Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	46.16	46.17	45.89	45.98	1,421,740	+0.67(+1.48%)
Apr 29, 2026	45.22	45.49	44.95	45.31	2,323,116	-0.49(-1.07%)
Apr 28, 2026	45.67	45.86	45.41	45.80	2,711,430	-0.85(-1.82%)
Apr 27, 2026	46.84	46.85	46.51	46.65	1,327,347	-0.38(-0.81%)
Apr 24, 2026	46.80	47.22	46.74	47.03	2,469,546	+0.24(+0.51%)
Apr 23, 2026	47.09	47.23	46.47	46.79	2,442,059	-0.45(-0.95%)
Apr 22, 2026	47.33	47.43	47.08	47.24	1,922,279	+0.62(+1.33%)
Apr 21, 2026	47.59	47.78	46.52	46.62	4,290,881	-1.36(-2.83%)
Apr 20, 2026	48.08	48.11	47.76	47.98	1,683,679	-0.41(-0.85%)
Apr 17, 2026	48.33	48.68	48.33	48.39	2,816,338	+0.64(+1.34%)
Apr 16, 2026	47.98	48.06	47.55	47.75	1,966,077	-0.04(-0.08%)
Apr 15, 2026	48.04	48.13	47.70	47.79	2,507,949	-0.50(-1.04%)
Apr 14, 2026	47.67	48.30	47.65	48.29	3,195,911	+1.04(+2.20%)
Apr 13, 2026	47.16	47.33	46.84	47.25	2,525,724	-0.17(-0.36%)
Apr 10, 2026	47.58	47.78	47.30	47.42	2,325,994	-0.11(-0.23%)
Apr 09, 2026	47.34	47.83	47.29	47.53	2,920,461	+0.38(+0.81%)
Apr 08, 2026	47.75	47.78	46.81	47.15	4,318,638	+0.31(+0.66%)
Apr 07, 2026	46.43	47.02	45.91	46.84	4,241,577	+0.45(+0.97%)
Apr 06, 2026	46.53	46.80	46.30	46.39	3,596,029	-0.18(-0.39%)
Apr 02, 2026	45.83	46.83	45.70	46.57	4,791,933	-0.93(-1.96%)
Apr 01, 2026	47.19	47.74	47.06	47.50	6,030,155	+0.80(+1.71%)
Mar 31, 2026	45.58	46.70	45.53	46.70	8,422,090	+1.70(+3.78%)
Mar 30, 2026	45.52	45.57	44.77	45.00	5,094,229	+0.02(+0.04%)
Mar 27, 2026	44.08	45.39	43.98	44.98	7,254,784	+1.49(+3.43%)
Mar 26, 2026	44.33	44.63	43.44	43.49	5,972,072	-1.66(-3.68%)
Mar 25, 2026	45.53	45.63	44.73	45.15	5,340,887	+1.29(+2.94%)
Mar 24, 2026	43.40	44.19	43.35	43.86	7,076,105	+0.03(+0.07%)
Mar 23, 2026	43.94	44.98	43.35	43.83	14,218,502	-1.03(-2.30%)
Mar 20, 2026	46.43	46.48	44.62	44.86	9,753,969	-1.40(-3.03%)
Mar 19, 2026	45.61	46.45	45.23	46.26	17,472,808	-2.00(-4.14%)
Mar 18, 2026	48.45	48.83	48.22	48.26	4,399,021	-1.57(-3.15%)
Mar 17, 2026	49.96	50.14	49.56	49.83	2,228,117	-0.13(-0.26%)
Mar 16, 2026	50.03	50.20	49.57	49.96	2,865,278	-0.03(-0.06%)
Mar 13, 2026	50.90	50.99	49.92	49.99	3,404,945	-0.68(-1.34%)
Mar 12, 2026	51.53	51.54	50.62	50.67	3,191,432	-1.00(-1.94%)
Mar 11, 2026	51.64	51.80	51.33	51.67	2,233,658	-0.16(-0.31%)
Mar 10, 2026	52.03	52.21	51.44	51.83	4,071,513	+0.58(+1.13%)
Mar 09, 2026	50.77	51.27	50.42	51.25	3,108,137	-0.11(-0.21%)
Mar 06, 2026	50.86	51.56	50.67	51.36	3,831,406	+0.77(+1.52%)
Mar 05, 2026	51.01	51.06	50.33	50.59	5,126,885	-0.58(-1.13%)
Mar 04, 2026	51.48	51.67	50.92	51.17	4,053,758	+0.38(+0.75%)
Mar 03, 2026	51.26	51.32	49.79	50.79	12,530,756	-2.37(-4.46%)

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.