Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	46.78	46.84	46.73	46.79	77,921	+0.11(+0.24%)
May 04, 2026	46.82	46.82	46.60	46.68	55,074	-0.15(-0.33%)
May 01, 2026	46.80	46.94	46.78	46.83	46,946	+0.06(+0.13%)
Apr 30, 2026	46.75	47.00	46.70	46.77	147,396	+0.11(+0.24%)
Apr 29, 2026	46.87	46.87	46.66	46.66	73,444	-0.24(-0.51%)
Apr 28, 2026	46.83	46.90	46.77	46.90	56,234	+0.00(+0.00%)
Apr 27, 2026	46.96	46.96	46.87	46.90	34,620	-0.09(-0.19%)
Apr 24, 2026	46.91	47.03	46.91	46.99	65,733	+0.03(+0.06%)
Apr 23, 2026	47.02	47.09	46.84	46.96	60,290	-0.10(-0.21%)
Apr 22, 2026	47.08	47.12	47.01	47.06	141,497	+0.12(+0.26%)
Apr 21, 2026	47.06	47.08	46.93	46.94	46,787	-0.15(-0.32%)
Apr 20, 2026	47.10	47.10	47.02	47.09	45,613	-0.02(-0.04%)
Apr 17, 2026	47.09	47.16	47.05	47.11	56,454	+0.22(+0.47%)
Apr 16, 2026	47.07	47.07	46.85	46.89	176,116	-0.12(-0.27%)
Apr 15, 2026	46.99	47.03	46.97	47.02	44,335	-0.03(-0.07%)
Apr 14, 2026	46.92	47.08	46.92	47.05	58,379	+0.13(+0.27%)
Apr 13, 2026	46.73	46.92	46.73	46.92	33,438	+0.15(+0.32%)
Apr 10, 2026	46.86	46.87	46.76	46.77	29,555	-0.08(-0.17%)
Apr 09, 2026	46.82	46.95	46.73	46.85	62,114	+0.04(+0.09%)
Apr 08, 2026	47.08	47.08	46.78	46.81	83,910	+0.13(+0.28%)
Apr 07, 2026	46.58	46.68	46.42	46.68	93,126	+0.10(+0.23%)
Apr 06, 2026	46.56	46.66	46.56	46.58	74,442	-0.08(-0.17%)
Apr 02, 2026	46.39	46.65	46.39	46.65	122,312	+0.17(+0.36%)
Apr 01, 2026	46.49	46.61	46.44	46.49	102,220	+0.09(+0.19%)
Mar 31, 2026	46.32	46.48	46.28	46.40	296,795	+0.26(+0.56%)
Mar 30, 2026	46.20	46.26	46.12	46.14	38,312	+0.20(+0.43%)
Mar 27, 2026	45.95	46.04	45.89	45.94	133,907	-0.12(-0.26%)
Mar 26, 2026	46.27	46.30	46.05	46.06	56,001	-0.37(-0.79%)
Mar 25, 2026	46.54	46.54	46.38	46.43	60,020	+0.21(+0.45%)
Mar 24, 2026	46.15	46.31	46.13	46.22	135,378	-0.12(-0.26%)
Mar 23, 2026	46.19	46.43	46.16	46.34	249,820	+0.28(+0.61%)
Mar 20, 2026	46.38	46.41	46.04	46.06	105,502	-0.49(-1.05%)
Mar 19, 2026	46.31	46.59	46.28	46.55	285,912	+0.09(+0.19%)
Mar 18, 2026	46.59	46.65	46.44	46.46	117,067	-0.16(-0.34%)
Mar 17, 2026	46.53	46.63	46.53	46.61	56,985	+0.19(+0.41%)
Mar 16, 2026	46.50	46.52	46.36	46.43	372,392	+0.18(+0.39%)
Mar 13, 2026	46.46	46.53	46.21	46.25	82,316	-0.17(-0.36%)
Mar 12, 2026	46.56	46.56	46.34	46.42	107,443	-0.23(-0.49%)
Mar 11, 2026	46.82	46.82	46.62	46.64	44,994	-0.30(-0.64%)
Mar 10, 2026	47.07	47.11	46.92	46.94	89,790	-0.22(-0.46%)
Mar 09, 2026	46.85	47.16	46.84	47.16	80,013	+0.22(+0.47%)
Mar 06, 2026	46.93	47.07	46.85	46.94	92,432	-0.16(-0.34%)
Mar 05, 2026	47.09	47.13	46.96	47.10	265,433	-0.15(-0.31%)
Mar 04, 2026	47.20	47.31	47.19	47.25	213,500	+0.04(+0.07%)
Mar 03, 2026	46.98	47.35	46.98	47.22	165,085	-0.03(-0.06%)

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.