Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $34.69 | $35.38 | $34.68 | $35.35 | 1.0M |
| 2026-06-02 | $34.56 | $34.92 | $34.26 | $34.72 | 11.2M |
| 2026-06-01 | $34.25 | $35.41 | $34.21 | $34.69 | 10.5M |
| 2026-05-29 | $34.48 | $34.52 | $33.44 | $33.75 | 17.2M |
| 2026-05-28 | $34.89 | $35.54 | $34.44 | $34.77 | 12.5M |
| 2026-05-27 | $34.60 | $34.89 | $34.08 | $34.49 | 16.0M |
| 2026-05-26 | $36.21 | $36.30 | $35.02 | $35.28 | 14.1M |
| 2026-05-22 | $36.15 | $36.60 | $35.56 | $36.01 | 9.0M |
| 2026-05-21 | $36.58 | $37.35 | $35.56 | $35.91 | 12.8M |
| 2026-05-20 | $37.58 | $37.89 | $35.92 | $36.27 | 15.3M |
| 2026-05-19 | $38.71 | $38.88 | $37.21 | $37.74 | 10.6M |
| 2026-05-18 | $38.47 | $38.81 | $37.88 | $38.56 | 8.7M |
| 2026-05-15 | $39.00 | $39.42 | $38.61 | $38.75 | 9.2M |
| 2026-05-14 | $38.73 | $39.08 | $38.55 | $38.78 | 5.6M |
| 2026-05-13 | $40.01 | $40.17 | $38.81 | $38.84 | 8.4M |
| 2026-05-12 | $38.99 | $39.85 | $38.54 | $39.43 | 8.8M |
| 2026-05-11 | $37.50 | $38.82 | $37.49 | $38.76 | 9.4M |
| 2026-05-08 | $37.51 | $37.65 | $36.72 | $36.87 | 9.8M |
| 2026-05-07 | $37.55 | $37.76 | $36.86 | $37.32 | 17.3M |
| 2026-05-06 | $38.07 | $38.91 | $37.58 | $38.50 | 17.9M |
| 2026-05-05 | $40.44 | $41.47 | $40.31 | $40.80 | 7.1M |
| 2026-05-04 | $40.74 | $40.99 | $39.62 | $40.58 | 8.8M |
| 2026-05-01 | $40.94 | $41.46 | $39.43 | $40.29 | 9.2M |
| 2026-04-30 | $39.40 | $40.85 | $38.88 | $40.49 | 15.9M |
| 2026-04-29 | $38.59 | $39.70 | $38.51 | $39.55 | 11.7M |
| 2026-04-28 | $38.90 | $39.10 | $37.85 | $38.01 | 9.3M |
| 2026-04-27 | $39.50 | $39.72 | $37.38 | $38.10 | 11.2M |
| 2026-04-24 | $38.94 | $39.49 | $37.93 | $38.66 | 12.7M |
| 2026-04-23 | $39.38 | $40.05 | $36.72 | $38.53 | 23.0M |
| 2026-04-22 | $38.50 | $39.00 | $38.29 | $38.81 | 14.7M |
| 2026-04-21 | $36.88 | $38.33 | $36.88 | $38.31 | 13.6M |
| 2026-04-20 | $36.04 | $37.28 | $35.92 | $36.77 | 12.4M |
| 2026-04-17 | $36.29 | $36.55 | $34.80 | $35.60 | 27.3M |
| 2026-04-16 | $39.50 | $40.01 | $39.18 | $39.92 | 11.3M |
| 2026-04-15 | $39.15 | $39.42 | $38.72 | $38.84 | 9.4M |
| 2026-04-14 | $39.70 | $39.72 | $38.15 | $39.16 | 13.1M |
| 2026-04-13 | $40.00 | $40.62 | $39.78 | $40.11 | 9.5M |
| 2026-04-10 | $38.50 | $39.12 | $38.24 | $39.01 | 10.9M |
| 2026-04-09 | $39.60 | $40.60 | $37.90 | $38.04 | 18.5M |
| 2026-04-08 | $36.62 | $39.35 | $35.75 | $39.28 | 27.1M |
| 2026-04-07 | $40.84 | $42.05 | $40.66 | $41.41 | 14.3M |
