Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $51.23 | $51.66 | $50.98 | $51.46 | 30.9M |
| 2026-06-01 | $51.23 | $51.60 | $51.19 | $51.43 | 34.5M |
| 2026-05-29 | $51.28 | $51.79 | $51.17 | $51.58 | 34.2M |
| 2026-05-28 | $51.19 | $51.50 | $51.02 | $51.27 | 40.6M |
| 2026-05-27 | $51.74 | $51.99 | $51.30 | $51.42 | 45.2M |
| 2026-05-26 | $52.00 | $52.23 | $51.72 | $51.85 | 24.5M |
| 2026-05-22 | $51.90 | $52.17 | $51.84 | $51.94 | 23.3M |
| 2026-05-21 | $51.46 | $51.83 | $51.21 | $51.73 | 33.3M |
| 2026-05-20 | $51.23 | $51.71 | $50.78 | $51.66 | 42.1M |
| 2026-05-19 | $51.63 | $51.79 | $51.05 | $51.10 | 36.0M |
| 2026-05-18 | $51.01 | $51.80 | $50.97 | $51.74 | 33.0M |
| 2026-05-15 | $51.32 | $51.50 | $51.04 | $51.10 | 29.8M |
| 2026-05-14 | $51.27 | $51.49 | $51.10 | $51.29 | 37.1M |
| 2026-05-13 | $51.14 | $51.33 | $50.96 | $50.99 | 33.4M |
| 2026-05-12 | $51.18 | $51.70 | $50.81 | $51.58 | 44.2M |
| 2026-05-11 | $51.26 | $51.46 | $50.96 | $51.18 | 30.8M |
| 2026-05-08 | $51.68 | $51.74 | $51.14 | $51.24 | 29.6M |
| 2026-05-07 | $51.78 | $52.08 | $51.42 | $51.55 | 37.0M |
| 2026-05-06 | $51.92 | $52.24 | $51.78 | $51.84 | 39.1M |
| 2026-05-05 | $51.57 | $51.77 | $51.38 | $51.59 | 27.4M |
| 2026-05-04 | $51.78 | $52.19 | $51.49 | $51.58 | 44.5M |
| 2026-05-01 | $52.40 | $52.61 | $51.92 | $51.92 | 39.6M |
| 2026-04-30 | $51.51 | $52.25 | $51.20 | $52.13 | 31.4M |
| 2026-04-29 | $52.13 | $52.30 | $51.70 | $51.92 | 22.2M |
| 2026-04-28 | $52.20 | $52.40 | $51.80 | $51.85 | 24.3M |
| 2026-04-27 | $51.31 | $51.90 | $51.27 | $51.81 | 25.8M |
| 2026-04-24 | $51.58 | $51.67 | $51.32 | $51.42 | 27.2M |
| 2026-04-23 | $52.08 | $52.17 | $51.30 | $51.80 | 44.6M |
| 2026-04-22 | $52.48 | $52.65 | $52.07 | $52.21 | 31.8M |
| 2026-04-21 | $52.71 | $53.19 | $52.20 | $52.30 | 34.2M |
| 2026-04-20 | $52.34 | $52.76 | $52.26 | $52.63 | 26.2M |
| 2026-04-17 | $52.37 | $52.98 | $52.30 | $52.43 | 45.2M |
| 2026-04-16 | $52.09 | $52.41 | $51.92 | $52.03 | 25.4M |
| 2026-04-15 | $52.07 | $52.33 | $51.82 | $52.17 | 33.8M |
| 2026-04-14 | $51.51 | $51.91 | $51.44 | $51.78 | 36.5M |
| 2026-04-13 | $50.50 | $51.67 | $50.42 | $51.66 | 33.6M |
| 2026-04-10 | $51.23 | $51.29 | $50.64 | $50.77 | 35.4M |
| 2026-04-09 | $50.94 | $51.54 | $50.80 | $51.33 | 30.3M |
| 2026-04-08 | $51.19 | $51.48 | $50.96 | $51.20 | 48.2M |
| 2026-04-07 | $49.62 | $50.02 | $49.50 | $49.88 | 31.8M |
| 2026-04-06 | $49.51 | $50.01 | $49.45 | $49.88 | 27.3M |
