Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $50.82 | $51.67 | $50.72 | $51.52 | 19.9M |
| 2026-06-01 | $50.65 | $51.05 | $50.13 | $50.92 | 24.5M |
| 2026-05-29 | $51.28 | $51.58 | $51.11 | $51.15 | 11.7M |
| 2026-05-28 | $51.07 | $51.47 | $50.61 | $51.36 | 10.6M |
| 2026-05-27 | $51.01 | $51.37 | $50.98 | $51.18 | 9.0M |
| 2026-05-26 | $50.68 | $51.17 | $50.65 | $50.99 | 8.2M |
| 2026-05-22 | $50.33 | $50.50 | $49.99 | $50.29 | 7.0M |
| 2026-05-21 | $49.54 | $50.25 | $49.14 | $50.02 | 10.2M |
| 2026-05-20 | $48.99 | $49.78 | $48.90 | $49.72 | 20.5M |
| 2026-05-19 | $49.78 | $49.86 | $48.89 | $49.04 | 11.9M |
| 2026-05-18 | $50.33 | $50.72 | $50.07 | $50.22 | 10.5M |
| 2026-05-15 | $51.01 | $51.19 | $50.25 | $50.30 | 11.2M |
| 2026-05-14 | $52.12 | $52.25 | $51.60 | $51.67 | 10.7M |
| 2026-05-13 | $52.13 | $52.52 | $52.02 | $52.06 | 8.5M |
| 2026-05-12 | $52.00 | $52.29 | $51.46 | $52.14 | 11.6M |
| 2026-05-11 | $51.86 | $52.41 | $51.83 | $52.26 | 8.6M |
| 2026-05-08 | $51.81 | $51.91 | $51.50 | $51.59 | 7.6M |
| 2026-05-07 | $52.60 | $52.77 | $51.38 | $51.40 | 13.0M |
| 2026-05-06 | $52.32 | $52.67 | $52.14 | $52.41 | 10.5M |
| 2026-05-05 | $51.04 | $51.79 | $50.89 | $51.53 | 10.8M |
| 2026-05-04 | $51.16 | $51.26 | $50.50 | $50.65 | 10.0M |
| 2026-05-01 | $51.64 | $51.77 | $51.34 | $51.35 | 9.4M |
| 2026-04-30 | $50.92 | $51.71 | $50.80 | $51.47 | 15.3M |
| 2026-04-29 | $51.49 | $51.51 | $50.89 | $50.96 | 7.1M |
| 2026-04-28 | $51.88 | $51.98 | $51.01 | $51.40 | 9.1M |
| 2026-04-27 | $52.00 | $52.18 | $51.61 | $51.78 | 8.0M |
| 2026-04-24 | $51.75 | $52.00 | $51.33 | $51.92 | 7.4M |
| 2026-04-23 | $51.71 | $51.90 | $51.28 | $51.81 | 13.7M |
| 2026-04-22 | $52.24 | $52.42 | $51.70 | $51.83 | 8.9M |
| 2026-04-21 | $52.25 | $52.57 | $51.64 | $51.77 | 9.6M |
| 2026-04-20 | $51.84 | $52.40 | $51.67 | $52.23 | 8.6M |
| 2026-04-17 | $51.60 | $52.37 | $51.47 | $51.88 | 11.8M |
| 2026-04-16 | $51.52 | $51.97 | $51.49 | $51.75 | 12.4M |
| 2026-04-15 | $51.90 | $51.90 | $51.24 | $51.38 | 20.3M |
| 2026-04-14 | $52.26 | $52.26 | $51.65 | $52.01 | 8.3M |
| 2026-04-13 | $51.69 | $52.26 | $51.56 | $52.19 | 9.9M |
| 2026-04-10 | $51.93 | $52.22 | $51.88 | $51.96 | 6.1M |
| 2026-04-09 | $51.56 | $52.07 | $51.47 | $51.67 | 7.7M |
| 2026-04-08 | $51.08 | $51.78 | $50.77 | $51.75 | 14.4M |
| 2026-04-07 | $50.12 | $50.32 | $49.68 | $50.08 | 10.0M |
| 2026-04-06 | $50.21 | $50.43 | $49.85 | $50.22 | 8.9M |
