Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	47.04	47.09	46.99	47.02	65,740	-0.14(-0.30%)
May 07, 2026	47.01	47.24	47.02	47.16	92,326	+0.20(+0.43%)
May 06, 2026	46.51	47.07	46.38	46.96	54,736	+0.48(+1.03%)
May 05, 2026	46.66	46.69	46.32	46.48	63,292	+0.28(+0.61%)
May 04, 2026	46.17	46.44	45.99	46.20	57,521	-0.02(-0.04%)
May 01, 2026	46.08	46.58	46.03	46.22	68,103	+0.16(+0.35%)
Apr 30, 2026	46.23	46.23	45.15	46.06	66,331	+0.16(+0.35%)
Apr 29, 2026	45.99	46.18	45.78	45.90	58,231	-0.27(-0.58%)
Apr 28, 2026	46.07	46.17	45.87	46.17	91,051	+0.01(+0.02%)
Apr 27, 2026	45.89	46.26	45.78	46.16	99,930	+0.06(+0.13%)
Apr 24, 2026	45.23	46.10	45.15	46.10	70,459	+0.92(+2.04%)
Apr 23, 2026	45.50	45.62	44.78	45.18	73,251	-0.57(-1.24%)
Apr 22, 2026	45.43	45.80	45.27	45.75	66,125	+0.71(+1.57%)
Apr 21, 2026	45.47	45.58	44.99	45.04	77,536	-0.26(-0.57%)
Apr 20, 2026	45.47	45.57	45.00	45.30	141,327	-0.32(-0.70%)
Apr 17, 2026	45.80	45.90	45.62	45.62	90,276	+0.01(+0.03%)
Apr 16, 2026	45.61	45.68	45.60	45.60	93,730	-0.06(-0.13%)
Apr 15, 2026	45.57	45.68	45.57	45.66	102,136	+0.04(+0.09%)
Apr 14, 2026	45.49	45.63	45.44	45.62	68,718	+0.44(+0.96%)
Apr 13, 2026	44.76	45.22	44.69	45.19	55,982	+0.33(+0.73%)
Apr 10, 2026	44.94	44.94	44.84	44.86	59,801	-0.03(-0.07%)
Apr 09, 2026	44.65	44.96	44.60	44.89	98,851	+0.32(+0.73%)
Apr 08, 2026	44.63	44.73	44.42	44.57	118,637	+0.89(+2.03%)
Apr 07, 2026	43.59	43.69	42.90	43.68	97,089	-0.14(-0.31%)
Apr 06, 2026	43.68	43.96	43.62	43.82	133,699	+0.08(+0.18%)
Apr 02, 2026	43.64	43.74	43.45	43.74	51,597	+0.09(+0.21%)
Apr 01, 2026	43.63	43.69	43.51	43.65	86,777	+0.22(+0.52%)
Mar 31, 2026	42.72	43.52	42.72	43.42	50,720	+1.25(+2.97%)
Mar 30, 2026	42.52	42.60	42.05	42.17	101,333	+0.07(+0.16%)
Mar 27, 2026	43.01	43.01	42.10	42.10	85,488	-1.28(-2.95%)
Mar 26, 2026	44.39	44.42	43.34	43.38	48,512	-1.29(-2.89%)
Mar 25, 2026	44.77	45.02	44.66	44.67	39,075	+0.27(+0.61%)
Mar 24, 2026	44.58	44.84	44.31	44.40	64,320	-0.20(-0.46%)
Mar 23, 2026	44.01	45.00	44.01	44.61	118,141	+0.57(+1.30%)
Mar 20, 2026	44.84	44.84	43.87	44.03	87,569	-1.02(-2.26%)
Mar 19, 2026	45.21	45.21	44.80	45.05	72,905	-0.42(-0.91%)
Mar 18, 2026	45.84	45.90	45.40	45.47	45,224	-0.41(-0.88%)
Mar 17, 2026	45.88	45.96	45.78	45.87	51,594	+0.22(+0.49%)
Mar 16, 2026	45.44	45.83	45.41	45.65	73,416	+0.62(+1.37%)
Mar 13, 2026	45.96	46.00	45.03	45.03	80,340	-0.83(-1.81%)
Mar 12, 2026	46.22	46.26	45.73	45.86	71,429	-0.57(-1.22%)
Mar 11, 2026	46.34	46.65	46.29	46.43	48,162	+0.15(+0.33%)
Mar 10, 2026	46.09	46.47	46.09	46.27	90,429	+0.24(+0.52%)
Mar 09, 2026	45.16	46.12	44.97	46.03	105,357	+0.25(+0.55%)
Mar 06, 2026	45.91	46.15	45.55	45.78	193,295	-0.56(-1.20%)
Mar 05, 2026	46.11	46.34	45.83	46.34	98,978	+0.08(+0.17%)
Mar 04, 2026	45.87	46.32	45.83	46.26	69,004	+0.54(+1.19%)
Mar 03, 2026	45.22	45.78	44.97	45.72	119,815	-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.