Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	38.40	38.43	37.22	37.35	4,725,682	-1.19(-3.09%)
Apr 28, 2026	39.33	39.60	38.26	38.54	4,427,700	-0.51(-1.31%)
Apr 27, 2026	39.03	39.59	38.76	39.05	3,116,625	+0.10(+0.26%)
Apr 24, 2026	39.41	39.54	38.62	38.95	3,662,208	-0.69(-1.74%)
Apr 23, 2026	40.51	40.65	39.40	39.64	3,864,328	-0.63(-1.56%)
Apr 22, 2026	41.40	41.40	40.01	40.27	3,011,711	-0.83(-2.02%)
Apr 21, 2026	41.56	42.12	41.04	41.10	3,538,583	-0.55(-1.32%)
Apr 20, 2026	41.71	41.81	41.38	41.65	3,407,212	-0.29(-0.69%)
Apr 17, 2026	40.97	42.49	40.77	41.94	5,527,623	+1.76(+4.38%)
Apr 16, 2026	40.05	40.56	40.02	40.18	3,669,502	-0.42(-1.03%)
Apr 15, 2026	41.00	41.12	40.33	40.60	3,959,276	-0.41(-1.00%)
Apr 14, 2026	40.99	41.17	40.45	41.01	3,527,455	+0.05(+0.12%)
Apr 13, 2026	40.72	40.99	40.03	40.96	2,789,844	-0.20(-0.49%)
Apr 10, 2026	41.97	42.16	41.09	41.16	3,218,449	-0.60(-1.44%)
Apr 09, 2026	41.67	42.20	41.41	41.76	3,853,564	-0.61(-1.44%)
Apr 08, 2026	42.00	42.49	41.43	42.37	5,337,677	+3.33(+8.53%)
Apr 07, 2026	39.51	39.76	38.56	39.04	3,729,582	-0.77(-1.93%)
Apr 06, 2026	39.66	39.94	39.49	39.81	3,053,890	-0.12(-0.30%)
Apr 02, 2026	39.95	40.49	39.41	39.93	3,890,900	-0.77(-1.89%)
Apr 01, 2026	40.00	40.94	40.00	40.70	6,811,775	+0.95(+2.39%)
Mar 31, 2026	38.64	39.77	38.13	39.75	7,464,511	+1.64(+4.30%)
Mar 30, 2026	38.91	39.28	37.95	38.11	7,514,269	-0.51(-1.32%)
Mar 27, 2026	39.91	39.99	38.39	38.62	5,557,458	-1.25(-3.14%)
Mar 26, 2026	40.23	40.58	39.73	39.87	3,866,431	-0.68(-1.68%)
Mar 25, 2026	39.90	40.61	39.62	40.55	5,797,565	+1.42(+3.63%)
Mar 24, 2026	39.01	39.66	38.85	39.13	5,366,239	-0.23(-0.58%)
Mar 23, 2026	39.13	39.91	38.77	39.36	7,656,436	+1.08(+2.82%)
Mar 20, 2026	38.50	39.00	38.06	38.28	46,524,356	-0.41(-1.06%)
Mar 19, 2026	39.35	39.41	38.02	38.69	6,700,751	-1.16(-2.91%)
Mar 18, 2026	40.24	40.55	39.82	39.85	4,848,013	-0.86(-2.11%)
Mar 17, 2026	40.95	40.98	40.49	40.71	3,589,721	+0.11(+0.27%)
Mar 16, 2026	41.19	41.27	40.59	40.60	3,801,694	+0.03(+0.07%)
Mar 13, 2026	40.60	40.89	40.28	40.57	4,624,488	+0.24(+0.60%)
Mar 12, 2026	42.28	42.33	40.08	40.33	7,867,822	-2.17(-5.11%)
Mar 11, 2026	42.41	42.70	41.95	42.50	4,241,218	+0.40(+0.95%)
Mar 10, 2026	42.21	42.80	41.44	42.10	4,559,253	-0.20(-0.47%)
Mar 09, 2026	42.51	42.55	41.14	42.30	8,027,492	-0.98(-2.26%)
Mar 06, 2026	43.09	43.36	42.52	43.28	5,959,858	-0.41(-0.94%)
Mar 05, 2026	45.51	45.53	43.41	43.69	6,201,027	-2.19(-4.77%)
Mar 04, 2026	47.07	47.08	45.60	45.88	4,476,538	-1.29(-2.73%)
Mar 03, 2026	46.70	47.43	46.23	47.17	4,580,724	-0.98(-2.04%)
Mar 02, 2026	48.04	48.26	47.47	48.15	3,825,663	-0.28(-0.58%)
Feb 27, 2026	48.47	48.81	48.20	48.43	5,734,775	+0.19(+0.39%)
Feb 26, 2026	48.69	48.90	47.94	48.24	3,624,830	-0.58(-1.19%)
Feb 25, 2026	49.34	49.35	47.65	48.82	4,762,598	-0.71(-1.43%)
Feb 24, 2026	50.05	50.28	49.41	49.53	4,466,122	-0.39(-0.79%)
Feb 23, 2026	49.29	50.01	49.21	49.92	3,866,639	+0.09(+0.18%)
Feb 20, 2026	48.99	49.88	48.82	49.84	6,555,623	+0.95(+1.94%)
Feb 19, 2026	49.00	49.58	48.51	48.89	4,066,103	-0.06(-0.12%)
Feb 18, 2026	48.83	49.30	48.69	48.95	4,252,488	+0.03(+0.06%)
Feb 17, 2026	49.35	49.37	48.31	48.92	5,131,772	-0.52(-1.06%)
Feb 13, 2026	49.25	49.92	48.84	49.44	5,726,549	+0.35(+0.70%)
Feb 12, 2026	49.20	49.70	48.62	49.10	7,035,652	-0.35(-0.70%)
Feb 11, 2026	47.96	49.47	47.73	49.44	10,282,027	+1.54(+3.21%)
Feb 10, 2026	47.97	48.40	47.75	47.90	4,259,907	+0.12(+0.25%)
Feb 09, 2026	47.11	48.03	46.49	47.78	5,453,637	+0.24(+0.50%)
Feb 06, 2026	47.18	47.76	46.89	47.55	7,279,678	+1.37(+2.97%)
Feb 05, 2026	47.94	48.22	46.11	46.17	9,286,815	-1.76(-3.67%)
Feb 04, 2026	45.54	48.17	45.54	47.93	11,311,953	+3.59(+8.10%)
Feb 03, 2026	43.36	44.59	43.10	44.34	9,052,035	+1.15(+2.67%)

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.