Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.75	49.85	49.36	49.53	49.53	-0.66%	45,596
May 28, 2026	50.38	50.38	49.82	49.86	49.86	-0.66%	12,509
May 27, 2026	49.99	50.33	49.82	50.19	50.19	0.42%	282,764
May 26, 2026	50.39	50.39	49.96	49.98	49.98	0.04%	8,572
May 22, 2026	51.10	51.10	49.96	49.96	49.96	-1.73%	41,998
May 21, 2026	50.15	51.64	50.15	50.84	50.84	2.17%	109,396
May 20, 2026	50.70	51.35	49.76	49.76	49.76	-2.20%	711,569
May 19, 2026	50.63	50.93	50.04	50.88	50.88	0.30%	15,377
May 18, 2026	51.72	51.72	49.53	50.73	50.73	-2.65%	100,412
May 15, 2026	52.59	52.60	51.83	52.11	52.11	-1.68%	1,338,456
May 14, 2026	52.62	53.06	52.39	53.00	53.00	0.51%	83,674
May 13, 2026	52.20	53.01	52.20	52.73	52.73	0.19%	16,205
May 12, 2026	52.43	52.74	52.28	52.63	52.63	-0.09%	54,217
May 11, 2026	52.00	53.02	52.00	52.68	52.68	1.23%	17,521
May 8, 2026	52.19	52.27	51.87	52.04	52.04	-0.10%	58,908
May 7, 2026	52.59	52.59	51.81	52.09	52.09	-1.25%	27,635
May 6, 2026	53.00	53.00	52.60	52.75	52.75	-0.72%	57,264
May 5, 2026	52.80	53.22	52.80	53.13	53.13	1.37%	132,454
May 4, 2026	53.12	53.14	52.41	52.41	52.41	-1.95%	29,275
May 1, 2026	54.12	54.12	53.32	53.45	53.45	-0.78%	6,591
Apr 30, 2026	52.40	54.50	52.40	53.87	53.87	3.45%	126,992
Apr 29, 2026	53.94	53.97	52.98	52.98	52.08	-1.40%	985,221
Apr 28, 2026	53.37	53.89	53.37	53.73	52.81	0.75%	6,873
Apr 27, 2026	53.75	53.75	53.27	53.33	52.42	-0.24%	172,888
Apr 24, 2026	53.41	53.72	53.30	53.46	52.55	-0.11%	50,517
Apr 23, 2026	51.73	54.04	51.73	53.52	52.61	3.76%	140,539
Apr 22, 2026	51.63	52.23	51.38	51.58	50.70	-0.31%	609,022
Apr 21, 2026	51.97	52.06	51.55	51.74	50.86	-0.75%	8,143
Apr 20, 2026	52.33	52.56	52.00	52.13	51.24	-0.08%	105,243
Apr 17, 2026	52.20	52.20	51.51	52.17	51.28	0.35%	6,694
Apr 16, 2026	51.81	51.99	51.65	51.99	51.10	0.89%	83,866
Apr 15, 2026	51.95	52.43	51.48	51.53	50.65	-1.00%	116,129
Apr 14, 2026	52.03	52.12	51.70	52.05	51.16	-0.61%	14,812
Apr 13, 2026	52.68	53.11	52.05	52.37	51.48	-1.23%	54,023
Apr 10, 2026	53.20	53.20	52.76	53.02	52.12	-0.41%	28,121
Apr 9, 2026	52.90	53.50	52.80	53.24	52.33	0.59%	45,054
Apr 8, 2026	53.03	53.03	52.05	52.93	52.03	0.40%	86,833
Apr 7, 2026	52.44	52.72	52.26	52.72	51.82	0.67%	6,898
Apr 6, 2026	52.63	52.63	52.12	52.37	51.48	-0.11%	127,354
Apr 2, 2026	52.34	52.84	52.34	52.43	51.54	0.17%	4,192
Apr 1, 2026	52.25	52.62	52.19	52.34	51.45	-0.38%	9,131
Mar 31, 2026	52.29	52.56	51.76	52.54	51.64	1.19%	261,596
Mar 30, 2026	51.66	52.23	51.66	51.92	51.03	0.12%	4,918
Mar 27, 2026	51.37	52.15	51.37	51.86	50.97	0.50%	616,379
Mar 26, 2026	51.82	51.96	51.44	51.60	50.72	-0.31%	13,514
Mar 25, 2026	51.88	52.05	51.64	51.76	50.88	-0.06%	31,761
Mar 24, 2026	50.94	52.22	50.94	51.79	50.91	1.07%	122,047
Mar 23, 2026	51.62	51.88	51.24	51.24	50.37	-0.02%	30,712
Mar 20, 2026	52.30	52.87	51.11	51.25	50.38	-1.82%	40,659
Mar 19, 2026	51.76	52.21	51.61	52.20	51.31	0.97%	10,645