Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2026	32.12	32.47	31.93	32.32	1,156,705	+0.21(+0.65%)
Apr 24, 2026	32.17	32.27	31.73	32.11	814,992	+0.19(+0.60%)
Apr 23, 2026	31.87	32.07	31.68	31.92	690,661	+0.20(+0.63%)
Apr 22, 2026	32.20	32.20	31.57	31.72	840,688	-0.38(-1.18%)
Apr 21, 2026	32.21	32.62	32.10	32.10	772,057	-0.33(-1.02%)
Apr 20, 2026	32.43	32.64	32.35	32.43	740,771	-0.06(-0.18%)
Apr 17, 2026	32.71	32.83	32.44	32.49	940,391	-0.14(-0.43%)
Apr 16, 2026	32.34	32.96	32.34	32.63	1,206,823	+0.23(+0.71%)
Apr 15, 2026	32.23	32.51	32.23	32.40	927,987	+0.07(+0.22%)
Apr 14, 2026	31.94	32.44	31.82	32.33	605,064	+0.20(+0.62%)
Apr 13, 2026	31.97	32.23	31.88	32.13	554,528	-0.11(-0.34%)
Apr 10, 2026	31.97	32.26	31.73	32.24	456,618	+0.35(+1.10%)
Apr 09, 2026	31.60	32.21	31.60	31.89	602,515	+0.17(+0.54%)
Apr 08, 2026	31.67	31.73	31.10	31.72	1,009,011	+0.41(+1.31%)
Apr 07, 2026	31.17	31.50	31.07	31.31	805,230	+0.16(+0.51%)
Apr 06, 2026	31.22	31.33	30.86	31.15	618,873	-0.20(-0.64%)
Apr 02, 2026	30.53	31.43	30.35	31.35	1,093,264	+0.77(+2.52%)
Apr 01, 2026	30.59	30.80	30.42	30.58	780,631	-0.02(-0.07%)
Mar 31, 2026	30.97	31.27	30.47	30.60	1,211,493	-0.01(-0.03%)
Mar 30, 2026	30.60	30.80	30.31	30.61	1,036,148	+0.32(+1.05%)
Mar 27, 2026	31.05	31.08	30.24	30.29	1,127,700	-0.70(-2.27%)
Mar 26, 2026	31.02	31.40	30.72	31.00	547,161	-0.10(-0.32%)
Mar 25, 2026	31.41	31.49	31.05	31.09	706,613	-0.08(-0.25%)
Mar 24, 2026	31.01	31.48	31.00	31.17	1,187,910	-0.01(-0.03%)
Mar 23, 2026	31.29	31.80	30.80	31.18	1,495,984	+0.31(+0.99%)
Mar 20, 2026	31.64	31.64	30.70	30.88	1,563,553	-0.44(-1.39%)
Mar 19, 2026	31.31	31.55	31.07	31.31	958,154	-0.05(-0.16%)
Mar 18, 2026	31.43	31.63	31.18	31.36	768,813	-0.18(-0.56%)
Mar 17, 2026	31.85	31.92	31.09	31.54	1,307,389	-0.10(-0.31%)
Mar 16, 2026	31.62	32.11	31.43	31.64	1,598,803	+0.30(+0.95%)
Mar 13, 2026	31.64	32.17	31.23	31.34	1,007,205	-0.03(-0.09%)
Mar 12, 2026	31.30	31.68	31.06	31.37	925,968	-0.25(-0.78%)
Mar 11, 2026	31.86	31.98	31.40	31.62	1,145,688	-0.39(-1.21%)
Mar 10, 2026	31.96	32.18	31.76	32.01	1,475,039	-0.07(-0.22%)
Mar 09, 2026	31.45	32.28	30.90	32.07	1,645,258	+0.36(+1.12%)
Mar 06, 2026	31.84	31.84	31.34	31.72	956,520	-0.32(-0.99%)
Mar 05, 2026	31.99	32.19	31.86	32.04	823,693	-0.25(-0.77%)
Mar 04, 2026	31.92	32.33	31.43	32.28	798,031	+0.46(+1.43%)
Mar 03, 2026	31.29	31.98	30.86	31.83	896,367	+0.06(+0.19%)
Mar 02, 2026	31.47	31.89	31.25	31.77	697,929	+0.32(+1.01%)
Feb 27, 2026	31.83	32.10	31.36	31.45	1,454,565	-0.39(-1.21%)
Feb 26, 2026	31.84	32.17	31.79	31.84	1,040,569	+0.33(+1.04%)
Feb 25, 2026	31.97	32.09	31.49	31.51	864,349	-0.43(-1.33%)
Feb 24, 2026	32.24	32.48	31.73	31.94	1,113,164	-0.37(-1.13%)
Feb 23, 2026	32.16	32.44	32.15	32.30	1,094,838	+0.19(+0.59%)
Feb 20, 2026	31.66	32.13	31.34	32.11	1,762,685	+0.71(+2.27%)
Feb 19, 2026	31.12	31.40	31.00	31.40	1,765,220	+0.22(+0.70%)
Feb 18, 2026	31.32	31.57	31.12	31.18	2,593,447	-0.23(-0.72%)
Feb 17, 2026	31.38	31.56	31.00	31.41	722,162	+0.20(+0.63%)
Feb 13, 2026	31.77	31.81	31.17	31.21	1,178,554	-0.22(-0.69%)
Feb 12, 2026	32.33	32.44	31.38	31.43	1,316,836	-0.62(-1.95%)
Feb 11, 2026	32.22	32.22	31.67	32.05	1,811,224	+0.05(+0.15%)
Feb 10, 2026	31.67	32.26	31.50	32.01	1,707,990	+0.47(+1.47%)
Feb 09, 2026	31.97	32.20	31.46	31.54	1,363,876	-0.57(-1.79%)
Feb 06, 2026	32.33	32.33	31.41	32.11	1,996,110	+0.45(+1.41%)
Feb 05, 2026	30.87	31.81	30.61	31.67	1,936,499	+0.89(+2.89%)
Feb 04, 2026	31.18	31.31	30.70	30.78	1,438,385	+0.04(+0.13%)
Feb 03, 2026	30.33	30.89	30.27	30.74	996,458	+0.32(+1.04%)

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.