Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	39.79	41.11	39.75	41.09	41.09	4.03%	3,113,998
Jul 20, 2026	40.64	40.64	39.00	39.50	39.50	-3.09%	7,054,307
Jul 17, 2026	38.33	41.10	38.33	40.76	40.76	2.80%	13,165,991
Jul 16, 2026	41.08	41.08	39.42	39.65	39.65	-3.58%	25,447,635
Jul 15, 2026	40.92	41.53	40.40	41.12	41.12	2.81%	4,144,825
Jul 14, 2026	41.41	41.41	39.98	40.00	40.00	-2.26%	1,401,625
Jul 13, 2026	42.74	42.74	40.69	40.92	40.92	-4.39%	210,853
Jul 10, 2026	44.06	44.06	42.66	42.80	42.80	-1.59%	2,057,540
Jul 9, 2026	43.39	44.67	43.04	43.49	43.49	2.14%	1,157,559
Jul 8, 2026	42.93	43.13	42.21	42.58	42.58	-1.89%	1,704,543
Jul 7, 2026	43.84	43.87	42.15	43.40	43.40	-0.73%	1,269,776
Jul 6, 2026	43.86	43.87	43.11	43.72	43.72	1.82%	633,727
Jul 2, 2026	43.61	44.25	42.47	42.94	42.94	-0.72%	926,464
Jul 1, 2026	43.82	44.29	43.25	43.25	43.25	-2.01%	1,468,806
Jun 30, 2026	45.84	45.84	44.46	44.95	44.14	-0.66%	2,824,480
Jun 29, 2026	46.64	46.80	44.48	45.25	44.43	-0.24%	993,874
Jun 26, 2026	46.25	46.48	45.25	45.36	44.54	-2.16%	1,433,193
Jun 25, 2026	48.20	48.20	45.94	46.36	45.52	-2.52%	1,895,160
Jun 24, 2026	49.38	49.49	47.00	47.56	46.70	-3.69%	828,599
Jun 23, 2026	50.33	51.43	49.28	49.38	48.49	-4.43%	1,333,893
Jun 22, 2026	54.15	54.15	51.50	51.67	50.74	-4.67%	1,115,139
Jun 18, 2026	53.76	54.92	52.86	54.20	53.22	0.39%	1,240,010
Jun 17, 2026	54.85	55.32	53.71	53.99	53.01	-2.01%	484,155
Jun 16, 2026	56.13	56.29	54.93	55.10	54.10	-1.84%	267,930
Jun 15, 2026	55.22	56.77	54.71	56.13	55.12	3.73%	524,253
Jun 12, 2026	53.97	54.34	53.01	54.11	53.13	-1.37%	2,513,937
Jun 11, 2026	53.06	54.86	52.23	54.86	53.87	-6.61%	1,533,288
Jun 10, 2026	58.25	60.82	57.90	58.74	57.68	-1.03%	2,510,681
Jun 9, 2026	61.51	62.66	57.41	59.35	58.28	-2.51%	106,009
Jun 8, 2026	61.60	62.63	60.45	60.88	59.78	-0.03%	701,719
Jun 5, 2026	65.59	65.59	60.22	60.90	59.80	-8.87%	409,566
Jun 4, 2026	64.70	68.05	64.07	66.83	65.62	1.89%	539,738
Jun 3, 2026	68.87	68.87	64.94	65.59	64.40	-5.02%	393,098
Jun 2, 2026	69.19	69.91	67.58	69.06	67.81	-1.39%	1,624,724
Jun 1, 2026	65.31	70.49	64.34	70.03	68.76	9.25%	1,043,631
May 29, 2026	61.05	64.53	60.49	64.10	62.94	7.84%	1,396,610
May 28, 2026	56.86	59.94	56.86	59.44	58.37	5.26%	885,077
May 27, 2026	56.79	56.79	55.73	56.47	55.45	-0.58%	286,692
May 26, 2026	57.72	58.50	56.36	56.80	55.77	0.14%	201,235
May 22, 2026	56.38	57.83	56.38	56.72	55.69	0.87%	310,940
May 21, 2026	55.66	56.93	55.66	56.23	55.21	1.13%	196,160
May 20, 2026	54.06	56.63	53.67	55.60	54.59	2.83%	536,806
May 19, 2026	54.66	55.29	53.99	54.07	53.09	-2.52%	220,436
May 18, 2026	55.00	57.98	54.66	55.47	54.47	-3.11%	1,012,377
May 15, 2026	56.67	57.70	56.08	57.25	56.22	-0.71%	878,102
May 14, 2026	56.38	58.58	55.10	57.66	56.62	2.27%	1,096,354
May 13, 2026	55.67	56.67	55.14	56.38	55.36	1.99%	66,005
May 12, 2026	56.38	56.38	53.94	55.28	54.28	-3.36%	338,894
May 11, 2026	57.15	58.22	56.51	57.20	56.17	-1.07%	133,720
May 8, 2026	57.12	57.99	56.65	57.82	56.77	0.94%	277,364