Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $67.81 | $68.32 | $64.15 | $65.60 | 13.4M |
| 2026-06-01 | $72.30 | $72.81 | $69.11 | $71.00 | 9.5M |
| 2026-05-29 | $73.59 | $74.00 | $71.63 | $73.00 | 16.5M |
| 2026-05-28 | $72.55 | $75.11 | $71.10 | $73.49 | 10.3M |
| 2026-05-27 | $70.25 | $73.96 | $70.08 | $73.00 | 12.0M |
| 2026-05-26 | $69.79 | $73.50 | $69.74 | $70.15 | 10.4M |
| 2026-05-22 | $64.78 | $68.37 | $64.66 | $68.28 | 9.4M |
| 2026-05-21 | $64.21 | $65.40 | $62.93 | $64.39 | 9.3M |
| 2026-05-20 | $63.70 | $66.53 | $61.09 | $64.91 | 10.8M |
| 2026-05-19 | $65.34 | $65.93 | $61.73 | $63.35 | 11.8M |
| 2026-05-18 | $67.30 | $68.65 | $65.73 | $66.02 | 9.4M |
| 2026-05-15 | $67.47 | $69.60 | $65.84 | $67.17 | 11.4M |
| 2026-05-14 | $69.70 | $70.40 | $68.50 | $69.53 | 7.1M |
| 2026-05-13 | $73.30 | $73.46 | $69.00 | $69.90 | 12.1M |
| 2026-05-12 | $75.06 | $76.88 | $73.27 | $73.72 | 7.9M |
| 2026-05-11 | $77.79 | $78.38 | $74.52 | $76.23 | 7.1M |
| 2026-05-08 | $81.03 | $81.95 | $76.43 | $77.94 | 7.0M |
| 2026-05-07 | $78.36 | $80.61 | $77.58 | $80.00 | 9.9M |
| 2026-05-06 | $78.28 | $80.99 | $76.29 | $77.88 | 12.9M |
| 2026-05-05 | $75.98 | $79.05 | $75.54 | $75.82 | 10.7M |
| 2026-05-04 | $77.06 | $77.60 | $73.50 | $75.31 | 12.2M |
| 2026-05-01 | $79.06 | $80.01 | $75.49 | $76.52 | 21.8M |
| 2026-04-30 | $83.91 | $83.91 | $74.32 | $79.16 | 28.9M |
| 2026-04-29 | $80.34 | $82.04 | $78.61 | $79.32 | 16.4M |
| 2026-04-28 | $79.72 | $81.45 | $78.88 | $81.28 | 8.0M |
| 2026-04-27 | $81.80 | $82.41 | $79.95 | $81.35 | 8.9M |
| 2026-04-24 | $81.11 | $82.04 | $78.71 | $81.82 | 8.0M |
| 2026-04-23 | $82.47 | $82.80 | $78.81 | $80.60 | 9.3M |
| 2026-04-22 | $81.39 | $83.38 | $81.00 | $83.36 | 10.5M |
| 2026-04-21 | $80.69 | $82.48 | $79.30 | $80.18 | 12.2M |
| 2026-04-20 | $77.00 | $80.60 | $76.62 | $80.40 | 10.2M |
| 2026-04-17 | $73.84 | $79.62 | $73.51 | $77.51 | 23.7M |
| 2026-04-16 | $74.00 | $74.60 | $71.05 | $72.45 | 18.0M |
| 2026-04-15 | $74.98 | $77.20 | $73.74 | $74.22 | 14.4M |
| 2026-04-14 | $73.00 | $76.78 | $72.93 | $74.84 | 26.5M |
| 2026-04-13 | $66.70 | $71.96 | $66.10 | $71.85 | 12.2M |
| 2026-04-10 | $65.70 | $68.02 | $64.94 | $67.26 | 9.6M |
| 2026-04-09 | $66.21 | $66.41 | $63.26 | $65.39 | 10.2M |
| 2026-04-08 | $68.09 | $69.42 | $66.36 | $67.76 | 14.8M |
| 2026-04-07 | $62.20 | $64.14 | $60.82 | $64.04 | 9.5M |
| 2026-04-06 | $61.40 | $63.72 | $61.39 | $63.37 | 8.9M |
