Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	48.86	49.02	48.30	48.42	48.42	-0.90%	625,134
May 22, 2026	48.61	49.01	48.60	48.86	48.86	0.80%	73,255
May 21, 2026	47.65	49.08	47.65	48.47	48.47	1.61%	102,202
May 20, 2026	48.28	48.28	47.66	47.70	47.70	-0.58%	32,313
May 19, 2026	47.90	48.04	47.71	47.98	47.98	1.05%	441,934
May 18, 2026	47.59	47.74	47.28	47.48	47.48	-0.11%	1,349,113
May 15, 2026	48.09	48.09	47.43	47.53	47.53	-1.57%	14,078
May 14, 2026	48.14	48.41	48.05	48.29	48.29	0.08%	16,447
May 13, 2026	48.27	48.42	48.00	48.25	48.25	-1.17%	217,566
May 12, 2026	48.67	49.02	48.51	48.82	48.82	0.29%	19,523
May 11, 2026	47.98	48.99	47.98	48.68	48.68	0.85%	200,769
May 8, 2026	49.25	49.25	48.00	48.27	48.27	-1.69%	161,525
May 7, 2026	48.94	49.23	48.89	49.10	49.10	-0.24%	10,277
May 6, 2026	49.76	49.76	49.02	49.22	49.22	-0.79%	7,914
May 5, 2026	49.98	49.98	49.54	49.61	49.61	-0.26%	2,581
May 4, 2026	49.74	49.98	49.55	49.74	49.74	0.53%	26,537
May 1, 2026	50.07	50.40	49.48	49.48	49.48	-0.41%	19,903
Apr 30, 2026	51.71	51.89	50.13	50.44	49.68	-1.66%	1,543,913
Apr 29, 2026	51.93	51.93	51.29	51.29	50.52	-0.93%	4,687
Apr 28, 2026	51.60	51.77	51.37	51.77	50.99	0.96%	4,848
Apr 27, 2026	51.69	51.71	51.28	51.28	50.51	-0.50%	24,617
Apr 24, 2026	51.51	51.79	51.22	51.54	50.77	0.37%	5,631
Apr 23, 2026	50.96	51.39	50.96	51.35	50.58	1.24%	156,839
Apr 22, 2026	51.32	51.32	50.45	50.72	49.96	-0.69%	12,372
Apr 21, 2026	51.11	51.67	51.07	51.07	50.30	-0.68%	6,997
Apr 20, 2026	51.84	51.85	51.37	51.42	50.65	-0.28%	38,123
Apr 17, 2026	52.46	52.46	51.57	51.57	50.79	-0.76%	1,345
Apr 16, 2026	52.02	52.07	51.65	51.96	51.18	-0.02%	269,595
Apr 15, 2026	52.22	52.23	51.78	51.97	51.19	-0.80%	181,592
Apr 14, 2026	52.15	52.57	52.01	52.39	51.60	0.25%	339,391
Apr 13, 2026	52.29	52.29	52.26	52.26	51.47	-0.04%	50,845
Apr 10, 2026	52.40	52.44	52.28	52.28	51.49	-0.19%	2,290
Apr 9, 2026	52.16	52.38	52.07	52.38	51.59	0.50%	232,858
Apr 8, 2026	51.62	52.12	51.54	52.12	51.34	1.06%	30,213
Apr 7, 2026	51.60	51.60	51.48	51.58	50.80	0.22%	848,288
Apr 6, 2026	51.50	51.65	51.44	51.46	50.69	-	185,592
Apr 2, 2026	51.41	51.50	51.17	51.46	50.69	0.53%	19,683
Apr 1, 2026	50.96	51.20	50.91	51.19	50.42	-0.19%	353,950
Mar 31, 2026	51.00	51.29	49.34	51.29	50.52	0.55%	3,042,415
Mar 30, 2026	50.71	51.38	50.01	51.01	50.24	1.41%	53,700
Mar 27, 2026	50.29	51.03	50.29	50.30	49.54	-0.44%	50,470
Mar 26, 2026	50.48	50.68	50.40	50.52	49.76	0.40%	33,657
Mar 25, 2026	50.58	50.70	50.23	50.32	49.56	0.46%	419,824
Mar 24, 2026	48.83	50.58	48.83	50.09	49.34	0.60%	86,448
Mar 23, 2026	49.96	51.23	49.79	49.79	49.04	-0.06%	46,942
Mar 20, 2026	50.28	50.28	49.82	49.82	49.07	-1.76%	16,307
Mar 19, 2026	51.18	51.18	50.58	50.71	49.95	-0.69%	4,995
Mar 18, 2026	51.14	51.17	51.06	51.06	50.29	-0.47%	559,377
Mar 17, 2026	51.50	51.76	51.30	51.30	50.53	-0.66%	56,833
Mar 16, 2026	51.50	51.98	51.49	51.64	50.86	0.21%	56,927