Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	46.35	47.53	45.78	47.40	1,761,530	+1.02(+2.20%)
Apr 23, 2026	46.50	47.00	45.04	46.38	2,632,495	-0.27(-0.58%)
Apr 22, 2026	48.20	48.53	46.47	46.65	1,655,744	-1.16(-2.43%)
Apr 21, 2026	48.89	49.00	46.93	47.81	1,420,291	-1.17(-2.39%)
Apr 20, 2026	48.10	49.14	47.93	48.98	1,613,360	+0.35(+0.72%)
Apr 17, 2026	48.20	49.18	48.10	48.63	1,918,062	+0.68(+1.42%)
Apr 16, 2026	47.85	48.95	47.04	47.95	2,781,927	+0.34(+0.71%)
Apr 15, 2026	45.40	47.77	45.06	47.61	2,312,036	+2.22(+4.89%)
Apr 14, 2026	43.60	45.47	43.37	45.39	2,770,596	+1.64(+3.75%)
Apr 13, 2026	42.26	43.76	42.00	43.75	2,007,160	+1.14(+2.68%)
Apr 10, 2026	43.99	44.66	41.73	42.61	2,475,713	-1.38(-3.14%)
Apr 09, 2026	44.73	45.09	43.70	43.99	1,979,788	-0.85(-1.90%)
Apr 08, 2026	45.30	45.46	44.51	44.84	2,498,461	+0.71(+1.61%)
Apr 07, 2026	42.80	44.29	42.80	44.13	2,156,786	+1.08(+2.51%)
Apr 06, 2026	42.83	43.44	42.54	43.05	2,144,892	-0.18(-0.42%)
Apr 02, 2026	42.75	43.25	41.44	43.23	4,118,869	-0.06(-0.14%)
Apr 01, 2026	46.50	46.50	43.25	43.29	4,217,072	-3.13(-6.74%)
Mar 31, 2026	46.29	47.36	46.12	46.42	3,266,195	+0.85(+1.87%)
Mar 30, 2026	46.12	46.81	44.35	45.57	2,496,189	+0.25(+0.54%)
Mar 27, 2026	47.04	47.16	44.90	45.32	1,864,236	-1.94(-4.10%)
Mar 26, 2026	46.44	47.93	46.44	47.26	1,821,436	+0.72(+1.54%)
Mar 25, 2026	46.16	46.82	45.34	46.54	2,037,793	-0.10(-0.21%)
Mar 24, 2026	46.86	47.85	46.40	46.64	1,596,780	-0.76(-1.60%)
Mar 23, 2026	47.90	48.46	47.01	47.40	2,080,142	+0.75(+1.60%)
Mar 20, 2026	48.16	48.41	46.45	46.65	4,683,864	-2.10(-4.30%)
Mar 19, 2026	47.42	48.84	47.22	48.75	1,420,935	+1.19(+2.50%)
Mar 18, 2026	48.04	48.38	47.53	47.56	1,254,927	-1.07(-2.21%)
Mar 17, 2026	48.37	49.30	48.35	48.63	2,404,333	+1.07(+2.26%)
Mar 16, 2026	48.17	48.29	47.30	47.56	1,991,838	-0.10(-0.21%)
Mar 13, 2026	50.40	50.40	47.43	47.66	2,313,557	-1.81(-3.66%)
Mar 12, 2026	49.01	50.36	48.68	49.47	3,014,858	+0.08(+0.16%)
Mar 11, 2026	50.05	50.24	49.10	49.39	1,865,793	-0.87(-1.72%)
Mar 10, 2026	50.21	51.00	49.37	50.26	1,392,655	-0.13(-0.25%)
Mar 09, 2026	49.07	50.63	47.69	50.38	2,275,955	+0.44(+0.89%)
Mar 06, 2026	50.08	50.46	48.83	49.94	1,651,043	-1.04(-2.05%)
Mar 05, 2026	52.12	52.57	50.70	50.98	1,415,612	-1.76(-3.34%)
Mar 04, 2026	51.27	52.77	50.80	52.75	2,191,856	+1.34(+2.60%)
Mar 03, 2026	50.44	51.91	48.73	51.41	2,306,201	-0.40(-0.78%)
Mar 02, 2026	52.57	53.08	51.75	51.81	2,306,495	-1.39(-2.61%)
Feb 27, 2026	53.43	53.74	51.68	53.20	12,786,634	-1.06(-1.96%)
Feb 26, 2026	53.42	54.41	53.36	54.26	1,798,533	+1.04(+1.96%)
Feb 25, 2026	52.78	53.32	51.69	53.22	1,814,117	+0.33(+0.63%)
Feb 24, 2026	52.72	54.35	52.34	52.88	1,936,462	-0.03(-0.06%)
Feb 23, 2026	52.53	53.05	52.00	52.91	1,541,338	+0.10(+0.19%)
Feb 20, 2026	52.62	53.06	51.80	52.82	1,290,536	+0.25(+0.47%)
Feb 19, 2026	53.29	53.41	51.99	52.57	1,478,241	-0.75(-1.40%)
Feb 18, 2026	53.44	54.16	53.09	53.32	1,494,617	-0.25(-0.46%)
Feb 17, 2026	53.16	54.15	51.42	53.56	2,307,291	+1.89(+3.66%)
Feb 13, 2026	50.39	52.53	50.22	51.67	2,041,534	+2.06(+4.15%)
Feb 12, 2026	52.86	53.80	49.32	49.62	3,355,504	-3.31(-6.25%)
Feb 11, 2026	56.05	56.42	52.87	52.92	2,445,183	-3.05(-5.45%)
Feb 10, 2026	55.65	56.31	55.23	55.98	1,690,081	+0.65(+1.17%)
Feb 09, 2026	54.74	55.44	53.52	55.33	1,346,856	+0.30(+0.54%)
Feb 06, 2026	54.14	55.20	53.54	55.03	1,803,116	+0.75(+1.38%)
Feb 05, 2026	54.10	54.77	52.84	54.28	2,025,408	-0.17(-0.31%)
Feb 04, 2026	53.32	55.64	53.32	54.45	3,097,703	+1.47(+2.77%)
Feb 03, 2026	52.84	53.68	52.31	52.98	2,407,460	-0.32(-0.61%)

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.