47.22
0.28 (0.60%)
At close: Apr 03, 2025, 2:00 PM

Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 47.09 47.10 46.83 46.94 -0.04 -0.09% 2,377,784
Apr 1, 2025 46.92 47.05 46.91 46.98 -0.06 -0.13% 611,100
Mar 31, 2025 47.06 47.08 46.92 47.04 0.10 0.21% 698,514
Mar 28, 2025 46.84 46.96 46.82 46.94 0.25 0.54% 1,001,526
Mar 27, 2025 46.71 46.72 46.65 46.69 -0.04 -0.09% 1,226,939
Mar 26, 2025 46.76 46.78 46.70 46.73 -0.10 -0.21% 649,000
Mar 25, 2025 46.81 46.88 46.77 46.83 0.05 0.11% 930,347
Mar 24, 2025 46.89 46.90 46.77 46.78 -0.09 -0.19% 689,100
Mar 21, 2025 47.08 47.08 46.86 46.87 -0.15 -0.32% 474,900
Mar 20, 2025 47.16 47.16 46.98 47.02 0.04 0.09% 1,461,000
Mar 19, 2025 46.82 46.99 46.75 46.98 0.15 0.32% 713,112
Mar 18, 2025 46.73 46.87 46.70 46.83 0.07 0.15% 844,944
Mar 17, 2025 46.82 46.84 46.68 46.76 0.08 0.17% 2,552,346
Mar 14, 2025 46.75 46.78 46.65 46.68 -0.13 -0.28% 1,330,808
Mar 13, 2025 46.67 46.94 46.59 46.81 0.08 0.17% 1,204,137
Mar 12, 2025 46.74 46.86 46.68 46.73 -0.07 -0.15% 685,725
Mar 11, 2025 46.95 47.01 46.77 46.80 -0.12 -0.26% 691,810
Mar 10, 2025 46.94 47.01 46.84 46.92 0.15 0.32% 820,013
Mar 7, 2025 46.97 46.99 46.72 46.77 -0.02 -0.04% 1,041,100
Mar 6, 2025 46.82 46.88 46.68 46.79 -0.07 -0.15% 1,456,341
Mar 5, 2025 47.07 47.08 46.85 46.86 -0.15 -0.32% 1,350,300
Mar 4, 2025 47.15 47.22 46.97 47.01 -0.12 -0.25% 2,076,929
Mar 3, 2025 46.92 47.14 46.91 47.13 -0.10 -0.21% 831,300
Feb 28, 2025 47.12 47.23 47.04 47.23 0.20 0.43% 735,414
Feb 27, 2025 47.00 47.05 46.94 47.03 -0.06 -0.13% 661,013
Feb 26, 2025 47.00 47.11 46.94 47.09 0.10 0.21% 675,233
Feb 25, 2025 46.92 46.99 46.88 46.99 0.28 0.60% 1,129,241
Feb 24, 2025 46.64 46.73 46.59 46.71 0.06 0.13% 416,821
Feb 21, 2025 46.52 46.70 46.49 46.65 0.19 0.41% 500,319
Feb 20, 2025 46.46 46.48 46.42 46.46 0.08 0.17% 740,900
Feb 19, 2025 46.32 46.39 46.28 46.38 0.06 0.13% 729,538
Feb 18, 2025 46.42 46.44 46.31 46.32 -0.18 -0.39% 627,700
Feb 14, 2025 46.53 46.57 46.47 46.50 0.15 0.32% 1,070,800
Feb 13, 2025 46.24 46.38 46.23 46.35 0.28 0.61% 883,100
Feb 12, 2025 46.09 46.13 45.99 46.07 -0.22 -0.48% 695,536
Feb 11, 2025 46.32 46.32 46.26 46.29 -0.09 -0.19% 511,308
Feb 10, 2025 46.42 46.48 46.36 46.38 -0.01 -0.02% 617,400
Feb 7, 2025 46.38 46.44 46.32 46.39 -0.12 -0.26% 2,518,313
Feb 6, 2025 46.50 46.55 46.45 46.51 -0.04 -0.09% 1,284,715
Feb 5, 2025 46.46 46.60 46.46 46.55 0.22 0.47% 2,398,103
Feb 4, 2025 46.17 46.33 46.14 46.33 0.10 0.22% 619,402
Feb 3, 2025 46.30 46.38 46.17 46.23 -0.18 -0.39% 958,633
Jan 31, 2025 46.47 46.52 46.32 46.41 -0.07 -0.15% 1,387,600
Jan 30, 2025 46.47 46.51 46.42 46.48 0.09 0.19% 754,446
Jan 29, 2025 46.46 46.48 46.28 46.39 -0.04 -0.09% 706,425
Jan 28, 2025 46.38 46.44 46.31 46.43 0.03 0.06% 488,500
Jan 27, 2025 46.37 46.43 46.30 46.40 0.20 0.43% 1,233,500
Jan 24, 2025 46.14 46.22 46.07 46.20 0.07 0.15% 712,700
Jan 23, 2025 46.09 46.14 46.06 46.13 -0.07 -0.15% 1,761,926
Jan 22, 2025 46.29 46.30 46.16 46.20 -0.07 -0.15% 2,157,700