Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $25.42 | $25.62 | $25.29 | $25.51 | 12.4M |
| 2026-06-02 | $25.60 | $25.70 | $25.27 | $25.55 | 31.3M |
| 2026-06-01 | $25.90 | $25.91 | $25.48 | $25.63 | 35.6M |
| 2026-05-29 | $26.19 | $26.24 | $25.93 | $26.18 | 48.3M |
| 2026-05-28 | $26.17 | $26.28 | $26.01 | $26.14 | 25.7M |
| 2026-05-27 | $25.85 | $26.54 | $25.85 | $26.21 | 39.0M |
| 2026-05-26 | $25.87 | $25.90 | $25.66 | $25.85 | 29.1M |
| 2026-05-22 | $26.00 | $26.15 | $25.76 | $25.90 | 22.3M |
| 2026-05-21 | $25.77 | $25.96 | $25.57 | $25.95 | 20.2M |
| 2026-05-20 | $25.76 | $26.03 | $25.67 | $25.79 | 35.6M |
| 2026-05-19 | $25.30 | $25.96 | $25.24 | $25.66 | 41.0M |
| 2026-05-18 | $25.32 | $25.39 | $25.19 | $25.33 | 34.1M |
| 2026-05-15 | $25.75 | $25.83 | $25.24 | $25.33 | 37.1M |
| 2026-05-14 | $26.07 | $26.10 | $25.72 | $25.75 | 24.1M |
| 2026-05-13 | $25.80 | $26.09 | $25.64 | $25.96 | 39.4M |
| 2026-05-12 | $25.82 | $26.09 | $25.74 | $25.87 | 26.8M |
| 2026-05-11 | $25.79 | $26.18 | $25.68 | $25.81 | 43.6M |
| 2026-05-08 | $26.16 | $26.20 | $25.60 | $25.68 | 38.9M |
| 2026-05-07 | $26.51 | $26.72 | $26.16 | $26.48 | 48.3M |
| 2026-05-06 | $26.56 | $26.68 | $26.21 | $26.53 | 40.4M |
| 2026-05-05 | $26.59 | $26.75 | $26.01 | $26.45 | 57.7M |
| 2026-05-04 | $26.24 | $26.51 | $26.15 | $26.30 | 34.6M |
| 2026-05-01 | $26.60 | $26.61 | $26.29 | $26.33 | 29.3M |
| 2026-04-30 | $26.39 | $26.91 | $26.28 | $26.70 | 39.1M |
| 2026-04-29 | $26.36 | $26.55 | $26.20 | $26.26 | 30.0M |
| 2026-04-28 | $27.53 | $27.58 | $26.32 | $26.48 | 58.1M |
| 2026-04-27 | $27.06 | $27.35 | $26.79 | $26.79 | 34.8M |
| 2026-04-24 | $26.69 | $27.30 | $26.58 | $27.00 | 42.5M |
| 2026-04-23 | $26.76 | $26.83 | $26.38 | $26.67 | 38.7M |
| 2026-04-22 | $27.35 | $27.39 | $26.74 | $26.80 | 35.2M |
| 2026-04-21 | $27.52 | $27.62 | $27.20 | $27.31 | 29.8M |
| 2026-04-20 | $27.59 | $27.85 | $27.51 | $27.52 | 25.0M |
| 2026-04-17 | $27.33 | $27.67 | $27.12 | $27.56 | 30.1M |
| 2026-04-16 | $27.21 | $27.48 | $27.15 | $27.22 | 21.9M |
| 2026-04-15 | $27.18 | $27.36 | $26.97 | $27.19 | 29.6M |
| 2026-04-14 | $27.20 | $27.31 | $27.08 | $27.11 | 24.6M |
| 2026-04-13 | $26.83 | $27.57 | $26.68 | $27.34 | 44.2M |
| 2026-04-10 | $27.32 | $27.36 | $26.77 | $26.92 | 27.9M |
| 2026-04-09 | $27.21 | $27.50 | $27.18 | $27.22 | 27.0M |
| 2026-04-08 | $27.25 | $27.49 | $26.97 | $27.47 | 33.8M |
| 2026-04-07 | $27.66 | $27.68 | $26.78 | $27.10 | 46.6M |
