Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	49.38	49.49	47.00	47.56	47.56	-3.69%	828,599
Jun 23, 2026	50.33	51.43	49.28	49.38	49.38	-4.43%	1,333,893
Jun 22, 2026	54.15	54.15	51.50	51.67	51.67	-4.67%	1,115,139
Jun 18, 2026	53.76	54.92	52.86	54.20	54.20	0.39%	1,240,010
Jun 17, 2026	54.85	55.32	53.71	53.99	53.99	-2.01%	484,155
Jun 16, 2026	56.13	56.29	54.93	55.10	55.10	-1.84%	267,930
Jun 15, 2026	55.22	56.77	54.71	56.13	56.13	3.73%	524,253
Jun 12, 2026	53.97	54.34	53.01	54.11	54.11	-1.37%	2,513,937
Jun 11, 2026	53.06	54.86	52.23	54.86	54.86	-6.61%	1,533,288
Jun 10, 2026	58.25	60.82	57.90	58.74	58.74	-1.03%	2,510,081
Jun 9, 2026	61.51	62.66	57.41	59.35	59.35	-2.51%	106,009
Jun 8, 2026	61.60	62.63	60.45	60.88	60.88	-0.03%	701,719
Jun 5, 2026	65.59	65.59	60.22	60.90	60.90	-8.87%	384,566
Jun 4, 2026	64.70	68.05	64.07	66.83	66.83	1.89%	539,738
Jun 3, 2026	68.87	68.87	64.94	65.59	65.59	-5.02%	393,098
Jun 2, 2026	69.19	69.91	67.58	69.06	69.06	-1.39%	1,624,724
Jun 1, 2026	65.31	70.49	64.34	70.03	70.03	9.25%	1,043,631
May 29, 2026	61.05	64.53	60.49	64.10	64.10	7.84%	1,396,580
May 28, 2026	56.86	59.94	56.86	59.44	59.44	5.26%	885,077
May 27, 2026	56.79	56.79	55.73	56.47	56.47	-0.58%	286,692
May 26, 2026	57.72	58.50	56.36	56.80	56.80	0.14%	201,235
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