Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	44.06	45.49	43.64	45.11	45.11	1.30%	555,094
Apr 1, 2026	45.89	45.89	44.53	44.53	44.53	-1.07%	740,485
Mar 31, 2026	44.00	46.16	44.00	45.01	44.38	3.02%	1,941,536
Mar 30, 2026	44.50	44.50	43.38	43.69	43.08	-0.64%	2,320,948
Mar 27, 2026	44.40	44.51	43.86	43.97	43.35	-1.83%	1,085,820
Mar 26, 2026	45.82	45.82	44.79	44.79	44.16	-2.33%	157,011
Mar 25, 2026	46.37	46.57	45.42	45.86	45.22	0.53%	1,100,628
Mar 24, 2026	46.42	46.56	45.62	45.62	44.98	-3.90%	1,404,096
Mar 23, 2026	47.00	47.84	47.00	47.47	46.80	1.76%	1,035,820
Mar 20, 2026	47.80	47.80	44.95	46.65	46.00	-2.69%	370,580
Mar 19, 2026	47.16	48.32	47.00	47.94	47.27	1.25%	4,461,402
Mar 18, 2026	47.88	47.88	47.25	47.35	46.69	-0.69%	329,386
Mar 17, 2026	48.34	49.56	47.68	47.68	47.01	-1.34%	950,731
Mar 16, 2026	48.21	48.67	47.86	48.33	47.65	0.83%	810,661
Mar 13, 2026	48.95	49.23	47.83	47.93	47.26	-2.16%	223,132
Mar 12, 2026	50.31	50.98	48.87	48.99	48.30	-2.62%	1,845,721
Mar 11, 2026	50.90	51.75	49.56	50.31	49.60	7.68%	5,497,802
Mar 10, 2026	48.00	48.00	46.50	46.72	46.06	-1.48%	2,488,200
Mar 9, 2026	47.18	47.42	45.99	47.42	46.75	-0.21%	748,972
Mar 6, 2026	48.19	48.92	46.98	47.52	46.85	-1.66%	918,973
Mar 5, 2026	47.52	48.80	47.26	48.32	47.64	1.09%	819,878
Mar 4, 2026	47.04	47.90	47.00	47.80	47.13	1.81%	747,712
Mar 3, 2026	46.22	47.10	45.32	46.95	46.29	0.54%	1,500,854
Mar 2, 2026	45.17	47.02	45.00	46.70	46.04	1.54%	1,333,533
Feb 27, 2026	46.42	46.42	45.20	45.99	45.34	-2.67%	15,940,617
Feb 26, 2026	47.05	47.49	45.97	47.25	46.59	0.25%	3,379,656
Feb 25, 2026	46.77	47.93	46.55	47.13	46.47	2.15%	2,449,269
Feb 24, 2026	45.25	46.35	44.46	46.14	45.49	2.92%	2,367,387
Feb 23, 2026	46.40	46.40	44.42	44.83	44.20	-4.05%	1,664,627
Feb 20, 2026	48.57	48.57	46.45	46.72	46.06	-4.42%	1,875,250
Feb 19, 2026	47.91	49.70	47.91	48.88	48.19	0.21%	2,438,829
Feb 18, 2026	47.98	49.40	47.74	48.78	48.10	1.04%	804,958
Feb 17, 2026	49.50	49.70	47.99	48.28	47.60	-2.90%	2,440,982
Feb 13, 2026	49.32	50.12	48.63	49.72	49.02	0.83%	2,080,871
Feb 12, 2026	48.75	49.50	47.97	49.31	48.62	0.84%	2,529,108
Feb 11, 2026	50.60	50.60	48.38	48.90	48.21	-1.21%	1,079,218
Feb 10, 2026	49.10	50.82	48.90	49.50	48.81	0.51%	4,767,616
Feb 9, 2026	48.50	49.75	47.00	49.25	48.56	7.42%	5,071,849
Feb 6, 2026	44.92	46.25	44.79	45.85	45.21	3.85%	3,682,808
Feb 5, 2026	47.10	47.10	43.25	44.15	43.53	-5.22%	6,538,747
Feb 4, 2026	48.00	48.75	46.00	46.58	45.93	-4.12%	10,168,099