Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	46.07	46.07	45.47	45.54	31,183	-0.33(-0.73%)
May 06, 2026	46.00	46.01	45.77	45.87	11,773	+0.23(+0.51%)
May 05, 2026	45.32	45.77	45.26	45.64	11,908	+0.51(+1.13%)
May 04, 2026	45.67	45.67	44.95	45.13	26,677	-0.40(-0.89%)
May 01, 2026	45.90	45.90	45.43	45.53	18,081	-0.14(-0.30%)
Apr 30, 2026	45.21	45.68	44.75	45.67	13,423	+0.58(+1.28%)
Apr 29, 2026	45.53	45.53	44.91	45.09	34,282	-0.42(-0.93%)
Apr 28, 2026	45.90	45.90	45.44	45.51	10,941	-0.22(-0.47%)
Apr 27, 2026	45.63	45.80	45.63	45.73	11,943	+0.17(+0.38%)
Apr 24, 2026	45.60	45.66	45.43	45.56	15,581	-0.01(-0.02%)
Apr 23, 2026	45.41	45.63	45.28	45.57	10,543	+0.11(+0.24%)
Apr 22, 2026	45.76	45.76	45.27	45.46	13,896	+0.04(+0.09%)
Apr 21, 2026	46.15	46.15	45.41	45.42	10,595	-0.34(-0.74%)
Apr 20, 2026	45.73	45.88	45.69	45.76	11,934	+0.11(+0.25%)
Apr 17, 2026	45.21	46.00	45.21	45.65	13,213	+0.89(+1.98%)
Apr 16, 2026	44.66	44.86	44.50	44.76	19,932	+0.10(+0.22%)
Apr 15, 2026	44.91	44.94	44.54	44.66	20,845	-0.19(-0.43%)
Apr 14, 2026	44.86	44.98	44.78	44.85	15,800	+0.12(+0.27%)
Apr 13, 2026	44.12	44.73	44.12	44.73	7,438	+0.37(+0.84%)
Apr 10, 2026	44.65	44.65	44.28	44.36	16,195	-0.33(-0.74%)
Apr 09, 2026	44.37	44.80	44.23	44.69	15,814	+0.29(+0.65%)
Apr 08, 2026	44.34	44.50	44.07	44.40	81,865	+1.29(+2.99%)
Apr 07, 2026	42.84	43.17	42.83	43.11	16,479	+0.03(+0.07%)
Apr 06, 2026	42.90	43.08	42.69	43.08	13,435	+0.26(+0.62%)
Apr 02, 2026	42.12	42.82	42.12	42.82	28,807	+0.12(+0.29%)
Apr 01, 2026	42.61	43.05	42.61	42.69	24,874	+0.29(+0.69%)
Mar 31, 2026	42.06	42.59	41.79	42.40	17,454	+0.85(+2.05%)
Mar 30, 2026	42.11	42.11	41.45	41.55	17,037	-0.23(-0.55%)
Mar 27, 2026	42.40	42.40	41.68	41.77	16,158	-0.55(-1.30%)
Mar 26, 2026	42.38	42.82	42.21	42.32	24,238	-0.34(-0.80%)
Mar 25, 2026	42.90	42.90	42.40	42.66	14,783	+0.16(+0.38%)
Mar 24, 2026	41.94	42.65	41.92	42.50	14,442	+0.38(+0.91%)
Mar 23, 2026	42.00	42.69	42.00	42.12	24,452	+0.86(+2.09%)
Mar 20, 2026	41.90	41.90	41.02	41.26	27,929	-0.66(-1.57%)
Mar 19, 2026	41.53	42.12	41.46	41.91	48,985	+0.13(+0.31%)
Mar 18, 2026	42.09	42.16	41.78	41.78	9,147	-0.53(-1.25%)
Mar 17, 2026	42.36	42.55	42.26	42.31	19,012	+0.19(+0.45%)
Mar 16, 2026	42.33	42.45	42.07	42.12	15,614	+0.24(+0.57%)
Mar 13, 2026	42.10	42.29	41.71	41.88	28,001	+0.01(+0.02%)
Mar 12, 2026	41.97	42.17	41.77	41.87	18,506	-0.67(-1.57%)
Mar 11, 2026	42.47	42.66	42.23	42.54	12,060	-0.15(-0.35%)
Mar 10, 2026	42.93	43.33	42.62	42.69	30,037	-0.24(-0.56%)
Mar 09, 2026	42.27	43.02	41.71	42.93	13,176	+0.06(+0.15%)
Mar 06, 2026	42.93	42.93	42.55	42.87	17,510	-0.85(-1.95%)
Mar 05, 2026	44.07	44.16	43.44	43.72	15,725	-0.67(-1.51%)
Mar 04, 2026	44.51	44.52	44.17	44.39	484,064	+0.13(+0.29%)
Mar 03, 2026	44.01	44.45	43.40	44.26	83,363	-0.53(-1.18%)

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.