Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	45.11	46.19	43.06	43.40	1,282,447	-2.05(-4.51%)
Apr 28, 2026	46.56	46.83	45.03	45.45	578,766	-0.96(-2.07%)
Apr 27, 2026	46.14	47.09	46.14	46.41	677,214	+0.28(+0.61%)
Apr 24, 2026	46.05	46.22	45.31	46.13	610,847	+0.06(+0.13%)
Apr 23, 2026	47.75	47.79	45.46	46.07	538,674	-0.48(-1.03%)
Apr 22, 2026	48.69	48.78	46.36	46.55	875,946	-1.85(-3.82%)
Apr 21, 2026	49.30	49.97	48.02	48.40	887,445	-0.86(-1.75%)
Apr 20, 2026	48.66	49.33	48.40	49.26	917,957	+0.24(+0.49%)
Apr 17, 2026	47.34	49.26	46.76	49.02	1,095,094	+3.01(+6.54%)
Apr 16, 2026	46.67	47.50	45.92	46.01	695,647	-1.37(-2.89%)
Apr 15, 2026	47.54	47.76	46.91	47.38	566,869	-0.20(-0.42%)
Apr 14, 2026	46.80	47.91	46.61	47.58	857,599	+1.04(+2.23%)
Apr 13, 2026	44.37	46.54	44.14	46.54	786,967	+1.62(+3.61%)
Apr 10, 2026	45.67	45.67	44.76	44.92	567,609	-0.24(-0.53%)
Apr 09, 2026	42.73	45.22	42.73	45.16	981,389	+2.10(+4.88%)
Apr 08, 2026	42.75	44.25	42.40	43.06	1,112,237	+1.60(+3.86%)
Apr 07, 2026	41.67	41.77	41.09	41.46	637,316	-0.27(-0.65%)
Apr 06, 2026	40.26	41.81	40.11	41.73	567,242	+1.24(+3.06%)
Apr 02, 2026	39.68	41.06	39.27	40.49	605,398	+0.03(+0.07%)
Apr 01, 2026	39.44	40.90	39.13	40.46	987,122	+1.34(+3.43%)
Mar 31, 2026	38.10	39.43	37.47	39.12	1,089,099	+1.46(+3.88%)
Mar 30, 2026	38.18	38.46	37.46	37.66	869,126	-0.22(-0.58%)
Mar 27, 2026	39.97	40.34	37.72	37.88	976,257	-2.48(-6.14%)
Mar 26, 2026	40.39	40.61	40.00	40.36	743,822	-0.30(-0.74%)
Mar 25, 2026	42.17	42.17	40.38	40.66	546,211	-0.81(-1.95%)
Mar 24, 2026	41.19	41.80	41.12	41.47	615,891	-0.16(-0.38%)
Mar 23, 2026	41.86	42.77	41.57	41.63	799,151	+1.39(+3.45%)
Mar 20, 2026	41.44	41.45	39.69	40.24	1,094,408	-1.40(-3.36%)
Mar 19, 2026	40.71	42.00	40.71	41.64	592,477	+0.35(+0.85%)
Mar 18, 2026	41.15	42.06	41.15	41.29	683,259	-0.67(-1.60%)
Mar 17, 2026	41.88	42.90	41.44	41.96	715,167	+0.64(+1.55%)
Mar 16, 2026	41.35	42.28	41.15	41.32	524,878	+0.44(+1.08%)
Mar 13, 2026	42.21	42.35	40.71	40.88	555,436	-0.98(-2.34%)
Mar 12, 2026	42.21	42.43	41.57	41.86	597,076	-1.42(-3.28%)
Mar 11, 2026	42.43	43.31	42.11	43.28	522,517	+1.01(+2.39%)
Mar 10, 2026	42.84	43.52	42.03	42.27	680,306	-0.95(-2.20%)
Mar 09, 2026	42.93	43.46	40.79	43.22	935,444	-0.32(-0.73%)
Mar 06, 2026	44.09	44.10	42.77	43.54	761,679	-1.73(-3.82%)
Mar 05, 2026	44.42	45.51	44.39	45.27	512,847	+0.63(+1.41%)
Mar 04, 2026	44.96	44.96	43.62	44.64	735,935	+0.33(+0.74%)
Mar 03, 2026	42.53	44.92	42.52	44.31	807,767	+1.20(+2.78%)
Mar 02, 2026	42.98	44.47	42.57	43.11	1,112,507	-1.85(-4.11%)
Feb 27, 2026	45.53	45.91	44.22	44.96	1,221,388	-1.94(-4.14%)
Feb 26, 2026	50.00	50.98	46.25	46.90	1,477,675	-1.70(-3.50%)
Feb 25, 2026	48.43	48.85	47.13	48.60	827,364	+0.81(+1.69%)
Feb 24, 2026	47.28	48.32	46.73	47.79	692,696	+0.59(+1.25%)
Feb 23, 2026	48.23	48.44	46.04	47.20	589,445	-1.34(-2.76%)
Feb 20, 2026	47.98	48.74	47.36	48.54	448,973	+0.37(+0.77%)
Feb 19, 2026	48.53	48.76	47.53	48.17	468,513	-0.36(-0.74%)
Feb 18, 2026	47.43	49.44	47.43	48.53	822,208	+0.75(+1.57%)
Feb 17, 2026	46.41	47.84	46.30	47.78	701,319	+1.56(+3.38%)
Feb 13, 2026	45.69	46.50	44.99	46.22	746,452	+0.90(+1.99%)
Feb 12, 2026	47.05	48.68	44.96	45.32	997,922	-1.08(-2.33%)
Feb 11, 2026	46.72	47.54	46.15	46.40	1,133,446	-0.33(-0.71%)
Feb 10, 2026	47.23	47.94	46.71	46.73	2,631,126	-0.18(-0.38%)
Feb 09, 2026	47.26	47.65	46.84	46.91	606,402	-0.73(-1.53%)
Feb 06, 2026	46.32	47.84	46.18	47.64	688,779	+1.39(+3.01%)
Feb 05, 2026	46.92	47.47	45.79	46.25	801,161	-0.53(-1.13%)
Feb 04, 2026	45.94	47.77	45.94	46.78	1,049,183	+1.50(+3.31%)
Feb 03, 2026	46.00	46.87	44.59	45.28	636,322	-0.83(-1.80%)

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.