Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	44.93	45.51	43.97	44.12	305,717	+0.02(+0.05%)
Apr 16, 2026	44.29	44.69	43.15	44.10	413,661	+0.13(+0.30%)
Apr 15, 2026	45.61	45.61	43.63	43.97	202,000	-1.74(-3.81%)
Apr 14, 2026	45.74	46.19	45.29	45.71	175,409	-0.03(-0.07%)
Apr 13, 2026	43.16	45.82	42.40	45.74	327,383	+2.15(+4.93%)
Apr 10, 2026	41.70	44.72	40.81	43.59	531,205	-2.02(-4.43%)
Apr 09, 2026	43.63	46.08	43.06	45.61	410,675	+1.71(+3.90%)
Apr 08, 2026	44.19	44.79	43.39	43.90	384,659	+1.40(+3.29%)
Apr 07, 2026	43.39	43.39	42.22	42.50	248,330	-1.20(-2.75%)
Apr 06, 2026	43.47	43.70	42.84	43.70	267,425	-0.08(-0.18%)
Apr 02, 2026	44.25	45.52	43.73	43.78	524,444	-1.21(-2.69%)
Apr 01, 2026	44.58	45.58	44.58	44.99	308,064	+0.44(+0.99%)
Mar 31, 2026	43.41	45.21	43.20	44.55	444,020	+1.41(+3.27%)
Mar 30, 2026	42.75	44.41	42.48	43.14	628,232	+0.66(+1.55%)
Mar 27, 2026	41.86	43.46	41.53	42.48	468,782	+0.25(+0.59%)
Mar 26, 2026	41.24	43.47	41.24	42.23	648,778	+0.36(+0.86%)
Mar 25, 2026	41.54	41.91	40.35	41.87	300,748	+0.99(+2.42%)
Mar 24, 2026	39.85	41.51	39.53	40.88	461,503	+0.46(+1.14%)
Mar 23, 2026	42.03	42.03	40.20	40.42	716,475	-0.10(-0.25%)
Mar 20, 2026	42.61	42.64	40.47	40.52	2,373,307	-2.22(-5.19%)
Mar 19, 2026	42.97	43.48	41.83	42.74	485,208	-0.81(-1.86%)
Mar 18, 2026	44.24	44.91	43.47	43.55	639,685	-1.41(-3.14%)
Mar 17, 2026	44.89	45.70	44.19	44.96	686,624	+1.10(+2.51%)
Mar 16, 2026	45.31	45.66	42.80	43.86	756,148	-1.85(-4.05%)
Mar 13, 2026	45.12	45.89	44.52	45.71	560,650	+0.94(+2.10%)
Mar 12, 2026	44.31	45.75	44.10	44.77	584,330	+0.01(+0.02%)
Mar 11, 2026	43.11	44.91	42.17	44.76	458,481	+2.14(+5.02%)
Mar 10, 2026	42.34	44.31	41.51	42.62	651,579	+0.17(+0.40%)
Mar 09, 2026	40.74	42.52	40.09	42.45	1,103,769	+0.85(+2.04%)
Mar 06, 2026	43.54	43.60	41.48	41.60	701,876	-2.51(-5.69%)
Mar 05, 2026	45.10	45.37	42.73	44.11	889,608	-1.57(-3.44%)
Mar 04, 2026	46.10	46.50	45.33	45.68	507,236	-0.33(-0.72%)
Mar 03, 2026	43.74	46.06	43.09	46.01	610,200	+0.88(+1.95%)
Mar 02, 2026	44.50	45.85	43.80	45.13	417,698	-0.43(-0.94%)
Feb 27, 2026	45.55	46.51	43.21	45.56	897,648	-0.45(-0.98%)
Feb 26, 2026	48.27	51.80	43.63	46.01	972,393	-3.09(-6.29%)
Feb 25, 2026	50.00	50.00	47.84	49.10	426,227	-0.86(-1.72%)
Feb 24, 2026	49.57	50.45	49.35	49.96	269,206	+0.54(+1.09%)
Feb 23, 2026	51.00	51.50	49.39	49.42	357,945	-1.84(-3.59%)
Feb 20, 2026	51.65	52.23	51.06	51.26	380,620	-0.37(-0.72%)
Feb 19, 2026	52.60	52.71	51.21	51.63	256,526	-0.99(-1.88%)
Feb 18, 2026	53.37	54.33	52.20	52.62	180,660	-0.81(-1.52%)
Feb 17, 2026	52.93	53.75	51.64	53.43	215,535	+0.47(+0.89%)
Feb 13, 2026	52.29	53.62	51.81	52.96	155,459	+0.85(+1.63%)
Feb 12, 2026	53.46	53.60	51.81	52.11	235,485	-0.40(-0.76%)
Feb 11, 2026	52.73	53.03	51.84	52.51	282,105	-0.71(-1.33%)
Feb 10, 2026	52.55	54.85	51.94	53.22	270,889	+1.25(+2.41%)
Feb 09, 2026	51.96	52.12	51.36	51.97	151,915	-0.11(-0.21%)
Feb 06, 2026	51.19	52.56	50.79	52.08	194,388	+1.68(+3.33%)
Feb 05, 2026	50.12	51.36	49.56	50.40	289,815	-0.06(-0.12%)
Feb 04, 2026	49.10	51.22	48.84	50.46	300,908	+1.76(+3.61%)
Feb 03, 2026	48.04	49.59	47.28	48.70	357,167	+0.30(+0.62%)

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.