Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $24.67 | $24.96 | $24.64 | $24.84 | 116K |
Jun 1, 2025 | 24.76 | 25.48 | 24.73 | 25.11 | 1.5M |
May 1, 2025 | 24.61 | 25.06 | 24.61 | 24.70 | 710K |
Apr 1, 2025 | 25.04 | 25.14 | 23.37 | 24.71 | 1.4M |
Mar 1, 2025 | 25.23 | 25.48 | 25.16 | 25.26 | 882K |
Feb 1, 2025 | 24.73 | 25.29 | 24.73 | 25.24 | 908K |
Jan 1, 2025 | 24.74 | 25.00 | 24.51 | 24.73 | 1.3M |
Dec 1, 2024 | 24.60 | 24.98 | 24.55 | 24.64 | 923K |
Nov 1, 2024 | 24.75 | 25.05 | 24.46 | 24.54 | 1.2M |
Oct 1, 2024 | 24.34 | 24.78 | 24.11 | 24.75 | 1.0M |
Sep 1, 2024 | 24.05 | 24.99 | 24.05 | 24.52 | 869K |
Aug 1, 2024 | 24.07 | 24.25 | 23.70 | 24.14 | 838K |
Jul 1, 2024 | 23.88 | 24.24 | 23.74 | 24.05 | 1.0M |
Jun 1, 2024 | 24.04 | 24.25 | 23.90 | 24.13 | 1.5M |
May 1, 2024 | 23.28 | 24.20 | 23.28 | 24.05 | 974K |
Apr 1, 2024 | 23.14 | 23.58 | 23.06 | 23.36 | 1.6M |
Mar 1, 2024 | 23.50 | 23.87 | 22.91 | 22.96 | 988K |
Feb 1, 2024 | 23.14 | 23.75 | 23.03 | 23.51 | 734K |
Jan 1, 2024 | 21.66 | 23.22 | 21.61 | 23.09 | 786K |
Dec 1, 2023 | 21.58 | 22.40 | 21.02 | 21.76 | 934K |
Nov 1, 2023 | 20.12 | 21.57 | 20.04 | 21.56 | 1.1M |
Oct 1, 2023 | 21.67 | 21.78 | 19.61 | 19.99 | 1.4M |
Sep 1, 2023 | 21.70 | 22.34 | 21.43 | 21.63 | 849K |
Aug 1, 2023 | 21.14 | 21.93 | 20.88 | 21.83 | 1.1M |
Jul 1, 2023 | 20.78 | 21.73 | 20.55 | 21.24 | 1.4M |
Jun 1, 2023 | 20.40 | 21.20 | 20.27 | 20.99 | 1.4M |
May 1, 2023 | 20.40 | 20.58 | 19.15 | 20.44 | 1.1M |
Apr 1, 2023 | 19.69 | 20.64 | 19.01 | 20.43 | 1.9M |
Mar 1, 2023 | 21.47 | 21.57 | 18.31 | 19.51 | 1.9M |
Feb 1, 2023 | 21.75 | 21.79 | 20.95 | 21.63 | 755K |
Jan 1, 2023 | 19.27 | 21.70 | 19.24 | 21.60 | 717K |
Dec 1, 2022 | 20.43 | 20.63 | 19.15 | 19.28 | 1.2M |
Nov 1, 2022 | 18.78 | 20.89 | 18.18 | 20.57 | 1.2M |
Oct 1, 2022 | 19.23 | 20.09 | 16.79 | 18.60 | 2.4M |
Sep 1, 2022 | 21.40 | 22.30 | 18.67 | 19.26 | 1.5M |
Aug 1, 2022 | 22.22 | 22.35 | 21.07 | 21.46 | 884K |
Jul 1, 2022 | 20.08 | 22.29 | 19.73 | 22.29 | 1.0M |
Jun 1, 2022 | 22.50 | 22.93 | 20.17 | 20.20 | 1.6M |
May 1, 2022 | 23.00 | 23.18 | 20.98 | 22.40 | 1.1M |
Apr 1, 2022 | 23.44 | 23.65 | 22.63 | 23.12 | 1.1M |
Mar 1, 2022 | 23.53 | 24.00 | 22.92 | 23.33 | 1.2M |
Feb 1, 2022 | 24.65 | 24.78 | 22.77 | 23.41 | 1.7M |
Jan 1, 2022 | 25.17 | 25.36 | 24.25 | 24.53 | 1.1M |
Dec 1, 2021 | 24.99 | 25.54 | 24.85 | 25.26 | 1.2M |
Nov 1, 2021 | 25.30 | 25.49 | 24.82 | 24.84 | 764K |
Oct 1, 2021 | 25.25 | 25.50 | 24.91 | 25.33 | 731K |
Sep 1, 2021 | 25.55 | 25.71 | 25.15 | 25.24 | 720K |
Aug 1, 2021 | 25.28 | 25.59 | 25.04 | 25.57 | 1.1M |
Jul 1, 2021 | 25.05 | 25.50 | 24.90 | 25.40 | 1.0M |
Jun 1, 2021 | 25.05 | 25.29 | 24.70 | 25.05 | 1.9M |