Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	45.36	46.93	44.50	46.59	1,286,778	-0.08(-0.17%)
Apr 29, 2026	43.53	47.27	43.19	46.67	2,769,438	+5.63(+13.72%)
Apr 28, 2026	41.05	41.51	40.32	41.04	1,354,952	+0.59(+1.46%)
Apr 27, 2026	40.07	41.56	40.07	40.45	1,372,735	+0.79(+1.99%)
Apr 24, 2026	39.79	40.93	39.62	39.66	1,248,446	-0.16(-0.40%)
Apr 23, 2026	39.44	40.28	38.99	39.82	852,261	+0.39(+0.99%)
Apr 22, 2026	39.81	40.11	38.77	39.43	1,288,098	+0.40(+1.02%)
Apr 21, 2026	38.22	39.37	37.87	39.03	1,501,010	+1.03(+2.71%)
Apr 20, 2026	37.46	38.45	37.25	38.00	1,773,857	+0.77(+2.07%)
Apr 17, 2026	39.96	39.96	37.02	37.23	1,879,238	-5.22(-12.30%)
Apr 16, 2026	40.99	43.00	40.62	42.45	1,056,237	+1.53(+3.74%)
Apr 15, 2026	39.22	40.98	38.74	40.92	996,758	+1.57(+3.99%)
Apr 14, 2026	40.91	41.18	38.91	39.35	1,108,145	-1.74(-4.23%)
Apr 13, 2026	41.36	42.99	40.75	41.09	1,266,901	-0.65(-1.56%)
Apr 10, 2026	42.04	42.05	40.26	41.74	1,102,782	+0.63(+1.53%)
Apr 09, 2026	43.26	43.59	40.70	41.11	1,036,284	-1.63(-3.81%)
Apr 08, 2026	41.92	43.37	41.03	42.74	1,147,330	-1.91(-4.28%)
Apr 07, 2026	45.47	46.27	44.39	44.65	750,755	-0.64(-1.41%)
Apr 06, 2026	44.10	45.30	43.65	45.29	1,295,859	+0.27(+0.60%)
Apr 02, 2026	45.84	46.47	43.90	45.02	1,003,654	+0.63(+1.42%)
Apr 01, 2026	43.98	45.20	42.50	44.39	1,223,324	-0.68(-1.51%)
Mar 31, 2026	45.91	47.10	44.05	45.07	1,309,867	-0.66(-1.44%)
Mar 30, 2026	47.44	47.66	45.09	45.73	1,219,870	-1.70(-3.58%)
Mar 27, 2026	46.66	48.32	45.74	47.43	1,476,995	+1.02(+2.20%)
Mar 26, 2026	43.72	46.54	43.72	46.41	1,445,210	+2.02(+4.55%)
Mar 25, 2026	45.38	46.01	44.20	44.39	1,113,117	-1.52(-3.31%)
Mar 24, 2026	43.91	46.90	43.27	45.91	2,808,637	+3.52(+8.30%)
Mar 23, 2026	42.55	44.46	42.09	42.39	1,687,812	-1.85(-4.18%)
Mar 20, 2026	44.46	45.37	43.26	44.24	2,083,399	-0.36(-0.81%)
Mar 19, 2026	46.00	46.80	44.23	44.60	2,155,984	-0.81(-1.78%)
Mar 18, 2026	43.31	45.59	42.68	45.41	2,007,677	+3.07(+7.25%)
Mar 17, 2026	42.52	43.23	41.44	42.34	1,237,272	+1.21(+2.94%)
Mar 16, 2026	41.75	42.38	40.50	41.13	1,261,230	-0.59(-1.41%)
Mar 13, 2026	41.66	42.31	41.11	41.72	889,671	-0.24(-0.57%)
Mar 12, 2026	42.24	43.05	41.59	41.96	1,196,611	+0.08(+0.19%)
Mar 11, 2026	41.37	42.56	40.88	41.88	1,173,279	+1.24(+3.05%)
Mar 10, 2026	40.66	42.05	39.62	40.64	1,527,810	+0.51(+1.27%)
Mar 09, 2026	42.00	42.58	39.80	40.13	2,551,644	-2.16(-5.11%)
Mar 06, 2026	44.54	45.15	42.14	42.29	1,747,683	-2.50(-5.58%)
Mar 05, 2026	44.00	45.74	43.95	44.79	2,748,059	+1.61(+3.73%)
Mar 04, 2026	40.10	43.57	40.10	43.18	2,104,496	+2.25(+5.50%)
Mar 03, 2026	41.41	42.36	39.42	40.93	2,298,702	-0.41(-0.99%)

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.