Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	45.41	46.67	45.41	46.50	1,843,383	+0.92(+2.02%)
Apr 29, 2026	44.97	45.78	44.55	45.58	1,025,428	+0.84(+1.88%)
Apr 28, 2026	44.27	45.15	44.20	44.74	1,604,232	+0.94(+2.15%)
Apr 27, 2026	44.03	44.22	43.66	43.80	2,550,607	+0.03(+0.07%)
Apr 24, 2026	43.33	43.83	43.20	43.77	1,874,342	+0.10(+0.23%)
Apr 23, 2026	43.17	43.96	43.08	43.67	1,734,470	+0.76(+1.77%)
Apr 22, 2026	43.01	43.29	42.58	42.91	1,324,540	+0.08(+0.19%)
Apr 21, 2026	42.94	43.17	42.38	42.83	1,924,167	-0.13(-0.30%)
Apr 20, 2026	43.29	43.75	42.81	42.96	1,582,701	-0.99(-2.25%)
Apr 17, 2026	43.90	44.01	43.13	43.95	1,245,764	-0.36(-0.81%)
Apr 16, 2026	44.48	44.77	44.02	44.31	1,256,241	-0.13(-0.29%)
Apr 15, 2026	44.91	44.95	44.44	44.44	777,621	-0.49(-1.09%)
Apr 14, 2026	45.29	45.51	44.62	44.93	1,307,412	-0.69(-1.51%)
Apr 13, 2026	46.35	46.44	45.40	45.62	1,003,154	-0.40(-0.87%)
Apr 10, 2026	46.21	46.51	46.01	46.02	718,598	-0.22(-0.48%)
Apr 09, 2026	46.50	47.21	46.21	46.24	1,104,705	-0.09(-0.19%)
Apr 08, 2026	45.90	46.50	45.50	46.33	1,500,334	-0.74(-1.57%)
Apr 07, 2026	46.35	47.22	46.01	47.07	1,568,484	+0.88(+1.91%)
Apr 06, 2026	46.15	46.37	45.91	46.19	1,730,341	+0.02(+0.04%)
Apr 02, 2026				46.17	0	+1.12(+2.49%)
Apr 01, 2026	45.81	46.19	44.48	45.05	3,029,296	-1.23(-2.66%)
Mar 31, 2026	47.17	47.36	45.63	46.28	2,969,401	-1.43(-3.00%)
Mar 30, 2026	47.77	48.59	47.49	47.71	2,974,302	+0.22(+0.46%)
Mar 27, 2026	47.12	47.80	46.90	47.49	1,549,000	+0.41(+0.87%)
Mar 26, 2026	47.25	47.67	47.00	47.08	2,018,316	-0.12(-0.25%)
Mar 25, 2026	46.81	47.37	46.55	47.20	2,526,071	+0.61(+1.31%)
Mar 24, 2026	46.48	47.35	46.28	46.59	2,216,643	+0.28(+0.60%)
Mar 23, 2026	45.64	46.68	45.13	46.31	1,293,466	+0.31(+0.67%)
Mar 20, 2026	46.18	46.66	45.73	46.00	2,264,385	-0.12(-0.26%)
Mar 19, 2026	45.60	46.35	45.55	46.12	936,256	+0.37(+0.81%)
Mar 18, 2026	46.21	46.53	45.70	45.75	701,895	-0.45(-0.97%)
Mar 17, 2026	46.67	46.91	46.07	46.20	818,072	-0.25(-0.54%)
Mar 16, 2026	45.82	46.45	45.60	46.45	751,221	+0.44(+0.96%)
Mar 13, 2026	44.96	46.06	44.92	46.01	461,691	+0.94(+2.09%)
Mar 12, 2026	45.56	46.08	45.05	45.07	1,342,914	-0.37(-0.81%)
Mar 11, 2026	44.98	45.68	44.84	45.44	649,324	+0.55(+1.23%)
Mar 10, 2026	45.27	45.46	44.75	44.89	756,413	-0.42(-0.93%)
Mar 09, 2026	45.50	45.93	44.97	45.31	934,942	-0.16(-0.35%)
Mar 06, 2026	46.23	46.48	44.84	45.47	744,334	-0.08(-0.18%)
Mar 05, 2026	45.33	45.59	44.85	45.55	1,360,630	+0.11(+0.24%)
Mar 04, 2026	45.00	45.73	44.84	45.44	1,073,553	+0.27(+0.60%)
Mar 03, 2026	45.00	45.38	44.43	45.17	538,160	+0.30(+0.67%)

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.

bottom of page