Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	46.72	47.65	46.72	47.63	493,961	+0.73(+1.56%)
Apr 29, 2026	46.30	46.95	46.05	46.90	327,423	+1.08(+2.36%)
Apr 28, 2026	46.06	46.27	45.68	45.82	250,573	-0.05(-0.11%)
Apr 27, 2026	45.67	46.03	45.06	45.87	280,159	+1.10(+2.46%)
Apr 24, 2026	44.93	45.06	44.37	44.77	191,123	+0.42(+0.94%)
Apr 23, 2026	44.56	44.77	44.03	44.35	526,750	-0.50(-1.11%)
Apr 22, 2026	44.30	44.85	44.30	44.85	176,706	+0.10(+0.23%)
Apr 21, 2026	44.32	45.05	44.32	44.75	393,958	-0.24(-0.54%)
Apr 20, 2026	44.59	45.46	44.58	44.99	274,125	+0.72(+1.62%)
Apr 17, 2026	44.50	44.80	43.90	44.27	1,598,014	-0.23(-0.52%)
Apr 16, 2026	43.75	44.50	43.60	44.50	630,746	+0.59(+1.34%)
Apr 15, 2026	44.34	44.39	43.65	43.91	1,690,781	+0.16(+0.36%)
Apr 14, 2026	44.65	44.90	43.75	43.75	317,987	-0.77(-1.73%)
Apr 13, 2026	45.20	45.35	44.40	44.52	1,062,333	-0.61(-1.35%)
Apr 10, 2026	45.24	45.24	44.96	45.13	100,209	+0.00(+0.00%)
Apr 09, 2026	44.97	45.69	44.38	45.13	1,170,618	+0.16(+0.35%)
Apr 08, 2026	44.87	45.82	44.60	44.97	2,384,991	-0.89(-1.94%)
Apr 07, 2026	45.19	46.47	45.19	45.86	1,583,156	+1.04(+2.32%)
Apr 06, 2026	45.15	45.54	44.78	44.82	781,525	-0.08(-0.18%)
Apr 02, 2026	45.80	46.55	44.90	44.90	509,847	-0.50(-1.10%)
Apr 01, 2026	45.96	46.13	45.04	45.40	1,132,438	-0.73(-1.58%)
Mar 31, 2026	47.23	47.70	45.88	46.13	779,928	-1.90(-3.95%)
Mar 30, 2026	47.83	48.18	47.43	48.02	700,525	-1.47(-2.96%)
Mar 27, 2026	49.36	49.56	48.75	49.49	486,391	+0.77(+1.58%)
Mar 26, 2026	47.45	48.72	47.02	48.72	457,974	+2.00(+4.27%)
Mar 25, 2026	46.16	47.20	45.30	46.73	1,220,220	-0.07(-0.15%)
Mar 24, 2026	47.75	47.95	46.80	46.80	1,411,109	-0.35(-0.74%)
Mar 23, 2026	47.45	47.97	46.70	47.14	573,620	-1.29(-2.67%)
Mar 20, 2026	44.96	48.99	44.94	48.44	1,256,712	+3.80(+8.52%)
Mar 19, 2026	45.81	45.84	44.00	44.63	1,685,751	-1.21(-2.65%)
Mar 18, 2026	45.34	45.99	45.06	45.85	749,437	+0.51(+1.12%)
Mar 17, 2026	45.33	45.55	44.85	45.34	401,435	-0.10(-0.22%)
Mar 16, 2026	45.06	45.46	44.76	45.44	528,551	-0.93(-2.00%)
Mar 13, 2026	45.41	46.54	44.77	46.37	904,678	+0.54(+1.17%)
Mar 12, 2026	45.72	46.15	45.02	45.83	1,560,781	+0.18(+0.39%)
Mar 11, 2026	44.25	45.83	44.25	45.65	635,276	+2.37(+5.47%)
Mar 10, 2026	43.19	43.54	42.52	43.28	941,858	+0.28(+0.65%)
Mar 09, 2026	44.25	44.80	42.91	43.00	1,141,847	-0.81(-1.84%)
Mar 06, 2026	43.07	43.81	43.03	43.81	1,514,808	+1.16(+2.73%)
Mar 05, 2026	42.94	43.16	42.49	42.64	1,173,292	+0.55(+1.30%)
Mar 04, 2026	42.46	42.67	41.69	42.10	541,300	-0.81(-1.88%)
Mar 03, 2026	43.49	43.49	42.32	42.90	1,118,065	+0.88(+2.08%)

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.