Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	45.40	45.62	44.91	45.48	3,292,458	+0.12(+0.26%)
Apr 23, 2026	45.80	46.24	44.86	45.36	5,415,871	-0.83(-1.80%)
Apr 22, 2026	46.93	46.99	46.01	46.19	5,562,682	-0.25(-0.54%)
Apr 21, 2026	46.96	47.68	46.30	46.44	5,592,594	-0.22(-0.47%)
Apr 20, 2026	46.37	46.94	46.26	46.66	4,816,009	+0.07(+0.15%)
Apr 17, 2026	46.72	47.60	46.52	46.59	5,362,106	+0.64(+1.39%)
Apr 16, 2026	46.49	46.67	45.91	45.95	4,905,845	-0.55(-1.18%)
Apr 15, 2026	45.86	46.80	45.71	46.50	6,182,290	+0.95(+2.09%)
Apr 14, 2026	44.00	45.69	43.86	45.55	6,536,291	+1.86(+4.26%)
Apr 13, 2026	41.76	43.83	41.76	43.69	5,992,031	+1.55(+3.68%)
Apr 10, 2026	42.37	42.76	42.02	42.14	4,875,245	-0.19(-0.45%)
Apr 09, 2026	41.81	42.62	41.78	42.33	4,990,249	+0.28(+0.67%)
Apr 08, 2026	42.69	43.20	41.86	42.05	9,123,527	+1.27(+3.11%)
Apr 07, 2026	40.45	40.83	40.04	40.78	4,425,324	+0.02(+0.05%)
Apr 06, 2026	40.77	41.06	40.55	40.76	3,249,005	-0.13(-0.32%)
Apr 02, 2026	39.79	41.16	39.66	40.89	5,233,765	+0.15(+0.37%)
Apr 01, 2026	41.00	41.19	40.38	40.74	9,221,062	+0.27(+0.67%)
Mar 31, 2026	39.51	40.58	39.11	40.47	6,337,105	+1.75(+4.52%)
Mar 30, 2026	39.39	39.98	38.63	38.72	9,830,378	-0.28(-0.72%)
Mar 27, 2026	39.47	39.62	38.88	39.00	5,036,018	-0.66(-1.66%)
Mar 26, 2026	39.42	40.50	39.39	39.66	5,527,723	-0.25(-0.63%)
Mar 25, 2026	40.00	40.27	39.22	39.91	5,908,710	+0.69(+1.76%)
Mar 24, 2026	38.80	39.29	38.32	39.22	6,925,952	-0.23(-0.58%)
Mar 23, 2026	39.36	39.95	38.97	39.45	5,412,388	+1.19(+3.11%)
Mar 20, 2026	39.07	39.18	37.93	38.26	6,633,913	-0.86(-2.20%)
Mar 19, 2026	38.78	39.15	38.42	39.12	6,057,934	-0.13(-0.33%)
Mar 18, 2026	39.44	40.20	39.16	39.25	3,853,240	-0.46(-1.16%)
Mar 17, 2026	39.63	40.06	39.48	39.71	5,363,591	+0.64(+1.64%)
Mar 16, 2026	39.23	39.32	38.59	39.07	4,746,942	+0.77(+2.01%)
Mar 13, 2026	38.93	39.19	38.21	38.30	8,758,687	-0.39(-1.01%)
Mar 12, 2026	39.68	40.07	38.62	38.69	9,952,218	-1.78(-4.39%)
Mar 11, 2026	41.49	41.82	40.36	40.47	6,554,003	-1.15(-2.76%)
Mar 10, 2026	40.97	42.26	40.43	41.62	5,691,370	+0.61(+1.48%)
Mar 09, 2026	40.26	41.08	39.56	41.01	9,217,443	-0.12(-0.29%)
Mar 06, 2026	41.43	41.53	40.36	41.13	7,780,842	-1.29(-3.04%)
Mar 05, 2026	42.69	43.23	41.88	42.41	6,578,651	-0.70(-1.62%)
Mar 04, 2026	43.26	43.50	42.85	43.11	3,885,877	+0.19(+0.44%)
Mar 03, 2026	42.53	43.32	41.43	42.92	7,818,925	-0.96(-2.18%)
Mar 02, 2026	42.70	44.37	42.19	43.88	6,261,633	+0.12(+0.27%)
Feb 27, 2026	44.52	44.60	43.16	43.76	11,866,591	-1.61(-3.54%)
Feb 26, 2026	45.76	46.03	44.75	45.37	5,641,135	-0.14(-0.31%)
Feb 25, 2026	45.32	45.73	44.53	45.51	3,851,632	+0.60(+1.33%)
Feb 24, 2026	43.77	45.09	43.49	44.91	6,368,795	+0.99(+2.25%)
Feb 23, 2026	45.52	45.77	43.64	43.92	9,430,597	-1.98(-4.31%)
Feb 20, 2026	45.81	46.34	45.46	45.90	4,750,894	-0.20(-0.43%)
Feb 19, 2026	46.95	47.13	45.54	46.10	6,622,472	-1.27(-2.68%)
Feb 18, 2026	47.65	47.76	47.10	47.37	4,775,644	-0.33(-0.69%)
Feb 17, 2026	47.70	48.24	47.10	47.69	6,561,436	-0.01(-0.02%)
Feb 13, 2026	47.83	48.09	47.24	47.70	4,940,052	+0.12(+0.25%)
Feb 12, 2026	47.45	48.70	46.62	47.58	9,082,706	+1.05(+2.25%)
Feb 11, 2026	47.93	47.94	46.40	46.54	4,608,805	-1.11(-2.33%)
Feb 10, 2026	46.96	47.89	46.87	47.64	7,123,310	+0.86(+1.83%)
Feb 09, 2026	45.44	46.90	45.35	46.79	8,313,965	+1.66(+3.67%)
Feb 06, 2026	44.86	45.23	44.50	45.13	3,741,314	+0.90(+2.03%)
Feb 05, 2026	45.03	45.63	44.04	44.23	6,298,231	-1.57(-3.42%)
Feb 04, 2026	44.92	45.92	44.53	45.80	7,548,516	+1.25(+2.80%)
Feb 03, 2026	46.16	46.59	43.91	44.55	9,839,382	-1.96(-4.21%)

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.