Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	49.17	49.44	49.09	49.12	4,534,468	-0.30(-0.61%)
Apr 30, 2026	49.06	49.49	48.98	49.42	4,896,961	+0.39(+0.80%)
Apr 29, 2026	49.12	49.22	48.86	49.03	3,819,592	-0.20(-0.41%)
Apr 28, 2026	49.06	49.24	48.94	49.23	6,351,396	-0.15(-0.30%)
Apr 27, 2026	49.45	49.54	49.35	49.38	3,825,497	-0.20(-0.40%)
Apr 24, 2026	49.28	49.58	49.19	49.58	6,941,520	+0.17(+0.34%)
Apr 23, 2026	49.67	50.14	49.11	49.41	6,991,301	-0.57(-1.14%)
Apr 22, 2026	50.06	50.15	49.88	49.98	5,765,771	+0.18(+0.36%)
Apr 21, 2026	50.40	50.46	49.80	49.80	9,953,714	-0.73(-1.44%)
Apr 20, 2026	50.37	50.62	50.36	50.53	7,209,075	-0.75(-1.46%)
Apr 17, 2026	51.10	51.65	51.10	51.28	9,231,025	+1.28(+2.56%)
Apr 16, 2026	49.74	50.12	49.73	50.00	5,553,314	+0.02(+0.04%)
Apr 15, 2026	49.75	49.99	49.62	49.98	5,614,494	+0.28(+0.56%)
Apr 14, 2026	49.68	49.90	49.65	49.70	5,064,210	+0.35(+0.71%)
Apr 13, 2026	48.86	49.41	48.80	49.35	9,038,194	+0.01(+0.02%)
Apr 10, 2026	49.50	49.59	49.24	49.34	6,164,419	+0.27(+0.55%)
Apr 09, 2026	49.16	49.47	48.95	49.07	14,452,071	-0.20(-0.41%)
Apr 08, 2026	49.82	49.91	49.04	49.27	16,447,914	+1.91(+4.03%)
Apr 07, 2026	47.35	47.41	47.03	47.36	7,351,110	+0.11(+0.23%)
Apr 06, 2026	47.15	47.39	47.11	47.25	6,134,223	+0.60(+1.29%)
Apr 02, 2026	46.36	46.93	46.31	46.65	9,115,388	-0.06(-0.13%)
Apr 01, 2026	46.60	47.02	46.45	46.71	13,685,156	-0.13(-0.28%)
Mar 31, 2026	45.96	46.84	45.81	46.84	8,919,845	+1.42(+3.13%)
Mar 30, 2026	45.42	45.65	45.21	45.42	12,012,114	-0.40(-0.87%)
Mar 27, 2026	46.09	46.11	45.71	45.82	7,911,327	-0.79(-1.69%)
Mar 26, 2026	47.00	47.31	46.60	46.61	6,864,706	-0.81(-1.71%)
Mar 25, 2026	47.35	47.60	47.24	47.42	10,465,333	+1.03(+2.22%)
Mar 24, 2026	46.51	46.74	46.26	46.39	10,564,227	-1.24(-2.60%)
Mar 23, 2026	47.52	48.21	47.36	47.63	17,894,160	+1.04(+2.23%)
Mar 20, 2026	47.30	47.39	46.54	46.59	14,484,471	-0.93(-1.96%)
Mar 19, 2026	47.14	47.67	46.98	47.52	13,014,376	-0.20(-0.42%)
Mar 18, 2026	48.20	48.41	47.65	47.72	8,915,770	-0.80(-1.65%)
Mar 17, 2026	48.66	48.79	48.50	48.52	6,081,343	-0.04(-0.08%)
Mar 16, 2026	48.53	48.67	48.38	48.56	10,246,833	+0.50(+1.04%)
Mar 13, 2026	48.25	48.50	47.91	48.06	12,567,784	-0.46(-0.95%)
Mar 12, 2026	48.98	48.99	48.41	48.52	14,223,846	-0.75(-1.52%)
Mar 11, 2026	49.40	49.62	49.20	49.27	9,912,744	-0.66(-1.32%)
Mar 10, 2026	50.04	50.51	49.87	49.93	12,692,183	-0.05(-0.10%)
Mar 09, 2026	49.23	50.26	49.01	49.98	13,332,133	-0.01(-0.02%)
Mar 06, 2026	49.97	50.16	49.81	49.99	17,396,556	-0.38(-0.75%)
Mar 05, 2026	50.47	50.55	49.74	50.37	14,965,936	+0.10(+0.20%)
Mar 04, 2026	50.23	50.36	50.01	50.27	9,798,377	+0.05(+0.10%)
Mar 03, 2026	49.67	50.30	49.05	50.22	23,116,648	-0.73(-1.43%)

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.