Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	46.91	47.52	46.72	47.49	1,982,595	+0.59(+1.26%)
Apr 01, 2026	46.58	47.24	46.43	46.90	2,322,546	+0.24(+0.51%)
Mar 31, 2026	46.64	46.97	46.16	46.66	4,802,688	+0.16(+0.34%)
Mar 30, 2026	46.84	46.89	46.24	46.50	2,925,371	+0.53(+1.15%)
Mar 27, 2026	45.37	46.41	45.14	45.97	4,288,710	+0.53(+1.17%)
Mar 26, 2026	45.46	45.85	45.36	45.44	2,711,269	-0.24(-0.53%)
Mar 25, 2026	46.06	46.20	45.51	45.68	2,170,998	+0.00(+0.00%)
Mar 24, 2026	45.16	46.09	45.12	45.68	3,603,525	+0.21(+0.46%)
Mar 23, 2026	46.15	46.15	45.35	45.47	2,447,988	+0.45(+1.00%)
Mar 20, 2026	46.67	46.83	44.67	45.02	5,940,776	-1.67(-3.58%)
Mar 19, 2026	46.42	46.93	46.23	46.69	2,445,030	+0.07(+0.15%)
Mar 18, 2026	47.10	47.10	46.47	46.62	2,691,694	-0.64(-1.35%)
Mar 17, 2026	47.74	47.76	47.25	47.26	2,228,786	-0.21(-0.44%)
Mar 16, 2026	47.88	47.96	47.40	47.47	2,197,698	+0.08(+0.17%)
Mar 13, 2026	47.26	47.70	47.18	47.39	3,458,871	+0.70(+1.50%)
Mar 12, 2026	46.22	47.16	45.97	46.69	3,606,419	+0.43(+0.93%)
Mar 11, 2026	46.40	46.70	46.17	46.26	2,820,564	-0.31(-0.67%)
Mar 10, 2026	46.90	47.18	46.47	46.57	3,800,366	-0.46(-0.98%)
Mar 09, 2026	46.22	47.20	45.88	47.03	5,037,101	+0.57(+1.23%)
Mar 06, 2026	46.66	46.86	46.02	46.46	4,086,294	-0.58(-1.23%)
Mar 05, 2026	47.21	47.47	46.53	47.04	3,356,750	-0.52(-1.09%)
Mar 04, 2026	46.69	47.67	46.55	47.56	4,460,068	+0.82(+1.75%)
Mar 03, 2026	46.47	47.04	45.63	46.74	3,910,872	-0.31(-0.66%)
Mar 02, 2026	47.00	47.62	46.61	47.05	4,586,479	-0.25(-0.53%)
Feb 27, 2026	46.71	47.35	46.59	47.30	4,282,122	+0.60(+1.28%)
Feb 26, 2026	46.57	46.91	46.49	46.70	4,999,138	+0.17(+0.37%)
Feb 25, 2026	46.46	46.77	45.68	46.53	5,730,795	+0.11(+0.24%)
Feb 24, 2026	46.10	46.70	45.70	46.42	5,336,784	+0.22(+0.48%)
Feb 23, 2026	46.58	46.94	46.05	46.20	2,794,123	-0.17(-0.37%)
Feb 20, 2026	46.03	46.38	45.54	46.37	2,862,999	+0.55(+1.20%)
Feb 19, 2026	45.30	45.85	45.30	45.82	2,873,055	+0.52(+1.15%)
Feb 18, 2026	46.63	46.68	45.23	45.30	3,847,757	-1.41(-3.02%)
Feb 17, 2026	46.78	47.05	46.55	46.71	4,248,684	+0.35(+0.75%)
Feb 13, 2026	45.09	46.40	44.91	46.36	6,190,698	+1.18(+2.61%)
Feb 12, 2026	45.12	45.76	44.61	45.18	6,322,882	+0.52(+1.16%)
Feb 11, 2026	45.22	45.62	44.62	44.66	6,876,752	-0.07(-0.16%)
Feb 10, 2026	44.60	44.99	44.28	44.73	6,150,936	+0.28(+0.63%)
Feb 09, 2026	44.04	44.50	43.67	44.45	4,887,706	+0.35(+0.79%)
Feb 06, 2026	44.35	44.53	43.41	44.10	3,742,837	+0.17(+0.39%)
Feb 05, 2026	44.06	44.34	43.66	43.93	3,327,958	-0.10(-0.23%)
Feb 04, 2026	44.22	44.50	43.85	44.03	7,895,843	+0.07(+0.16%)
Feb 03, 2026	43.77	44.39	43.75	43.96	6,061,193	-0.07(-0.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.