Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	46.62	46.73	46.52	46.66	2,904,990	+0.32(+0.69%)
May 04, 2026	46.51	46.64	46.17	46.34	3,905,806	-0.23(-0.49%)
May 01, 2026	46.54	46.79	46.50	46.57	3,495,505	+0.16(+0.34%)
Apr 30, 2026	46.08	46.47	45.91	46.41	2,981,611	+0.46(+1.00%)
Apr 29, 2026	46.00	46.06	45.78	45.95	3,096,891	+0.02(+0.04%)
Apr 28, 2026	45.85	45.94	45.67	45.93	3,149,924	-0.17(-0.37%)
Apr 27, 2026	46.10	46.24	45.94	46.10	2,584,256	-0.07(-0.15%)
Apr 24, 2026	46.20	46.20	45.92	46.17	2,740,476	+0.16(+0.35%)
Apr 23, 2026	45.89	46.28	45.61	46.01	3,766,453	+0.17(+0.37%)
Apr 22, 2026	45.89	45.90	45.70	45.84	3,122,032	+0.31(+0.68%)
Apr 21, 2026	46.05	46.05	45.42	45.53	5,743,504	-0.40(-0.87%)
Apr 20, 2026	46.01	46.02	45.83	45.93	3,296,628	-0.05(-0.11%)
Apr 17, 2026	45.75	46.24	45.75	45.98	4,864,923	+0.59(+1.30%)
Apr 16, 2026	45.42	45.48	45.27	45.39	3,260,598	+0.01(+0.02%)
Apr 15, 2026	45.47	45.47	45.12	45.38	3,643,517	-0.03(-0.07%)
Apr 14, 2026	45.19	45.43	45.12	45.41	4,964,021	+0.27(+0.60%)
Apr 13, 2026	44.59	45.14	44.53	45.14	4,856,684	+0.42(+0.94%)
Apr 10, 2026	44.86	44.97	44.67	44.72	4,178,630	+0.04(+0.09%)
Apr 09, 2026	44.24	44.78	44.22	44.68	3,407,303	+0.28(+0.63%)
Apr 08, 2026	44.26	44.42	44.02	44.40	4,650,377	+1.29(+2.99%)
Apr 07, 2026	42.85	43.13	42.60	43.11	4,347,459	+0.17(+0.40%)
Apr 06, 2026	42.69	42.94	42.64	42.94	3,447,698	+0.25(+0.59%)
Apr 02, 2026	42.26	42.91	42.15	42.69	3,798,402	-0.10(-0.23%)
Apr 01, 2026	42.80	43.02	42.69	42.79	5,443,432	+0.25(+0.59%)
Mar 31, 2026	41.89	42.60	41.77	42.54	5,229,367	+1.19(+2.88%)
Mar 30, 2026	41.96	41.97	41.20	41.35	3,945,329	-0.24(-0.58%)
Mar 27, 2026	42.14	42.14	41.51	41.59	4,019,456	-0.65(-1.53%)
Mar 26, 2026	42.84	42.96	42.20	42.24	4,416,848	-0.88(-2.04%)
Mar 25, 2026	43.11	43.23	42.88	43.12	4,330,674	+0.32(+0.75%)
Mar 24, 2026	42.60	43.04	42.50	42.80	4,515,883	-0.05(-0.12%)
Mar 23, 2026	43.02	43.37	42.79	42.85	4,100,059	+0.46(+1.08%)
Mar 20, 2026	42.96	43.01	42.16	42.39	4,695,973	-0.64(-1.48%)
Mar 19, 2026	42.78	43.24	42.66	43.03	4,623,085	+0.00(+0.00%)
Mar 18, 2026	43.56	43.61	43.01	43.03	4,021,195	-0.72(-1.64%)
Mar 17, 2026	44.03	44.08	43.72	43.74	3,841,372	-0.07(-0.16%)
Mar 16, 2026	43.78	43.99	43.71	43.81	3,722,075	+0.42(+0.97%)
Mar 13, 2026	43.79	44.07	43.34	43.39	3,833,185	-0.19(-0.43%)
Mar 12, 2026	44.06	44.07	43.58	43.58	3,911,267	-0.85(-1.91%)
Mar 11, 2026	44.47	44.53	44.21	44.43	3,051,840	+0.06(+0.13%)
Mar 10, 2026	44.40	44.79	44.21	44.37	4,999,194	-0.03(-0.07%)
Mar 09, 2026	43.67	44.48	43.32	44.40	4,260,064	+0.38(+0.86%)
Mar 06, 2026	44.05	44.25	43.79	44.02	4,053,291	-0.59(-1.32%)
Mar 05, 2026	44.87	44.98	44.20	44.61	4,932,279	-0.42(-0.93%)
Mar 04, 2026	44.94	45.17	44.69	45.03	4,976,811	+0.17(+0.38%)
Mar 03, 2026	44.79	44.99	44.26	44.86	8,938,985	-0.62(-1.36%)

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.