Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	47.30	47.32	47.22	47.25	18,426	+0.09(+0.19%)
May 07, 2026	47.30	47.30	47.09	47.16	31,333	-0.03(-0.06%)
May 06, 2026	47.15	47.24	47.09	47.19	25,494	+0.26(+0.55%)
May 05, 2026	46.97	47.05	46.93	46.93	23,327	+0.09(+0.19%)
May 04, 2026	46.89	46.94	46.72	46.84	29,002	-0.05(-0.11%)
May 01, 2026	46.81	47.08	46.81	46.89	30,418	+0.05(+0.11%)
Apr 30, 2026	46.78	46.90	46.67	46.84	92,721	+0.22(+0.47%)
Apr 29, 2026	46.62	46.70	46.56	46.62	20,374	-0.01(-0.02%)
Apr 28, 2026	46.64	46.68	46.58	46.63	20,273	-0.11(-0.24%)
Apr 27, 2026	46.72	46.80	46.65	46.74	41,539	+0.06(+0.13%)
Apr 24, 2026	46.67	46.78	46.67	46.68	14,253	+0.10(+0.22%)
Apr 23, 2026	46.55	46.68	46.39	46.58	13,715	-0.05(-0.11%)
Apr 22, 2026	46.61	46.65	46.56	46.63	18,698	+0.24(+0.52%)
Apr 21, 2026	46.67	46.67	46.39	46.39	26,508	-0.16(-0.34%)
Apr 20, 2026	46.63	46.64	46.51	46.55	22,773	-0.06(-0.13%)
Apr 17, 2026	46.61	46.69	46.47	46.61	719,281	+0.24(+0.52%)
Apr 16, 2026	46.32	46.39	46.30	46.37	22,955	+0.09(+0.19%)
Apr 15, 2026	46.20	46.36	46.20	46.28	46,415	+0.06(+0.13%)
Apr 14, 2026	45.95	46.23	45.95	46.22	57,845	+0.25(+0.54%)
Apr 13, 2026	45.61	46.01	45.61	45.97	23,565	+0.24(+0.52%)
Apr 10, 2026	45.78	45.85	45.64	45.73	19,802	-0.02(-0.04%)
Apr 09, 2026	45.58	45.78	45.50	45.75	87,064	+0.13(+0.28%)
Apr 08, 2026	45.55	45.66	45.50	45.62	38,479	+0.64(+1.42%)
Apr 07, 2026	44.86	44.98	44.66	44.98	26,760	+0.00(+0.00%)
Apr 06, 2026	44.81	45.00	44.54	44.98	21,480	+0.09(+0.20%)
Apr 02, 2026	44.44	44.90	44.42	44.89	29,030	+0.14(+0.31%)
Apr 01, 2026	44.64	44.93	44.64	44.75	30,461	+0.13(+0.29%)
Mar 31, 2026	44.18	44.66	44.14	44.62	54,250	+0.78(+1.78%)
Mar 30, 2026	44.15	44.15	43.75	43.84	50,608	-0.09(-0.20%)
Mar 27, 2026	44.22	44.22	43.87	43.93	201,524	-0.44(-0.99%)
Mar 26, 2026	44.54	44.71	44.30	44.37	35,410	-0.42(-0.94%)
Mar 25, 2026	44.88	44.94	44.73	44.79	78,979	+0.19(+0.41%)
Mar 24, 2026	44.57	44.77	44.45	44.60	67,486	-0.10(-0.22%)
Mar 23, 2026	44.72	44.98	44.65	44.70	151,863	+0.30(+0.66%)
Mar 20, 2026	44.72	44.74	44.28	44.41	100,579	-0.40(-0.89%)
Mar 19, 2026	44.64	44.90	44.57	44.81	119,318	-0.01(-0.02%)
Mar 18, 2026	45.08	45.18	44.82	44.82	84,123	-0.41(-0.91%)
Mar 17, 2026	45.22	45.35	45.18	45.23	136,974	+0.09(+0.20%)
Mar 16, 2026	45.12	45.26	45.06	45.14	150,959	+0.30(+0.68%)
Mar 13, 2026	45.08	45.22	44.78	44.84	123,058	-0.14(-0.32%)
Mar 12, 2026	45.04	45.18	44.98	44.98	80,058	-0.41(-0.90%)
Mar 11, 2026	45.43	45.45	45.27	45.39	70,506	+0.00(+0.00%)
Mar 10, 2026	45.44	45.64	45.37	45.39	163,041	+0.02(+0.04%)
Mar 09, 2026	44.92	45.50	44.83	45.37	202,281	+0.17(+0.38%)
Mar 06, 2026	45.26	45.38	45.12	45.20	184,369	-0.36(-0.79%)
Mar 05, 2026	45.48	45.62	45.34	45.56	149,402	-0.14(-0.31%)
Mar 04, 2026	45.58	45.77	45.49	45.70	148,108	+0.19(+0.42%)
Mar 03, 2026	45.31	45.59	45.10	45.51	195,118	-0.21(-0.46%)

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.