Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	76.28	76.28	72.27	73.14	73.14	-3.67%	774,562
May 13, 2026	75.31	76.26	74.44	75.93	75.93	1.20%	915,988
May 12, 2026	75.58	75.58	73.40	75.03	75.03	-0.28%	137,221
May 11, 2026	75.32	75.97	74.01	75.24	75.24	-0.07%	1,365,137
May 8, 2026	73.33	75.29	73.33	75.29	75.29	2.93%	1,286,014
May 7, 2026	72.89	74.73	72.89	73.15	73.15	0.14%	1,973,349
May 6, 2026	72.00	73.20	72.00	73.05	73.05	2.51%	1,265,197
May 5, 2026	70.42	71.54	70.42	71.26	71.26	1.31%	27,674
May 4, 2026	71.42	72.13	70.34	70.34	70.34	-2.45%	66,833
May 1, 2026	73.00	73.27	71.14	72.11	72.11	-0.12%	162,022
Apr 30, 2026	71.78	72.82	71.64	72.20	72.20	0.84%	526,261
Apr 29, 2026	72.82	72.82	70.52	71.60	71.60	-2.13%	907,292
Apr 28, 2026	72.65	73.29	72.48	73.16	73.16	-0.11%	181,182
Apr 27, 2026	73.69	74.22	72.83	73.24	73.24	0.08%	157,655
Apr 24, 2026	74.03	74.59	73.18	73.18	73.18	-1.68%	94,103
Apr 23, 2026	72.90	74.43	72.72	74.43	74.43	1.85%	1,700,863
Apr 22, 2026	71.83	73.47	71.07	73.08	73.08	4.34%	2,330,546
Apr 21, 2026	71.94	71.94	69.90	70.04	70.04	-2.10%	1,467,240
Apr 20, 2026	70.58	71.74	70.58	71.54	71.54	0.41%	8,443
Apr 17, 2026	71.64	72.97	71.06	71.25	71.25	1.93%	1,151,442
Apr 16, 2026	71.33	71.33	68.96	69.90	69.90	-1.47%	1,830,723
Apr 15, 2026	71.82	71.82	70.60	70.94	70.94	-0.30%	3,397,854
Apr 14, 2026	70.75	71.50	70.50	71.15	71.15	0.57%	373,261
Apr 13, 2026	68.69	70.86	68.69	70.75	70.75	2.25%	210,464
Apr 10, 2026	69.38	69.57	69.08	69.19	69.19	-1.13%	1,857,642
Apr 9, 2026	69.21	70.18	68.93	69.98	69.98	0.84%	376,966
Apr 8, 2026	69.71	69.71	68.84	69.40	69.40	3.37%	35,707
Apr 7, 2026	67.57	67.57	66.42	67.14	67.14	-0.77%	291,548
Apr 6, 2026	66.59	67.78	66.59	67.66	67.66	1.65%	329,963
Apr 2, 2026	65.18	66.82	65.18	66.56	66.56	-0.05%	50,681
Apr 1, 2026	65.10	67.07	65.10	66.59	66.59	2.64%	512,135
Mar 31, 2026	62.59	66.47	62.59	64.88	64.13	4.76%	1,111,677
Mar 30, 2026	62.63	62.83	61.61	61.93	61.21	-0.79%	1,145,665
Mar 27, 2026	62.82	63.22	62.01	62.42	61.70	-1.50%	203,003
Mar 26, 2026	64.16	64.25	63.33	63.37	62.64	-2.12%	128,803
Mar 25, 2026	63.84	65.02	63.84	64.74	63.99	1.78%	148,562
Mar 24, 2026	64.03	64.17	63.41	63.61	62.87	-1.18%	476,704
Mar 23, 2026	64.29	65.18	64.21	64.37	63.63	1.08%	222,437
Mar 20, 2026	64.96	65.32	62.79	63.68	62.94	-2.38%	605,572
Mar 19, 2026	65.21	65.64	64.27	65.23	64.48	-2.32%	2,135,228
Mar 18, 2026	67.96	67.96	66.50	66.78	66.01	-1.95%	121,158
Mar 17, 2026	69.13	69.23	67.02	68.11	67.32	-1.03%	1,051,668
Mar 16, 2026	68.60	69.35	68.48	68.82	68.02	1.41%	1,042,007
Mar 13, 2026	67.02	67.98	66.65	67.86	67.08	1.95%	68,631
Mar 12, 2026	68.67	68.67	66.32	66.56	65.79	-3.70%	3,151,998
Mar 11, 2026	69.95	70.06	69.00	69.12	68.32	-1.45%	1,257,742
Mar 10, 2026	71.89	72.28	70.00	70.14	69.33	-2.79%	505,899
Mar 9, 2026	73.29	73.29	70.95	72.15	71.32	-1.89%	773,448
Mar 6, 2026	70.64	73.78	70.64	73.54	72.69	3.08%	129,565
Mar 5, 2026	72.44	72.70	70.30	71.34	70.52	-6.51%	129,480