Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	34.67	34.70	34.41	34.54	768,180	+0.03(+0.09%)
Apr 15, 2026	34.58	34.58	34.36	34.51	573,716	-0.09(-0.26%)
Apr 14, 2026	34.32	34.65	34.30	34.60	904,771	+0.44(+1.29%)
Apr 13, 2026	33.69	34.23	33.68	34.16	737,539	+0.22(+0.65%)
Apr 10, 2026	34.00	34.19	33.88	33.94	546,393	+0.04(+0.12%)
Apr 09, 2026	33.58	34.00	33.54	33.90	690,633	-0.01(-0.03%)
Apr 08, 2026	33.88	34.12	33.68	33.91	1,601,906	+1.33(+4.08%)
Apr 07, 2026	32.43	32.66	32.10	32.58	1,061,511	+0.03(+0.09%)
Apr 06, 2026	32.49	32.61	32.35	32.55	2,187,485	+0.12(+0.37%)
Apr 02, 2026	31.86	32.51	31.79	32.43	1,490,916	-0.27(-0.83%)
Apr 01, 2026	33.36	33.36	32.47	32.70	2,327,440	+0.55(+1.70%)
Mar 31, 2026	31.67	32.17	31.38	32.15	529,386	+1.02(+3.29%)
Mar 30, 2026	31.44	31.48	30.89	31.13	558,753	-0.10(-0.33%)
Mar 27, 2026	31.44	31.55	31.12	31.23	1,166,421	-0.21(-0.67%)
Mar 26, 2026	31.72	31.99	31.41	31.45	869,460	-0.79(-2.44%)
Mar 25, 2026	32.36	32.41	32.03	32.23	782,257	+0.38(+1.19%)
Mar 24, 2026	31.63	32.07	31.52	31.85	3,025,055	-0.18(-0.55%)
Mar 23, 2026	32.00	32.42	31.77	32.03	1,593,729	+0.73(+2.33%)
Mar 20, 2026	32.23	32.23	31.13	31.30	2,409,337	-0.96(-2.98%)
Mar 19, 2026	31.64	32.40	31.64	32.26	6,896,832	-0.04(-0.12%)
Mar 18, 2026	32.73	32.73	32.24	32.30	2,736,521	-0.50(-1.52%)
Mar 17, 2026	33.59	36.55	32.66	32.80	3,089,741	+0.16(+0.48%)
Mar 16, 2026	32.46	32.86	32.45	32.64	27,677,454	+0.69(+2.17%)
Mar 13, 2026	32.50	32.64	31.92	31.95	14,620,123	-0.29(-0.88%)
Mar 12, 2026	32.59	32.62	32.16	32.23	35,829,824	-0.71(-2.16%)
Mar 11, 2026	32.86	32.96	32.86	32.95	2,811	-0.01(-0.03%)
Mar 10, 2026	33.04	34.02	32.96	32.96	10,881	+0.14(+0.41%)
Mar 09, 2026	32.07	32.82	31.93	32.82	4,666	+0.46(+1.43%)
Mar 06, 2026	32.47	32.50	32.30	32.36	3,866	-0.28(-0.87%)
Mar 05, 2026	32.61	32.64	32.44	32.64	1,769	-0.72(-2.15%)
Mar 04, 2026	33.05	33.48	32.98	33.36	5,063	+0.37(+1.12%)
Mar 03, 2026	32.64	32.99	32.41	32.99	3,008	-1.30(-3.78%)
Mar 02, 2026	34.21	34.38	34.21	34.29	3,661	-0.57(-1.64%)
Feb 27, 2026	34.89	34.91	34.82	34.86	989	-0.09(-0.25%)
Feb 26, 2026	35.10	35.10	34.74	34.95	2,625	-0.13(-0.37%)
Feb 25, 2026	34.93	35.08	34.93	35.08	584	+0.37(+1.06%)
Feb 24, 2026	34.71	34.75	34.67	34.71	5,481	+0.24(+0.71%)
Feb 23, 2026	34.49	34.49	34.43	34.47	1,901	-0.14(-0.40%)
Feb 20, 2026	34.36	34.60	34.36	34.60	779	+0.43(+1.27%)
Feb 19, 2026	33.98	34.17	33.98	34.17	3,085	-0.07(-0.20%)
Feb 18, 2026	34.36	34.36	34.14	34.24	2,557	+0.14(+0.40%)
Feb 17, 2026	33.95	34.12	33.78	34.10	1,896	-0.09(-0.27%)
Feb 13, 2026	33.92	34.24	33.92	34.19	3,124	+0.12(+0.36%)
Feb 12, 2026	34.50	34.50	34.03	34.07	6,375	-0.39(-1.14%)
Feb 11, 2026	34.39	34.48	34.25	34.47	11,578	+0.33(+0.95%)
Feb 10, 2026	34.16	34.22	34.14	34.14	14,472	+0.13(+0.37%)
Feb 09, 2026	33.91	34.02	33.91	34.01	1,386	+0.45(+1.35%)
Feb 06, 2026	33.46	33.56	33.46	33.56	2,176	+0.76(+2.30%)
Feb 05, 2026	32.86	32.97	32.80	32.80	3,391	-0.34(-1.01%)
Feb 04, 2026	33.45	33.45	33.05	33.14	10,566	-0.05(-0.15%)
Feb 03, 2026	33.29	33.29	33.06	33.19	6,405	+0.06(+0.18%)

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.