Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	53.68	53.70	53.59	53.62	802,364	+0.05(+0.09%)
Apr 29, 2026	53.72	53.72	53.51	53.57	670,683	-0.22(-0.41%)
Apr 28, 2026	53.77	53.81	53.64	53.79	460,150	-0.03(-0.06%)
Apr 27, 2026	53.87	53.91	53.79	53.82	479,441	-0.10(-0.19%)
Apr 24, 2026	53.81	53.93	53.76	53.92	468,405	+0.09(+0.17%)
Apr 23, 2026	53.92	53.95	53.74	53.83	770,481	-0.08(-0.15%)
Apr 22, 2026	53.97	53.99	53.89	53.91	1,706,450	+0.05(+0.09%)
Apr 21, 2026	53.96	54.01	53.85	53.86	883,307	-0.18(-0.33%)
Apr 20, 2026	54.04	54.07	53.97	54.04	535,111	-0.01(-0.02%)
Apr 17, 2026	54.05	54.11	54.02	54.05	2,170,238	+0.21(+0.39%)
Apr 16, 2026	53.97	53.97	53.80	53.84	625,497	-0.08(-0.15%)
Apr 15, 2026	53.91	53.94	53.87	53.92	531,487	-0.06(-0.11%)
Apr 14, 2026	53.85	53.99	53.80	53.98	720,951	+0.13(+0.24%)
Apr 13, 2026	53.73	53.85	53.69	53.85	473,090	+0.11(+0.20%)
Apr 10, 2026	53.81	53.81	53.70	53.74	582,795	-0.08(-0.15%)
Apr 09, 2026	53.75	53.91	53.70	53.82	615,224	+0.02(+0.04%)
Apr 08, 2026	53.95	53.95	53.76	53.80	595,713	+0.14(+0.26%)
Apr 07, 2026	53.62	53.88	53.44	53.66	524,581	+0.05(+0.09%)
Apr 06, 2026	53.58	53.67	53.55	53.61	1,711,576	-0.04(-0.07%)
Apr 02, 2026	53.56	53.70	53.51	53.65	937,987	+0.06(+0.11%)
Apr 01, 2026	53.58	53.67	53.55	53.59	1,742,559	+0.01(+0.03%)
Mar 31, 2026	53.59	53.68	53.52	53.58	1,128,873	+0.11(+0.20%)
Mar 30, 2026	53.46	53.52	53.40	53.47	527,169	+0.32(+0.60%)
Mar 27, 2026	53.08	53.23	53.02	53.15	596,748	-0.03(-0.06%)
Mar 26, 2026	53.35	53.63	53.07	53.18	1,253,366	-0.36(-0.67%)
Mar 25, 2026	53.54	53.56	53.43	53.54	928,980	+0.22(+0.41%)
Mar 24, 2026	53.23	53.40	53.19	53.32	703,011	-0.14(-0.26%)
Mar 23, 2026	53.25	53.55	53.25	53.46	1,787,722	+0.19(+0.36%)
Mar 20, 2026	53.48	53.56	53.25	53.27	887,761	-0.44(-0.82%)
Mar 19, 2026	53.54	53.75	53.53	53.71	909,542	+0.04(+0.07%)
Mar 18, 2026	53.85	53.86	53.66	53.67	702,351	-0.17(-0.31%)
Mar 17, 2026	53.85	53.90	53.81	53.84	861,817	+0.07(+0.13%)
Mar 16, 2026	53.76	53.80	53.70	53.77	650,279	+0.21(+0.39%)
Mar 13, 2026	53.71	53.74	53.53	53.56	665,930	-0.09(-0.17%)
Mar 12, 2026	53.73	53.77	53.57	53.65	905,700	-0.17(-0.31%)
Mar 11, 2026	53.97	53.97	53.78	53.82	951,363	-0.21(-0.39%)
Mar 10, 2026	54.19	54.21	54.02	54.02	706,345	-0.19(-0.35%)
Mar 09, 2026	53.95	54.23	53.93	54.21	826,426	+0.15(+0.28%)
Mar 06, 2026	53.95	54.18	53.89	54.06	919,119	-0.04(-0.07%)
Mar 05, 2026	54.08	54.13	54.04	54.10	1,067,651	-0.14(-0.26%)
Mar 04, 2026	54.31	54.32	54.24	54.24	1,311,944	-0.06(-0.11%)
Mar 03, 2026	54.15	54.43	54.12	54.30	1,695,056	-0.05(-0.09%)

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.