| 2026-04-06 | $28.19 | $28.23 | $27.81 | $27.83 | 25.2M |
| 2026-04-02 | $28.50 | $28.75 | $28.22 | $28.32 | 30.9M |
| 2026-04-01 | $28.27 | $28.64 | $28.04 | $28.55 | 44.2M |
| 2026-03-31 | $27.99 | $28.31 | $27.79 | $28.08 | 44.8M |
| 2026-03-30 | $27.42 | $27.82 | $27.15 | $27.77 | 46.7M |
| 2026-03-27 | $27.73 | $27.77 | $27.02 | $27.04 | 29.1M |
| 2026-03-26 | $27.25 | $27.81 | $27.24 | $27.57 | 28.8M |
| 2026-03-25 | $27.18 | $27.53 | $27.04 | $27.28 | 37.6M |
| 2026-03-24 | $26.60 | $27.13 | $26.44 | $26.96 | 35.6M |
| 2026-03-23 | $27.03 | $27.19 | $26.63 | $26.77 | 42.9M |
| 2026-03-20 | $27.41 | $27.55 | $26.80 | $26.97 | 66.8M |
| 2026-03-19 | $27.29 | $27.73 | $27.25 | $27.41 | 47.9M |
| 2026-03-18 | $27.14 | $27.38 | $26.84 | $27.32 | 47.5M |
| 2026-03-17 | $26.82 | $27.76 | $26.82 | $27.45 | 60.1M |
| 2026-03-16 | $26.70 | $26.89 | $26.52 | $26.61 | 28.6M |
| 2026-03-13 | $27.02 | $27.28 | $26.58 | $26.58 | 34.3M |
| 2026-03-12 | $27.11 | $27.12 | $26.63 | $26.86 | 38.5M |
| 2026-03-11 | $27.20 | $27.41 | $27.00 | $27.30 | 40.6M |
| 2026-03-10 | $26.82 | $27.29 | $26.52 | $27.16 | 42.8M |
| 2026-03-09 | $26.91 | $27.11 | $26.36 | $26.81 | 42.8M |
| 2026-03-06 | $26.54 | $27.13 | $26.23 | $27.05 | 53.2M |
| 2026-03-05 | $26.39 | $26.71 | $26.20 | $26.61 | 38.9M |
| 2026-03-04 | $26.77 | $26.78 | $26.35 | $26.62 | 30.9M |
| 2026-03-03 | $26.72 | $26.95 | $26.35 | $26.58 | 41.5M |
| 2026-03-02 | $27.57 | $27.61 | $27.17 | $27.26 | 41.3M |
| 2026-02-27 | $27.16 | $27.67 | $27.09 | $27.65 | 41.9M |
| 2026-02-26 | $27.26 | $27.27 | $26.87 | $27.10 | 30.5M |
| 2026-02-25 | $27.06 | $27.29 | $26.73 | $27.09 | 32.7M |
| 2026-02-24 | $27.14 | $27.42 | $27.08 | $27.14 | 34.7M |
| 2026-02-23 | $26.56 | $27.11 | $26.50 | $27.06 | 34.2M |
| 2026-02-20 | $26.71 | $26.78 | $26.36 | $26.65 | 44.8M |
| 2026-02-19 | $27.37 | $27.40 | $26.58 | $26.86 | 40.3M |
| 2026-02-18 | $27.44 | $27.48 | $27.21 | $27.37 | 24.8M |
| 2026-02-17 | $27.84 | $27.87 | $27.20 | $27.37 | 32.1M |
| 2026-02-13 | $27.60 | $27.94 | $27.55 | $27.58 | 37.0M |
| 2026-02-12 | $27.65 | $27.89 | $27.41 | $27.47 | 58.8M |
| 2026-02-11 | $27.55 | $27.94 | $27.31 | $27.73 | 41.7M |
| 2026-02-10 | $27.18 | $27.73 | $27.09 | $27.61 | 43.8M |
| 2026-02-09 | $27.18 | $27.37 | $26.79 | $27.05 | 49.3M |
| 2026-02-06 | $26.67 | $27.37 | $26.52 | $27.22 | 50.7M |
| 2026-02-05 | $26.76 | $27.19 | $26.46 | $26.49 | 72.7M |
| 2026-02-04 | $25.88 | $26.98 | $25.86 | $26.78 | 83.0M |