| 2026-04-02 | $48.83 | $49.81 | $48.60 | $49.53 | 39.5M |
| 2026-04-01 | $49.80 | $49.85 | $49.14 | $49.44 | 61.6M |
| 2026-03-31 | $48.92 | $49.46 | $48.51 | $49.37 | 85.4M |
| 2026-03-30 | $48.23 | $48.72 | $48.09 | $48.36 | 58.1M |
| 2026-03-27 | $48.79 | $48.84 | $47.67 | $47.81 | 64.8M |
| 2026-03-26 | $49.11 | $49.49 | $48.88 | $49.05 | 45.0M |
| 2026-03-25 | $49.59 | $49.95 | $48.99 | $49.34 | 40.4M |
| 2026-03-24 | $48.80 | $49.59 | $48.78 | $49.28 | 43.3M |
| 2026-03-23 | $49.70 | $49.86 | $49.22 | $49.27 | 81.0M |
| 2026-03-20 | $48.96 | $49.34 | $48.79 | $49.08 | 82.9M |
| 2026-03-19 | $48.77 | $49.18 | $48.52 | $48.99 | 58.4M |
| 2026-03-18 | $49.37 | $49.71 | $48.92 | $48.97 | 49.2M |
| 2026-03-17 | $49.70 | $50.19 | $49.51 | $49.56 | 47.0M |
| 2026-03-16 | $49.25 | $49.75 | $49.11 | $49.30 | 45.7M |
| 2026-03-13 | $49.11 | $49.46 | $48.85 | $48.89 | 47.6M |
| 2026-03-12 | $48.98 | $49.22 | $48.79 | $48.83 | 67.9M |
| 2026-03-11 | $49.98 | $50.12 | $49.22 | $49.64 | 56.3M |
| 2026-03-10 | $50.33 | $50.69 | $49.75 | $50.06 | 70.8M |
| 2026-03-09 | $49.92 | $50.52 | $49.18 | $50.33 | 78.2M |
| 2026-03-06 | $50.44 | $50.62 | $49.75 | $50.57 | 75.6M |
| 2026-03-05 | $51.24 | $51.82 | $50.91 | $51.23 | 58.4M |
| 2026-03-04 | $51.33 | $51.65 | $51.08 | $51.50 | 51.5M |
| 2026-03-03 | $50.29 | $51.55 | $50.08 | $51.21 | 94.7M |
| 2026-03-02 | $50.61 | $51.63 | $50.46 | $51.30 | 70.1M |
| 2026-02-27 | $51.88 | $52.06 | $51.01 | $51.43 | 82.0M |
| 2026-02-26 | $52.07 | $52.66 | $51.98 | $52.50 | 60.9M |
| 2026-02-25 | $51.24 | $51.89 | $51.17 | $51.87 | 47.7M |
| 2026-02-24 | $50.45 | $51.18 | $50.24 | $50.98 | 64.1M |
| 2026-02-23 | $52.19 | $52.47 | $50.64 | $50.73 | 94.6M |
| 2026-02-20 | $52.04 | $52.50 | $51.72 | $52.49 | 52.9M |
| 2026-02-19 | $52.14 | $52.38 | $51.74 | $52.15 | 47.3M |
| 2026-02-18 | $52.35 | $52.78 | $52.28 | $52.59 | 45.2M |
| 2026-02-17 | $51.82 | $52.41 | $51.82 | $52.20 | 54.1M |
| 2026-02-13 | $51.55 | $51.93 | $51.25 | $51.65 | 56.4M |
| 2026-02-12 | $52.90 | $53.11 | $51.43 | $51.69 | 94.6M |
| 2026-02-11 | $53.67 | $53.93 | $52.69 | $52.74 | 60.3M |
| 2026-02-10 | $53.70 | $54.26 | $53.12 | $53.55 | 57.9M |
| 2026-02-09 | $54.08 | $54.39 | $53.90 | $53.94 | 31.7M |
| 2026-02-06 | $53.83 | $54.35 | $53.83 | $54.26 | 53.1M |
| 2026-02-05 | $53.94 | $54.06 | $53.18 | $53.29 | 64.5M |
| 2026-02-04 | $53.51 | $54.18 | $53.40 | $53.96 | 59.5M |
