Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2026	46.35	46.37	46.03	46.15	671,165	-0.37(-0.80%)
Apr 24, 2026	46.31	46.74	46.26	46.52	955,154	+0.22(+0.48%)
Apr 23, 2026	46.61	46.75	45.99	46.30	2,184,752	-0.46(-0.97%)
Apr 22, 2026	46.84	46.95	46.59	46.76	1,285,664	+0.62(+1.33%)
Apr 21, 2026	47.08	47.27	46.05	46.14	3,409,842	-1.33(-2.80%)
Apr 20, 2026	47.57	47.60	47.27	47.47	1,358,096	-0.42(-0.88%)
Apr 17, 2026	47.83	48.17	47.82	47.89	1,489,493	+0.62(+1.31%)
Apr 16, 2026	47.49	47.56	47.06	47.27	845,106	-0.03(-0.06%)
Apr 15, 2026	47.56	47.64	47.21	47.30	1,235,308	-0.49(-1.03%)
Apr 14, 2026	47.18	47.80	47.15	47.79	1,832,056	+1.03(+2.20%)
Apr 13, 2026	46.68	46.83	46.36	46.76	1,945,538	-0.19(-0.40%)
Apr 10, 2026	47.11	47.28	46.83	46.95	1,390,904	-0.07(-0.15%)
Apr 09, 2026	46.86	47.34	46.81	47.02	1,377,492	+0.38(+0.81%)
Apr 08, 2026	47.26	47.29	46.32	46.64	3,162,593	+0.28(+0.60%)
Apr 07, 2026	45.93	46.52	45.45	46.36	2,905,645	+0.43(+0.94%)
Apr 06, 2026	46.06	46.32	45.82	45.93	1,484,627	-0.16(-0.35%)
Apr 02, 2026	45.34	46.33	45.23	46.09	3,550,647	-0.92(-1.96%)
Apr 01, 2026	46.70	47.26	46.59	47.01	4,268,067	+0.82(+1.78%)
Mar 31, 2026	45.11	46.21	45.06	46.19	3,687,713	+1.67(+3.76%)
Mar 30, 2026	45.04	45.10	44.31	44.52	3,389,869	-0.02(-0.03%)
Mar 27, 2026	43.63	44.93	43.54	44.53	3,120,550	+1.50(+3.49%)
Mar 26, 2026	43.86	44.17	42.99	43.03	4,068,986	-1.67(-3.74%)
Mar 25, 2026	45.06	45.16	44.27	44.70	3,755,375	+1.30(+3.00%)
Mar 24, 2026	42.99	43.73	42.91	43.40	4,611,889	+0.02(+0.05%)
Mar 23, 2026	43.52	44.50	42.91	43.38	10,235,020	-1.02(-2.29%)
Mar 20, 2026	45.96	46.01	44.16	44.40	6,973,998	-1.40(-3.07%)
Mar 19, 2026	45.10	45.98	44.76	45.80	6,928,633	-1.96(-4.10%)
Mar 18, 2026	47.94	48.33	47.72	47.76	2,364,277	-1.55(-3.14%)
Mar 17, 2026	49.44	49.63	49.05	49.31	1,456,164	-0.13(-0.26%)
Mar 16, 2026	49.55	49.69	49.06	49.44	1,481,014	-0.04(-0.08%)
Mar 13, 2026	50.39	50.47	49.42	49.48	2,331,390	-0.67(-1.34%)
Mar 12, 2026	51.00	51.00	50.10	50.15	1,740,621	-0.98(-1.92%)
Mar 11, 2026	51.11	51.26	50.80	51.13	1,306,247	-0.15(-0.29%)
Mar 10, 2026	51.52	51.68	50.91	51.28	3,366,732	+0.57(+1.12%)
Mar 09, 2026	50.25	50.75	49.91	50.71	2,165,477	-0.13(-0.26%)
Mar 06, 2026	50.36	51.04	50.14	50.84	2,443,690	+0.77(+1.54%)
Mar 05, 2026	50.49	50.53	49.81	50.07	2,892,590	-0.57(-1.13%)
Mar 04, 2026	50.97	51.14	50.41	50.64	2,727,214	+0.37(+0.74%)
Mar 03, 2026	50.75	50.79	49.29	50.27	7,450,011	-2.34(-4.45%)
Mar 02, 2026	52.60	52.82	51.90	52.61	3,036,020	+0.69(+1.33%)
Feb 27, 2026	51.60	51.95	51.44	51.92	1,874,087	+0.67(+1.31%)
Feb 26, 2026	51.01	51.30	50.59	51.25	2,060,971	+0.42(+0.83%)
Feb 25, 2026	51.10	51.47	50.76	50.83	1,972,523	-0.11(-0.22%)
Feb 24, 2026	50.45	51.04	50.42	50.94	1,379,823	-0.73(-1.41%)
Feb 23, 2026	50.95	51.69	50.95	51.67	1,895,454	+1.39(+2.76%)
Feb 20, 2026	49.73	50.30	49.21	50.28	3,296,110	+0.94(+1.91%)
Feb 19, 2026	49.12	49.54	48.97	49.34	1,448,947	+0.17(+0.35%)
Feb 18, 2026	48.94	49.43	48.92	49.17	1,865,248	+1.05(+2.18%)
Feb 17, 2026	48.31	48.46	47.84	48.12	3,984,436	-1.53(-3.08%)
Feb 13, 2026	49.37	49.78	48.98	49.65	3,481,107	+1.17(+2.41%)
Feb 12, 2026	49.92	50.05	48.12	48.48	5,708,717	-1.72(-3.43%)
Feb 11, 2026	50.02	50.31	49.70	50.20	3,309,576	+0.55(+1.11%)
Feb 10, 2026	50.01	50.10	49.33	49.65	2,839,001	-0.48(-0.96%)
Feb 09, 2026	49.56	50.20	49.48	50.13	2,634,974	+1.26(+2.58%)
Feb 06, 2026	48.40	49.04	48.32	48.87	2,354,924	+1.41(+2.97%)
Feb 05, 2026	47.68	48.41	47.29	47.46	5,197,314	-1.28(-2.63%)
Feb 04, 2026	49.66	49.70	47.81	48.74	5,370,725	-0.05(-0.10%)
Feb 03, 2026	48.58	49.27	48.16	48.79	8,242,621	+2.86(+6.23%)

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.