Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	45.99	45.99	45.51	45.51	3,618	-0.58(-1.26%)
Apr 30, 2026	45.31	46.09	45.31	46.09	4,712	+1.41(+3.16%)
Apr 29, 2026	45.14	45.14	44.58	44.68	12,027	-0.38(-0.85%)
Apr 28, 2026	45.56	45.56	44.95	45.06	5,735	-0.60(-1.32%)
Apr 27, 2026	45.76	45.87	45.53	45.67	17,587	-0.01(-0.03%)
Apr 24, 2026	45.77	45.77	45.50	45.68	18,249	-0.12(-0.27%)
Apr 23, 2026	45.80	45.96	45.34	45.80	17,222	+0.04(+0.10%)
Apr 22, 2026	45.87	45.87	45.52	45.76	17,267	+0.39(+0.87%)
Apr 21, 2026	46.42	46.42	45.35	45.37	7,664	-1.10(-2.37%)
Apr 20, 2026	46.58	46.59	46.45	46.47	6,352	-0.18(-0.38%)
Apr 17, 2026	46.74	46.81	46.40	46.64	6,756	-0.03(-0.06%)
Apr 16, 2026	46.85	46.92	46.55	46.67	8,296	+0.03(+0.06%)
Apr 15, 2026	46.79	46.91	46.49	46.65	18,784	-0.32(-0.69%)
Apr 14, 2026	47.02	47.03	46.82	46.97	9,056	+0.02(+0.03%)
Apr 13, 2026	46.70	46.95	46.60	46.95	11,316	+0.25(+0.53%)
Apr 10, 2026	47.20	47.20	46.70	46.70	5,269	-0.10(-0.21%)
Apr 09, 2026	47.39	47.39	46.80	46.80	6,456	-0.24(-0.51%)
Apr 08, 2026	46.78	47.04	46.58	47.04	9,135	+1.03(+2.24%)
Apr 07, 2026	45.87	46.07	45.77	46.01	21,641	-0.17(-0.37%)
Apr 06, 2026	46.20	46.20	45.74	46.18	9,159	+0.25(+0.54%)
Apr 02, 2026	46.21	46.21	45.53	45.93	10,672	-0.21(-0.45%)
Apr 01, 2026	46.19	46.23	45.86	46.14	69,976	+0.71(+1.55%)
Mar 31, 2026	45.51	45.68	45.07	45.43	40,620	+0.50(+1.11%)
Mar 30, 2026	46.08	46.08	44.83	44.93	8,421	-0.58(-1.27%)
Mar 27, 2026	45.34	45.76	45.13	45.51	13,064	+0.53(+1.18%)
Mar 26, 2026	45.84	45.84	44.98	44.98	9,127	-0.87(-1.91%)
Mar 25, 2026	46.06	46.06	45.65	45.85	11,894	+0.54(+1.18%)
Mar 24, 2026	44.87	45.42	44.42	45.32	8,943	+0.72(+1.61%)
Mar 23, 2026	44.35	45.06	44.26	44.60	15,427	+0.78(+1.77%)
Mar 20, 2026	45.64	45.64	43.69	43.82	11,947	-1.31(-2.91%)
Mar 19, 2026	45.19	45.36	44.44	45.14	11,392	-0.87(-1.90%)
Mar 18, 2026	46.51	46.51	45.97	46.01	10,052	-0.51(-1.09%)
Mar 17, 2026	46.71	46.76	46.34	46.52	15,764	+0.22(+0.49%)
Mar 16, 2026	46.36	46.48	46.01	46.29	12,714	+0.22(+0.48%)
Mar 13, 2026	47.08	47.08	46.05	46.07	19,376	-0.81(-1.74%)
Mar 12, 2026	47.03	47.37	46.57	46.89	32,366	-0.00(-0.01%)
Mar 11, 2026	46.76	47.02	46.55	46.89	20,197	-0.15(-0.31%)
Mar 10, 2026	47.41	47.67	47.01	47.04	31,291	-0.15(-0.32%)
Mar 09, 2026	46.64	47.29	45.99	47.19	21,516	+0.36(+0.76%)
Mar 06, 2026	46.77	47.26	46.47	46.83	14,532	-0.35(-0.74%)
Mar 05, 2026	48.02	48.02	46.55	47.18	38,355	-0.82(-1.70%)
Mar 04, 2026	48.29	48.29	47.43	47.99	17,575	-0.03(-0.07%)
Mar 03, 2026	48.60	48.60	47.00	48.02	28,849	-1.52(-3.06%)

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.