Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	45.78	45.82	45.65	45.71	5,140	+0.23(+0.51%)
May 07, 2026	45.76	45.79	45.44	45.48	9,751	-0.24(-0.52%)
May 06, 2026	45.70	45.72	45.63	45.72	9,118	+0.36(+0.79%)
May 05, 2026	45.24	45.41	45.24	45.36	14,421	+0.23(+0.52%)
May 04, 2026	45.35	45.35	45.05	45.12	5,994	-0.29(-0.64%)
May 01, 2026	45.39	45.64	45.37	45.41	2,419	+0.24(+0.54%)
Apr 30, 2026	45.38	45.39	45.17	45.17	10,019	-0.15(-0.32%)
Apr 29, 2026	45.39	45.39	45.30	45.32	6,390	-0.33(-0.72%)
Apr 28, 2026	45.58	45.64	45.45	45.64	3,781	+0.02(+0.04%)
Apr 27, 2026	45.71	45.74	45.60	45.62	3,473	-0.17(-0.38%)
Apr 24, 2026	45.66	45.81	45.66	45.80	4,558	+0.06(+0.14%)
Apr 23, 2026	45.81	45.91	44.66	45.73	12,330	-0.07(-0.14%)
Apr 22, 2026	45.96	45.97	45.80	45.80	2,512	+0.07(+0.16%)
Apr 21, 2026	45.95	45.95	45.70	45.73	10,162	-0.18(-0.40%)
Apr 20, 2026	45.95	46.00	45.84	45.91	4,629	-0.02(-0.03%)
Apr 17, 2026	45.91	46.02	45.82	45.92	15,190	+0.35(+0.78%)
Apr 16, 2026	45.85	45.85	45.52	45.57	10,202	-0.25(-0.55%)
Apr 15, 2026	45.91	45.91	45.78	45.82	2,983	-0.19(-0.42%)
Apr 14, 2026	45.77	46.02	45.77	46.02	6,113	+0.22(+0.48%)
Apr 13, 2026	45.58	45.80	45.55	45.80	13,183	+0.18(+0.39%)
Apr 10, 2026	45.67	45.68	45.56	45.62	4,456	-0.10(-0.21%)
Apr 09, 2026	45.79	45.90	45.65	45.72	3,197	-0.09(-0.19%)
Apr 08, 2026	46.08	46.08	45.65	45.80	11,882	+0.16(+0.35%)
Apr 07, 2026	45.51	45.68	45.33	45.64	4,396	-0.06(-0.14%)
Apr 06, 2026	45.62	45.73	45.54	45.70	10,999	+0.01(+0.03%)
Apr 02, 2026	45.47	45.72	45.47	45.69	4,164	+0.25(+0.55%)
Apr 01, 2026	45.55	45.63	45.44	45.44	7,723	-0.16(-0.34%)
Mar 31, 2026	45.53	45.61	45.41	45.60	1,911	+0.20(+0.43%)
Mar 30, 2026	45.33	45.51	45.33	45.40	10,514	+0.58(+1.30%)
Mar 27, 2026	44.91	45.02	44.80	44.82	8,218	-0.32(-0.70%)
Mar 26, 2026	45.26	45.42	45.13	45.13	2,695	-0.39(-0.85%)
Mar 25, 2026	45.49	45.52	45.44	45.52	2,206	+0.44(+0.97%)
Mar 24, 2026	44.96	45.18	44.87	45.08	5,292	-0.19(-0.42%)
Mar 23, 2026	45.18	45.49	45.15	45.27	8,632	+0.34(+0.75%)
Mar 20, 2026	45.48	45.50	44.92	44.94	26,288	-0.88(-1.91%)
Mar 19, 2026	45.57	45.93	45.56	45.81	4,142	+0.29(+0.63%)
Mar 18, 2026	45.74	45.82	45.52	45.52	6,044	-0.30(-0.65%)
Mar 17, 2026	45.76	45.83	45.75	45.82	10,269	+0.19(+0.41%)
Mar 16, 2026	45.62	45.74	45.57	45.63	5,803	+0.39(+0.86%)
Mar 13, 2026	45.55	45.59	45.22	45.24	5,178	-0.23(-0.50%)
Mar 12, 2026	45.47	45.61	45.47	45.47	21,131	-0.19(-0.41%)
Mar 11, 2026	45.95	45.95	45.62	45.66	15,319	-0.50(-1.09%)
Mar 10, 2026	46.38	46.53	46.16	46.16	5,381	-0.48(-1.02%)
Mar 09, 2026	46.08	46.64	46.08	46.64	13,331	+0.34(+0.74%)
Mar 06, 2026	46.19	46.45	45.98	46.30	20,166	-0.15(-0.33%)
Mar 05, 2026	46.39	46.49	46.33	46.45	4,901	-0.15(-0.33%)
Mar 04, 2026	46.63	46.71	46.60	46.60	4,479	-0.11(-0.24%)
Mar 03, 2026	46.43	46.78	46.43	46.72	11,309	-0.07(-0.15%)

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.