Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 52.35 | 52.42 | 52.22 | 52.38 | 0.18 | 0.34% | 13,051,792 |
| Apr 2, 2025 | 52.27 | 52.27 | 52.17 | 52.20 | -0.02 | -0.04% | 11,157,011 |
| Apr 1, 2025 | 52.21 | 52.30 | 52.18 | 52.22 | -0.15 | -0.29% | 4,291,200 |
| Mar 31, 2025 | 52.38 | 52.40 | 52.32 | 52.37 | 0.03 | 0.06% | 4,072,806 |
| Mar 28, 2025 | 52.30 | 52.36 | 52.29 | 52.34 | 0.10 | 0.19% | 7,671,718 |
| Mar 27, 2025 | 52.22 | 52.26 | 52.20 | 52.24 | 0.03 | 0.06% | 17,023,900 |
| Mar 26, 2025 | 52.24 | 52.26 | 52.20 | 52.21 | -0.03 | -0.06% | 1,412,511 |
| Mar 25, 2025 | 52.23 | 52.28 | 52.21 | 52.24 | 0.03 | 0.06% | 2,366,200 |
| Mar 24, 2025 | 52.27 | 52.28 | 52.19 | 52.21 | -0.07 | -0.13% | 2,127,200 |
| Mar 21, 2025 | 52.33 | 52.33 | 52.27 | 52.28 | 0.02 | 0.04% | 1,735,600 |
| Mar 20, 2025 | 52.35 | 52.35 | 52.25 | 52.26 | 0.00 | 0.00% | 2,407,920 |
| Mar 19, 2025 | 52.09 | 52.27 | 52.07 | 52.26 | 0.13 | 0.25% | 1,941,000 |
| Mar 18, 2025 | 51.96 | 52.16 | 51.96 | 52.13 | 0.06 | 0.12% | 3,174,787 |
| Mar 17, 2025 | 52.19 | 52.39 | 52.06 | 52.07 | 0.01 | 0.02% | 5,526,031 |
| Mar 14, 2025 | 52.09 | 52.20 | 52.05 | 52.06 | -0.03 | -0.06% | 3,452,200 |
| Mar 13, 2025 | 52.02 | 52.10 | 51.99 | 52.09 | 0.07 | 0.13% | 4,300,445 |
| Mar 12, 2025 | 52.08 | 52.32 | 52.02 | 52.02 | -0.08 | -0.15% | 3,303,700 |
| Mar 11, 2025 | 52.21 | 52.24 | 52.10 | 52.10 | -0.10 | -0.19% | 3,462,043 |
| Mar 10, 2025 | 52.18 | 52.23 | 52.17 | 52.20 | 0.09 | 0.17% | 1,265,530 |
| Mar 7, 2025 | 52.22 | 52.23 | 52.08 | 52.11 | -0.02 | -0.04% | 2,711,726 |
| Mar 6, 2025 | 52.16 | 52.18 | 52.11 | 52.13 | -0.01 | -0.02% | 4,386,300 |
| Mar 5, 2025 | 52.23 | 52.33 | 52.14 | 52.14 | -0.06 | -0.11% | 1,774,900 |
| Mar 4, 2025 | 52.27 | 52.29 | 52.17 | 52.20 | 0.02 | 0.04% | 5,708,919 |
| Mar 3, 2025 | 52.15 | 52.19 | 52.11 | 52.18 | -0.17 | -0.32% | 4,796,100 |
| Feb 28, 2025 | 52.29 | 52.35 | 52.26 | 52.35 | 0.11 | 0.21% | 5,219,222 |
| Feb 27, 2025 | 52.22 | 52.25 | 52.20 | 52.24 | 0.00 | 0.00% | 3,743,000 |
| Feb 26, 2025 | 52.24 | 52.26 | 52.17 | 52.24 | 0.03 | 0.06% | 2,967,098 |
| Feb 25, 2025 | 52.23 | 52.23 | 52.16 | 52.21 | 0.10 | 0.19% | 2,238,800 |
| Feb 24, 2025 | 52.08 | 52.13 | 52.05 | 52.11 | 0.05 | 0.10% | 2,331,600 |
| Feb 21, 2025 | 52.01 | 52.10 | 52.00 | 52.06 | 0.08 | 0.15% | 2,793,500 |
| Feb 20, 2025 | 52.01 | 52.01 | 51.95 | 51.98 | 0.02 | 0.04% | 1,284,100 |
| Feb 19, 2025 | 51.89 | 51.97 | 51.89 | 51.96 | 0.04 | 0.08% | 3,258,430 |
| Feb 18, 2025 | 52.02 | 52.02 | 51.91 | 51.92 | -0.04 | -0.08% | 4,629,847 |
| Feb 14, 2025 | 51.96 | 52.00 | 51.95 | 51.96 | 0.08 | 0.15% | 1,189,435 |
| Feb 13, 2025 | 51.86 | 51.88 | 51.80 | 51.88 | 0.12 | 0.23% | 1,388,422 |
| Feb 12, 2025 | 51.76 | 51.77 | 51.73 | 51.76 | -0.08 | -0.15% | 4,887,600 |
| Feb 11, 2025 | 51.82 | 51.85 | 51.81 | 51.84 | 0.00 | 0.00% | 1,832,300 |
| Feb 10, 2025 | 51.88 | 51.89 | 51.84 | 51.84 | 0.02 | 0.04% | 1,317,617 |
| Feb 7, 2025 | 51.86 | 51.86 | 51.81 | 51.82 | -0.07 | -0.13% | 1,583,100 |
| Feb 6, 2025 | 51.92 | 51.93 | 51.88 | 51.89 | -0.03 | -0.06% | 1,492,700 |
| Feb 5, 2025 | 51.88 | 51.97 | 51.88 | 51.92 | 0.06 | 0.12% | 2,516,834 |
| Feb 4, 2025 | 51.80 | 51.89 | 51.79 | 51.86 | 0.07 | 0.14% | 3,786,714 |
| Feb 3, 2025 | 51.81 | 51.86 | 51.76 | 51.79 | -0.23 | -0.44% | 4,132,700 |
| Jan 31, 2025 | 52.03 | 52.06 | 51.98 | 52.02 | 0.00 | 0.00% | 4,025,018 |
| Jan 30, 2025 | 52.02 | 52.05 | 52.00 | 52.02 | 0.03 | 0.06% | 1,930,713 |
| Jan 29, 2025 | 52.04 | 52.04 | 51.93 | 51.99 | -0.01 | -0.02% | 3,408,100 |
| Jan 28, 2025 | 51.98 | 52.01 | 51.96 | 52.00 | 0.00 | 0.00% | 2,328,800 |
| Jan 27, 2025 | 51.97 | 52.01 | 51.95 | 52.00 | 0.12 | 0.23% | 1,220,145 |
| Jan 24, 2025 | 51.86 | 51.92 | 51.84 | 51.88 | 0.05 | 0.10% | 1,563,624 |
| Jan 23, 2025 | 51.76 | 51.85 | 51.76 | 51.83 | 0.02 | 0.04% | 2,706,723 |