| 2026-02-03 | $53.72 | $54.17 | $53.16 | $53.53 | 66.9M |
| 2026-02-02 | $53.45 | $54.09 | $53.20 | $54.03 | 48.0M |
| 2026-01-30 | $53.38 | $53.66 | $53.02 | $53.44 | 42.8M |
| 2026-01-29 | $53.32 | $53.63 | $52.99 | $53.55 | 52.0M |
| 2026-01-28 | $52.93 | $53.21 | $52.76 | $52.99 | 45.5M |
| 2026-01-27 | $53.32 | $53.43 | $52.84 | $53.00 | 38.6M |
| 2026-01-26 | $53.10 | $53.55 | $53.09 | $53.41 | 31.1M |
| 2026-01-23 | $53.49 | $53.51 | $52.88 | $53.07 | 47.1M |
| 2026-01-22 | $53.65 | $54.05 | $53.64 | $53.81 | 46.9M |
| 2026-01-21 | $53.37 | $53.83 | $53.24 | $53.46 | 49.4M |
| 2026-01-20 | $53.61 | $54.11 | $53.10 | $53.20 | 57.0M |
| 2026-01-16 | $54.37 | $54.76 | $54.29 | $54.44 | 44.4M |
| 2026-01-15 | $54.22 | $54.70 | $54.21 | $54.37 | 48.5M |
| 2026-01-14 | $54.05 | $54.18 | $53.69 | $54.15 | 59.8M |
| 2026-01-13 | $55.15 | $55.23 | $54.15 | $54.23 | 77.0M |
| 2026-01-12 | $55.03 | $55.36 | $54.84 | $55.29 | 42.0M |
| 2026-01-09 | $55.98 | $56.16 | $55.72 | $55.73 | 29.5M |
| 2026-01-08 | $55.45 | $56.25 | $55.41 | $55.90 | 35.4M |
| 2026-01-07 | $56.23 | $56.34 | $55.54 | $55.61 | 44.7M |
| 2026-01-06 | $56.04 | $56.52 | $55.99 | $56.40 | 39.0M |
| 2026-01-05 | $54.82 | $56.51 | $54.82 | $56.13 | 58.0M |
| 2026-01-02 | $54.83 | $55.00 | $54.34 | $54.93 | 36.1M |
| 2025-12-31 | $55.22 | $55.26 | $54.75 | $54.77 | 23.0M |
| 2025-12-30 | $55.40 | $55.40 | $55.14 | $55.18 | 16.2M |
| 2025-12-29 | $55.59 | $55.68 | $55.26 | $55.32 | 34.2M |
| 2025-12-26 | $55.71 | $55.80 | $55.44 | $55.62 | 20.4M |
| 2025-12-24 | $55.51 | $55.89 | $55.41 | $55.73 | 15.7M |
| 2025-12-23 | $55.31 | $55.56 | $55.31 | $55.43 | 24.7M |
| 2025-12-22 | $54.75 | $55.44 | $54.74 | $55.32 | 38.0M |
| 2025-12-19 | $54.56 | $55.02 | $54.56 | $54.84 | 46.6M |
| 2025-12-18 | $54.77 | $55.02 | $54.36 | $54.54 | 35.0M |
| 2025-12-17 | $54.80 | $55.07 | $54.58 | $54.63 | 41.1M |
| 2025-12-16 | $55.04 | $55.16 | $54.48 | $54.64 | 37.3M |
| 2025-12-15 | $55.18 | $55.31 | $54.82 | $54.99 | 35.4M |
| 2025-12-12 | $55.16 | $55.21 | $54.71 | $54.95 | 64.4M |
| 2025-12-11 | $53.96 | $54.98 | $53.93 | $54.87 | 51.8M |
| 2025-12-10 | $53.28 | $54.08 | $53.21 | $53.89 | 45.4M |
| 2025-12-09 | $53.50 | $53.95 | $53.25 | $53.28 | 46.3M |
| 2025-12-08 | $53.70 | $53.71 | $53.28 | $53.48 | 31.2M |
| 2025-12-05 | $53.54 | $53.93 | $53.45 | $53.68 | 28.5M |
| 2025-12-04 | $53.59 | $53.91 | $53.47 | $53.66 | 33.7M |
| 2025-12-03 | $52.94 | $53.60 | $52.88 | $53.55 | 32.0M |