Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	53.41	53.72	53.30	53.46	53.46	-0.11%	50,517
Apr 23, 2026	51.73	54.04	51.73	53.52	53.52	3.76%	140,539
Apr 22, 2026	51.63	52.23	51.38	51.58	51.58	-0.31%	609,022
Apr 21, 2026	51.97	52.06	51.55	51.74	51.74	-0.75%	8,143
Apr 20, 2026	52.33	52.56	52.00	52.13	52.13	-0.08%	105,243
Apr 17, 2026	52.20	52.20	51.51	52.17	52.17	0.35%	6,694
Apr 16, 2026	51.81	51.99	51.65	51.99	51.99	0.89%	83,866
Apr 15, 2026	51.95	52.43	51.48	51.53	51.53	-1.00%	116,129
Apr 14, 2026	52.03	52.12	51.70	52.05	52.05	-0.61%	14,812
Apr 13, 2026	52.68	53.11	52.05	52.37	52.37	-1.23%	54,023
Apr 10, 2026	53.20	53.20	52.76	53.02	53.02	-0.41%	28,121
Apr 9, 2026	52.90	53.50	52.80	53.24	53.24	0.59%	45,054
Apr 8, 2026	53.03	53.03	52.05	52.93	52.93	0.40%	86,833
Apr 7, 2026	52.44	52.72	52.26	52.72	52.72	0.67%	6,898
Apr 6, 2026	52.63	52.63	52.12	52.37	52.37	-0.11%	127,354
Apr 2, 2026	52.34	52.84	52.34	52.43	52.43	0.17%	4,192
Apr 1, 2026	52.25	52.62	52.19	52.34	52.34	-0.38%	9,131
Mar 31, 2026	52.29	52.56	51.76	52.54	52.54	1.19%	261,596
Mar 30, 2026	51.66	52.23	51.66	51.92	51.92	0.12%	4,918
Mar 27, 2026	51.37	52.15	51.37	51.86	51.86	0.50%	616,379
Mar 26, 2026	51.82	51.96	51.44	51.60	51.60	-0.31%	13,514
Mar 25, 2026	51.88	52.05	51.64	51.76	51.76	-0.06%	31,761
Mar 24, 2026	50.94	52.22	50.94	51.79	51.79	1.07%	122,047
Mar 23, 2026	51.62	51.88	51.24	51.24	51.24	-0.02%	30,712
Mar 20, 2026	52.30	52.87	51.11	51.25	51.25	-1.82%	40,659
Mar 19, 2026	51.76	52.21	51.61	52.20	52.20	0.97%	10,645
Mar 18, 2026	52.11	52.11	51.61	51.70	51.70	-1.47%	12,388
Mar 17, 2026	52.31	52.62	52.20	52.47	52.47	0.71%	29,704
Mar 16, 2026	52.44	53.04	51.89	52.10	52.10	-0.53%	27,788
Mar 13, 2026	52.69	52.81	52.34	52.38	52.38	0.38%	108,527
Mar 12, 2026	52.03	52.43	52.01	52.18	52.18	0.29%	9,050
Mar 11, 2026	52.52	52.52	51.81	52.03	52.03	-0.13%	5,239
Mar 10, 2026	52.11	52.16	51.66	52.10	52.10	-0.21%	25,150
Mar 9, 2026	51.50	52.28	51.43	52.21	52.21	1.20%	49,473
Mar 6, 2026	51.54	51.99	51.35	51.59	51.59	-0.56%	18,718
Mar 5, 2026	51.61	51.93	51.38	51.88	51.88	-0.84%	10,005
Mar 4, 2026	52.63	52.63	52.32	52.32	52.32	-0.30%	4,700
Mar 3, 2026	52.00	52.48	51.40	52.48	52.48	0.42%	9,334
Mar 2, 2026	52.50	52.62	52.09	52.26	52.26	-0.57%	851,449
Feb 27, 2026	52.50	53.17	52.00	52.56	52.56	0.02%	6,072,465
Feb 26, 2026	53.41	53.41	52.40	52.55	52.55	-2.38%	18,652
Feb 25, 2026	54.18	54.27	53.52	53.83	53.83	0.06%	469,397
Feb 24, 2026	53.16	54.21	53.16	53.80	53.80	0.79%	35,088
Feb 23, 2026	52.94	53.59	52.94	53.38	53.38	1.19%	11,084
Feb 20, 2026	52.48	52.93	52.48	52.75	52.75	-0.02%	523,116
Feb 19, 2026	52.13	52.76	52.13	52.76	52.76	0.74%	410,044
Feb 18, 2026	53.02	53.68	52.00	52.37	52.37	-1.34%	16,801
Feb 17, 2026	53.55	53.61	52.72	53.08	53.08	-0.82%	25,932
Feb 13, 2026	52.88	53.68	52.88	53.52	53.52	1.87%	59,764
Feb 12, 2026	52.28	53.00	52.28	52.54	52.54	-0.15%	152,219