Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	45.06	45.51	44.00	44.10	9,877	-0.77(-1.72%)
May 01, 2026	44.40	45.25	44.14	44.87	19,764	+0.36(+0.81%)
Apr 30, 2026	44.96	45.56	44.46	44.51	11,061	-0.48(-1.07%)
Apr 29, 2026	46.06	46.06	44.90	44.99	17,716	-0.81(-1.77%)
Apr 28, 2026	46.00	46.00	45.32	45.80	13,353	+0.10(+0.22%)
Apr 27, 2026	45.85	46.25	45.70	45.70	8,443	+0.10(+0.22%)
Apr 24, 2026	45.90	46.25	45.51	45.60	5,435	-0.41(-0.89%)
Apr 23, 2026	46.16	46.50	45.72	46.01	7,806	+0.01(+0.02%)
Apr 22, 2026	46.26	46.69	46.00	46.00	7,948	-0.23(-0.49%)
Apr 21, 2026	46.60	46.75	46.07	46.23	11,594	-0.13(-0.28%)
Apr 20, 2026	46.75	46.75	46.25	46.36	7,614	+0.00(+0.00%)
Apr 17, 2026	45.84	46.87	45.75	46.36	15,023	+1.09(+2.42%)
Apr 16, 2026	45.75	45.75	45.26	45.26	8,918	-0.20(-0.44%)
Apr 15, 2026	45.46	45.62	45.25	45.46	14,096	+0.10(+0.22%)
Apr 14, 2026	45.46	45.46	44.87	45.36	11,888	+0.11(+0.24%)
Apr 13, 2026	45.13	45.30	44.95	45.25	12,932	-0.09(-0.20%)
Apr 10, 2026	45.47	45.54	45.01	45.34	15,098	+0.03(+0.07%)
Apr 09, 2026	45.33	45.53	44.78	45.31	27,492	+0.29(+0.64%)
Apr 08, 2026	45.68	45.74	44.81	45.03	15,816	+1.00(+2.28%)
Apr 07, 2026	44.57	44.57	43.02	44.02	28,060	-0.25(-0.56%)
Apr 06, 2026	43.96	44.75	43.80	44.27	19,396	+0.25(+0.56%)
Apr 02, 2026	43.69	44.27	43.51	44.02	20,506	+0.13(+0.29%)
Apr 01, 2026	43.76	44.46	43.76	43.89	8,230	+0.27(+0.62%)
Mar 31, 2026	42.82	43.92	42.52	43.62	16,789	+1.39(+3.30%)
Mar 30, 2026	42.52	42.54	42.17	42.23	15,340	+0.25(+0.59%)
Mar 27, 2026	41.99	42.06	41.77	41.98	7,819	-0.05(-0.12%)
Mar 26, 2026	41.57	42.77	41.57	42.03	9,824	+0.01(+0.02%)
Mar 25, 2026	42.19	42.58	41.96	42.02	11,807	+0.28(+0.67%)
Mar 24, 2026	42.30	42.30	41.74	41.74	14,074	+0.01(+0.02%)
Mar 23, 2026	41.02	42.59	41.02	41.73	12,192	+1.32(+3.27%)
Mar 20, 2026	40.83	41.49	40.41	40.41	26,044	-0.48(-1.17%)
Mar 19, 2026	39.54	41.52	39.54	40.89	8,003	+0.56(+1.38%)
Mar 18, 2026	41.05	43.03	39.67	40.33	15,592	-0.98(-2.38%)
Mar 17, 2026	42.77	42.77	40.78	41.32	11,150	-0.33(-0.79%)
Mar 16, 2026	41.35	41.86	41.23	41.64	9,167	+0.67(+1.63%)
Mar 13, 2026	42.27	42.27	40.88	40.98	9,112	-0.38(-0.91%)
Mar 12, 2026	41.05	41.36	40.53	41.36	4,815	+0.07(+0.17%)
Mar 11, 2026	42.00	42.29	41.09	41.29	8,413	-0.82(-1.94%)
Mar 10, 2026	41.91	42.59	41.73	42.10	13,823	+0.02(+0.05%)
Mar 09, 2026	41.93	42.25	41.47	42.08	8,179	+0.03(+0.08%)
Mar 06, 2026	41.77	42.11	41.52	42.05	7,742	-0.32(-0.76%)
Mar 05, 2026	42.59	42.92	42.09	42.37	10,469	-0.55(-1.29%)
Mar 04, 2026	42.99	43.26	42.52	42.92	17,406	+0.19(+0.45%)
Mar 03, 2026	42.30	42.96	41.77	42.73	13,782	-0.05(-0.12%)

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.