Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	48.54	48.58	47.43	47.76	1,414,684	-0.70(-1.44%)
Apr 30, 2026	48.00	48.61	47.98	48.46	2,507,000	+0.47(+0.98%)
Apr 29, 2026	48.02	48.21	47.73	47.99	1,721,373	-0.03(-0.06%)
Apr 28, 2026	47.54	48.03	47.14	48.02	2,601,826	+0.75(+1.59%)
Apr 27, 2026	47.37	48.03	47.20	47.27	2,953,961	-0.04(-0.08%)
Apr 24, 2026	47.47	47.51	46.63	47.31	2,441,885	+0.67(+1.44%)
Apr 23, 2026	46.27	46.69	46.14	46.64	2,130,934	+0.52(+1.13%)
Apr 22, 2026	46.85	46.94	45.55	46.12	1,712,488	-0.76(-1.62%)
Apr 21, 2026	47.63	47.74	46.72	46.88	2,387,764	-0.68(-1.43%)
Apr 20, 2026	47.57	47.81	47.40	47.56	1,432,872	-0.17(-0.36%)
Apr 17, 2026	47.18	47.85	47.10	47.73	2,333,446	+0.56(+1.19%)
Apr 16, 2026	46.64	47.26	46.64	47.17	1,984,823	+0.42(+0.90%)
Apr 15, 2026	46.73	46.84	46.41	46.75	1,665,990	+0.02(+0.04%)
Apr 14, 2026	46.67	46.83	46.42	46.73	1,806,743	-0.12(-0.26%)
Apr 13, 2026	46.68	46.94	46.33	46.85	2,082,421	+0.15(+0.32%)
Apr 10, 2026	46.65	46.89	46.48	46.70	1,492,647	+0.16(+0.34%)
Apr 09, 2026	46.15	46.82	45.97	46.54	1,975,204	+0.39(+0.85%)
Apr 08, 2026	46.14	46.62	46.07	46.15	2,723,006	+0.22(+0.48%)
Apr 07, 2026	45.16	46.44	45.12	45.93	3,079,895	+0.77(+1.71%)
Apr 06, 2026	44.34	45.23	44.15	45.16	1,561,164	+0.74(+1.67%)
Apr 02, 2026	44.12	44.47	43.64	44.42	2,338,091	+0.11(+0.25%)
Apr 01, 2026	44.36	44.68	44.09	44.31	2,558,563	-0.06(-0.14%)
Mar 31, 2026	44.54	44.69	43.84	44.37	2,934,217	+0.42(+0.96%)
Mar 30, 2026	44.09	44.72	43.92	43.95	1,909,336	+0.02(+0.05%)
Mar 27, 2026	44.86	45.02	43.83	43.93	2,141,432	-0.99(-2.20%)
Mar 26, 2026	45.31	45.91	44.77	44.92	1,837,037	-0.71(-1.56%)
Mar 25, 2026	45.96	46.11	45.17	45.63	3,775,117	-0.36(-0.78%)
Mar 24, 2026	46.06	46.70	45.91	45.99	2,331,194	-0.24(-0.52%)
Mar 23, 2026	46.56	46.89	46.09	46.23	1,746,466	+0.19(+0.41%)
Mar 20, 2026	47.15	47.15	45.61	46.04	4,058,640	-1.08(-2.29%)
Mar 19, 2026	47.05	47.36	46.86	47.12	1,230,307	+0.14(+0.30%)
Mar 18, 2026	47.42	47.68	46.96	46.98	1,355,818	-0.62(-1.30%)
Mar 17, 2026	47.82	48.09	47.49	47.60	1,757,904	+0.07(+0.15%)
Mar 16, 2026	47.95	48.33	47.48	47.53	1,681,037	-0.05(-0.11%)
Mar 13, 2026	47.80	48.28	47.49	47.58	2,908,156	+0.00(+0.00%)
Mar 12, 2026	47.05	47.93	46.52	47.58	2,043,305	+0.50(+1.07%)
Mar 11, 2026	47.34	47.35	46.51	47.08	1,980,085	-0.50(-1.05%)
Mar 10, 2026	48.16	48.45	47.51	47.58	2,224,215	-0.58(-1.21%)
Mar 09, 2026	48.12	48.26	47.20	48.16	2,058,474	+0.04(+0.08%)
Mar 06, 2026	48.28	48.43	47.68	48.12	1,849,553	-0.44(-0.91%)
Mar 05, 2026	48.72	48.89	48.19	48.56	2,304,972	-0.40(-0.82%)
Mar 04, 2026	48.84	49.10	48.41	48.97	2,337,543	+0.18(+0.36%)
Mar 03, 2026	48.45	48.82	47.80	48.79	3,886,536	-0.23(-0.46%)

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.