Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	45.66	45.66	45.12	45.51	12,355	+0.16(+0.35%)
Apr 23, 2026	45.83	46.05	45.03	45.35	16,348	-0.86(-1.86%)
Apr 22, 2026	46.63	46.94	46.12	46.21	17,575	-0.25(-0.54%)
Apr 21, 2026	47.39	47.68	46.31	46.46	18,205	-0.19(-0.41%)
Apr 20, 2026	46.46	47.33	46.41	46.65	132,182	-0.24(-0.51%)
Apr 17, 2026	46.52	47.79	46.52	46.89	36,608	+0.71(+1.54%)
Apr 16, 2026	46.58	46.83	46.17	46.18	29,419	-0.59(-1.26%)
Apr 15, 2026	46.26	46.89	45.91	46.77	26,865	+1.05(+2.30%)
Apr 14, 2026	44.23	45.84	44.23	45.72	64,665	+1.79(+4.07%)
Apr 13, 2026	42.92	44.09	42.42	43.93	17,854	+1.19(+2.78%)
Apr 10, 2026	42.78	43.81	42.66	42.74	11,535	-0.34(-0.79%)
Apr 09, 2026	42.59	43.51	42.59	43.08	16,554	+0.04(+0.09%)
Apr 08, 2026	43.52	44.56	42.85	43.04	40,382	+1.09(+2.60%)
Apr 07, 2026	41.77	42.11	41.50	41.95	18,405	-0.17(-0.40%)
Apr 06, 2026	42.20	42.44	42.02	42.12	16,627	+0.14(+0.33%)
Apr 02, 2026	40.74	42.33	40.71	41.98	24,210	+0.17(+0.41%)
Apr 01, 2026	41.67	42.29	41.62	41.81	18,313	+0.41(+0.99%)
Mar 31, 2026	40.94	41.61	40.55	41.40	54,140	+1.19(+2.96%)
Mar 30, 2026	41.04	41.27	40.13	40.21	43,932	-0.39(-0.96%)
Mar 27, 2026	40.76	41.18	40.47	40.60	59,592	-0.60(-1.46%)
Mar 26, 2026	41.99	42.12	41.16	41.20	16,094	-0.33(-0.79%)
Mar 25, 2026	41.85	41.93	40.86	41.53	34,480	+0.82(+2.01%)
Mar 24, 2026	40.82	41.06	40.06	40.71	58,230	-0.25(-0.61%)
Mar 23, 2026	41.76	42.02	40.86	40.96	51,903	+0.27(+0.66%)
Mar 20, 2026	41.13	41.66	40.54	40.69	87,852	-0.87(-2.09%)
Mar 19, 2026	41.81	41.91	40.91	41.56	78,424	-0.26(-0.62%)
Mar 18, 2026	42.22	42.82	41.57	41.82	64,316	-0.80(-1.88%)
Mar 17, 2026	42.08	42.73	42.08	42.62	28,634	+0.74(+1.77%)
Mar 16, 2026	41.36	41.88	40.61	41.88	43,634	+1.26(+3.10%)
Mar 13, 2026	40.80	41.01	40.43	40.62	28,863	-0.11(-0.27%)
Mar 12, 2026	41.41	41.99	40.53	40.73	43,271	-1.47(-3.48%)
Mar 11, 2026	42.73	43.61	42.02	42.20	43,994	-0.92(-2.13%)
Mar 10, 2026	42.01	43.64	41.66	43.12	165,895	+1.18(+2.81%)
Mar 09, 2026	41.45	42.45	40.78	41.94	25,217	-0.29(-0.69%)
Mar 06, 2026	42.74	42.76	41.76	42.23	20,230	-1.32(-3.03%)
Mar 05, 2026	43.91	43.91	42.93	43.55	33,614	-0.67(-1.51%)
Mar 04, 2026	43.48	44.38	43.48	44.22	11,715	+0.54(+1.23%)
Mar 03, 2026	43.20	44.02	42.30	43.68	22,216	-1.16(-2.58%)
Mar 02, 2026	43.52	45.13	43.52	44.84	33,848	+0.50(+1.13%)
Feb 27, 2026	45.59	45.59	43.92	44.34	19,476	-1.68(-3.65%)
Feb 26, 2026	45.67	46.53	45.51	46.01	15,049	+0.09(+0.20%)
Feb 25, 2026	45.55	46.06	45.33	45.92	24,185	+0.85(+1.88%)
Feb 24, 2026	44.58	45.43	44.58	45.07	25,661	+0.61(+1.37%)
Feb 23, 2026	45.90	46.13	44.36	44.47	30,549	-1.91(-4.11%)
Feb 20, 2026	46.19	47.60	45.89	46.37	27,750	-0.02(-0.04%)
Feb 19, 2026	47.06	47.08	45.91	46.39	30,399	-1.15(-2.41%)
Feb 18, 2026	48.00	48.00	47.31	47.54	27,353	-0.29(-0.61%)
Feb 17, 2026	48.16	48.19	47.14	47.83	27,835	+0.31(+0.65%)
Feb 13, 2026	47.86	48.04	47.33	47.52	22,374	+0.02(+0.04%)
Feb 12, 2026	47.44	48.71	46.71	47.50	45,499	+0.79(+1.69%)
Feb 11, 2026	48.00	48.00	46.71	46.71	10,994	-1.02(-2.13%)
Feb 10, 2026	47.07	47.86	47.07	47.73	16,780	+0.92(+1.96%)
Feb 09, 2026	45.41	46.95	45.32	46.81	31,693	+1.75(+3.88%)
Feb 06, 2026	44.93	45.29	44.73	45.06	11,379	+0.82(+1.85%)
Feb 05, 2026	45.30	45.64	44.16	44.25	22,502	-1.52(-3.32%)
Feb 04, 2026	44.78	45.87	44.78	45.76	26,092	+1.27(+2.85%)
Feb 03, 2026	46.22	46.22	44.10	44.50	24,329	-2.12(-4.54%)

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.