Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	46.73	46.99	46.20	46.25	23,476	-0.62(-1.33%)
May 07, 2026	46.79	46.87	45.50	46.87	29,823	+0.55(+1.19%)
May 06, 2026	47.11	47.11	45.82	46.32	53,541	-1.22(-2.57%)
May 05, 2026	47.29	47.82	47.25	47.54	27,702	+0.28(+0.59%)
May 04, 2026	46.97	47.80	46.97	47.26	31,255	+0.43(+0.92%)
May 01, 2026	47.18	47.44	46.75	46.83	20,739	-0.79(-1.66%)
Apr 30, 2026	46.73	47.89	46.73	47.62	41,384	+0.81(+1.73%)
Apr 29, 2026	46.41	46.88	46.25	46.81	20,122	+0.41(+0.88%)
Apr 28, 2026	46.11	46.51	45.88	46.40	31,486	+0.87(+1.91%)
Apr 27, 2026	45.69	45.99	45.48	45.53	30,151	-0.03(-0.07%)
Apr 24, 2026	45.67	45.67	45.09	45.56	36,803	-0.24(-0.52%)
Apr 23, 2026	45.54	45.80	45.21	45.80	34,283	+0.26(+0.57%)
Apr 22, 2026	44.41	45.54	44.41	45.54	52,744	+0.97(+2.18%)
Apr 21, 2026	44.45	44.57	44.05	44.57	37,656	+0.18(+0.41%)
Apr 20, 2026	44.16	44.39	43.79	44.39	44,473	+0.48(+1.09%)
Apr 17, 2026	44.50	44.50	43.25	43.91	193,664	-0.59(-1.32%)
Apr 16, 2026	44.04	45.08	44.04	44.50	25,656	+0.47(+1.06%)
Apr 15, 2026	44.43	44.50	43.99	44.03	29,080	-0.26(-0.58%)
Apr 14, 2026	44.58	44.58	43.65	44.29	61,127	-0.30(-0.67%)
Apr 13, 2026	45.47	45.55	44.36	44.58	42,511	-0.54(-1.19%)
Apr 10, 2026	45.08	45.54	44.93	45.12	27,208	-0.08(-0.18%)
Apr 09, 2026	45.22	46.24	44.93	45.20	24,660	-0.34(-0.74%)
Apr 08, 2026	44.88	45.54	43.83	45.54	59,322	-0.10(-0.22%)
Apr 07, 2026	45.17	46.04	45.17	45.64	40,339	+0.23(+0.50%)
Apr 06, 2026	45.11	45.49	44.80	45.41	34,154	+0.09(+0.20%)
Apr 02, 2026	45.62	45.82	44.79	45.32	38,594	+0.93(+2.10%)
Apr 01, 2026	45.44	45.44	43.83	44.39	82,414	-1.35(-2.95%)
Mar 31, 2026	46.41	46.62	44.87	45.74	54,380	-0.67(-1.45%)
Mar 30, 2026	47.09	47.09	45.94	46.41	33,829	+0.04(+0.09%)
Mar 27, 2026	47.04	47.47	46.23	46.37	88,926	-0.63(-1.33%)
Mar 26, 2026	46.08	47.03	45.84	47.00	41,964	+1.01(+2.20%)
Mar 25, 2026	46.45	46.60	45.98	45.98	28,217	-0.27(-0.58%)
Mar 24, 2026	45.98	47.06	45.98	46.25	53,600	+0.69(+1.52%)
Mar 23, 2026	45.17	46.19	45.08	45.56	45,900	+0.00(+0.00%)
Mar 20, 2026	45.84	46.40	45.06	45.56	49,040	-0.62(-1.33%)
Mar 19, 2026	45.32	46.30	45.13	46.17	42,130	+0.94(+2.07%)
Mar 18, 2026	45.37	45.43	44.94	45.24	37,259	-0.25(-0.54%)
Mar 17, 2026	45.20	45.72	45.12	45.48	38,729	+0.38(+0.85%)
Mar 16, 2026	45.07	45.26	44.82	45.10	27,804	+0.51(+1.15%)
Mar 13, 2026	44.69	45.28	44.52	44.59	60,389	+0.13(+0.29%)
Mar 12, 2026	45.29	45.38	44.46	44.46	35,013	-0.84(-1.85%)
Mar 11, 2026	44.25	45.30	44.16	45.30	32,231	+0.96(+2.15%)
Mar 10, 2026	44.55	44.96	44.14	44.34	31,464	-0.25(-0.55%)
Mar 09, 2026	45.02	45.41	44.58	44.59	68,054	-0.43(-0.96%)
Mar 06, 2026	46.02	46.02	44.92	45.02	109,840	-0.45(-1.00%)
Mar 05, 2026	45.78	45.80	45.06	45.47	23,895	+0.10(+0.22%)
Mar 04, 2026	45.17	45.37	44.59	45.37	18,147	+0.31(+0.68%)
Mar 03, 2026	45.41	45.63	44.58	45.07	65,982	-0.32(-0.69%)

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.