| 2026-02-03 | $25.36 | $26.11 | $25.26 | $25.77 | 92.0M |
| 2026-02-02 | $26.42 | $26.69 | $26.35 | $26.66 | 52.1M |
| 2026-01-30 | $26.13 | $26.47 | $25.90 | $26.44 | 51.6M |
| 2026-01-29 | $25.90 | $26.23 | $25.88 | $26.10 | 44.4M |
| 2026-01-28 | $26.27 | $26.39 | $25.76 | $25.86 | 45.0M |
| 2026-01-27 | $25.94 | $26.83 | $25.90 | $26.50 | 75.6M |
| 2026-01-26 | $25.63 | $25.92 | $25.60 | $25.88 | 41.4M |
| 2026-01-23 | $25.58 | $25.69 | $25.51 | $25.65 | 45.4M |
| 2026-01-22 | $25.90 | $26.31 | $25.75 | $26.10 | 49.9M |
| 2026-01-21 | $25.47 | $25.92 | $25.38 | $25.89 | 47.3M |
| 2026-01-20 | $25.43 | $25.65 | $25.09 | $25.52 | 55.4M |
| 2026-01-16 | $25.89 | $25.89 | $25.55 | $25.65 | 59.5M |
| 2026-01-15 | $25.55 | $25.89 | $25.25 | $25.89 | 55.3M |
| 2026-01-14 | $25.23 | $25.71 | $25.20 | $25.58 | 53.7M |
| 2026-01-13 | $25.32 | $25.39 | $24.97 | $25.15 | 47.7M |
| 2026-01-12 | $25.58 | $25.77 | $25.09 | $25.27 | 50.3M |
| 2026-01-09 | $25.34 | $25.55 | $25.23 | $25.48 | 34.2M |
| 2026-01-08 | $25.18 | $25.56 | $25.12 | $25.29 | 43.0M |
| 2026-01-07 | $25.59 | $25.81 | $25.14 | $25.28 | 51.4M |
| 2026-01-06 | $25.19 | $26.01 | $25.19 | $25.43 | 51.0M |
| 2026-01-05 | $25.20 | $25.40 | $24.95 | $25.17 | 52.6M |
| 2026-01-02 | $24.98 | $25.30 | $24.83 | $25.18 | 36.0M |
| 2025-12-31 | $24.97 | $25.02 | $24.88 | $24.90 | 29.4M |
| 2025-12-30 | $25.01 | $25.05 | $24.92 | $24.99 | 28.8M |
| 2025-12-29 | $25.05 | $25.20 | $24.97 | $25.00 | 33.1M |
| 2025-12-26 | $25.02 | $25.11 | $24.92 | $25.09 | 21.6M |
| 2025-12-24 | $24.92 | $25.14 | $24.91 | $25.03 | 19.3M |
| 2025-12-23 | $25.26 | $25.34 | $24.83 | $24.88 | 43.7M |
| 2025-12-22 | $25.20 | $25.40 | $25.13 | $25.21 | 38.8M |
| 2025-12-19 | $25.01 | $25.52 | $24.98 | $25.19 | 87.6M |
| 2025-12-18 | $25.01 | $25.23 | $24.98 | $25.04 | 47.1M |
| 2025-12-17 | $25.40 | $25.49 | $25.03 | $25.04 | 61.3M |
| 2025-12-16 | $26.44 | $26.51 | $24.92 | $25.53 | 111.7M |
| 2025-12-15 | $25.82 | $26.65 | $25.81 | $26.43 | 60.4M |
| 2025-12-12 | $25.84 | $26.04 | $25.72 | $25.85 | 51.6M |
| 2025-12-11 | $25.80 | $26.04 | $25.61 | $25.80 | 35.6M |
| 2025-12-10 | $25.49 | $25.79 | $25.22 | $25.78 | 43.6M |
| 2025-12-09 | $26.00 | $26.13 | $25.13 | $25.33 | 43.5M |
| 2025-12-08 | $26.04 | $26.19 | $25.76 | $25.77 | 45.2M |
| 2025-12-05 | $25.77 | $26.12 | $25.64 | $26.03 | 47.4M |
| 2025-12-04 | $25.63 | $25.74 | $25.35 | $25.70 | 35.5M |
| 2025-12-03 | $25.32 | $25.89 | $25.30 | $25.57 | 56.1M |