Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2026	30.82	30.95	30.56	30.61	6,756	-0.22(-0.71%)
Apr 27, 2026	30.99	31.17	30.75	30.83	10,268	-0.55(-1.76%)
Apr 24, 2026	31.35	31.43	31.19	31.38	5,363	+0.19(+0.62%)
Apr 23, 2026	31.49	31.53	31.04	31.19	10,835	-0.29(-0.92%)
Apr 22, 2026	31.49	31.50	31.40	31.48	10,523	+0.16(+0.51%)
Apr 21, 2026	32.03	32.03	31.21	31.32	17,404	-0.95(-2.93%)
Apr 20, 2026	32.27	32.41	32.19	32.27	6,662	-0.12(-0.37%)
Apr 17, 2026	32.44	32.64	32.33	32.38	13,862	+0.41(+1.28%)
Apr 16, 2026	32.13	32.22	31.93	31.98	11,888	-0.08(-0.25%)
Apr 15, 2026	32.00	32.19	31.78	32.06	9,515	+0.27(+0.85%)
Apr 14, 2026	31.88	31.96	31.72	31.79	10,081	+0.16(+0.52%)
Apr 13, 2026	31.26	31.70	31.24	31.62	8,890	+0.19(+0.62%)
Apr 10, 2026	31.99	31.99	31.40	31.43	13,195	-0.43(-1.35%)
Apr 09, 2026	31.62	32.00	31.44	31.86	8,611	+0.16(+0.51%)
Apr 08, 2026	32.09	32.09	31.59	31.70	29,528	+0.27(+0.86%)
Apr 07, 2026	31.44	31.44	30.93	31.43	28,006	-0.19(-0.60%)
Apr 06, 2026	31.81	31.89	31.51	31.62	8,207	-0.29(-0.89%)
Apr 02, 2026	31.67	32.07	31.57	31.90	7,187	+0.00(+0.01%)
Apr 01, 2026	31.56	32.15	31.44	31.90	19,788	+0.70(+2.24%)
Mar 31, 2026	30.47	31.20	30.47	31.20	53,858	+0.95(+3.13%)
Mar 30, 2026	30.36	30.47	30.20	30.25	5,178	+0.13(+0.42%)
Mar 27, 2026	30.45	30.61	30.09	30.13	9,637	-0.12(-0.41%)
Mar 26, 2026	30.36	30.40	30.19	30.25	25,257	-0.20(-0.65%)
Mar 25, 2026	30.45	30.66	30.45	30.45	4,024	+0.51(+1.71%)
Mar 24, 2026	29.87	30.10	29.79	29.94	9,963	-0.10(-0.32%)
Mar 23, 2026	30.18	30.45	29.96	30.03	28,062	-0.03(-0.11%)
Mar 20, 2026	30.72	30.72	29.87	30.07	147,988	-0.57(-1.87%)
Mar 19, 2026	30.42	30.87	30.29	30.64	15,691	-0.16(-0.52%)
Mar 18, 2026	31.21	31.21	30.76	30.80	12,348	-0.80(-2.52%)
Mar 17, 2026	31.92	31.95	31.54	31.60	9,955	-0.12(-0.39%)
Mar 16, 2026	31.56	31.82	31.54	31.72	9,630	+0.39(+1.24%)
Mar 13, 2026	31.55	31.84	31.25	31.33	25,463	-0.25(-0.80%)
Mar 12, 2026	31.97	31.97	31.43	31.59	13,120	-0.69(-2.15%)
Mar 11, 2026	32.18	32.28	31.99	32.28	26,359	+0.15(+0.46%)
Mar 10, 2026	32.51	32.51	31.96	32.13	25,978	-0.18(-0.55%)
Mar 09, 2026	31.74	32.31	31.54	32.31	24,571	+0.38(+1.20%)
Mar 06, 2026	31.47	31.93	31.47	31.93	13,247	-0.25(-0.77%)
Mar 05, 2026	32.44	32.57	31.79	32.17	105,793	-0.49(-1.51%)
Mar 04, 2026	32.48	32.75	32.34	32.67	7,056	+0.19(+0.59%)
Mar 03, 2026	32.57	32.59	31.83	32.48	48,007	-0.92(-2.75%)
Mar 02, 2026	33.21	33.58	33.21	33.39	19,795	-0.50(-1.47%)
Feb 27, 2026	33.62	33.89	33.61	33.89	14,664	+0.48(+1.43%)
Feb 26, 2026	33.67	33.83	33.20	33.41	14,671	-0.65(-1.91%)
Feb 25, 2026	34.01	34.32	34.00	34.07	27,066	-0.13(-0.39%)
Feb 24, 2026	34.19	34.37	34.12	34.20	35,158	-0.39(-1.13%)
Feb 23, 2026	34.66	34.89	34.45	34.59	29,895	-0.81(-2.30%)
Feb 20, 2026	35.39	35.45	35.19	35.40	16,040	+0.06(+0.18%)
Feb 19, 2026	35.44	35.44	35.11	35.34	8,656	-0.12(-0.32%)
Feb 18, 2026	35.69	35.69	35.36	35.45	16,072	-0.19(-0.54%)
Feb 17, 2026	35.56	35.81	35.41	35.65	22,865	+0.09(+0.26%)
Feb 13, 2026	35.50	35.78	35.50	35.55	7,158	+0.05(+0.15%)
Feb 12, 2026	35.77	35.84	35.47	35.50	15,926	-0.10(-0.28%)
Feb 11, 2026	35.70	35.70	35.30	35.60	18,644	-0.00(-0.01%)
Feb 10, 2026	35.96	36.00	35.60	35.60	8,223	+0.03(+0.10%)
Feb 09, 2026	35.63	35.92	35.51	35.57	19,157	+0.57(+1.63%)
Feb 06, 2026	34.52	35.00	34.37	35.00	14,122	+1.60(+4.79%)
Feb 05, 2026	34.30	34.40	33.28	33.40	35,399	-1.61(-4.60%)
Feb 04, 2026	34.86	35.28	34.65	35.01	42,656	+0.55(+1.60%)
Feb 03, 2026	36.00	36.09	34.35	34.46	189,512	-1.51(-4.19%)

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.