Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	45.74	45.91	45.71	45.75	1,996,284	+0.11(+0.24%)
May 07, 2026	45.81	45.83	45.62	45.64	1,955,388	-0.11(-0.24%)
May 06, 2026	45.73	45.77	45.70	45.75	2,583,913	+0.20(+0.44%)
May 05, 2026	45.53	45.60	45.51	45.55	2,018,670	+0.08(+0.18%)
May 04, 2026	45.54	45.60	45.39	45.47	2,041,302	-0.13(-0.29%)
May 01, 2026	45.59	45.73	45.55	45.60	3,674,305	+0.04(+0.09%)
Apr 30, 2026	45.60	45.67	45.53	45.56	2,893,677	+0.06(+0.13%)
Apr 29, 2026	45.61	45.72	45.45	45.50	2,179,024	-0.18(-0.39%)
Apr 28, 2026	45.65	45.69	45.61	45.68	2,037,894	-0.02(-0.04%)
Apr 27, 2026	45.76	45.79	45.68	45.70	1,829,428	-0.09(-0.20%)
Apr 24, 2026	45.69	45.84	45.66	45.79	2,576,272	+0.07(+0.15%)
Apr 23, 2026	45.79	45.96	45.64	45.72	2,025,157	-0.06(-0.13%)
Apr 22, 2026	45.83	45.93	45.77	45.78	1,876,820	+0.04(+0.09%)
Apr 21, 2026	45.83	45.87	45.69	45.74	2,713,029	-0.13(-0.28%)
Apr 20, 2026	45.89	45.91	45.81	45.87	2,092,666	-0.01(-0.02%)
Apr 17, 2026	45.89	45.95	45.86	45.88	2,776,678	+0.17(+0.37%)
Apr 16, 2026	45.81	45.83	45.67	45.71	2,632,062	-0.07(-0.15%)
Apr 15, 2026	45.79	45.83	45.73	45.78	2,512,880	-0.07(-0.15%)
Apr 14, 2026	45.71	45.85	45.68	45.85	2,477,837	+0.14(+0.31%)
Apr 13, 2026	45.62	45.76	45.59	45.71	1,991,576	+0.09(+0.20%)
Apr 10, 2026	45.67	45.69	45.60	45.62	2,528,238	-0.08(-0.17%)
Apr 09, 2026	45.64	45.77	45.58	45.70	3,119,102	+0.01(+0.02%)
Apr 08, 2026	45.80	45.80	45.64	45.69	3,589,948	+0.14(+0.31%)
Apr 07, 2026	45.48	45.57	45.35	45.55	3,018,972	+0.07(+0.15%)
Apr 06, 2026	45.45	45.54	45.43	45.48	2,706,759	-0.06(-0.13%)
Apr 02, 2026	45.41	45.58	45.39	45.54	2,747,659	+0.10(+0.22%)
Apr 01, 2026	45.43	45.53	45.38	45.44	4,539,326	-0.01(-0.02%)
Mar 31, 2026	45.43	45.52	45.36	45.45	3,755,824	+0.14(+0.31%)
Mar 30, 2026	45.30	45.38	45.26	45.31	3,383,045	+0.23(+0.50%)
Mar 27, 2026	45.01	45.16	44.98	45.08	3,608,712	-0.05(-0.11%)
Mar 26, 2026	45.27	45.37	45.11	45.13	2,723,470	-0.27(-0.59%)
Mar 25, 2026	45.40	45.45	45.33	45.40	2,920,786	+0.19(+0.42%)
Mar 24, 2026	45.18	45.31	45.12	45.21	3,453,910	-0.13(-0.28%)
Mar 23, 2026	45.26	45.44	45.17	45.34	3,757,351	+0.18(+0.40%)
Mar 20, 2026	45.38	45.54	45.16	45.16	3,532,529	-0.38(-0.83%)
Mar 19, 2026	45.38	45.59	45.30	45.54	2,619,286	+0.06(+0.13%)
Mar 18, 2026	45.61	45.64	45.47	45.48	2,203,941	-0.18(-0.39%)
Mar 17, 2026	45.62	45.67	45.62	45.66	3,031,530	+0.10(+0.22%)
Mar 16, 2026	45.56	45.59	45.50	45.56	2,328,636	+0.16(+0.35%)
Mar 13, 2026	45.51	45.55	45.38	45.40	2,765,311	-0.06(-0.13%)
Mar 12, 2026	45.55	45.59	45.40	45.46	4,115,066	-0.15(-0.33%)
Mar 11, 2026	45.73	45.78	45.59	45.61	2,280,213	-0.21(-0.45%)
Mar 10, 2026	45.91	45.95	45.80	45.82	3,245,346	-0.12(-0.26%)
Mar 09, 2026	45.73	45.96	45.71	45.94	2,222,332	+0.12(+0.26%)
Mar 06, 2026	45.74	45.92	45.69	45.82	2,060,323	-0.05(-0.11%)
Mar 05, 2026	45.85	45.91	45.81	45.87	2,167,684	-0.10(-0.22%)
Mar 04, 2026	46.02	46.05	45.97	45.97	2,365,874	-0.03(-0.06%)
Mar 03, 2026	45.85	46.06	45.81	46.00	5,039,248	-0.05(-0.11%)

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.