Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	96.00	97.40	95.30	95.81	95.81	-0.38%	1,855,597
Jun 9, 2026	97.07	97.39	94.50	96.18	96.18	-0.69%	3,401,854
Jun 8, 2026	95.14	97.73	95.00	96.85	96.85	3.69%	4,045,462
Jun 5, 2026	95.35	95.50	90.38	93.40	93.40	-2.12%	7,448,642
Jun 4, 2026	94.20	96.50	94.10	95.42	95.42	0.81%	3,853,978
Jun 3, 2026	97.24	97.33	94.50	94.65	94.65	-2.13%	3,903,427
Jun 2, 2026	98.13	98.15	95.59	96.71	96.71	-1.39%	5,582,133
Jun 1, 2026	98.89	98.96	98.00	98.07	98.07	-0.93%	3,481,127
May 29, 2026	98.75	99.32	98.68	98.99	98.99	0.43%	4,041,078
May 28, 2026	99.19	99.23	97.11	98.57	98.57	-0.61%	3,996,136
May 27, 2026	99.49	99.49	99.11	99.17	99.17	-0.30%	1,867,866
May 26, 2026	99.39	99.55	99.35	99.47	99.47	0.17%	1,902,663
May 22, 2026	99.42	99.44	99.20	99.30	99.30	-0.02%	1,736,273
May 21, 2026	99.22	99.51	99.15	99.32	99.32	0.16%	1,970,216
May 20, 2026	99.10	99.35	99.03	99.16	99.16	0.17%	1,619,524
May 19, 2026	98.88	99.05	98.65	98.99	98.99	0.39%	2,018,145
May 18, 2026	99.21	99.30	98.50	98.61	98.61	-0.58%	4,647,452
May 15, 2026	99.15	99.33	98.95	99.19	99.19	0.15%	5,019,650
May 14, 2026	100.00	100.01	99.99	100.00	99.04	-	15,608,647
May 13, 2026	100.00	100.01	99.99	100.00	99.04	0.01%	5,303,032
May 12, 2026	100.01	100.01	99.99	99.99	99.03	-0.01%	3,722,808
May 11, 2026	100.00	100.01	99.99	100.00	99.04	0.01%	4,467,754
May 8, 2026	99.99	99.99	99.97	99.99	99.03	0.03%	2,192,334
May 7, 2026	99.96	99.98	99.92	99.96	99.00	-0.01%	2,111,356
May 6, 2026	99.98	99.98	99.95	99.97	99.01	0.01%	2,519,786
May 5, 2026	99.98	99.98	99.92	99.96	99.00	0.01%	2,372,511
May 4, 2026	99.94	99.95	99.89	99.95	98.99	0.09%	2,647,737
May 1, 2026	99.88	99.90	99.81	99.86	98.90	0.11%	2,572,635
Apr 30, 2026	99.52	99.84	99.52	99.75	98.79	0.28%	2,508,678
Apr 29, 2026	99.52	99.57	99.46	99.47	98.52	0.02%	1,902,941
Apr 28, 2026	99.50	99.55	99.37	99.45	98.50	-	1,870,608
Apr 27, 2026	99.63	99.70	99.43	99.45	98.50	-0.08%	2,012,723
Apr 24, 2026	99.66	99.76	99.53	99.53	98.58	-0.07%	2,205,519
Apr 23, 2026	99.50	99.67	99.45	99.60	98.65	0.16%	1,795,792
Apr 22, 2026	99.47	99.52	99.40	99.44	98.49	0.15%	2,684,052
Apr 21, 2026	99.41	99.50	99.24	99.29	98.34	-0.03%	1,877,209
Apr 20, 2026	99.44	99.48	99.25	99.32	98.37	0.11%	3,092,620
Apr 17, 2026	99.23	99.35	99.12	99.21	98.26	0.15%	3,376,483
Apr 16, 2026	99.40	99.42	98.95	99.06	98.11	-0.26%	3,326,845
Apr 15, 2026	99.44	99.49	99.10	99.32	98.37	0.28%	5,039,368
Apr 14, 2026	100.00	100.10	100.00	100.00	98.09	-	15,823,448
Apr 13, 2026	100.01	100.01	100.00	100.00	98.09	-	11,728,014
Apr 10, 2026	100.01	100.01	100.00	100.00	98.09	-	5,293,461
Apr 9, 2026	100.00	100.11	100.00	100.00	98.09	-	3,097,813
Apr 8, 2026	100.00	100.01	99.99	100.00	98.09	-	3,331,443
Apr 7, 2026	100.00	100.01	99.98	100.00	98.09	-	1,703,462
Apr 6, 2026	99.99	100.01	99.99	100.00	98.09	-	1,659,931
Apr 2, 2026	99.96	100.01	99.94	100.00	98.09	-	2,104,128
Apr 1, 2026	100.02	100.02	99.97	100.00	98.09	-0.02%	1,597,943
Mar 31, 2026	100.00	100.02	99.90	100.02	98.11	0.06%	5,227,310