Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $24.64 | $24.71 | $24.25 | $24.64 | 42.1M |
| 2026-06-01 | $24.75 | $24.90 | $24.49 | $24.55 | 29.7M |
| 2026-05-29 | $24.86 | $24.87 | $24.56 | $24.80 | 88.3M |
| 2026-05-28 | $24.96 | $25.14 | $24.73 | $24.88 | 25.3M |
| 2026-05-27 | $24.93 | $25.35 | $24.88 | $24.89 | 35.9M |
| 2026-05-26 | $25.14 | $25.34 | $24.86 | $25.02 | 32.5M |
| 2026-05-22 | $25.34 | $25.43 | $25.19 | $25.26 | 25.3M |
| 2026-05-21 | $24.86 | $25.39 | $24.81 | $25.34 | 35.8M |
| 2026-05-20 | $24.94 | $25.28 | $24.79 | $24.93 | 40.4M |
| 2026-05-19 | $24.59 | $24.99 | $24.42 | $24.98 | 39.4M |
| 2026-05-18 | $24.09 | $24.58 | $23.85 | $24.43 | 39.0M |
| 2026-05-15 | $24.86 | $24.93 | $24.03 | $24.03 | 44.2M |
| 2026-05-14 | $24.84 | $24.98 | $24.65 | $24.65 | 32.7M |
| 2026-05-13 | $25.23 | $25.55 | $24.72 | $24.74 | 34.6M |
| 2026-05-12 | $25.02 | $25.44 | $24.86 | $25.23 | 33.5M |
| 2026-05-11 | $25.23 | $25.34 | $24.66 | $24.87 | 37.4M |
| 2026-05-08 | $25.23 | $25.40 | $25.12 | $25.16 | 36.0M |
| 2026-05-07 | $25.39 | $25.49 | $25.12 | $25.26 | 43.0M |
| 2026-05-06 | $25.79 | $26.01 | $25.48 | $25.57 | 34.3M |
| 2026-05-05 | $26.05 | $26.13 | $25.85 | $25.90 | 24.5M |
| 2026-05-04 | $25.93 | $26.14 | $25.82 | $26.10 | 23.4M |
| 2026-05-01 | $26.31 | $26.46 | $26.07 | $26.12 | 31.5M |
| 2026-04-30 | $25.82 | $26.47 | $25.78 | $26.13 | 44.6M |
| 2026-04-29 | $25.97 | $26.16 | $25.64 | $25.75 | 22.8M |
| 2026-04-28 | $25.94 | $26.31 | $25.88 | $26.06 | 30.4M |
| 2026-04-27 | $26.33 | $26.44 | $25.46 | $25.52 | 32.6M |
| 2026-04-24 | $26.43 | $26.58 | $26.03 | $26.20 | 30.6M |
| 2026-04-23 | $26.12 | $26.76 | $26.02 | $26.61 | 47.3M |
| 2026-04-22 | $25.15 | $26.05 | $24.96 | $25.98 | 59.7M |
| 2026-04-21 | $26.20 | $26.44 | $25.88 | $25.88 | 44.5M |
| 2026-04-20 | $26.52 | $26.68 | $26.17 | $26.18 | 30.5M |
| 2026-04-17 | $26.15 | $26.61 | $26.04 | $26.51 | 35.0M |
| 2026-04-16 | $25.52 | $26.43 | $25.46 | $26.40 | 34.9M |
| 2026-04-15 | $25.68 | $25.78 | $25.42 | $25.46 | 33.8M |
| 2026-04-14 | $25.20 | $25.71 | $24.94 | $25.62 | 42.2M |
| 2026-04-13 | $26.37 | $26.39 | $25.40 | $25.61 | 46.8M |
| 2026-04-10 | $26.52 | $26.70 | $26.29 | $26.46 | 32.0M |
| 2026-04-09 | $27.23 | $27.41 | $26.76 | $26.84 | 41.4M |
| 2026-04-08 | $27.23 | $27.50 | $26.91 | $27.35 | 47.8M |
| 2026-04-07 | $28.29 | $28.49 | $27.92 | $28.04 | 27.7M |
| 2026-04-06 | $28.27 | $28.52 | $28.15 | $28.32 | 29.4M |