| 2026-04-06 | $40.45 | $41.07 | $39.94 | $40.56 | 13.1M |
| 2026-04-02 | $42.12 | $42.37 | $40.80 | $41.40 | 13.4M |
| 2026-04-01 | $41.59 | $41.76 | $39.58 | $40.69 | 21.9M |
| 2026-03-31 | $41.68 | $42.74 | $40.86 | $41.65 | 21.1M |
| 2026-03-30 | $41.62 | $42.50 | $41.21 | $41.87 | 15.3M |
| 2026-03-27 | $39.63 | $41.06 | $39.31 | $40.82 | 12.3M |
| 2026-03-26 | $39.62 | $40.19 | $39.22 | $39.47 | 9.7M |
| 2026-03-25 | $38.30 | $39.69 | $38.00 | $39.62 | 12.2M |
| 2026-03-24 | $36.23 | $38.47 | $36.23 | $38.31 | 16.4M |
| 2026-03-23 | $35.92 | $36.69 | $35.55 | $36.04 | 15.0M |
| 2026-03-20 | $37.82 | $38.32 | $36.48 | $36.65 | 15.5M |
| 2026-03-19 | $38.01 | $38.58 | $37.07 | $37.49 | 13.8M |
| 2026-03-18 | $37.50 | $38.26 | $37.05 | $37.69 | 15.3M |
| 2026-03-17 | $36.18 | $37.57 | $36.03 | $36.91 | 14.3M |
| 2026-03-16 | $36.39 | $36.63 | $35.97 | $36.00 | 9.6M |
| 2026-03-13 | $37.70 | $37.75 | $36.51 | $36.62 | 16.4M |
| 2026-03-12 | $35.75 | $37.68 | $35.51 | $37.58 | 25.2M |
| 2026-03-11 | $33.95 | $34.58 | $33.70 | $34.37 | 11.1M |
| 2026-03-10 | $34.62 | $35.18 | $33.19 | $33.89 | 22.3M |
| 2026-03-09 | $34.95 | $35.75 | $34.10 | $34.31 | 28.5M |
| 2026-03-06 | $35.00 | $35.15 | $32.95 | $33.28 | 19.4M |
| 2026-03-05 | $33.50 | $34.59 | $33.21 | $33.72 | 24.5M |
| 2026-03-04 | $32.00 | $32.39 | $31.04 | $32.34 | 13.3M |
| 2026-03-03 | $29.83 | $31.00 | $29.39 | $30.74 | 13.3M |
| 2026-03-02 | $30.70 | $31.56 | $30.14 | $30.60 | 13.5M |
| 2026-02-27 | $29.24 | $30.86 | $29.20 | $30.73 | 13.3M |
| 2026-02-26 | $29.99 | $30.05 | $29.21 | $29.90 | 9.2M |
| 2026-02-25 | $31.16 | $31.30 | $29.65 | $30.02 | 11.1M |
| 2026-02-24 | $30.64 | $31.47 | $30.51 | $31.05 | 10.5M |
| 2026-02-23 | $30.09 | $30.90 | $30.09 | $30.30 | 9.4M |
| 2026-02-20 | $30.97 | $31.07 | $29.49 | $30.52 | 17.9M |
| 2026-02-19 | $31.49 | $31.73 | $30.89 | $31.39 | 8.9M |
| 2026-02-18 | $31.65 | $32.48 | $31.44 | $31.58 | 10.9M |
| 2026-02-17 | $32.30 | $32.69 | $30.93 | $31.42 | 9.9M |
| 2026-02-13 | $32.62 | $33.15 | $32.32 | $32.49 | 10.2M |
| 2026-02-12 | $34.21 | $34.43 | $32.07 | $32.65 | 15.7M |
| 2026-02-11 | $33.70 | $34.77 | $33.51 | $34.00 | 12.8M |
| 2026-02-10 | $32.40 | $33.99 | $32.40 | $33.60 | 13.5M |
| 2026-02-09 | $31.50 | $32.54 | $31.02 | $32.08 | 10.3M |
| 2026-02-06 | $31.00 | $31.85 | $30.81 | $31.78 | 9.0M |
| 2026-02-05 | $31.90 | $32.23 | $30.16 | $30.60 | 15.9M |
| 2026-02-04 | $31.01 | $32.85 | $30.95 | $32.40 | 26.1M |
