Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	45.85	46.89	45.85	46.85	22,375,854	+1.17(+2.56%)
Apr 29, 2026	46.07	46.27	45.56	45.68	12,652,417	-0.57(-1.23%)
Apr 28, 2026	46.44	46.52	46.04	46.25	13,014,153	+0.06(+0.13%)
Apr 27, 2026	46.37	46.49	46.17	46.19	14,542,513	+0.01(+0.02%)
Apr 24, 2026	46.03	46.30	45.74	46.18	24,158,746	+0.09(+0.20%)
Apr 23, 2026	45.37	46.14	45.20	46.09	23,862,946	+1.22(+2.72%)
Apr 22, 2026	45.34	45.62	44.71	44.87	21,724,720	-0.08(-0.18%)
Apr 21, 2026	45.91	45.95	44.91	44.95	19,596,214	-0.80(-1.75%)
Apr 20, 2026	46.12	46.34	45.65	45.75	14,375,088	-0.41(-0.89%)
Apr 17, 2026	46.23	46.28	45.64	46.16	17,601,926	-0.19(-0.41%)
Apr 16, 2026	46.00	46.37	45.84	46.35	26,945,044	+0.33(+0.72%)
Apr 15, 2026	46.31	46.31	45.88	46.02	24,843,302	-0.45(-0.97%)
Apr 14, 2026	46.40	46.56	45.90	46.47	25,118,152	+0.08(+0.17%)
Apr 13, 2026	46.84	46.88	46.12	46.39	17,793,680	-0.57(-1.21%)
Apr 10, 2026	47.06	47.45	46.87	46.96	15,052,097	-0.19(-0.40%)
Apr 09, 2026	46.66	47.70	46.62	47.15	23,273,260	+0.37(+0.79%)
Apr 08, 2026	46.29	46.78	45.98	46.78	18,878,390	+0.51(+1.10%)
Apr 07, 2026	46.06	46.43	46.04	46.27	13,643,307	+0.10(+0.22%)
Apr 06, 2026	46.15	46.50	46.09	46.17	12,938,100	-0.17(-0.37%)
Apr 02, 2026	46.04	46.59	45.91	46.34	17,331,820	+0.23(+0.50%)
Apr 01, 2026	45.78	46.28	45.70	46.11	31,185,024	+0.22(+0.48%)
Mar 31, 2026	45.85	45.95	45.26	45.89	42,851,836	-0.03(-0.07%)
Mar 30, 2026	46.17	46.34	45.76	45.92	28,362,198	+0.33(+0.72%)
Mar 27, 2026	45.37	46.08	45.30	45.59	26,173,020	+0.26(+0.57%)
Mar 26, 2026	45.24	45.48	45.02	45.33	19,988,368	+0.08(+0.18%)
Mar 25, 2026	45.52	45.65	45.21	45.25	22,297,104	+0.16(+0.35%)
Mar 24, 2026	44.56	45.54	44.48	45.09	24,183,908	+0.31(+0.69%)
Mar 23, 2026	44.93	45.19	44.57	44.78	31,573,788	+0.44(+0.99%)
Mar 20, 2026	46.14	46.34	44.12	44.34	47,458,912	-1.88(-4.06%)
Mar 19, 2026	46.33	46.57	45.72	46.22	29,750,360	-0.19(-0.41%)
Mar 18, 2026	46.62	46.82	46.41	46.41	31,375,862	-0.40(-0.85%)
Mar 17, 2026	47.19	47.30	46.75	46.80	18,629,404	-0.13(-0.28%)
Mar 16, 2026	47.12	47.17	46.62	46.93	19,912,916	+0.30(+0.64%)
Mar 13, 2026	46.64	46.99	46.53	46.63	31,741,406	+0.46(+0.99%)
Mar 12, 2026	45.68	46.71	45.64	46.18	27,610,348	+0.33(+0.71%)
Mar 11, 2026	46.18	46.24	45.68	45.85	20,170,414	-0.39(-0.84%)
Mar 10, 2026	46.32	46.71	46.15	46.24	25,110,366	-0.29(-0.62%)
Mar 09, 2026	46.24	46.62	45.72	46.52	27,947,072	+0.11(+0.24%)
Mar 06, 2026	46.31	46.63	46.02	46.42	25,176,490	-0.16(-0.34%)
Mar 05, 2026	46.62	46.69	46.15	46.57	30,002,822	-0.37(-0.78%)
Mar 04, 2026	46.76	47.09	46.44	46.94	24,185,728	+0.20(+0.42%)
Mar 03, 2026	46.38	47.12	45.64	46.74	61,361,924	-0.30(-0.63%)

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.