| 2026-04-02 | $28.39 | $28.63 | $27.99 | $28.33 | 35.0M |
| 2026-04-01 | $28.95 | $28.97 | $28.06 | $28.31 | 43.1M |
| 2026-03-31 | $28.93 | $28.99 | $28.53 | $28.99 | 48.6M |
| 2026-03-30 | $29.21 | $29.37 | $28.72 | $28.78 | 35.3M |
| 2026-03-27 | $29.00 | $29.37 | $28.82 | $29.10 | 38.2M |
| 2026-03-26 | $29.07 | $29.21 | $28.82 | $28.92 | 29.9M |
| 2026-03-25 | $28.98 | $29.14 | $28.71 | $28.81 | 36.6M |
| 2026-03-24 | $28.80 | $29.44 | $28.66 | $28.87 | 41.0M |
| 2026-03-23 | $28.28 | $28.91 | $27.87 | $28.76 | 46.7M |
| 2026-03-20 | $27.84 | $28.63 | $27.84 | $28.31 | 128.7M |
| 2026-03-19 | $27.58 | $27.95 | $27.22 | $27.74 | 58.6M |
| 2026-03-18 | $27.71 | $27.79 | $27.39 | $27.41 | 34.9M |
| 2026-03-17 | $27.89 | $28.02 | $27.66 | $27.85 | 33.9M |
| 2026-03-16 | $27.73 | $27.82 | $27.47 | $27.73 | 31.8M |
| 2026-03-13 | $27.50 | $27.85 | $27.44 | $27.72 | 28.1M |
| 2026-03-12 | $27.05 | $27.39 | $26.73 | $27.39 | 32.6M |
| 2026-03-11 | $27.67 | $27.73 | $26.87 | $27.16 | 46.9M |
| 2026-03-10 | $27.65 | $27.94 | $27.45 | $27.71 | 37.6M |
| 2026-03-09 | $28.13 | $28.36 | $27.39 | $27.53 | 52.1M |
| 2026-03-06 | $28.93 | $28.95 | $28.33 | $28.64 | 37.9M |
| 2026-03-05 | $28.94 | $29.06 | $28.72 | $28.97 | 46.5M |
| 2026-03-04 | $28.47 | $29.07 | $28.22 | $28.98 | 42.4M |
| 2026-03-03 | $27.79 | $28.75 | $27.76 | $28.67 | 45.9M |
| 2026-03-02 | $27.91 | $28.25 | $27.87 | $28.01 | 39.3M |
| 2026-02-27 | $27.61 | $28.01 | $27.51 | $28.01 | 54.5M |
| 2026-02-26 | $27.98 | $28.05 | $27.41 | $27.46 | 33.9M |
| 2026-02-25 | $28.03 | $28.29 | $27.70 | $27.87 | 45.6M |
| 2026-02-24 | $28.52 | $28.80 | $28.19 | $28.35 | 34.5M |
| 2026-02-23 | $28.04 | $28.83 | $28.03 | $28.52 | 41.2M |
| 2026-02-20 | $27.95 | $28.06 | $27.54 | $27.98 | 25.4M |
| 2026-02-19 | $28.02 | $28.40 | $27.73 | $27.88 | 31.2M |
| 2026-02-18 | $28.63 | $28.72 | $27.82 | $27.88 | 33.2M |
| 2026-02-17 | $28.76 | $29.06 | $28.63 | $28.68 | 29.9M |
| 2026-02-13 | $28.68 | $28.84 | $28.41 | $28.69 | 42.7M |
| 2026-02-12 | $28.48 | $29.30 | $28.46 | $28.80 | 70.6M |
| 2026-02-11 | $27.28 | $28.60 | $27.14 | $28.47 | 64.2M |
| 2026-02-10 | $27.08 | $27.59 | $27.08 | $27.41 | 34.9M |
| 2026-02-09 | $27.10 | $27.20 | $26.83 | $27.11 | 33.1M |
| 2026-02-06 | $27.26 | $27.38 | $26.93 | $27.13 | 37.4M |
| 2026-02-05 | $27.40 | $27.52 | $26.96 | $27.31 | 44.7M |
| 2026-02-04 | $27.09 | $27.50 | $26.89 | $27.22 | 52.4M |