| 2026-02-03 | $28.90 | $31.15 | $28.81 | $30.49 | 21.8M |
| 2026-02-02 | $27.50 | $29.02 | $27.10 | $28.88 | 17.2M |
| 2026-01-30 | $27.29 | $28.00 | $26.92 | $27.55 | 18.9M |
| 2026-01-29 | $26.60 | $27.56 | $25.82 | $27.16 | 23.6M |
| 2026-01-28 | $28.10 | $28.15 | $27.20 | $27.78 | 17.8M |
| 2026-01-27 | $28.21 | $28.39 | $27.64 | $27.81 | 12.8M |
| 2026-01-26 | $28.37 | $28.56 | $27.97 | $28.18 | 8.7M |
| 2026-01-23 | $28.49 | $28.61 | $28.12 | $28.25 | 8.9M |
| 2026-01-22 | $28.61 | $29.09 | $28.27 | $28.33 | 11.4M |
| 2026-01-21 | $26.87 | $28.55 | $26.75 | $28.41 | 12.6M |
| 2026-01-20 | $26.55 | $27.17 | $26.31 | $26.58 | 11.5M |
| 2026-01-16 | $27.34 | $27.85 | $27.22 | $27.57 | 14.0M |
| 2026-01-15 | $28.29 | $28.36 | $27.21 | $27.94 | 9.6M |
| 2026-01-14 | $26.90 | $28.52 | $26.83 | $28.26 | 21.2M |
| 2026-01-13 | $26.64 | $27.07 | $26.47 | $26.55 | 10.2M |
| 2026-01-12 | $26.35 | $26.61 | $26.07 | $26.50 | 7.7M |
| 2026-01-09 | $26.32 | $26.49 | $25.74 | $26.33 | 8.8M |
| 2026-01-08 | $24.50 | $26.39 | $24.35 | $25.92 | 10.5M |
| 2026-01-07 | $25.53 | $25.61 | $24.55 | $24.80 | 8.3M |
| 2026-01-06 | $24.77 | $25.67 | $24.68 | $25.52 | 11.7M |
| 2026-01-05 | $24.25 | $25.15 | $24.18 | $24.90 | 13.2M |
| 2026-01-02 | $23.55 | $24.42 | $23.31 | $24.27 | 10.1M |
| 2025-12-31 | $23.46 | $23.72 | $23.30 | $23.38 | 8.9M |
| 2025-12-30 | $23.30 | $23.62 | $23.24 | $23.51 | 7.5M |
| 2025-12-29 | $23.19 | $23.36 | $22.98 | $23.35 | 10.4M |
| 2025-12-26 | $23.05 | $23.31 | $22.87 | $23.29 | 8.9M |
| 2025-12-24 | $22.95 | $23.08 | $22.87 | $23.06 | 3.4M |
| 2025-12-23 | $23.26 | $23.40 | $22.77 | $22.90 | 7.9M |
| 2025-12-22 | $23.33 | $23.74 | $23.27 | $23.42 | 10.4M |
| 2025-12-19 | $23.03 | $23.56 | $22.91 | $23.26 | 15.6M |
| 2025-12-18 | $22.81 | $23.25 | $22.75 | $23.04 | 11.2M |
| 2025-12-17 | $22.98 | $23.38 | $22.91 | $23.07 | 14.1M |
| 2025-12-16 | $23.21 | $23.25 | $22.52 | $22.84 | 17.5M |
| 2025-12-15 | $24.02 | $24.24 | $23.11 | $23.45 | 17.5M |
| 2025-12-12 | $24.70 | $24.89 | $23.93 | $23.97 | 9.6M |
| 2025-12-11 | $24.54 | $25.05 | $24.42 | $24.58 | 11.6M |
| 2025-12-10 | $23.19 | $24.70 | $23.17 | $24.59 | 12.0M |
| 2025-12-09 | $22.89 | $23.84 | $22.85 | $23.11 | 11.3M |
| 2025-12-08 | $22.90 | $23.25 | $22.76 | $22.86 | 11.7M |
| 2025-12-05 | $23.17 | $23.68 | $22.93 | $22.96 | 9.0M |
| 2025-12-04 | $23.85 | $23.93 | $22.75 | $22.87 | 10.4M |
| 2025-12-03 | $23.98 | $24.47 | $23.74 | $23.76 | 10.5M |