Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	32.58	33.05	32.58	32.89	32.89	0.58%	4,050
May 26, 2026	32.63	32.72	32.63	32.70	32.70	0.21%	1,587
May 22, 2026	32.53	32.63	32.52	32.63	32.63	-0.37%	835
May 21, 2026	32.46	32.75	32.46	32.75	32.75	0.37%	2,835
May 20, 2026	32.47	32.63	32.47	32.63	32.63	-0.06%	2,279
May 19, 2026	32.65	32.65	32.43	32.65	32.65	-0.49%	2,174
May 18, 2026	32.81	32.81	32.81	32.81	32.81	0.64%	348
May 15, 2026	32.58	32.78	32.58	32.60	32.60	-0.30%	2,980
May 14, 2026	32.70	32.70	32.70	32.70	32.70	0.06%	1,165
May 13, 2026	33.09	33.09	32.68	32.68	32.68	-0.98%	1,616
May 12, 2026	32.76	33.01	32.72	33.01	33.01	0.20%	5,154
May 11, 2026	32.72	32.95	32.64	32.94	32.94	0.30%	8,544
May 8, 2026	32.83	32.94	32.77	32.84	32.84	-0.33%	4,480
May 7, 2026	32.24	32.95	32.24	32.95	32.95	1.92%	22,135
May 6, 2026	32.00	32.39	32.00	32.33	32.33	0.53%	3,479
May 5, 2026	32.31	32.31	32.13	32.16	32.16	0.59%	1,693
May 4, 2026	32.12	32.13	31.97	31.97	31.97	-1.36%	933
May 1, 2026	32.09	32.41	31.98	32.41	32.41	0.78%	1,021
Apr 30, 2026	32.17	32.55	32.01	32.16	32.16	-0.37%	2,333
Apr 29, 2026	31.99	32.47	31.99	32.28	32.28	0.53%	1,189
Apr 28, 2026	31.91	32.23	31.91	32.11	32.11	0.31%	7,653
Apr 27, 2026	32.35	32.35	32.01	32.01	32.01	-0.99%	1,195
Apr 24, 2026	32.06	32.36	32.06	32.33	32.33	0.40%	1,088
Apr 23, 2026	32.10	32.20	32.10	32.20	32.20	0.31%	2,220
Apr 22, 2026	32.37	32.37	32.10	32.10	32.10	-1.17%	2,862
Apr 21, 2026	32.29	32.48	32.29	32.48	32.48	0.25%	3,725
Apr 20, 2026	32.54	32.54	32.40	32.40	32.40	-0.03%	1,400
Apr 17, 2026	32.29	32.41	32.29	32.41	32.41	0.19%	1,373
Apr 16, 2026	32.41	32.41	32.21	32.35	32.35	-0.22%	2,372
Apr 15, 2026	32.30	32.42	32.30	32.42	32.42	0.68%	3,269
Apr 14, 2026	31.90	32.27	31.90	32.20	32.20	1.74%	1,363
Apr 13, 2026	31.30	31.65	31.30	31.65	31.65	0.92%	1,286
Apr 10, 2026	31.30	31.67	31.30	31.36	31.36	-0.67%	2,075
Apr 9, 2026	31.13	31.68	31.08	31.57	31.57	0.73%	1,343
Apr 8, 2026	30.89	31.38	30.89	31.34	31.34	1.69%	1,091
Apr 7, 2026	30.65	30.83	30.65	30.82	30.82	0.26%	1,725
Apr 6, 2026	30.38	30.77	30.38	30.74	30.74	1.62%	2,058
Apr 2, 2026	30.39	30.80	30.25	30.25	30.25	-0.82%	2,494
Apr 1, 2026	30.50	30.50	30.50	30.50	30.50	0.39%	510
Mar 31, 2026	30.37	30.38	29.96	30.38	30.38	1.46%	1,258
Mar 30, 2026	30.63	30.63	30.33	30.51	29.94	0.28%	1,237
Mar 27, 2026	30.52	30.52	30.42	30.42	29.86	-	657
Mar 26, 2026	30.35	30.56	30.35	30.42	29.86	-0.25%	821
Mar 25, 2026	30.92	30.92	30.50	30.50	29.93	-0.72%	693
Mar 24, 2026	30.77	30.82	30.56	30.72	30.15	-0.44%	11,405
Mar 23, 2026	30.44	30.97	30.44	30.85	30.28	0.95%	1,271
Mar 20, 2026	31.44	31.44	30.56	30.56	30.00	-2.86%	884
Mar 19, 2026	31.58	31.67	31.46	31.46	30.88	-1.07%	823
Mar 18, 2026	32.29	32.29	31.75	31.80	31.21	-2.00%	25,281
Mar 17, 2026	32.45	32.45	32.45	32.45	31.85	0.23%	460