Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	47.15	47.15	46.69	46.69	46.69	-0.55%	5,405
Aug 25, 2026	45.96	46.95	45.96	46.95	46.95	1.32%	130,106
Aug 24, 2026	46.40	46.69	46.04	46.34	46.34	0.46%	25,380
Aug 21, 2026	46.52	46.56	46.03	46.13	46.13	-1.31%	8,467
Aug 20, 2026	47.00	47.08	46.70	46.74	46.74	-0.72%	5,068
Aug 19, 2026	47.32	47.32	46.74	47.08	47.08	-0.06%	3,990
Aug 18, 2026	47.29	48.02	47.01	47.11	47.11	-0.84%	58,180
Aug 17, 2026	46.91	47.65	46.91	47.51	47.51	0.02%	86,557
Aug 14, 2026	47.39	47.55	47.20	47.50	47.50	0.70%	7,778
Aug 13, 2026	47.39	47.39	47.09	47.17	47.17	0.23%	512,150
Aug 12, 2026	47.09	47.18	46.90	47.06	47.06	0.53%	2,653,563
Aug 11, 2026	46.99	47.02	46.76	46.81	46.81	0.34%	17,626
Aug 10, 2026	47.90	47.90	46.47	46.65	46.65	-0.89%	12,388
Aug 7, 2026	46.69	47.26	46.46	47.07	47.07	1.60%	56,880
Aug 6, 2026	46.62	46.62	46.17	46.33	46.33	-0.54%	4,033
Aug 5, 2026	46.76	46.76	46.52	46.58	46.58	-0.58%	203,390
Aug 4, 2026	46.50	47.14	46.50	46.85	46.85	-0.06%	107,203
Aug 3, 2026	47.23	47.33	46.74	46.88	46.88	-0.21%	29,849
Jul 31, 2026	47.27	47.36	46.98	46.98	46.98	-0.31%	91,180
Jul 30, 2026	48.00	48.28	47.59	48.00	47.13	-0.25%	406,759
Jul 29, 2026	48.68	49.02	48.12	48.12	47.24	-1.27%	251,439
Jul 28, 2026	48.96	49.23	48.64	48.74	47.85	0.66%	8,080
Jul 27, 2026	49.02	49.02	48.35	48.42	47.54	-0.29%	535,409
Jul 24, 2026	48.62	49.15	48.00	48.56	47.67	-0.27%	6,405
Jul 23, 2026	48.61	48.99	48.61	48.69	47.80	0.39%	9,581
Jul 22, 2026	47.78	48.57	47.78	48.50	47.62	1.29%	286,603
Jul 21, 2026	47.75	47.90	47.73	47.88	47.01	-0.44%	1,663,441
Jul 20, 2026	48.16	48.58	48.09	48.09	47.21	-0.76%	7,081
Jul 17, 2026	49.49	49.49	48.31	48.46	47.58	-0.98%	7,640
Jul 16, 2026	48.41	48.94	48.41	48.94	48.05	1.28%	69,277
Jul 15, 2026	48.92	48.92	48.23	48.32	47.44	-0.66%	9,917
Jul 14, 2026	48.38	49.18	48.30	48.64	47.75	-0.06%	7,195
Jul 13, 2026	48.03	48.73	48.03	48.67	47.78	0.75%	7,915
Jul 10, 2026	48.38	48.48	48.11	48.31	47.43	0.54%	4,553
Jul 9, 2026	48.98	48.98	47.99	48.05	47.17	-0.66%	505,665
Jul 8, 2026	48.64	48.85	47.97	48.37	47.49	1.17%	4,406
Jul 7, 2026	48.81	49.75	47.81	47.81	46.94	-0.79%	35,647
Jul 6, 2026	49.47	49.47	48.19	48.19	47.31	-2.09%	677,004
Jul 2, 2026	48.58	49.42	48.28	49.22	48.32	2.14%	106,822
Jul 1, 2026	49.11	49.40	48.17	48.19	47.31	-1.79%	106,954
Jun 30, 2026	49.77	49.77	48.61	49.07	48.18	-0.47%	638,608
Jun 29, 2026	49.12	49.70	48.97	49.30	48.40	0.18%	117,828
Jun 26, 2026	49.32	49.72	49.13	49.21	48.31	-0.28%	6,775
Jun 25, 2026	49.53	49.70	48.94	49.35	48.45	-0.22%	15,469
Jun 24, 2026	48.64	49.65	48.64	49.46	48.56	1.69%	1,288,495
Jun 23, 2026	48.13	48.95	48.13	48.64	47.75	2.31%	5,792
Jun 22, 2026	48.15	48.37	47.54	47.54	46.67	-0.83%	81,869
Jun 18, 2026	48.38	48.59	47.88	47.94	47.07	-0.50%	25,818
Jun 17, 2026	48.79	48.79	48.05	48.18	47.30	-1.57%	7,524
Jun 16, 2026	49.19	49.30	48.82	48.95	48.06	0.04%	437,685