| 2026-04-02 | $60.13 | $63.97 | $59.38 | $62.78 | 10.0M |
| 2026-04-01 | $63.33 | $64.45 | $58.94 | $62.42 | 15.7M |
| 2026-03-31 | $59.59 | $63.34 | $57.42 | $62.88 | 22.8M |
| 2026-03-30 | $60.49 | $61.00 | $54.46 | $58.16 | 19.7M |
| 2026-03-27 | $59.75 | $61.10 | $59.12 | $60.41 | 16.8M |
| 2026-03-26 | $60.18 | $60.60 | $58.63 | $60.27 | 13.3M |
| 2026-03-25 | $60.92 | $62.14 | $60.07 | $61.71 | 12.0M |
| 2026-03-24 | $58.91 | $60.84 | $58.35 | $60.19 | 12.5M |
| 2026-03-23 | $58.23 | $61.30 | $58.06 | $59.92 | 16.2M |
| 2026-03-20 | $58.22 | $58.27 | $55.35 | $56.26 | 16.6M |
| 2026-03-19 | $56.98 | $59.40 | $55.08 | $58.84 | 24.4M |
| 2026-03-18 | $62.22 | $62.92 | $58.00 | $58.23 | 12.0M |
| 2026-03-17 | $62.00 | $63.94 | $61.69 | $62.95 | 9.0M |
| 2026-03-16 | $61.34 | $63.20 | $60.69 | $61.19 | 14.3M |
| 2026-03-13 | $59.85 | $60.65 | $57.70 | $60.03 | 16.0M |
| 2026-03-12 | $61.02 | $61.30 | $58.37 | $58.53 | 10.7M |
| 2026-03-11 | $64.00 | $65.89 | $61.08 | $61.90 | 12.7M |
| 2026-03-10 | $65.43 | $66.41 | $62.48 | $63.75 | 12.0M |
| 2026-03-09 | $62.58 | $65.82 | $60.57 | $65.65 | 15.5M |
| 2026-03-06 | $64.20 | $64.74 | $62.55 | $63.54 | 10.5M |
| 2026-03-05 | $62.71 | $66.39 | $62.71 | $66.23 | 13.3M |
| 2026-03-04 | $64.42 | $66.20 | $63.09 | $63.25 | 14.7M |
| 2026-03-03 | $63.14 | $64.66 | $59.86 | $63.80 | 15.8M |
| 2026-03-02 | $64.50 | $65.58 | $63.42 | $64.62 | 13.0M |
| 2026-02-27 | $68.76 | $69.72 | $64.13 | $66.83 | 23.6M |
| 2026-02-26 | $67.00 | $71.08 | $66.80 | $70.78 | 16.0M |
| 2026-02-25 | $65.40 | $67.16 | $63.98 | $66.98 | 14.0M |
| 2026-02-24 | $65.16 | $67.55 | $64.70 | $65.03 | 15.7M |
| 2026-02-23 | $66.77 | $67.68 | $62.68 | $65.02 | 22.8M |
| 2026-02-20 | $66.00 | $68.99 | $63.60 | $67.32 | 36.8M |
| 2026-02-19 | $68.38 | $70.74 | $63.00 | $66.56 | 88.7M |
| 2026-02-18 | $67.83 | $73.25 | $67.83 | $72.31 | 48.0M |
| 2026-02-17 | $67.49 | $70.44 | $66.80 | $70.19 | 17.4M |
| 2026-02-13 | $68.85 | $70.24 | $67.22 | $68.57 | 14.0M |
| 2026-02-12 | $73.00 | $74.20 | $65.78 | $68.83 | 31.5M |
| 2026-02-11 | $78.80 | $79.25 | $69.24 | $72.81 | 32.9M |
| 2026-02-10 | $82.30 | $83.97 | $78.30 | $78.34 | 13.5M |
| 2026-02-09 | $80.12 | $82.74 | $78.60 | $82.32 | 8.3M |
| 2026-02-06 | $78.27 | $82.57 | $78.06 | $80.73 | 18.4M |
| 2026-02-05 | $77.05 | $78.40 | $72.10 | $76.74 | 24.0M |
| 2026-02-04 | $81.27 | $81.51 | $73.31 | $78.61 | 23.2M |
