Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 45.47 | 45.88 | 45.33 | 45.39 | -0.23 | -0.50% | 550,906 |
| Apr 2, 2025 | 45.64 | 45.68 | 45.61 | 45.62 | -0.02 | -0.04% | 184,300 |
| Apr 1, 2025 | 45.67 | 45.70 | 45.62 | 45.64 | -0.01 | -0.02% | 228,200 |
| Mar 31, 2025 | 45.69 | 45.77 | 45.49 | 45.65 | -0.04 | -0.09% | 358,119 |
| Mar 28, 2025 | 45.80 | 45.80 | 45.69 | 45.69 | -0.06 | -0.13% | 461,700 |
| Mar 27, 2025 | 45.80 | 45.80 | 45.72 | 45.75 | -0.26 | -0.57% | 236,700 |
| Mar 26, 2025 | 46.06 | 46.06 | 46.01 | 46.01 | -0.05 | -0.11% | 275,526 |
| Mar 25, 2025 | 46.04 | 46.07 | 46.02 | 46.06 | 0.04 | 0.09% | 240,000 |
| Mar 24, 2025 | 46.02 | 46.03 | 45.97 | 46.02 | 0.07 | 0.15% | 267,200 |
| Mar 21, 2025 | 45.94 | 45.97 | 45.94 | 45.95 | -0.01 | -0.02% | 160,300 |
| Mar 20, 2025 | 45.95 | 45.97 | 45.91 | 45.96 | 0.02 | 0.04% | 182,400 |
| Mar 19, 2025 | 45.94 | 45.95 | 45.91 | 45.94 | 0.03 | 0.07% | 292,547 |
| Mar 18, 2025 | 45.91 | 46.01 | 45.90 | 45.91 | 0.00 | 0.00% | 170,303 |
| Mar 17, 2025 | 45.92 | 46.14 | 45.90 | 45.91 | 0.06 | 0.13% | 280,537 |
| Mar 14, 2025 | 45.88 | 46.06 | 45.85 | 45.85 | 0.00 | 0.00% | 261,938 |
| Mar 13, 2025 | 45.91 | 45.94 | 45.85 | 45.85 | -0.04 | -0.09% | 263,908 |
| Mar 12, 2025 | 45.84 | 45.92 | 45.84 | 45.89 | -0.01 | -0.02% | 381,647 |
| Mar 11, 2025 | 45.85 | 45.97 | 45.85 | 45.90 | -0.05 | -0.11% | 492,600 |
| Mar 10, 2025 | 45.94 | 45.99 | 45.93 | 45.95 | 0.00 | 0.00% | 522,038 |
| Mar 7, 2025 | 45.96 | 45.97 | 45.92 | 45.95 | 0.00 | 0.00% | 257,200 |
| Mar 6, 2025 | 45.93 | 45.99 | 45.90 | 45.95 | 0.00 | 0.00% | 259,803 |
| Mar 5, 2025 | 45.89 | 45.97 | 45.84 | 45.95 | 0.06 | 0.13% | 328,900 |
| Mar 4, 2025 | 45.93 | 46.03 | 45.85 | 45.89 | -0.07 | -0.15% | 310,028 |
| Mar 3, 2025 | 45.99 | 46.00 | 45.95 | 45.96 | 0.00 | 0.00% | 223,036 |
| Feb 28, 2025 | 46.00 | 46.03 | 45.95 | 45.96 | -0.01 | -0.02% | 199,057 |
| Feb 27, 2025 | 46.07 | 46.07 | 45.96 | 45.97 | -0.02 | -0.04% | 176,700 |
| Feb 26, 2025 | 45.97 | 46.04 | 45.97 | 45.99 | 0.01 | 0.02% | 189,407 |
| Feb 25, 2025 | 46.00 | 46.00 | 45.97 | 45.98 | 0.02 | 0.04% | 191,400 |
| Feb 24, 2025 | 46.01 | 46.01 | 45.95 | 45.96 | -0.01 | -0.02% | 411,709 |
| Feb 21, 2025 | 46.03 | 46.09 | 45.96 | 45.97 | -0.31 | -0.67% | 342,735 |
| Feb 20, 2025 | 46.28 | 46.28 | 46.25 | 46.28 | 0.01 | 0.02% | 250,100 |
| Feb 19, 2025 | 46.29 | 46.29 | 46.25 | 46.27 | -0.02 | -0.04% | 380,900 |
| Feb 18, 2025 | 46.19 | 46.29 | 46.19 | 46.29 | 0.02 | 0.04% | 231,839 |
| Feb 14, 2025 | 46.27 | 46.30 | 46.26 | 46.27 | 0.02 | 0.04% | 266,002 |
| Feb 13, 2025 | 46.25 | 46.25 | 46.21 | 46.25 | 0.04 | 0.09% | 194,300 |
| Feb 12, 2025 | 46.23 | 46.27 | 46.20 | 46.21 | -0.01 | -0.02% | 255,300 |
| Feb 11, 2025 | 46.24 | 46.27 | 46.21 | 46.22 | -0.02 | -0.04% | 328,700 |
| Feb 10, 2025 | 46.25 | 46.26 | 46.22 | 46.24 | 0.03 | 0.06% | 424,508 |
| Feb 7, 2025 | 46.25 | 46.25 | 46.20 | 46.21 | -0.01 | -0.02% | 338,201 |
| Feb 6, 2025 | 46.25 | 46.25 | 46.19 | 46.22 | -0.01 | -0.02% | 268,307 |
| Feb 5, 2025 | 46.24 | 46.24 | 46.20 | 46.23 | 0.02 | 0.04% | 275,600 |
| Feb 4, 2025 | 46.20 | 46.24 | 46.19 | 46.21 | -0.04 | -0.09% | 360,800 |
| Feb 3, 2025 | 46.24 | 46.25 | 46.20 | 46.25 | -0.02 | -0.04% | 276,827 |
| Jan 31, 2025 | 46.29 | 46.29 | 46.26 | 46.27 | 0.02 | 0.04% | 260,000 |
| Jan 30, 2025 | 46.28 | 46.28 | 46.23 | 46.25 | -0.02 | -0.04% | 307,302 |
| Jan 29, 2025 | 46.29 | 46.29 | 46.25 | 46.27 | 0.01 | 0.02% | 274,600 |
| Jan 28, 2025 | 46.29 | 46.29 | 46.21 | 46.26 | 0.00 | 0.00% | 569,621 |
| Jan 27, 2025 | 46.24 | 46.33 | 46.24 | 46.26 | -0.01 | -0.02% | 265,200 |
| Jan 24, 2025 | 46.25 | 46.28 | 46.23 | 46.27 | 0.05 | 0.11% | 222,400 |
| Jan 23, 2025 | 46.12 | 46.24 | 46.12 | 46.22 | 0.00 | 0.00% | 136,400 |