Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 44.50 | 44.88 | 43.91 | 43.94 | -3.24 | -6.87% | 4,947,241 |
| Apr 2, 2025 | 45.68 | 47.55 | 45.55 | 47.18 | 0.49 | 1.05% | 3,457,200 |
| Apr 1, 2025 | 45.71 | 46.99 | 45.66 | 46.69 | 0.83 | 1.81% | 3,223,000 |
| Mar 31, 2025 | 45.00 | 46.05 | 44.36 | 45.86 | -0.17 | -0.37% | 3,602,700 |
| Mar 28, 2025 | 47.47 | 47.65 | 45.94 | 46.03 | -1.71 | -3.58% | 3,623,200 |
| Mar 27, 2025 | 47.67 | 48.50 | 47.60 | 47.74 | -0.20 | -0.42% | 2,568,300 |
| Mar 26, 2025 | 49.19 | 49.19 | 47.76 | 47.94 | -1.52 | -3.07% | 3,642,300 |
| Mar 25, 2025 | 49.14 | 49.46 | 48.83 | 49.46 | 0.59 | 1.21% | 2,546,400 |
| Mar 24, 2025 | 48.32 | 48.95 | 48.16 | 48.87 | 1.56 | 3.30% | 3,344,400 |
| Mar 21, 2025 | 46.19 | 47.38 | 46.19 | 47.31 | 0.63 | 1.35% | 2,569,500 |
| Mar 20, 2025 | 46.39 | 47.51 | 46.23 | 46.68 | -0.07 | -0.15% | 2,877,700 |
| Mar 19, 2025 | 46.35 | 47.29 | 46.17 | 46.75 | 0.77 | 1.67% | 2,977,700 |
| Mar 18, 2025 | 46.64 | 46.69 | 45.67 | 45.98 | -1.21 | -2.56% | 3,621,700 |
| Mar 17, 2025 | 47.64 | 47.75 | 46.73 | 47.19 | -0.48 | -1.01% | 2,624,200 |
| Mar 14, 2025 | 47.06 | 47.73 | 46.75 | 47.67 | 1.36 | 2.94% | 4,057,400 |
| Mar 13, 2025 | 47.56 | 47.57 | 46.09 | 46.31 | -1.27 | -2.67% | 2,054,500 |
| Mar 12, 2025 | 47.77 | 47.95 | 46.77 | 47.58 | 1.07 | 2.30% | 2,934,500 |
| Mar 11, 2025 | 46.12 | 47.26 | 45.81 | 46.51 | 0.18 | 0.39% | 3,778,900 |
| Mar 10, 2025 | 47.67 | 47.74 | 45.80 | 46.33 | -2.53 | -5.18% | 4,173,000 |
| Mar 7, 2025 | 48.49 | 49.20 | 47.53 | 48.86 | 0.13 | 0.27% | 2,961,200 |
| Mar 6, 2025 | 49.25 | 49.91 | 48.41 | 48.73 | -1.50 | -2.99% | 3,167,100 |
| Mar 5, 2025 | 49.52 | 50.36 | 48.87 | 50.23 | 0.95 | 1.93% | 2,386,200 |
| Mar 4, 2025 | 48.63 | 50.21 | 48.12 | 49.28 | -0.23 | -0.46% | 3,555,100 |
| Mar 3, 2025 | 51.47 | 51.64 | 49.06 | 49.51 | -1.70 | -3.32% | 2,680,100 |
| Feb 28, 2025 | 50.00 | 51.23 | 49.38 | 51.21 | 1.09 | 2.17% | 2,832,300 |
| Feb 27, 2025 | 52.35 | 52.45 | 50.10 | 50.12 | -1.65 | -3.19% | 2,905,900 |
| Feb 26, 2025 | 52.02 | 52.53 | 51.44 | 51.77 | 0.05 | 0.10% | 1,753,800 |
| Feb 25, 2025 | 52.57 | 52.63 | 51.10 | 51.72 | -1.08 | -2.05% | 2,611,400 |
| Feb 24, 2025 | 53.88 | 54.16 | 52.77 | 52.80 | -0.81 | -1.51% | 1,951,600 |
| Feb 21, 2025 | 55.12 | 55.21 | 53.54 | 53.61 | -1.38 | -2.51% | 2,108,800 |
| Feb 20, 2025 | 55.15 | 55.28 | 54.51 | 54.99 | -0.28 | -0.51% | 1,304,900 |
| Feb 19, 2025 | 55.00 | 55.39 | 54.82 | 55.27 | 0.15 | 0.27% | 1,410,800 |
| Feb 18, 2025 | 55.72 | 55.83 | 54.67 | 55.12 | -0.43 | -0.77% | 1,589,600 |
| Feb 14, 2025 | 55.24 | 55.64 | 55.14 | 55.55 | 0.27 | 0.49% | 1,528,500 |
| Feb 13, 2025 | 54.48 | 55.31 | 54.35 | 55.28 | 0.98 | 1.80% | 1,744,706 |
| Feb 12, 2025 | 53.82 | 54.59 | 53.71 | 54.30 | -0.01 | -0.02% | 1,623,342 |
| Feb 11, 2025 | 54.35 | 54.74 | 54.00 | 54.31 | -0.32 | -0.59% | 1,306,548 |
| Feb 10, 2025 | 54.56 | 55.07 | 54.52 | 54.63 | 0.32 | 0.59% | 1,794,036 |
| Feb 7, 2025 | 55.09 | 55.52 | 54.24 | 54.31 | -1.11 | -2.00% | 2,628,264 |
| Feb 6, 2025 | 55.04 | 55.42 | 54.82 | 55.42 | 0.53 | 0.97% | 1,472,489 |
| Feb 5, 2025 | 54.73 | 55.03 | 54.56 | 54.89 | -0.79 | -1.42% | 2,216,557 |
| Feb 4, 2025 | 54.98 | 55.75 | 54.86 | 55.68 | 0.98 | 1.79% | 1,396,235 |
| Feb 3, 2025 | 54.22 | 55.15 | 54.00 | 54.70 | -0.95 | -1.71% | 2,824,322 |
| Jan 31, 2025 | 56.18 | 56.79 | 55.45 | 55.65 | 0.02 | 0.04% | 2,291,850 |
| Jan 30, 2025 | 55.96 | 56.08 | 54.75 | 55.63 | -0.01 | -0.02% | 1,747,000 |
| Jan 29, 2025 | 55.98 | 55.98 | 55.09 | 55.64 | -0.58 | -1.03% | 1,819,200 |
| Jan 28, 2025 | 54.93 | 56.29 | 54.55 | 56.22 | 1.64 | 3.00% | 2,720,241 |
| Jan 27, 2025 | 53.88 | 55.16 | 53.80 | 54.58 | -1.74 | -3.09% | 3,502,714 |
| Jan 24, 2025 | 56.66 | 56.97 | 56.12 | 56.32 | -0.24 | -0.42% | 1,641,938 |
| Jan 23, 2025 | 56.27 | 56.56 | 56.10 | 56.56 | 0.12 | 0.21% | 1,391,700 |