Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	74.63	74.63	71.31	71.67	71.67	-6.31%	132,973
May 14, 2026	79.22	80.00	75.25	76.50	75.59	-4.51%	258,218
May 13, 2026	81.02	82.00	78.45	80.11	79.16	-2.03%	233,362
May 12, 2026	81.88	82.35	80.63	81.77	80.80	-1.94%	149,401
May 11, 2026	82.26	85.67	82.26	83.39	82.40	2.84%	130,049
May 8, 2026	80.02	83.13	77.67	81.09	80.13	2.21%	55,417
May 7, 2026	83.68	86.93	79.04	79.34	78.40	2.96%	80,662
May 6, 2026	79.28	79.83	77.06	77.06	76.15	-0.66%	16,254
May 5, 2026	77.07	78.40	77.07	77.57	76.65	1.65%	161,444
May 4, 2026	76.87	78.38	74.99	76.31	75.41	-1.51%	281,594
May 1, 2026	76.50	77.48	76.00	77.48	76.56	-0.59%	18,644
Apr 30, 2026	77.35	78.60	76.80	77.94	77.02	2.28%	98,376
Apr 29, 2026	76.12	76.33	75.44	76.20	75.30	1.69%	11,872
Apr 28, 2026	78.11	78.11	74.42	74.93	74.04	-5.77%	114,782
Apr 27, 2026	75.48	79.52	75.03	79.52	78.58	5.49%	60,559
Apr 24, 2026	77.17	77.17	74.19	75.38	74.49	-2.36%	165,786
Apr 23, 2026	75.80	77.20	75.53	77.20	76.29	0.13%	36,363
Apr 22, 2026	80.15	80.15	75.58	77.10	76.19	-2.21%	74,411
Apr 21, 2026	78.22	79.06	77.75	78.84	77.91	1.61%	38,076
Apr 20, 2026	78.64	78.83	77.32	77.59	76.67	-1.61%	205,707
Apr 17, 2026	82.05	82.05	77.92	78.86	77.93	-7.20%	479,547
Apr 16, 2026	75.66	85.28	75.44	84.98	83.97	14.78%	975,749
Apr 15, 2026	75.45	75.45	72.62	74.04	73.16	-2.17%	27,787
Apr 14, 2026	75.42	75.83	73.97	75.68	74.78	1.99%	28,867
Apr 13, 2026	70.04	75.34	70.04	74.20	73.32	6.03%	136,679
Apr 10, 2026	69.34	71.41	69.34	69.98	69.15	0.98%	11,020
Apr 9, 2026	71.00	73.73	69.14	69.30	68.48	-2.71%	30,025
Apr 8, 2026	71.65	71.83	70.18	71.23	70.39	2.05%	179,006
Apr 7, 2026	69.63	70.07	69.20	69.80	68.97	0.91%	16,194
Apr 6, 2026	71.40	71.40	68.79	69.17	68.35	-3.26%	14,656
Apr 2, 2026	69.07	73.33	69.07	71.50	70.65	0.10%	13,294
Apr 1, 2026	72.04	73.49	70.92	71.43	70.58	-0.58%	228,700
Mar 31, 2026	71.68	73.34	70.32	71.85	71.00	1.89%	2,205,175
Mar 30, 2026	72.56	74.19	70.52	70.52	69.68	-1.81%	80,863
Mar 27, 2026	70.22	73.11	70.22	71.82	70.97	2.56%	73,802
Mar 26, 2026	70.67	72.72	70.00	70.03	69.20	-3.77%	30,070
Mar 25, 2026	71.05	73.79	71.05	72.77	71.91	2.48%	515,976
Mar 24, 2026	66.79	71.10	66.71	71.01	70.17	5.31%	270,492
Mar 23, 2026	65.40	68.64	65.40	67.43	66.63	5.82%	662,187
Mar 20, 2026	65.13	66.16	61.13	63.72	62.97	-3.70%	43,833
Mar 19, 2026	64.49	66.27	63.58	66.17	65.39	-1.24%	775,085
Mar 18, 2026	66.07	68.32	65.77	67.00	66.21	-0.40%	226,850
Mar 17, 2026	66.62	67.27	65.94	67.27	66.47	2.06%	177,688
Mar 16, 2026	64.97	66.80	64.97	65.91	65.13	2.62%	131,963
Mar 13, 2026	67.57	67.57	63.60	64.23	63.47	-2.86%	1,456,572
Mar 12, 2026	66.75	66.78	65.51	66.12	65.34	-2.45%	727,411
Mar 11, 2026	66.75	68.47	66.12	67.78	66.98	0.82%	25,899
Mar 10, 2026	67.56	69.33	67.08	67.23	66.43	-1.61%	219,484
Mar 9, 2026	64.13	68.33	64.13	68.33	67.52	4.08%	620,876
Mar 6, 2026	64.46	66.59	64.28	65.65	64.87	-0.76%	69,919