Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	40.00	40.30	39.50	39.66	39.66	-1.39%	453,022
Mar 31, 2026	40.20	40.31	39.20	40.22	40.22	1.87%	886,907
Mar 30, 2026	39.27	40.02	39.06	39.48	39.48	1.94%	126,143
Mar 27, 2026	38.73	39.14	38.16	38.73	38.73	-1.43%	93,446
Mar 26, 2026	39.28	39.73	39.13	39.29	39.29	0.41%	735,674
Mar 25, 2026	40.11	40.24	38.98	39.13	39.13	-1.21%	1,607,825
Mar 24, 2026	39.31	39.97	38.83	39.61	39.61	-1.20%	2,718,183
Mar 23, 2026	40.29	40.70	39.69	40.09	40.09	0.75%	117,393
Mar 20, 2026	39.58	39.84	39.39	39.79	39.79	-0.70%	222,777
Mar 19, 2026	39.92	40.07	39.50	40.07	40.07	-0.05%	59,678
Mar 18, 2026	39.88	40.20	39.61	40.09	40.09	1.01%	227,772
Mar 17, 2026	38.87	39.90	38.83	39.69	39.69	3.36%	115,372
Mar 16, 2026	38.64	38.72	38.10	38.40	38.40	0.21%	189,443
Mar 13, 2026	38.58	39.77	37.97	38.32	38.32	1.78%	141,162
Mar 12, 2026	38.46	38.46	37.44	37.65	37.65	-3.36%	489,510
Mar 11, 2026	40.13	40.31	38.50	38.96	38.96	-2.60%	546,246
Mar 10, 2026	40.40	40.40	39.52	40.00	40.00	-0.77%	81,639
Mar 9, 2026	40.50	40.50	39.06	40.31	40.31	-0.57%	327,305
Mar 6, 2026	40.43	40.60	39.71	40.54	40.54	-2.99%	791,288
Mar 5, 2026	41.37	41.92	41.22	41.79	41.79	1.04%	376,094
Mar 4, 2026	40.57	41.50	40.39	41.36	41.36	2.43%	319,332
Mar 3, 2026	39.00	40.55	38.60	40.38	40.38	0.35%	3,119,912
Mar 2, 2026	39.35	40.72	38.36	40.24	40.24	1.39%	621,836
Feb 27, 2026	40.45	40.45	39.08	39.69	39.69	-4.43%	1,141,049
Feb 26, 2026	42.70	42.84	41.04	41.53	41.53	-2.47%	172,366
Feb 25, 2026	42.05	42.90	41.40	42.58	42.58	1.36%	89,619
Feb 24, 2026	41.39	42.81	41.39	42.01	42.01	2.54%	385,359
Feb 23, 2026	43.22	43.22	40.82	40.97	40.97	-7.22%	1,295,026
Feb 20, 2026	43.90	44.90	43.59	44.16	44.16	-0.23%	200,158
Feb 19, 2026	44.22	44.44	43.45	44.26	44.26	-0.70%	154,575
Feb 18, 2026	44.65	45.37	44.45	44.57	44.57	-0.04%	20,411
Feb 17, 2026	44.24	44.77	43.50	44.59	44.59	1.46%	418,569
Feb 13, 2026	44.33	44.39	43.79	43.95	43.95	-1.55%	149,786
Feb 12, 2026	46.18	46.20	43.90	44.64	43.86	-3.23%	911,569
Feb 11, 2026	46.39	46.68	45.67	46.13	45.32	-1.01%	360,709
Feb 10, 2026	46.54	47.13	46.36	46.60	45.78	0.11%	2,159,415
Feb 9, 2026	45.67	46.80	45.15	46.55	45.74	2.94%	1,838,577
Feb 6, 2026	44.77	45.26	44.24	45.22	44.43	3.83%	2,088,282
Feb 5, 2026	45.39	45.39	43.39	43.55	42.79	-4.91%	1,458,904
Feb 4, 2026	45.68	46.00	44.29	45.80	45.00	1.28%	586,857
Feb 3, 2026	48.60	48.60	44.87	45.22	44.43	-7.09%	327,825
Feb 2, 2026	49.24	49.24	48.15	48.67	47.82	-0.55%	118,081
Jan 30, 2026	48.67	48.97	48.30	48.94	48.08	-0.65%	231,097
Jan 29, 2026	49.56	49.56	48.63	49.26	48.40	-0.38%	411,083
Jan 28, 2026	49.19	49.88	49.12	49.45	48.58	0.43%	116,576
Jan 27, 2026	49.81	50.00	49.13	49.24	48.38	-1.28%	654,256
Jan 26, 2026	50.54	50.88	49.80	49.88	49.01	-1.58%	229,823
Jan 23, 2026	51.49	51.91	50.68	50.68	49.79	-1.82%	8,482
Jan 22, 2026	52.51	53.07	51.34	51.62	50.72	-0.27%	88,025
Jan 21, 2026	51.67	52.12	51.43	51.76	50.85	0.90%	311,498