Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	55.19	55.19	54.43	54.71	54.71	-0.87%	85,905
May 21, 2026	54.64	55.22	54.64	55.19	55.19	1.64%	34,922
May 20, 2026	55.18	55.43	54.30	54.30	54.30	-1.81%	1,176,059
May 19, 2026	55.06	55.45	54.36	55.30	55.30	0.78%	536,458
May 18, 2026	55.06	55.30	54.07	54.87	54.87	-3.38%	2,045,166
May 15, 2026	58.02	58.02	56.65	56.79	56.79	-1.82%	29,438
May 14, 2026	57.45	57.85	57.30	57.85	57.85	0.11%	12,857
May 13, 2026	56.90	57.85	56.90	57.78	57.78	0.65%	79,379
May 12, 2026	57.86	57.86	57.04	57.41	57.41	-0.34%	76,168
May 11, 2026	57.75	57.92	57.59	57.60	57.60	1.39%	25,241
May 8, 2026	57.16	57.16	56.67	56.81	56.81	-0.19%	54,471
May 7, 2026	57.89	57.89	56.68	56.92	56.92	-1.68%	27,747
May 6, 2026	58.13	58.13	57.59	57.89	57.89	-0.55%	59,484
May 5, 2026	58.15	58.41	58.00	58.21	58.21	0.80%	4,131
May 4, 2026	58.22	58.42	57.52	57.75	57.75	-0.81%	36,976
May 1, 2026	58.75	59.25	58.22	58.22	58.22	-1.39%	372,720
Apr 30, 2026	57.12	59.07	57.12	59.04	59.04	3.31%	1,489,165
Apr 29, 2026	58.26	58.26	56.96	57.15	57.15	-1.80%	65,491
Apr 28, 2026	57.81	58.22	57.75	58.20	58.20	1.18%	36,175
Apr 27, 2026	57.68	58.06	57.36	57.52	57.52	-0.28%	41,605
Apr 24, 2026	58.12	58.12	57.54	57.68	57.68	-0.84%	109,054
Apr 23, 2026	55.62	58.18	55.62	58.17	58.17	5.09%	22,929
Apr 22, 2026	55.75	56.03	55.18	55.35	55.35	-0.13%	663,259
Apr 21, 2026	56.18	56.18	55.41	55.42	55.42	-1.09%	7,807
Apr 20, 2026	56.28	56.46	55.82	56.03	56.03	-0.14%	55,808
Apr 17, 2026	55.46	56.11	55.45	56.11	56.11	0.30%	104,022
Apr 16, 2026	55.30	55.94	55.30	55.94	55.94	0.50%	7,620
Apr 15, 2026	55.53	55.82	55.38	55.66	55.66	-0.22%	12,785
Apr 14, 2026	56.03	56.40	55.60	55.78	55.78	-0.66%	31,134
Apr 13, 2026	56.74	56.75	56.02	56.15	56.15	-1.40%	7,013
Apr 10, 2026	57.10	57.17	56.82	56.95	56.95	-0.51%	22,060
Apr 9, 2026	57.22	57.75	57.12	57.24	57.24	0.28%	2,464
Apr 8, 2026	56.60	57.11	56.50	57.08	57.08	0.46%	19,642
Apr 7, 2026	55.59	56.82	55.59	56.82	56.82	1.10%	11,838
Apr 6, 2026	56.59	56.60	56.20	56.20	56.20	-0.71%	10,210
Apr 2, 2026	56.48	56.86	56.44	56.60	56.60	0.21%	5,558
Apr 1, 2026	56.61	56.61	56.15	56.48	56.48	0.89%	12,897
Mar 31, 2026	55.99	56.45	55.51	55.98	55.98	-0.04%	402,519
Mar 30, 2026	56.24	56.34	55.76	56.00	56.00	0.56%	10,212
Mar 27, 2026	55.56	55.99	55.40	55.69	55.69	0.23%	35,461
Mar 26, 2026	55.84	55.90	55.31	55.56	55.56	-0.31%	315,078
Mar 25, 2026	55.85	55.99	55.52	55.73	55.73	-0.14%	104,707
Mar 24, 2026	55.29	56.28	55.29	55.81	55.81	1.36%	55,603
Mar 23, 2026	55.11	55.56	55.04	55.06	55.06	-0.02%	20,799
Mar 20, 2026	56.78	56.78	54.76	55.07	55.07	-2.24%	225,907
Mar 19, 2026	55.45	56.33	55.43	56.33	56.33	1.08%	120,523
Mar 18, 2026	56.32	56.32	55.40	55.73	55.73	-1.07%	19,707
Mar 17, 2026	56.32	56.52	56.13	56.33	56.33	-0.05%	33,044
Mar 16, 2026	56.84	56.84	56.24	56.36	56.36	0.04%	35,045
Mar 13, 2026	56.53	56.75	56.18	56.34	56.34	0.46%	40,296