Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	33.31	33.40	32.88	33.11	7,494,046	-0.22(-0.66%)
Apr 29, 2026	33.24	33.38	33.03	33.33	5,390,346	-0.01(-0.03%)
Apr 28, 2026	33.33	33.63	33.07	33.34	6,399,222	+0.15(+0.45%)
Apr 27, 2026	33.01	33.54	32.93	33.19	5,860,998	+0.12(+0.36%)
Apr 24, 2026	33.58	33.64	32.74	33.07	7,970,918	-0.81(-2.39%)
Apr 23, 2026	33.50	33.95	33.27	33.88	7,100,332	+0.20(+0.59%)
Apr 22, 2026	33.83	34.12	33.52	33.68	6,112,985	-0.06(-0.18%)
Apr 21, 2026	33.78	34.52	33.62	33.74	6,325,072	-0.02(-0.06%)
Apr 20, 2026	33.33	33.90	33.25	33.76	15,484,206	+0.31(+0.93%)
Apr 17, 2026	33.83	33.83	33.19	33.45	17,874,020	+0.18(+0.54%)
Apr 16, 2026	33.39	33.70	33.16	33.27	7,081,939	-0.09(-0.27%)
Apr 15, 2026	33.25	33.61	32.96	33.36	7,729,694	+0.07(+0.21%)
Apr 14, 2026	33.19	33.55	33.09	33.29	6,982,442	+0.04(+0.12%)
Apr 13, 2026	32.70	33.38	32.48	33.25	7,188,044	+0.49(+1.50%)
Apr 10, 2026	32.99	33.10	32.43	32.76	5,004,551	-0.23(-0.70%)
Apr 09, 2026	33.07	33.15	32.46	32.99	5,458,118	-0.18(-0.54%)
Apr 08, 2026	33.72	34.05	33.12	33.17	6,423,225	+0.06(+0.18%)
Apr 07, 2026	32.50	33.31	32.50	33.11	7,543,845	+0.27(+0.82%)
Apr 06, 2026	33.31	33.52	32.60	32.84	10,206,359	-0.56(-1.68%)
Apr 02, 2026	32.81	33.65	32.51	33.40	6,532,422	+0.38(+1.15%)
Apr 01, 2026	33.13	33.52	32.91	33.02	6,103,033	-0.18(-0.54%)
Mar 31, 2026	32.91	33.46	32.48	33.20	7,188,061	+0.60(+1.84%)
Mar 30, 2026	32.62	33.00	32.47	32.60	7,866,422	+0.17(+0.52%)
Mar 27, 2026	33.03	33.04	32.38	32.43	6,477,257	-0.60(-1.82%)
Mar 26, 2026	33.13	33.92	32.92	33.03	8,985,286	-0.05(-0.15%)
Mar 25, 2026	33.13	33.57	32.24	33.08	6,185,470	+0.24(+0.73%)
Mar 24, 2026	33.09	33.23	32.62	32.84	8,094,169	-0.55(-1.65%)
Mar 23, 2026	33.28	33.90	33.02	33.39	8,384,773	+0.53(+1.61%)
Mar 20, 2026	32.45	33.06	32.45	32.86	13,790,391	+0.34(+1.05%)
Mar 19, 2026	32.98	33.32	32.20	32.52	8,352,794	-0.48(-1.45%)
Mar 18, 2026	33.52	33.69	32.98	33.00	8,785,043	-1.05(-3.08%)
Mar 17, 2026	34.19	34.62	33.80	34.05	7,797,888	+0.17(+0.50%)
Mar 16, 2026	34.42	34.77	33.63	33.88	11,510,091	-0.21(-0.62%)
Mar 13, 2026	34.24	34.33	33.52	34.09	6,607,537	+0.12(+0.35%)
Mar 12, 2026	35.51	36.01	33.95	33.97	13,883,431	-1.58(-4.44%)
Mar 11, 2026	36.37	36.56	35.36	35.55	7,942,624	-0.76(-2.09%)
Mar 10, 2026	37.43	37.48	36.16	36.31	6,852,500	-1.26(-3.35%)
Mar 09, 2026	37.39	37.74	37.05	37.57	11,911,490	-0.17(-0.45%)
Mar 06, 2026	37.69	37.83	36.86	37.74	10,113,889	-0.28(-0.74%)
Mar 05, 2026	37.84	38.42	37.66	38.02	9,596,564	+0.08(+0.21%)
Mar 04, 2026	38.34	38.53	37.70	37.94	10,901,997	-0.54(-1.40%)
Mar 03, 2026	38.31	38.84	37.86	38.48	8,982,801	+0.17(+0.44%)

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.