Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	30.48	31.64	28.82	31.18	6,603,727	-0.15(-0.48%)
Apr 29, 2026	32.28	32.38	31.15	31.33	2,945,702	-1.06(-3.27%)
Apr 28, 2026	33.20	33.86	32.36	32.39	1,842,401	-0.59(-1.80%)
Apr 27, 2026	32.80	33.59	32.60	32.98	1,528,887	+0.23(+0.72%)
Apr 24, 2026	33.11	33.19	31.82	32.75	2,038,457	-0.05(-0.15%)
Apr 23, 2026	34.20	34.68	32.31	32.80	2,521,277	-1.45(-4.23%)
Apr 22, 2026	34.20	34.40	33.62	34.25	1,609,872	+0.45(+1.33%)
Apr 21, 2026	35.63	35.62	33.36	33.80	3,298,763	-1.73(-4.87%)
Apr 20, 2026	35.13	35.67	34.65	35.53	1,826,942	+0.33(+0.94%)
Apr 17, 2026	35.85	36.35	34.97	35.20	2,478,653	-0.31(-0.87%)
Apr 16, 2026	35.45	35.66	34.85	35.51	1,512,039	+0.06(+0.17%)
Apr 15, 2026	35.79	36.79	35.01	35.45	1,690,133	-0.07(-0.20%)
Apr 14, 2026	35.34	36.44	35.13	35.52	2,149,809	+0.51(+1.46%)
Apr 13, 2026	34.10	35.68	33.78	35.01	1,961,026	+0.75(+2.19%)
Apr 10, 2026	35.25	35.46	33.85	34.26	1,735,181	-0.69(-1.97%)
Apr 09, 2026	33.25	35.05	33.25	34.95	2,063,468	+1.28(+3.80%)
Apr 08, 2026	34.62	34.80	33.47	33.67	1,793,773	-0.03(-0.09%)
Apr 07, 2026	33.29	33.78	32.60	33.70	1,481,090	-0.23(-0.68%)
Apr 06, 2026	34.50	35.24	33.77	33.93	2,392,906	-0.87(-2.50%)
Apr 02, 2026	32.10	35.19	32.00	34.80	3,602,023	+1.84(+5.58%)
Apr 01, 2026	32.80	33.91	32.67	32.96	2,237,321	+0.42(+1.29%)
Mar 31, 2026	30.33	33.29	30.33	32.54	2,760,539	+2.62(+8.76%)
Mar 30, 2026	32.66	32.66	29.88	29.92	3,183,098	-2.60(-8.00%)
Mar 27, 2026	33.99	34.25	32.30	32.52	2,251,552	-1.73(-5.05%)
Mar 26, 2026	32.58	34.79	32.32	34.25	2,560,701	+1.05(+3.16%)
Mar 25, 2026	32.48	33.76	32.48	33.20	1,906,726	+1.03(+3.20%)
Mar 24, 2026	32.38	32.76	31.71	32.17	2,290,050	-0.38(-1.17%)
Mar 23, 2026	32.34	33.59	32.32	32.55	2,281,364	+0.22(+0.68%)
Mar 20, 2026	33.62	34.38	31.49	32.33	3,523,639	-1.59(-4.69%)
Mar 19, 2026	33.00	34.50	32.70	33.92	1,937,856	+0.37(+1.10%)
Mar 18, 2026	35.26	35.39	33.25	33.55	3,509,350	-1.98(-5.57%)
Mar 17, 2026	35.79	36.35	35.13	35.53	1,510,801	-0.48(-1.33%)
Mar 16, 2026	35.30	36.63	35.08	36.01	1,817,100	+0.38(+1.07%)
Mar 13, 2026	35.95	37.50	35.25	35.63	2,783,068	+0.16(+0.45%)
Mar 12, 2026	35.90	36.21	34.57	35.47	2,141,207	-0.29(-0.81%)
Mar 11, 2026	34.80	35.80	33.91	35.76	3,293,995	+1.10(+3.17%)
Mar 10, 2026	33.50	35.39	33.50	34.66	2,971,607	+1.05(+3.12%)
Mar 09, 2026	32.87	33.80	32.51	33.61	1,932,723	+0.63(+1.91%)
Mar 06, 2026	30.89	33.20	30.46	32.98	2,973,905	+1.47(+4.67%)
Mar 05, 2026	31.75	32.16	30.19	31.51	3,141,586	-0.63(-1.96%)
Mar 04, 2026	32.12	32.63	31.66	32.14	1,647,195	+0.21(+0.66%)
Mar 03, 2026	32.81	33.00	31.39	31.93	1,873,764	-1.41(-4.23%)

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.