Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $56.00 | $56.76 | $55.66 | $56.74 | 2.7M |
| 2026-06-02 | $54.84 | $56.75 | $54.62 | $56.56 | 12.0M |
| 2026-06-01 | $55.04 | $55.21 | $53.97 | $54.75 | 13.0M |
| 2026-05-29 | $54.81 | $55.17 | $54.36 | $54.55 | 31.2M |
| 2026-05-28 | $56.13 | $56.18 | $54.32 | $55.12 | 14.1M |
| 2026-05-27 | $57.05 | $57.20 | $55.66 | $56.50 | 16.2M |
| 2026-05-26 | $57.20 | $58.82 | $57.04 | $57.98 | 13.5M |
| 2026-05-22 | $57.13 | $57.88 | $56.34 | $57.28 | 10.2M |
| 2026-05-21 | $57.52 | $57.66 | $56.61 | $57.25 | 18.0M |
| 2026-05-20 | $56.87 | $57.70 | $56.60 | $57.28 | 11.1M |
| 2026-05-19 | $57.23 | $57.67 | $56.42 | $56.77 | 11.6M |
| 2026-05-18 | $55.15 | $57.59 | $55.11 | $57.15 | 11.5M |
| 2026-05-15 | $55.47 | $55.96 | $55.23 | $55.38 | 10.6M |
| 2026-05-14 | $55.40 | $55.99 | $55.28 | $55.75 | 5.2M |
| 2026-05-13 | $55.77 | $55.83 | $54.66 | $55.38 | 13.7M |
| 2026-05-12 | $55.26 | $56.26 | $54.72 | $55.64 | 10.0M |
| 2026-05-11 | $53.67 | $55.07 | $53.64 | $54.93 | 9.5M |
| 2026-05-08 | $53.18 | $53.89 | $52.73 | $53.27 | 10.5M |
| 2026-05-07 | $54.11 | $54.33 | $52.80 | $53.00 | 16.6M |
| 2026-05-06 | $54.90 | $56.32 | $54.37 | $55.16 | 12.9M |
| 2026-05-05 | $55.72 | $56.39 | $55.45 | $56.00 | 7.5M |
| 2026-05-04 | $56.74 | $56.97 | $55.61 | $55.63 | 9.9M |
| 2026-05-01 | $56.43 | $57.20 | $56.00 | $56.92 | 9.7M |
| 2026-04-30 | $55.25 | $57.05 | $55.10 | $56.88 | 13.8M |
| 2026-04-29 | $56.48 | $56.88 | $55.18 | $55.70 | 13.3M |
| 2026-04-28 | $55.85 | $56.76 | $55.41 | $55.65 | 13.6M |
| 2026-04-27 | $56.12 | $56.70 | $55.10 | $55.23 | 17.1M |
| 2026-04-24 | $54.33 | $56.90 | $54.02 | $56.15 | 23.3M |
| 2026-04-23 | $54.56 | $55.53 | $54.44 | $54.74 | 20.6M |
| 2026-04-22 | $53.50 | $54.85 | $53.19 | $54.35 | 14.4M |
| 2026-04-21 | $52.70 | $53.73 | $52.64 | $52.77 | 13.6M |
| 2026-04-20 | $52.39 | $53.16 | $51.26 | $52.20 | 15.3M |
| 2026-04-17 | $50.80 | $53.42 | $50.52 | $52.66 | 20.6M |
| 2026-04-16 | $52.26 | $52.94 | $51.57 | $51.73 | 12.1M |
| 2026-04-15 | $51.74 | $52.84 | $51.65 | $52.42 | 12.5M |
| 2026-04-14 | $51.30 | $52.00 | $50.91 | $51.49 | 11.1M |
| 2026-04-13 | $52.20 | $52.75 | $51.52 | $51.92 | 11.8M |
| 2026-04-10 | $52.56 | $53.75 | $51.68 | $51.92 | 13.2M |
| 2026-04-09 | $51.70 | $52.89 | $51.17 | $52.54 | 16.0M |
| 2026-04-08 | $50.43 | $52.31 | $49.76 | $51.88 | 21.0M |
| 2026-04-07 | $49.87 | $50.44 | $49.20 | $50.35 | 9.9M |
