Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	45.86	46.36	45.34	45.41	18,891,058	-0.77(-1.67%)
Apr 23, 2026	45.47	46.55	44.81	46.18	26,655,704	+3.00(+6.95%)
Apr 22, 2026	43.77	43.80	42.88	43.18	14,749,934	-0.19(-0.44%)
Apr 21, 2026	43.64	43.80	43.23	43.37	11,445,427	-0.34(-0.78%)
Apr 20, 2026	43.29	43.80	42.95	43.71	7,852,734	+0.39(+0.90%)
Apr 17, 2026	43.22	43.61	42.78	43.32	12,917,576	+0.60(+1.40%)
Apr 16, 2026	42.12	42.89	42.09	42.72	11,640,239	+0.62(+1.47%)
Apr 15, 2026	42.51	42.51	41.77	42.10	9,339,539	-0.41(-0.96%)
Apr 14, 2026	42.34	42.61	41.89	42.51	9,372,218	+0.16(+0.38%)
Apr 13, 2026	42.10	42.40	41.94	42.35	7,474,276	+0.11(+0.26%)
Apr 10, 2026	42.51	42.72	42.00	42.24	8,941,345	-0.25(-0.59%)
Apr 09, 2026	42.15	43.01	42.10	42.49	12,394,731	+0.35(+0.83%)
Apr 08, 2026	41.69	42.18	41.38	42.14	16,987,750	+0.72(+1.74%)
Apr 07, 2026	41.01	41.51	41.02	41.42	13,202,283	-0.06(-0.14%)
Apr 06, 2026	41.00	41.51	40.82	41.48	7,475,298	+0.26(+0.63%)
Apr 02, 2026	40.36	41.31	40.34	41.22	13,641,462	-0.22(-0.53%)
Apr 01, 2026	41.33	42.00	41.27	41.44	15,696,045	+0.39(+0.95%)
Mar 31, 2026	40.11	41.14	39.92	41.05	19,809,756	+1.28(+3.22%)
Mar 30, 2026	40.20	40.45	39.65	39.77	19,503,944	+0.10(+0.25%)
Mar 27, 2026	39.28	39.94	39.19	39.67	13,127,025	+0.12(+0.30%)
Mar 26, 2026	39.41	39.91	39.39	39.55	11,140,304	-0.02(-0.05%)
Mar 25, 2026	39.22	39.72	39.03	39.57	13,697,991	+0.70(+1.80%)
Mar 24, 2026	38.65	39.26	38.51	38.87	6,489,672	-0.07(-0.18%)
Mar 23, 2026	38.82	39.30	38.71	38.94	13,744,326	+0.77(+2.02%)
Mar 20, 2026	38.48	38.64	37.88	38.17	20,249,576	-0.32(-0.83%)
Mar 19, 2026	39.17	39.26	38.36	38.49	16,646,964	-1.15(-2.90%)
Mar 18, 2026	40.12	40.33	39.42	39.64	10,255,484	-0.66(-1.65%)
Mar 17, 2026	40.18	40.46	39.78	40.30	9,241,442	+0.52(+1.32%)
Mar 16, 2026	39.59	39.99	39.44	39.78	11,235,885	+0.48(+1.22%)
Mar 13, 2026	39.31	39.64	38.97	39.30	11,890,548	+0.08(+0.20%)
Mar 12, 2026	39.57	39.89	39.17	39.22	12,849,723	-1.12(-2.78%)
Mar 11, 2026	40.77	40.86	40.19	40.34	13,543,814	-0.57(-1.39%)
Mar 10, 2026	40.53	41.46	40.41	40.91	12,622,371	+0.31(+0.76%)
Mar 09, 2026	39.95	40.84	39.34	40.60	13,194,333	+0.65(+1.63%)
Mar 06, 2026	40.45	40.56	39.75	39.95	14,453,521	-1.20(-2.92%)
Mar 05, 2026	42.34	42.48	40.83	41.15	19,519,666	-1.63(-3.81%)
Mar 04, 2026	42.92	42.97	42.51	42.78	8,563,272	+0.12(+0.28%)
Mar 03, 2026	42.87	42.93	42.03	42.66	12,363,482	-0.51(-1.18%)
Mar 02, 2026	42.67	43.34	42.26	43.17	11,788,516	+0.48(+1.12%)
Feb 27, 2026	42.12	42.77	42.07	42.69	17,413,440	+0.18(+0.42%)
Feb 26, 2026	42.08	42.67	41.97	42.51	10,930,048	+0.43(+1.02%)
Feb 25, 2026	42.29	42.55	41.91	42.08	10,129,893	-0.25(-0.59%)
Feb 24, 2026	41.73	42.45	41.66	42.33	10,217,996	+0.50(+1.19%)
Feb 23, 2026	42.04	42.38	41.41	41.83	11,129,778	-0.34(-0.80%)
Feb 20, 2026	41.18	42.21	41.18	42.17	14,209,625	+0.63(+1.51%)
Feb 19, 2026	41.12	41.64	40.89	41.54	10,306,497	+0.32(+0.77%)
Feb 18, 2026	40.86	41.29	40.71	41.22	10,659,954	+0.33(+0.80%)
Feb 17, 2026	40.44	40.95	40.39	40.90	12,199,410	+0.16(+0.39%)
Feb 13, 2026	40.09	40.97	39.89	40.74	10,582,618	+0.17(+0.42%)
Feb 12, 2026	41.41	41.65	40.36	40.57	16,661,581	-0.64(-1.55%)
Feb 11, 2026	40.80	41.37	40.74	41.20	15,696,972	+0.44(+1.08%)
Feb 10, 2026	40.37	41.16	40.22	40.77	13,911,298	+0.18(+0.44%)
Feb 09, 2026	40.08	40.75	39.80	40.59	11,696,379	+0.11(+0.27%)
Feb 06, 2026	39.99	40.58	39.63	40.48	13,600,130	+0.74(+1.86%)
Feb 05, 2026	39.78	40.09	39.48	39.74	14,335,374	+0.02(+0.05%)
Feb 04, 2026	39.22	39.88	39.23	39.72	17,533,078	+0.70(+1.79%)
Feb 03, 2026	38.24	39.32	38.12	39.02	16,124,178	+0.76(+1.98%)

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.