Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $22.25 | $22.47 | $22.22 | $22.33 | 162K |
Jun 1, 2025 | 22.31 | 22.49 | 22.21 | 22.23 | 863K |
May 1, 2025 | 22.22 | 22.40 | 22.07 | 22.37 | 1.5M |
Apr 1, 2025 | 22.23 | 22.39 | 21.86 | 22.12 | 687K |
Mar 1, 2025 | 22.58 | 22.58 | 22.15 | 22.35 | 1.5M |
Feb 1, 2025 | 22.45 | 22.70 | 22.25 | 22.48 | 862K |
Jan 1, 2025 | 22.37 | 22.82 | 22.35 | 22.46 | 1.7M |
Dec 1, 2024 | 22.43 | 22.75 | 22.34 | 22.46 | 1.1M |
Nov 1, 2024 | 22.35 | 22.65 | 22.32 | 22.44 | 1.4M |
Oct 1, 2024 | 22.42 | 22.87 | 22.25 | 22.29 | 3.0M |
Sep 1, 2024 | 22.18 | 22.58 | 22.18 | 22.42 | 1.1M |
Aug 1, 2024 | 22.20 | 22.38 | 21.84 | 22.33 | 1.2M |
Jul 1, 2024 | 22.11 | 22.72 | 22.04 | 22.11 | 1.1M |
Jun 1, 2024 | 22.17 | 22.47 | 22.14 | 22.30 | 1.1M |
May 1, 2024 | 22.07 | 22.34 | 22.07 | 22.22 | 1.3M |
Apr 1, 2024 | 22.04 | 22.32 | 21.95 | 22.13 | 2.2M |
Mar 1, 2024 | 21.97 | 22.25 | 21.93 | 22.08 | 926K |
Feb 1, 2024 | 21.90 | 22.12 | 21.69 | 22.02 | 1.3M |
Jan 1, 2024 | 21.91 | 22.03 | 21.77 | 21.93 | 1.2M |
Dec 1, 2023 | 22.37 | 22.44 | 21.68 | 21.92 | 2.3M |
Nov 1, 2023 | 22.07 | 22.59 | 22.02 | 22.37 | 2.0M |
Oct 1, 2023 | 22.17 | 22.27 | 21.95 | 22.09 | 1.7M |
Sep 1, 2023 | 22.17 | 22.48 | 22.04 | 22.16 | 723K |
Aug 1, 2023 | 22.17 | 22.32 | 21.81 | 22.21 | 1.2M |
Jul 1, 2023 | 22.10 | 22.28 | 22.05 | 22.18 | 1.3M |
Jun 1, 2023 | 21.82 | 22.17 | 21.79 | 22.12 | 1.1M |
May 1, 2023 | 21.79 | 21.89 | 21.61 | 21.84 | 1.5M |
Apr 1, 2023 | 21.88 | 22.00 | 21.60 | 21.76 | 1.8M |
Mar 1, 2023 | 21.95 | 22.00 | 21.50 | 21.77 | 2.7M |
Feb 1, 2023 | 21.87 | 22.06 | 21.82 | 21.92 | 2.7M |
Jan 1, 2023 | 21.58 | 22.05 | 21.58 | 21.86 | 3.8M |
Dec 1, 2022 | 22.96 | 23.14 | 21.62 | 21.73 | 7.6M |
Nov 1, 2022 | 22.73 | 23.18 | 22.70 | 23.01 | 3.7M |
Oct 1, 2022 | 22.74 | 22.91 | 22.59 | 22.75 | 3.2M |
Sep 1, 2022 | 22.92 | 23.04 | 22.72 | 22.79 | 2.3M |
Aug 1, 2022 | 22.85 | 23.09 | 22.85 | 22.93 | 2.7M |
Jul 1, 2022 | 22.79 | 23.04 | 22.71 | 22.91 | 3.0M |
Jun 1, 2022 | 23.06 | 23.15 | 22.70 | 22.80 | 3.1M |
May 1, 2022 | 22.99 | 23.10 | 22.84 | 23.02 | 3.0M |
Apr 1, 2022 | 23.28 | 23.38 | 22.94 | 23.04 | 4.3M |
Mar 1, 2022 | 23.11 | 23.34 | 22.93 | 23.22 | 2.5M |
Feb 1, 2022 | 23.25 | 23.36 | 23.01 | 23.09 | 2.7M |
Jan 1, 2022 | 23.31 | 23.44 | 23.19 | 23.29 | 2.9M |
Dec 1, 2021 | 23.35 | 23.50 | 23.27 | 23.34 | 2.9M |
Nov 1, 2021 | 23.42 | 23.57 | 23.21 | 23.28 | 1.6M |
Oct 1, 2021 | 23.43 | 23.60 | 23.40 | 23.43 | 972K |
Sep 1, 2021 | 23.44 | 23.52 | 23.38 | 23.44 | 742K |
Aug 1, 2021 | 23.53 | 23.53 | 23.36 | 23.41 | 916K |
Jul 1, 2021 | 23.52 | 24.84 | 23.37 | 23.46 | 1.1M |
Jun 1, 2021 | 23.51 | 23.60 | 23.45 | 23.52 | 1.6M |