| 2026-04-06 | $49.40 | $50.06 | $49.18 | $49.78 | 7.6M |
| 2026-04-02 | $50.51 | $51.10 | $48.84 | $49.44 | 14.9M |
| 2026-04-01 | $50.35 | $51.38 | $49.54 | $50.03 | 19.6M |
| 2026-03-31 | $52.22 | $53.00 | $51.04 | $51.39 | 22.3M |
| 2026-03-30 | $54.30 | $54.80 | $51.31 | $51.53 | 20.6M |
| 2026-03-27 | $52.35 | $53.70 | $51.90 | $53.50 | 22.0M |
| 2026-03-26 | $51.55 | $52.69 | $51.48 | $52.31 | 16.5M |
| 2026-03-25 | $50.56 | $52.55 | $50.54 | $51.89 | 24.1M |
| 2026-03-24 | $49.03 | $51.09 | $48.84 | $50.51 | 19.7M |
| 2026-03-23 | $47.51 | $49.85 | $47.08 | $49.25 | 25.8M |
| 2026-03-20 | $48.01 | $48.48 | $46.38 | $46.63 | 65.3M |
| 2026-03-19 | $45.22 | $47.88 | $44.70 | $47.82 | 28.2M |
| 2026-03-18 | $45.89 | $46.32 | $45.19 | $45.32 | 13.3M |
| 2026-03-17 | $45.50 | $46.64 | $44.94 | $46.13 | 14.8M |
| 2026-03-16 | $44.56 | $45.01 | $44.30 | $44.96 | 12.6M |
| 2026-03-13 | $44.47 | $44.89 | $43.55 | $44.72 | 16.9M |
| 2026-03-12 | $47.31 | $47.31 | $44.42 | $44.56 | 26.0M |
| 2026-03-11 | $47.49 | $48.77 | $47.14 | $48.17 | 18.4M |
| 2026-03-10 | $47.13 | $48.52 | $46.70 | $48.11 | 18.1M |
| 2026-03-09 | $46.87 | $47.27 | $45.50 | $47.19 | 21.1M |
| 2026-03-06 | $47.41 | $47.66 | $46.40 | $46.90 | 13.5M |
| 2026-03-05 | $47.98 | $48.01 | $46.29 | $47.40 | 20.3M |
| 2026-03-04 | $48.65 | $49.38 | $47.48 | $47.89 | 19.9M |
| 2026-03-03 | $50.27 | $50.80 | $48.18 | $48.58 | 22.7M |
| 2026-03-02 | $52.45 | $52.45 | $49.44 | $51.27 | 20.4M |
| 2026-02-27 | $51.60 | $52.00 | $50.83 | $51.34 | 16.7M |
| 2026-02-26 | $51.31 | $52.19 | $50.59 | $51.49 | 12.1M |
| 2026-02-25 | $52.00 | $52.16 | $50.81 | $51.66 | 11.3M |
| 2026-02-24 | $51.47 | $52.33 | $51.21 | $51.85 | 12.8M |
| 2026-02-23 | $50.91 | $51.69 | $50.06 | $51.24 | 11.7M |
| 2026-02-20 | $51.43 | $51.69 | $50.48 | $50.85 | 12.7M |
| 2026-02-19 | $51.76 | $52.24 | $51.29 | $51.54 | 14.3M |
| 2026-02-18 | $50.81 | $51.64 | $50.51 | $51.59 | 16.4M |
| 2026-02-17 | $50.62 | $51.03 | $48.84 | $49.84 | 24.4M |
| 2026-02-13 | $50.29 | $51.21 | $49.93 | $50.39 | 19.5M |
| 2026-02-12 | $51.49 | $52.40 | $50.34 | $50.64 | 24.0M |
| 2026-02-11 | $51.05 | $51.99 | $50.93 | $51.56 | 23.0M |
| 2026-02-10 | $50.89 | $50.96 | $49.79 | $50.32 | 14.1M |
| 2026-02-09 | $50.48 | $50.93 | $50.09 | $50.54 | 13.6M |
| 2026-02-06 | $49.50 | $51.25 | $49.41 | $50.70 | 16.2M |
| 2026-02-05 | $50.38 | $50.56 | $48.67 | $49.51 | 24.7M |
| 2026-02-04 | $49.85 | $51.43 | $49.76 | $51.35 | 23.7M |
