Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	44.12	44.13	43.86	43.96	2,113,876	+0.66(+1.52%)
Apr 29, 2026	43.21	43.47	42.96	43.30	3,587,656	-0.46(-1.05%)
Apr 28, 2026	43.65	43.82	43.41	43.76	2,303,243	-0.82(-1.84%)
Apr 27, 2026	44.76	44.78	44.45	44.58	1,497,627	-0.36(-0.80%)
Apr 24, 2026	44.74	45.14	44.67	44.94	1,713,346	+0.22(+0.49%)
Apr 23, 2026	45.01	45.15	44.42	44.72	2,701,786	-0.42(-0.93%)
Apr 22, 2026	45.25	45.34	44.99	45.14	1,857,112	+0.58(+1.30%)
Apr 21, 2026	45.49	45.66	44.47	44.56	4,274,957	-1.28(-2.79%)
Apr 20, 2026	45.95	45.98	45.65	45.84	1,685,959	-0.40(-0.87%)
Apr 17, 2026	46.21	46.52	46.19	46.24	3,115,553	+0.59(+1.29%)
Apr 16, 2026	45.85	45.93	45.44	45.65	2,567,335	-0.03(-0.07%)
Apr 15, 2026	45.93	46.02	45.60	45.68	2,782,404	-0.48(-1.04%)
Apr 14, 2026	45.55	46.17	45.53	46.16	3,499,112	+0.99(+2.19%)
Apr 13, 2026	45.10	45.23	44.77	45.17	3,150,491	-0.17(-0.37%)
Apr 10, 2026	45.49	45.67	45.21	45.34	3,043,490	-0.09(-0.20%)
Apr 09, 2026	45.26	45.72	45.21	45.43	3,412,031	+0.36(+0.80%)
Apr 08, 2026	45.63	45.67	44.74	45.07	5,130,223	+0.29(+0.65%)
Apr 07, 2026	44.38	44.94	43.89	44.78	4,716,229	+0.43(+0.97%)
Apr 06, 2026	44.48	44.74	44.26	44.35	2,364,374	-0.16(-0.36%)
Apr 02, 2026	43.81	44.75	43.68	44.51	4,615,072	-0.89(-1.96%)
Apr 01, 2026	45.11	45.64	44.99	45.40	6,432,903	+0.78(+1.75%)
Mar 31, 2026	43.57	44.64	43.53	44.62	5,409,952	+1.62(+3.77%)
Mar 30, 2026	43.52	43.56	42.80	43.00	3,667,319	+0.00(+0.00%)
Mar 27, 2026	42.13	43.39	42.05	43.00	5,371,573	+1.43(+3.44%)
Mar 26, 2026	42.36	42.66	41.52	41.57	7,457,310	-1.59(-3.68%)
Mar 25, 2026	43.52	43.61	42.75	43.16	4,946,693	+1.25(+2.98%)
Mar 24, 2026	41.51	42.23	41.44	41.91	5,487,589	+0.01(+0.02%)
Mar 23, 2026	42.02	42.98	41.44	41.90	14,039,040	-0.98(-2.29%)
Mar 20, 2026	44.39	44.44	42.65	42.88	10,945,476	-1.35(-3.05%)
Mar 19, 2026	43.58	44.40	43.23	44.23	12,344,394	-1.90(-4.12%)
Mar 18, 2026	46.31	46.66	46.09	46.13	4,668,703	-1.49(-3.13%)
Mar 17, 2026	47.75	47.92	47.38	47.62	3,447,832	-0.13(-0.27%)
Mar 16, 2026	47.81	47.98	47.38	47.75	3,758,427	-0.03(-0.06%)
Mar 13, 2026	48.66	48.73	47.72	47.78	5,057,854	-0.65(-1.34%)
Mar 12, 2026	49.26	49.26	48.38	48.43	6,413,036	-0.96(-1.94%)
Mar 11, 2026	49.37	49.50	49.05	49.39	2,542,391	-0.14(-0.28%)
Mar 10, 2026	49.75	49.91	49.17	49.53	3,701,637	+0.55(+1.12%)
Mar 09, 2026	48.53	49.00	48.20	48.98	3,556,904	-0.12(-0.24%)
Mar 06, 2026	48.63	49.29	48.42	49.10	4,093,803	+0.76(+1.57%)
Mar 05, 2026	48.76	48.80	48.11	48.34	4,950,531	-0.57(-1.17%)
Mar 04, 2026	49.21	49.38	48.67	48.91	4,563,004	+0.35(+0.72%)
Mar 03, 2026	48.99	49.05	47.58	48.56	10,803,447	-2.25(-4.43%)

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.