Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	48.19	48.51	47.92	48.06	664,852	+0.02(+0.04%)
May 06, 2026	48.44	48.51	47.98	48.04	579,459	-0.38(-0.78%)
May 05, 2026	48.03	48.51	47.71	48.42	421,597	+0.56(+1.17%)
May 04, 2026	48.12	48.52	47.76	47.86	412,894	-0.37(-0.77%)
May 01, 2026	48.30	48.49	47.98	48.23	525,392	+0.24(+0.50%)
Apr 30, 2026	47.47	48.12	47.24	47.99	565,486	+0.46(+0.97%)
Apr 29, 2026	47.50	47.62	47.30	47.53	618,261	-0.01(-0.02%)
Apr 28, 2026	47.68	48.15	47.41	47.54	762,891	-0.05(-0.11%)
Apr 27, 2026	47.50	47.97	47.50	47.59	869,681	+0.08(+0.17%)
Apr 24, 2026	47.48	47.54	47.07	47.51	992,097	+0.17(+0.36%)
Apr 23, 2026	47.93	47.95	46.79	47.34	1,148,840	-0.83(-1.72%)
Apr 22, 2026	48.39	48.53	47.95	48.17	611,195	+0.15(+0.31%)
Apr 21, 2026	48.25	48.73	47.95	48.02	1,089,183	-0.01(-0.03%)
Apr 20, 2026	47.35	48.06	47.31	48.03	629,726	+0.50(+1.06%)
Apr 17, 2026	47.19	47.81	47.19	47.53	782,673	+0.71(+1.52%)
Apr 16, 2026	46.60	47.07	46.60	46.82	700,181	+0.34(+0.73%)
Apr 15, 2026	46.04	46.61	46.04	46.48	659,877	+0.39(+0.85%)
Apr 14, 2026	46.13	46.44	45.95	46.09	772,345	-0.03(-0.08%)
Apr 13, 2026	45.04	46.13	45.04	46.12	518,866	+0.95(+2.09%)
Apr 10, 2026	45.81	45.96	45.06	45.18	620,481	-0.63(-1.38%)
Apr 09, 2026	45.61	45.90	45.30	45.81	815,801	+0.02(+0.04%)
Apr 08, 2026	46.25	46.49	45.72	45.79	887,300	+0.34(+0.75%)
Apr 07, 2026	45.49	45.78	45.24	45.45	912,525	-0.16(-0.35%)
Apr 06, 2026	45.11	45.67	45.05	45.61	825,397	+0.46(+1.02%)
Apr 02, 2026	44.54	45.45	44.38	45.15	1,062,430	+0.22(+0.49%)
Apr 01, 2026	44.97	45.20	44.67	44.93	1,605,879	+0.06(+0.13%)
Mar 31, 2026	44.54	45.34	44.20	44.87	2,472,322	+0.85(+1.93%)
Mar 30, 2026	44.38	44.61	43.85	44.02	1,694,858	+0.01(+0.02%)
Mar 27, 2026	44.56	44.59	43.94	44.01	998,846	-0.78(-1.74%)
Mar 26, 2026	44.41	45.34	44.41	44.79	1,176,430	+0.04(+0.09%)
Mar 25, 2026	44.88	45.23	44.14	44.75	1,155,916	+0.21(+0.47%)
Mar 24, 2026	44.49	44.89	44.19	44.54	1,837,172	-0.23(-0.51%)
Mar 23, 2026	44.73	45.18	44.54	44.77	2,047,362	+0.59(+1.34%)
Mar 20, 2026	44.63	44.70	44.01	44.18	1,802,265	-0.50(-1.12%)
Mar 19, 2026	44.22	45.06	44.22	44.68	1,383,162	+0.16(+0.35%)
Mar 18, 2026	44.74	44.91	44.52	44.52	882,591	-0.39(-0.87%)
Mar 17, 2026	44.70	45.27	44.70	44.91	2,095,856	+0.49(+1.11%)
Mar 16, 2026	44.46	44.73	44.34	44.42	1,393,025	+0.23(+0.52%)
Mar 13, 2026	44.48	44.62	44.07	44.19	1,627,293	-0.08(-0.18%)
Mar 12, 2026	44.53	44.78	44.25	44.27	1,815,442	-0.58(-1.29%)
Mar 11, 2026	44.76	45.08	44.55	44.85	1,417,570	+0.00(+0.00%)
Mar 10, 2026	45.22	45.45	44.81	44.85	792,755	-0.58(-1.28%)
Mar 09, 2026	44.88	45.46	44.27	45.43	1,300,938	+0.05(+0.11%)
Mar 06, 2026	45.28	45.41	44.88	45.38	1,192,313	-0.39(-0.85%)
Mar 05, 2026	45.73	46.23	45.48	45.77	1,406,996	-0.08(-0.17%)
Mar 04, 2026	45.71	45.96	45.38	45.85	744,274	+0.22(+0.48%)
Mar 03, 2026	45.27	45.83	44.76	45.63	1,310,891	-0.31(-0.67%)

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.