Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	45.38	45.55	45.03	45.21	565,410	-0.15(-0.33%)
Apr 23, 2026	44.73	45.64	44.66	45.36	705,182	+0.75(+1.68%)
Apr 22, 2026	45.29	45.47	44.44	44.61	507,557	-0.50(-1.11%)
Apr 21, 2026	45.29	45.41	44.85	45.11	473,400	-0.26(-0.57%)
Apr 20, 2026	45.76	46.10	45.29	45.37	328,664	-0.45(-0.98%)
Apr 17, 2026	45.62	46.35	45.45	45.82	549,574	+0.25(+0.55%)
Apr 16, 2026	44.50	45.59	44.50	45.57	609,135	+0.89(+1.99%)
Apr 15, 2026	45.64	45.64	44.45	44.68	495,414	-0.81(-1.78%)
Apr 14, 2026	45.67	45.87	45.08	45.49	1,188,415	+0.22(+0.49%)
Apr 13, 2026	45.58	45.80	44.88	45.27	612,965	-0.57(-1.24%)
Apr 10, 2026	45.61	45.96	45.07	45.84	353,354	+0.18(+0.39%)
Apr 09, 2026	45.45	45.89	45.09	45.66	579,153	-0.07(-0.15%)
Apr 08, 2026	45.37	45.79	45.06	45.73	666,988	+1.02(+2.28%)
Apr 07, 2026	45.40	45.65	44.16	44.71	762,719	-0.64(-1.41%)
Apr 06, 2026	44.54	45.41	44.10	45.35	1,087,096	+0.46(+1.02%)
Apr 02, 2026	44.07	45.25	43.66	44.89	1,236,730	+0.75(+1.70%)
Apr 01, 2026	42.27	44.23	42.20	44.14	1,357,708	+2.04(+4.85%)
Mar 31, 2026	42.12	42.42	41.51	42.10	930,829	+0.31(+0.74%)
Mar 30, 2026	42.06	43.14	41.67	41.79	907,430	-0.14(-0.33%)
Mar 27, 2026	43.21	43.31	41.93	41.93	675,378	-1.27(-2.94%)
Mar 26, 2026	43.03	43.29	42.77	43.20	590,037	+0.09(+0.21%)
Mar 25, 2026	43.40	43.46	42.67	43.11	736,014	+0.05(+0.12%)
Mar 24, 2026	42.29	43.57	42.24	43.06	1,177,487	+0.03(+0.07%)
Mar 23, 2026	41.82	43.23	41.67	43.03	1,211,959	+2.02(+4.93%)
Mar 20, 2026	42.28	42.48	40.58	41.01	3,261,325	-1.02(-2.43%)
Mar 19, 2026	41.89	42.44	41.33	42.03	1,372,938	+0.40(+0.96%)
Mar 18, 2026	42.53	42.87	41.56	41.63	951,294	-1.14(-2.67%)
Mar 17, 2026	43.07	43.23	42.45	42.77	609,860	-0.04(-0.09%)
Mar 16, 2026	43.72	43.72	42.41	42.81	532,819	-0.57(-1.31%)
Mar 13, 2026	43.95	44.02	42.58	43.38	774,349	-0.34(-0.78%)
Mar 12, 2026	43.26	44.07	42.70	43.72	474,888	-0.17(-0.39%)
Mar 11, 2026	43.94	44.24	43.47	43.89	452,440	-0.41(-0.93%)
Mar 10, 2026	44.67	44.98	43.98	44.30	468,119	-0.56(-1.25%)
Mar 09, 2026	44.46	45.02	43.55	44.86	659,148	-0.05(-0.11%)
Mar 06, 2026	44.65	45.22	43.62	44.91	719,506	-0.25(-0.55%)
Mar 05, 2026	44.74	45.28	44.27	45.16	588,573	+0.05(+0.11%)
Mar 04, 2026	43.92	45.20	43.92	45.11	502,659	+0.84(+1.90%)
Mar 03, 2026	43.80	44.61	43.26	44.27	536,988	-0.38(-0.85%)
Mar 02, 2026	44.31	44.93	44.05	44.65	728,548	-0.10(-0.22%)
Feb 27, 2026	44.39	45.64	44.38	44.75	1,282,021	+0.02(+0.04%)
Feb 26, 2026	45.44	45.90	44.72	44.73	635,803	-0.61(-1.35%)
Feb 25, 2026	44.55	45.65	44.17	45.34	847,850	+0.84(+1.89%)
Feb 24, 2026	43.65	44.62	43.65	44.50	870,726	+0.75(+1.71%)
Feb 23, 2026	44.80	45.03	43.07	43.75	1,494,031	-1.54(-3.40%)
Feb 20, 2026	46.91	47.51	43.66	45.29	1,887,599	-0.25(-0.55%)
Feb 19, 2026	45.31	45.74	44.73	45.54	1,968,025	+0.36(+0.80%)
Feb 18, 2026	46.47	47.16	45.12	45.18	1,251,818	-1.36(-2.92%)
Feb 17, 2026	47.59	47.80	46.40	46.54	1,401,250	-1.05(-2.21%)
Feb 13, 2026	47.31	47.77	46.98	47.59	655,651	+0.77(+1.64%)
Feb 12, 2026	46.52	47.04	46.00	46.82	854,791	+0.74(+1.61%)
Feb 11, 2026	45.70	46.60	45.22	46.08	854,089	+0.32(+0.70%)
Feb 10, 2026	45.87	46.19	45.70	45.76	478,970	-0.12(-0.26%)
Feb 09, 2026	45.70	46.47	45.62	45.88	662,903	+0.08(+0.17%)
Feb 06, 2026	46.10	46.46	45.60	45.80	848,817	-0.03(-0.07%)
Feb 05, 2026	46.68	47.07	45.54	45.83	823,822	-0.83(-1.78%)
Feb 04, 2026	46.62	47.03	45.82	46.66	1,368,048	+0.56(+1.21%)
Feb 03, 2026	45.50	46.35	45.50	46.10	923,965	+0.70(+1.54%)

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.