Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	89.01	97.99	89.01	97.55	97.55	10.06%	30,846
May 21, 2026	87.61	88.77	87.07	88.63	88.63	0.62%	61,417
May 20, 2026	86.16	88.84	86.16	88.08	88.08	2.87%	18,674
May 19, 2026	85.92	86.13	84.38	85.62	85.62	-0.68%	15,593
May 18, 2026	87.00	87.00	85.00	86.21	86.21	0.01%	452,280
May 15, 2026	86.26	87.08	86.20	86.20	86.20	-2.82%	139,788
May 14, 2026	86.89	91.55	86.89	89.65	88.70	5.33%	906,254
May 13, 2026	81.60	86.20	80.63	85.11	84.21	5.48%	81,607
May 12, 2026	82.04	82.04	79.51	80.69	79.83	-1.98%	41,305
May 11, 2026	82.78	83.88	81.78	82.32	81.44	-1.08%	130,853
May 8, 2026	80.43	83.22	80.43	83.22	82.34	4.69%	24,183
May 7, 2026	79.75	80.00	78.77	79.49	78.64	-1.97%	14,997
May 6, 2026	79.20	81.09	79.11	81.09	80.23	1.90%	99,157
May 5, 2026	79.15	80.20	79.00	79.58	78.73	3.40%	9,956
May 4, 2026	78.00	78.00	76.82	76.96	76.14	0.79%	408,524
May 1, 2026	77.37	77.40	76.36	76.36	75.55	-0.34%	43,777
Apr 30, 2026	75.89	77.99	75.89	76.62	75.81	0.63%	101,060
Apr 29, 2026	74.89	76.37	74.89	76.14	75.33	1.28%	11,133
Apr 28, 2026	75.19	75.24	73.71	75.18	74.38	-1.98%	112,377
Apr 27, 2026	77.00	77.30	76.19	76.70	75.88	1.08%	110,753
Apr 24, 2026	74.60	76.18	74.60	75.88	75.07	0.77%	26,631
Apr 23, 2026	75.40	75.77	74.17	75.30	74.50	-1.53%	13,740
Apr 22, 2026	76.79	77.73	76.47	76.47	75.66	-0.93%	291,727
Apr 21, 2026	75.86	79.06	75.86	77.19	76.37	3.49%	747,171
Apr 20, 2026	70.77	74.95	70.77	74.59	73.80	4.22%	557,754
Apr 17, 2026	70.63	71.67	70.29	71.57	70.81	2.26%	250,722
Apr 16, 2026	67.75	70.00	67.62	69.99	69.25	4.43%	37,189
Apr 15, 2026	67.03	67.03	66.38	67.02	66.31	0.56%	17,068
Apr 14, 2026	66.47	66.95	65.98	66.65	65.94	-1.41%	25,370
Apr 13, 2026	65.82	68.63	65.60	67.60	66.88	-0.59%	61,171
Apr 10, 2026	67.73	68.08	66.52	68.00	67.28	0.59%	32,094
Apr 9, 2026	67.50	67.83	66.99	67.60	66.88	-0.53%	154,317
Apr 8, 2026	68.66	68.66	67.07	67.96	67.24	0.91%	10,074
Apr 7, 2026	66.00	67.35	66.00	67.35	66.63	0.69%	56,562
Apr 6, 2026	67.44	67.44	66.50	66.89	66.18	-0.13%	178,238
Apr 2, 2026	65.92	67.17	65.91	66.98	66.27	2.94%	4,192
Apr 1, 2026	65.01	66.35	65.01	65.07	64.38	0.87%	65,508
Mar 31, 2026	61.71	65.11	61.71	64.51	63.82	5.00%	398,590
Mar 30, 2026	65.10	65.10	61.44	61.44	60.79	-6.11%	177,891
Mar 27, 2026	66.10	66.40	65.44	65.44	64.74	-3.74%	22,419
Mar 26, 2026	68.90	69.95	67.85	67.98	67.26	-2.77%	24,159
Mar 25, 2026	66.20	71.13	66.20	69.92	69.18	8.08%	504,040
Mar 24, 2026	61.47	65.10	61.42	64.69	64.00	5.65%	127,356
Mar 23, 2026	60.83	61.57	60.69	61.23	60.58	2.22%	657,328
Mar 20, 2026	61.26	61.60	59.25	59.90	59.26	-1.50%	37,681
Mar 19, 2026	60.08	60.91	59.76	60.81	60.16	2.48%	314,544
Mar 18, 2026	60.03	60.15	59.28	59.34	58.71	-0.64%	26,982
Mar 17, 2026	60.97	61.11	59.64	59.72	59.09	-0.90%	17,361
Mar 16, 2026	59.73	61.00	59.73	60.26	59.62	0.97%	304,834
Mar 13, 2026	60.47	60.47	59.26	59.68	59.05	0.12%	13,883