| 2026-02-03 | $48.13 | $49.80 | $48.10 | $49.76 | 27.1M |
| 2026-02-02 | $47.67 | $48.67 | $47.35 | $48.05 | 16.6M |
| 2026-01-30 | $48.30 | $48.55 | $47.30 | $48.38 | 16.4M |
| 2026-01-29 | $49.88 | $50.58 | $48.35 | $48.45 | 32.0M |
| 2026-01-28 | $50.40 | $50.73 | $48.47 | $48.87 | 24.5M |
| 2026-01-27 | $50.29 | $51.47 | $50.03 | $50.66 | 17.3M |
| 2026-01-26 | $49.70 | $50.07 | $49.23 | $49.70 | 25.4M |
| 2026-01-23 | $50.00 | $51.67 | $48.83 | $49.15 | 43.5M |
| 2026-01-22 | $48.95 | $49.58 | $48.54 | $49.32 | 22.8M |
| 2026-01-21 | $47.10 | $48.61 | $47.00 | $48.52 | 22.9M |
| 2026-01-20 | $45.98 | $46.99 | $45.98 | $46.45 | 22.6M |
| 2026-01-16 | $46.68 | $46.99 | $46.31 | $46.73 | 17.4M |
| 2026-01-15 | $46.80 | $46.87 | $46.08 | $46.57 | 18.0M |
| 2026-01-14 | $46.44 | $47.73 | $46.28 | $46.97 | 23.9M |
| 2026-01-13 | $45.74 | $46.39 | $45.45 | $45.90 | 19.5M |
| 2026-01-12 | $45.40 | $45.50 | $44.37 | $45.15 | 19.7M |
| 2026-01-09 | $44.78 | $45.24 | $44.29 | $45.20 | 18.3M |
| 2026-01-08 | $42.86 | $44.57 | $42.66 | $44.43 | 20.1M |
| 2026-01-07 | $43.89 | $43.90 | $42.20 | $42.37 | 17.3M |
| 2026-01-06 | $44.28 | $44.57 | $43.42 | $43.63 | 29.0M |
| 2026-01-05 | $43.00 | $45.16 | $42.52 | $43.80 | 56.4M |
| 2026-01-02 | $38.41 | $40.44 | $38.07 | $40.20 | 14.6M |
| 2025-12-31 | $38.55 | $38.77 | $38.27 | $38.38 | 6.2M |
| 2025-12-30 | $38.00 | $38.73 | $38.00 | $38.55 | 7.8M |
| 2025-12-29 | $37.85 | $38.14 | $37.69 | $37.90 | 6.8M |
| 2025-12-26 | $37.96 | $38.06 | $37.54 | $37.79 | 4.7M |
| 2025-12-24 | $38.17 | $38.28 | $37.81 | $37.97 | 2.9M |
| 2025-12-23 | $38.49 | $38.90 | $37.93 | $38.20 | 7.9M |
| 2025-12-22 | $38.45 | $38.87 | $38.16 | $38.33 | 8.5M |
| 2025-12-19 | $38.25 | $38.49 | $37.98 | $38.08 | 22.6M |
| 2025-12-18 | $38.54 | $38.56 | $37.89 | $38.13 | 12.0M |
| 2025-12-17 | $37.83 | $38.62 | $37.73 | $38.53 | 15.4M |
| 2025-12-16 | $38.60 | $38.90 | $37.49 | $37.61 | 19.1M |
| 2025-12-15 | $39.41 | $39.50 | $38.52 | $38.90 | 11.0M |
| 2025-12-12 | $40.55 | $40.78 | $39.15 | $39.45 | 14.9M |
| 2025-12-11 | $39.85 | $40.88 | $39.78 | $40.34 | 19.0M |
| 2025-12-10 | $38.35 | $39.99 | $38.20 | $39.93 | 20.6M |
| 2025-12-09 | $38.10 | $38.69 | $38.10 | $38.30 | 16.8M |
| 2025-12-08 | $38.33 | $38.83 | $37.73 | $38.24 | 24.5M |
| 2025-12-05 | $38.23 | $39.00 | $38.22 | $38.46 | 12.6M |
| 2025-12-04 | $37.50 | $38.30 | $37.41 | $38.12 | 15.9M |
| 2025-12-03 | $36.43 | $37.63 | $36.23 | $37.55 | 16.1M |