| 2026-04-02 | $50.08 | $50.92 | $49.91 | $50.41 | 13.8M |
| 2026-04-01 | $50.34 | $50.66 | $50.17 | $50.46 | 20.0M |
| 2026-03-31 | $49.52 | $50.23 | $49.29 | $49.97 | 20.5M |
| 2026-03-30 | $49.51 | $49.74 | $48.90 | $49.09 | 16.6M |
| 2026-03-27 | $49.04 | $49.29 | $48.78 | $48.91 | 10.7M |
| 2026-03-26 | $48.97 | $49.73 | $48.97 | $49.09 | 12.9M |
| 2026-03-25 | $49.00 | $49.45 | $48.67 | $49.41 | 15.0M |
| 2026-03-24 | $47.28 | $48.79 | $47.24 | $48.45 | 15.8M |
| 2026-03-23 | $47.40 | $48.15 | $47.36 | $47.55 | 19.2M |
| 2026-03-20 | $47.85 | $47.96 | $46.73 | $46.98 | 19.7M |
| 2026-03-19 | $47.64 | $48.00 | $47.22 | $47.74 | 23.5M |
| 2026-03-18 | $49.18 | $49.28 | $48.48 | $48.48 | 16.4M |
| 2026-03-17 | $49.68 | $49.98 | $49.48 | $49.52 | 12.8M |
| 2026-03-16 | $49.46 | $49.77 | $49.09 | $49.40 | 15.6M |
| 2026-03-13 | $50.03 | $50.13 | $49.01 | $49.19 | 17.2M |
| 2026-03-12 | $49.79 | $50.23 | $49.63 | $49.68 | 19.6M |
| 2026-03-11 | $49.73 | $49.89 | $49.28 | $49.84 | 12.6M |
| 2026-03-10 | $49.99 | $50.42 | $49.63 | $49.88 | 19.2M |
| 2026-03-09 | $49.26 | $50.19 | $48.60 | $49.99 | 22.5M |
| 2026-03-06 | $50.31 | $50.36 | $49.44 | $49.86 | 23.2M |
| 2026-03-05 | $51.60 | $51.78 | $50.51 | $50.83 | 19.9M |
| 2026-03-04 | $52.32 | $52.38 | $51.68 | $51.92 | 17.1M |
| 2026-03-03 | $51.67 | $52.09 | $50.69 | $51.94 | 27.3M |
| 2026-03-02 | $53.07 | $53.39 | $52.51 | $53.25 | 19.4M |
| 2026-02-27 | $52.86 | $53.49 | $52.67 | $53.41 | 12.1M |
| 2026-02-26 | $52.89 | $53.12 | $52.35 | $53.00 | 15.6M |
| 2026-02-25 | $53.73 | $53.75 | $52.67 | $53.06 | 12.4M |
| 2026-02-24 | $52.96 | $53.50 | $52.91 | $53.36 | 13.5M |
| 2026-02-23 | $52.49 | $53.10 | $52.36 | $52.96 | 17.4M |
| 2026-02-20 | $52.62 | $53.25 | $52.32 | $52.96 | 17.8M |
| 2026-02-19 | $52.65 | $53.17 | $52.43 | $52.83 | 18.3M |
| 2026-02-18 | $53.00 | $53.34 | $52.74 | $53.02 | 12.0M |
| 2026-02-17 | $52.70 | $52.97 | $52.08 | $52.70 | 20.4M |
| 2026-02-13 | $52.54 | $53.64 | $52.44 | $53.31 | 19.9M |
| 2026-02-12 | $53.67 | $54.14 | $52.74 | $52.83 | 30.1M |
| 2026-02-11 | $53.11 | $53.67 | $53.11 | $53.62 | 24.9M |
| 2026-02-10 | $52.15 | $52.99 | $52.12 | $52.91 | 18.4M |
| 2026-02-09 | $51.47 | $52.31 | $51.27 | $52.18 | 12.3M |
| 2026-02-06 | $50.86 | $51.62 | $50.86 | $51.51 | 14.4M |
| 2026-02-05 | $51.38 | $51.52 | $50.36 | $50.50 | 25.7M |
| 2026-02-04 | $51.01 | $52.02 | $51.01 | $51.89 | 35.9M |
