Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	56.38	57.83	56.38	56.72	56.72	0.87%	310,940
May 21, 2026	55.66	56.93	55.66	56.23	56.23	1.13%	196,160
May 20, 2026	54.06	56.63	53.67	55.60	55.60	2.83%	536,806
May 19, 2026	54.66	55.29	53.99	54.07	54.07	-2.52%	220,436
May 18, 2026	55.00	57.98	54.66	55.47	55.47	-3.11%	1,012,377
May 15, 2026	56.67	57.70	56.08	57.25	57.25	-0.71%	878,102
May 14, 2026	56.38	58.58	55.10	57.66	57.66	2.27%	1,096,354
May 13, 2026	55.67	56.67	55.14	56.38	56.38	1.99%	61,005
May 12, 2026	56.38	56.38	53.94	55.28	55.28	-3.36%	338,894
May 11, 2026	57.15	58.22	56.51	57.20	57.20	-1.07%	133,720
May 8, 2026	57.12	57.99	56.65	57.82	57.82	0.94%	277,364
May 7, 2026	58.12	58.39	56.33	57.28	57.28	0.49%	7,895,899
May 6, 2026	54.69	57.07	54.43	57.00	57.00	4.22%	290,707
May 5, 2026	54.00	55.05	53.50	54.69	54.69	2.21%	3,830,442
May 4, 2026	52.25	54.38	52.20	53.51	53.51	4.43%	4,994,871
May 1, 2026	49.41	52.05	49.41	51.24	51.24	5.28%	885,148
Apr 30, 2026	48.99	49.86	48.67	48.67	48.67	-1.56%	605,017
Apr 29, 2026	50.03	50.03	48.98	49.44	49.44	-1.83%	1,180,799
Apr 28, 2026	48.75	51.77	48.75	50.36	50.36	-2.69%	2,916,334
Apr 27, 2026	51.87	51.95	50.78	51.75	51.75	-0.44%	554,343
Apr 24, 2026	53.37	53.42	50.88	51.98	51.98	-1.50%	293,002
Apr 23, 2026	54.75	54.75	52.11	52.77	52.77	-4.83%	299,228
Apr 22, 2026	54.70	55.78	54.35	55.45	55.45	3.28%	626,772
Apr 21, 2026	53.25	55.00	53.15	53.69	53.69	1.44%	970,348
Apr 20, 2026	52.07	52.94	51.86	52.93	52.93	1.87%	571,002
Apr 17, 2026	54.15	54.64	51.94	51.96	51.96	-2.37%	3,885,463
Apr 16, 2026	52.45	53.56	52.09	53.22	53.22	4.66%	3,862,943
Apr 15, 2026	50.45	51.64	49.94	50.85	50.85	2.67%	4,064,675
Apr 14, 2026	49.17	51.00	48.00	49.53	49.53	3.53%	1,450,813
Apr 13, 2026	43.78	47.84	43.78	47.84	47.84	10.54%	624,838
Apr 10, 2026	43.18	43.83	42.55	43.28	43.28	0.09%	2,360,549
Apr 9, 2026	44.25	44.35	42.80	43.24	43.24	-3.01%	1,681,007
Apr 8, 2026	45.53	46.20	44.36	44.58	44.58	0.52%	738,882
Apr 7, 2026	44.95	44.95	43.65	44.35	44.35	-1.49%	296,231
Apr 6, 2026	45.50	45.50	44.58	45.02	45.02	-0.20%	249,041
Apr 2, 2026	44.06	45.49	43.64	45.11	45.11	1.30%	555,094
Apr 1, 2026	45.89	45.89	44.53	44.53	44.53	0.34%	740,485
Mar 31, 2026	44.00	46.16	44.00	45.01	44.38	3.02%	1,941,536
Mar 30, 2026	44.50	44.50	43.38	43.69	43.08	-0.64%	2,320,948
Mar 27, 2026	44.40	44.51	43.86	43.97	43.35	-1.83%	1,085,820
Mar 26, 2026	45.82	45.82	44.79	44.79	44.16	-2.33%	157,011
Mar 25, 2026	46.37	46.57	45.42	45.86	45.22	0.53%	1,100,628
Mar 24, 2026	46.42	46.56	45.62	45.62	44.98	-3.90%	1,404,096
Mar 23, 2026	47.00	47.84	47.00	47.47	46.80	1.76%	1,035,820
Mar 20, 2026	47.80	47.80	44.95	46.65	46.00	-2.69%	370,580
Mar 19, 2026	47.16	48.32	47.00	47.94	47.27	1.25%	4,461,402
Mar 18, 2026	47.88	47.88	47.25	47.35	46.69	-0.69%	329,386
Mar 17, 2026	48.34	49.56	47.68	47.68	47.01	-1.34%	950,731
Mar 16, 2026	48.21	48.67	47.86	48.33	47.65	0.83%	810,661
Mar 13, 2026	48.95	49.23	47.83	47.93	47.26	-2.16%	223,132