| 2026-02-03 | $81.36 | $83.10 | $78.45 | $82.07 | 14.0M |
| 2026-02-02 | $78.24 | $83.80 | $78.20 | $81.58 | 11.2M |
| 2026-01-30 | $85.04 | $85.50 | $79.32 | $80.22 | 19.2M |
| 2026-01-29 | $86.25 | $89.00 | $82.66 | $85.49 | 34.5M |
| 2026-01-28 | $94.81 | $95.52 | $74.91 | $82.01 | 99.0M |
| 2026-01-27 | $95.52 | $96.96 | $92.60 | $95.54 | 17.4M |
| 2026-01-26 | $94.92 | $96.61 | $93.85 | $94.74 | 9.4M |
| 2026-01-23 | $95.56 | $97.38 | $92.49 | $94.66 | 12.3M |
| 2026-01-22 | $91.71 | $95.87 | $91.54 | $95.69 | 13.3M |
| 2026-01-21 | $89.00 | $91.58 | $88.42 | $91.00 | 17.5M |
| 2026-01-20 | $86.76 | $90.00 | $86.07 | $88.46 | 13.2M |
| 2026-01-16 | $92.07 | $92.90 | $88.44 | $88.62 | 14.2M |
| 2026-01-15 | $92.70 | $94.55 | $91.58 | $92.18 | 8.8M |
| 2026-01-14 | $93.50 | $94.90 | $90.15 | $91.72 | 15.7M |
| 2026-01-13 | $94.40 | $94.40 | $91.36 | $93.71 | 11.5M |
| 2026-01-12 | $91.49 | $94.20 | $91.06 | $92.90 | 10.8M |
| 2026-01-09 | $89.60 | $93.23 | $89.53 | $92.62 | 16.3M |
| 2026-01-08 | $89.97 | $91.51 | $86.63 | $88.52 | 15.2M |
| 2026-01-07 | $88.40 | $90.87 | $88.00 | $90.16 | 12.8M |
| 2026-01-06 | $86.80 | $88.56 | $85.56 | $88.09 | 14.3M |
| 2026-01-05 | $80.52 | $86.88 | $79.66 | $86.01 | 20.9M |
| 2026-01-02 | $84.34 | $84.34 | $78.17 | $80.05 | 23.5M |
| 2025-12-31 | $85.91 | $86.00 | $84.37 | $84.40 | 8.0M |
| 2025-12-30 | $86.69 | $87.14 | $85.81 | $85.91 | 6.7M |
| 2025-12-29 | $87.18 | $88.16 | $85.80 | $86.71 | 8.4M |
| 2025-12-26 | $88.40 | $89.36 | $87.33 | $87.69 | 6.3M |
| 2025-12-24 | $87.39 | $88.70 | $87.31 | $88.31 | 4.5M |
| 2025-12-23 | $86.64 | $87.57 | $84.80 | $87.47 | 11.7M |
| 2025-12-22 | $90.57 | $91.65 | $85.92 | $86.72 | 28.3M |
| 2025-12-19 | $93.00 | $94.98 | $90.02 | $90.04 | 173.3M |
| 2025-12-18 | $89.99 | $93.57 | $89.67 | $93.15 | 22.8M |
| 2025-12-17 | $91.55 | $92.87 | $89.19 | $89.25 | 17.4M |
| 2025-12-16 | $89.70 | $92.88 | $89.45 | $91.04 | 17.3M |
| 2025-12-15 | $92.67 | $93.47 | $89.58 | $89.58 | 19.4M |
| 2025-12-12 | $94.40 | $97.07 | $91.00 | $91.14 | 31.0M |
| 2025-12-11 | $94.09 | $95.00 | $92.50 | $94.55 | 20.5M |
| 2025-12-10 | $90.82 | $94.86 | $90.82 | $93.53 | 24.7M |
| 2025-12-09 | $88.30 | $91.73 | $88.04 | $91.27 | 28.6M |
| 2025-12-08 | $86.92 | $91.39 | $84.87 | $89.60 | 70.2M |
| 2025-12-05 | $79.67 | $81.64 | $79.44 | $79.95 | 15.5M |
| 2025-12-04 | $79.60 | $79.95 | $77.30 | $79.77 | 11.9M |
| 2025-12-03 | $76.24 | $80.31 | $76.00 | $79.00 | 17.0M |