| 2026-02-03 | $26.11 | $26.99 | $26.11 | $26.83 | 61.1M |
| 2026-02-02 | $26.29 | $26.64 | $26.19 | $26.30 | 66.6M |
| 2026-01-30 | $25.50 | $26.29 | $25.15 | $26.21 | 78.2M |
| 2026-01-29 | $24.45 | $25.13 | $24.43 | $25.13 | 73.3M |
| 2026-01-28 | $23.42 | $24.33 | $23.36 | $24.07 | 84.1M |
| 2026-01-27 | $23.50 | $23.50 | $22.95 | $23.00 | 72.2M |
| 2026-01-26 | $23.70 | $23.80 | $23.36 | $23.45 | 44.4M |
| 2026-01-23 | $23.50 | $23.65 | $23.30 | $23.59 | 36.1M |
| 2026-01-22 | $23.57 | $23.83 | $23.50 | $23.58 | 30.4M |
| 2026-01-21 | $23.47 | $23.79 | $23.47 | $23.50 | 40.7M |
| 2026-01-20 | $23.37 | $23.60 | $23.28 | $23.45 | 51.8M |
| 2026-01-16 | $23.66 | $23.66 | $23.39 | $23.49 | 46.5M |
| 2026-01-15 | $23.61 | $23.80 | $23.50 | $23.73 | 35.9M |
| 2026-01-14 | $23.33 | $23.72 | $23.33 | $23.61 | 51.4M |
| 2026-01-13 | $23.69 | $23.75 | $23.19 | $23.30 | 40.9M |
| 2026-01-12 | $23.76 | $23.90 | $23.62 | $23.74 | 40.7M |
| 2026-01-09 | $24.15 | $24.32 | $23.98 | $23.99 | 30.8M |
| 2026-01-08 | $23.99 | $24.32 | $23.98 | $24.17 | 43.8M |
| 2026-01-07 | $24.44 | $24.55 | $23.90 | $23.97 | 47.0M |
| 2026-01-06 | $24.52 | $24.53 | $23.87 | $24.34 | 60.0M |
| 2026-01-05 | $24.41 | $24.75 | $24.37 | $24.71 | 49.0M |
| 2026-01-02 | $24.79 | $24.81 | $24.50 | $24.56 | 28.7M |
| 2025-12-31 | $24.79 | $24.97 | $24.78 | $24.84 | 22.9M |
| 2025-12-30 | $24.77 | $24.86 | $24.73 | $24.81 | 21.0M |
| 2025-12-29 | $24.68 | $24.94 | $24.68 | $24.77 | 30.3M |
| 2025-12-26 | $24.61 | $24.77 | $24.59 | $24.65 | 16.1M |
| 2025-12-24 | $24.37 | $24.71 | $24.37 | $24.66 | 13.9M |
| 2025-12-23 | $24.28 | $24.53 | $24.26 | $24.46 | 20.9M |
| 2025-12-22 | $24.15 | $24.45 | $24.09 | $24.30 | 29.0M |
| 2025-12-19 | $24.21 | $24.28 | $24.02 | $24.15 | 89.8M |
| 2025-12-18 | $24.31 | $24.55 | $24.23 | $24.26 | 31.0M |
| 2025-12-17 | $24.11 | $24.45 | $24.08 | $24.36 | 39.5M |
| 2025-12-16 | $24.36 | $24.39 | $24.01 | $24.07 | 35.7M |
| 2025-12-15 | $24.49 | $24.63 | $24.22 | $24.31 | 37.2M |
| 2025-12-12 | $24.39 | $24.81 | $24.27 | $24.58 | 34.2M |
| 2025-12-11 | $24.46 | $24.71 | $24.27 | $24.30 | 38.9M |
| 2025-12-10 | $24.56 | $24.60 | $24.28 | $24.39 | 49.0M |
| 2025-12-09 | $24.84 | $24.99 | $24.36 | $24.51 | 41.5M |
| 2025-12-08 | $25.34 | $25.34 | $24.69 | $24.84 | 41.5M |
| 2025-12-05 | $25.36 | $25.64 | $25.25 | $25.28 | 28.1M |
| 2025-12-04 | $25.37 | $25.56 | $25.23 | $25.39 | 33.0M |
| 2025-12-03 | $25.56 | $25.82 | $25.31 | $25.32 | 29.1M |