Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	76.00	76.45	75.70	76.32	76.32	0.66%	91,614
May 7, 2026	76.05	76.50	75.50	75.82	75.82	-0.30%	54,999
May 6, 2026	76.52	76.99	75.29	76.05	76.05	-0.34%	85,830
May 5, 2026	76.99	77.26	76.25	76.31	76.31	-1.20%	65,916
May 4, 2026	77.23	77.90	76.60	77.24	77.24	0.06%	81,418
May 1, 2026	76.70	77.35	76.60	77.19	77.19	0.44%	29,987
Apr 30, 2026	76.84	76.90	76.25	76.85	76.85	0.69%	84,289
Apr 29, 2026	76.20	77.00	76.00	76.32	76.32	0.13%	34,409
Apr 28, 2026	76.22	77.04	76.20	76.22	76.22	-0.56%	37,219
Apr 27, 2026	78.00	78.00	76.26	76.65	76.65	-1.74%	78,370
Apr 24, 2026	78.30	78.30	77.80	78.01	78.01	0.30%	44,196
Apr 23, 2026	78.20	78.30	77.40	77.78	77.78	-0.35%	28,140
Apr 22, 2026	77.31	78.60	77.31	78.05	78.05	1.23%	79,322
Apr 21, 2026	77.36	77.39	77.06	77.10	77.10	-0.40%	32,242
Apr 20, 2026	77.07	78.00	77.07	77.41	77.41	0.35%	53,787
Apr 17, 2026	76.21	78.94	76.21	77.14	77.14	1.35%	152,996
Apr 16, 2026	76.16	76.35	75.99	76.12	76.12	-0.07%	65,750
Apr 15, 2026	76.22	76.66	75.11	76.17	76.17	-0.31%	99,024
Apr 14, 2026	76.05	76.48	76.01	76.40	76.40	0.54%	67,015
Apr 13, 2026	75.31	76.24	75.15	75.99	75.99	-0.01%	114,866
Apr 10, 2026	75.18	76.50	75.00	76.00	76.00	1.13%	120,646
Apr 9, 2026	74.50	75.17	74.06	75.15	75.15	0.94%	56,691
Apr 8, 2026	75.10	75.30	73.71	74.45	74.45	0.38%	107,854
Apr 7, 2026	74.33	74.44	73.51	74.17	74.17	-0.21%	40,617
Apr 6, 2026	74.85	74.90	74.16	74.33	74.33	-0.64%	45,930
Apr 2, 2026	74.85	75.20	74.18	74.80	74.80	-0.45%	83,860
Apr 1, 2026	75.20	75.85	74.86	75.14	75.14	-0.94%	64,481
Mar 31, 2026	74.10	75.85	72.73	75.85	75.85	3.68%	215,062
Mar 30, 2026	73.41	73.88	72.50	73.16	73.16	-0.20%	154,763
Mar 27, 2026	72.63	73.31	72.15	73.31	73.31	0.19%	122,457
Mar 26, 2026	73.14	73.58	72.61	73.17	73.17	0.04%	34,950
Mar 25, 2026	73.75	74.18	72.85	73.14	73.14	-0.14%	33,164
Mar 24, 2026	72.85	73.79	72.85	73.24	73.24	0.60%	76,848
Mar 23, 2026	74.20	74.25	72.25	72.80	72.80	0.25%	80,006
Mar 20, 2026	73.83	74.10	72.50	72.62	72.62	-2.06%	56,620
Mar 19, 2026	73.37	74.35	73.37	74.15	74.15	0.38%	39,983
Mar 18, 2026	74.70	74.95	73.74	73.87	73.87	-0.71%	49,510
Mar 17, 2026	75.79	76.30	74.20	74.40	74.40	-1.84%	158,680
Mar 16, 2026	77.41	77.41	75.17	75.79	75.79	-1.47%	161,860
Mar 13, 2026	77.08	77.42	76.60	76.92	76.92	-2.63%	109,915
Mar 12, 2026	79.20	79.55	78.99	79.00	76.50	-0.38%	276,451
Mar 11, 2026	79.70	79.70	79.19	79.30	76.79	0.32%	242,858
Mar 10, 2026	79.50	79.70	78.95	79.05	76.55	0.28%	145,461
Mar 9, 2026	78.63	79.32	78.42	78.83	76.34	0.01%	153,637
Mar 6, 2026	79.50	79.70	78.56	78.82	76.33	-1.15%	97,926
Mar 5, 2026	79.74	80.19	79.10	79.74	77.22	-	108,273
Mar 4, 2026	78.70	79.98	78.50	79.74	77.22	1.77%	149,527
Mar 3, 2026	78.21	78.65	77.80	78.35	75.87	0.13%	107,974
Mar 2, 2026	77.52	78.25	77.52	78.25	75.77	0.94%	100,235
Feb 27, 2026	77.33	77.77	77.33	77.52	75.07	-0.34%	141,511