Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	45.59	45.61	45.41	45.58	175,679	+0.46(+1.01%)
May 07, 2026	45.79	45.95	45.08	45.12	83,025	-0.62(-1.36%)
May 06, 2026	45.69	45.96	45.53	45.74	47,832	+1.17(+2.62%)
May 05, 2026	44.55	44.65	44.39	44.57	80,555	+0.46(+1.03%)
May 04, 2026	44.50	44.62	43.97	44.12	50,132	-0.56(-1.26%)
May 01, 2026	44.78	45.00	44.70	44.68	72,183	-0.10(-0.22%)
Apr 30, 2026	44.29	44.95	44.12	44.78	64,277	+1.06(+2.44%)
Apr 29, 2026	43.95	44.10	43.62	43.72	51,276	-0.42(-0.96%)
Apr 28, 2026	44.22	44.41	44.05	44.14	63,267	-0.34(-0.78%)
Apr 27, 2026	44.66	44.72	44.39	44.48	44,584	-0.10(-0.22%)
Apr 24, 2026	44.45	44.76	44.41	44.58	58,866	+0.13(+0.28%)
Apr 23, 2026	44.62	44.85	44.25	44.46	70,162	-0.48(-1.06%)
Apr 22, 2026	45.07	45.11	44.72	44.93	29,114	+0.07(+0.16%)
Apr 21, 2026	45.36	45.55	44.77	44.86	49,818	-0.85(-1.86%)
Apr 20, 2026	45.68	45.90	45.54	45.71	44,751	-0.31(-0.67%)
Apr 17, 2026	46.05	46.25	45.86	46.02	40,497	+0.83(+1.84%)
Apr 16, 2026	45.36	45.57	45.12	45.19	64,516	-0.18(-0.40%)
Apr 15, 2026	45.38	45.44	45.19	45.37	37,825	-0.12(-0.26%)
Apr 14, 2026	45.28	45.54	45.28	45.49	25,391	+0.57(+1.27%)
Apr 13, 2026	44.28	45.14	44.28	44.92	41,622	+0.20(+0.46%)
Apr 10, 2026	44.79	45.06	44.56	44.72	43,265	+0.07(+0.15%)
Apr 09, 2026	44.28	44.75	44.19	44.65	29,064	-0.06(-0.13%)
Apr 08, 2026	45.01	45.01	44.39	44.71	40,939	+1.76(+4.10%)
Apr 07, 2026	42.77	42.98	42.37	42.95	58,059	-0.13(-0.30%)
Apr 06, 2026	43.11	43.13	42.81	43.08	58,708	+0.23(+0.54%)
Apr 02, 2026	42.24	42.91	42.22	42.85	56,992	-0.34(-0.78%)
Apr 01, 2026	42.88	43.40	42.88	43.19	146,485	+0.79(+1.85%)
Mar 31, 2026	41.73	42.40	41.60	42.40	49,184	+1.37(+3.34%)
Mar 30, 2026	41.23	41.45	40.85	41.03	44,030	+0.16(+0.39%)
Mar 27, 2026	41.16	41.44	40.87	40.87	29,229	-0.49(-1.18%)
Mar 26, 2026	41.86	42.05	41.34	41.36	74,839	-0.97(-2.29%)
Mar 25, 2026	42.36	42.53	42.14	42.33	35,672	+0.53(+1.28%)
Mar 24, 2026	41.54	41.97	41.43	41.79	37,540	-0.28(-0.66%)
Mar 23, 2026	41.88	42.46	41.65	42.07	60,663	+1.10(+2.68%)
Mar 20, 2026	41.90	41.90	40.84	40.97	33,217	-1.21(-2.86%)
Mar 19, 2026	41.59	42.36	41.59	42.18	57,757	-0.05(-0.12%)
Mar 18, 2026	43.05	43.05	42.23	42.23	45,019	-0.85(-1.97%)
Mar 17, 2026	43.42	43.55	43.07	43.08	45,013	-0.01(-0.01%)
Mar 16, 2026	42.71	43.19	42.71	43.08	82,464	+0.64(+1.52%)
Mar 13, 2026	43.12	43.18	42.25	42.44	40,525	-0.57(-1.32%)
Mar 12, 2026	43.48	43.48	42.87	43.01	68,377	-0.67(-1.54%)
Mar 11, 2026	43.67	43.87	43.47	43.68	67,917	-0.32(-0.73%)
Mar 10, 2026	44.16	44.59	43.79	44.01	46,012	+0.17(+0.39%)
Mar 09, 2026	42.81	43.98	42.50	43.84	85,254	+0.16(+0.37%)
Mar 06, 2026	43.15	43.80	43.12	43.68	63,242	-0.16(-0.36%)
Mar 05, 2026	44.36	44.50	43.54	43.84	95,926	-1.15(-2.55%)
Mar 04, 2026	44.64	45.07	44.52	44.98	36,176	+0.81(+1.83%)
Mar 03, 2026	43.84	44.57	43.36	44.17	82,995	-1.57(-3.42%)

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.