| 2026-02-03 | $50.18 | $51.22 | $50.06 | $50.70 | 34.1M |
| 2026-02-02 | $49.25 | $49.81 | $49.20 | $49.65 | 25.2M |
| 2026-01-30 | $49.22 | $49.65 | $48.81 | $49.27 | 28.1M |
| 2026-01-29 | $50.45 | $50.62 | $49.29 | $50.00 | 20.5M |
| 2026-01-28 | $50.12 | $50.21 | $49.54 | $49.95 | 13.5M |
| 2026-01-27 | $49.87 | $50.18 | $49.68 | $49.98 | 10.1M |
| 2026-01-26 | $50.42 | $50.48 | $50.02 | $50.03 | 13.9M |
| 2026-01-23 | $49.46 | $49.99 | $49.36 | $49.97 | 19.6M |
| 2026-01-22 | $49.37 | $49.83 | $49.35 | $49.52 | 14.6M |
| 2026-01-21 | $48.82 | $49.38 | $48.67 | $49.24 | 16.9M |
| 2026-01-20 | $48.35 | $48.52 | $48.02 | $48.19 | 17.4M |
| 2026-01-16 | $48.57 | $48.72 | $48.36 | $48.68 | 10.8M |
| 2026-01-15 | $48.77 | $49.11 | $48.61 | $48.96 | 17.9M |
| 2026-01-14 | $48.75 | $49.14 | $48.63 | $48.75 | 16.0M |
| 2026-01-13 | $48.60 | $48.76 | $48.39 | $48.73 | 10.8M |
| 2026-01-12 | $48.37 | $48.61 | $48.20 | $48.52 | 12.7M |
| 2026-01-09 | $47.59 | $48.29 | $47.56 | $48.26 | 11.8M |
| 2026-01-08 | $46.41 | $47.63 | $46.27 | $47.50 | 14.9M |
| 2026-01-07 | $47.34 | $47.56 | $46.63 | $46.68 | 17.0M |
| 2026-01-06 | $46.73 | $47.63 | $46.69 | $47.50 | 18.4M |
| 2026-01-05 | $46.02 | $46.73 | $46.00 | $46.58 | 22.0M |
| 2026-01-02 | $45.52 | $46.18 | $45.27 | $46.12 | 18.0M |
| 2025-12-31 | $45.61 | $45.67 | $45.33 | $45.35 | 5.7M |
| 2025-12-30 | $45.81 | $45.85 | $45.63 | $45.73 | 4.4M |
| 2025-12-29 | $45.74 | $45.86 | $45.54 | $45.74 | 6.4M |
| 2025-12-26 | $45.95 | $46.14 | $45.86 | $46.11 | 5.0M |
| 2025-12-24 | $45.73 | $45.89 | $45.61 | $45.84 | 2.8M |
| 2025-12-23 | $45.78 | $45.80 | $45.54 | $45.75 | 8.4M |
| 2025-12-22 | $45.39 | $45.71 | $45.33 | $45.67 | 9.9M |
| 2025-12-19 | $45.20 | $45.54 | $45.09 | $45.37 | 10.4M |
| 2025-12-18 | $45.27 | $45.63 | $45.13 | $45.17 | 9.0M |
| 2025-12-17 | $45.01 | $45.37 | $44.94 | $45.19 | 10.9M |
| 2025-12-16 | $45.18 | $45.21 | $44.72 | $45.00 | 9.7M |
| 2025-12-15 | $45.42 | $45.44 | $44.85 | $45.12 | 9.2M |
| 2025-12-12 | $45.51 | $45.58 | $44.97 | $45.15 | 14.1M |
| 2025-12-11 | $44.29 | $45.22 | $44.29 | $45.12 | 11.0M |
| 2025-12-10 | $43.35 | $44.34 | $43.35 | $44.24 | 10.9M |
| 2025-12-09 | $43.42 | $43.82 | $43.37 | $43.39 | 8.8M |
| 2025-12-08 | $44.08 | $44.10 | $43.45 | $43.48 | 11.4M |
| 2025-12-05 | $44.34 | $44.64 | $44.09 | $44.09 | 7.1M |
| 2025-12-04 | $44.38 | $44.51 | $44.12 | $44.24 | 9.9M |
| 2025-12-03 | $44.38 | $44.62 | $44.35 | $44.49 | 11.8M |