Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	78.78	78.78	72.90	75.75	-	-1.71%	69,785
Jun 8, 2026	75.00	77.38	75.00	77.07	77.07	2.83%	10,503
Jun 5, 2026	78.42	78.95	74.79	74.95	74.95	-7.14%	36,874
Jun 4, 2026	79.80	82.63	79.80	80.71	80.71	-0.55%	677,999
Jun 3, 2026	81.79	81.79	79.96	81.16	81.16	0.07%	1,948,996
Jun 2, 2026	83.76	83.76	79.18	81.10	81.10	4.73%	61,141
Jun 1, 2026	78.62	78.71	76.39	77.44	77.44	-2.39%	1,170,732
May 29, 2026	81.36	82.75	80.11	80.27	79.33	-1.83%	40,801
May 28, 2026	81.91	83.20	80.36	81.77	80.81	-0.60%	21,535
May 27, 2026	83.70	83.70	81.06	82.26	81.30	-1.39%	709,242
May 26, 2026	81.40	83.42	81.40	83.42	82.45	4.81%	8,809
May 22, 2026	77.76	80.89	77.76	79.59	78.66	2.58%	10,934
May 21, 2026	78.42	78.58	76.51	77.59	76.68	-2.65%	28,879
May 20, 2026	78.38	79.85	78.38	79.70	78.77	2.00%	30,643
May 19, 2026	78.95	79.42	77.24	78.14	77.23	-1.05%	8,899
May 18, 2026	80.43	80.44	77.87	78.97	78.05	-1.13%	10,187
May 15, 2026	80.30	81.11	79.73	79.87	78.94	-2.99%	45,118
May 14, 2026	80.09	82.49	80.09	82.33	81.37	0.57%	19,720
May 13, 2026	83.66	83.66	81.57	81.86	80.90	-1.11%	16,906
May 12, 2026	82.27	82.88	80.34	82.78	81.81	-0.91%	24,626
May 11, 2026	83.68	84.51	82.14	83.54	82.56	-0.24%	36,308
May 8, 2026	87.94	88.00	82.22	83.74	82.76	-2.08%	118,889
May 7, 2026	85.79	85.79	84.54	85.52	84.52	-1.40%	32,977
May 6, 2026	83.02	86.73	83.02	86.73	85.72	4.41%	253,329
May 5, 2026	80.58	83.70	80.25	83.07	82.10	2.92%	1,012,545
May 4, 2026	80.64	80.96	80.07	80.71	79.77	1.39%	29,016
May 1, 2026	79.35	80.00	78.30	79.60	78.67	1.18%	27,121
Apr 30, 2026	76.70	78.86	76.70	78.67	77.75	2.58%	214,747
Apr 29, 2026	74.84	77.31	74.82	76.69	75.79	5.81%	38,247
Apr 28, 2026	72.99	73.41	72.09	72.48	71.63	-2.36%	87,160
Apr 27, 2026	74.62	74.62	73.54	74.23	73.36	-2.57%	10,067
Apr 24, 2026	75.86	76.38	75.26	76.19	75.30	-1.38%	195,542
Apr 23, 2026	74.11	78.44	73.85	77.26	76.36	9.03%	260,175
Apr 22, 2026	69.80	71.25	69.80	70.86	70.03	1.52%	33,611
Apr 21, 2026	69.93	70.36	69.33	69.80	68.98	0.43%	728,818
Apr 20, 2026	68.35	69.50	68.14	69.50	68.69	1.76%	582,120
Apr 17, 2026	67.77	68.70	67.39	68.30	67.50	2.29%	139,464
Apr 16, 2026	65.17	66.98	65.17	66.77	65.99	2.96%	21,972
Apr 15, 2026	64.81	64.99	63.91	64.85	64.09	-0.20%	16,907
Apr 14, 2026	64.14	65.17	64.06	64.98	64.22	1.06%	174,014
Apr 13, 2026	62.50	64.30	62.30	64.30	63.55	2.86%	56,708
Apr 10, 2026	63.39	63.39	62.15	62.51	61.78	-0.06%	67,898
Apr 9, 2026	61.52	63.28	60.80	62.55	61.82	0.89%	3,162
Apr 8, 2026	61.91	63.20	61.44	62.00	61.28	3.77%	62,253
Apr 7, 2026	57.79	59.75	57.79	59.75	59.05	0.35%	57,841
Apr 6, 2026	58.82	59.54	58.43	59.54	58.84	2.58%	128,809
Apr 2, 2026	56.05	58.21	56.05	58.04	57.36	0.28%	41,542
Apr 1, 2026	56.90	58.60	56.90	57.88	57.20	1.60%	58,961
Mar 31, 2026	54.77	57.54	54.76	56.97	56.30	5.34%	362,704
Mar 30, 2026	55.38	55.38	53.23	54.08	53.45	-2.43%	20,030