Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $21.55 | $22.50 | $21.51 | $22.17 | 101K |
Jun 1, 2025 | 21.15 | 22.00 | 20.09 | 21.52 | 131K |
May 1, 2025 | 19.91 | 21.65 | 19.91 | 21.15 | 256K |
Apr 1, 2025 | 19.79 | 20.12 | 16.90 | 19.80 | 270K |
Mar 1, 2025 | 21.40 | 21.52 | 19.55 | 19.84 | 195K |
Feb 1, 2025 | 21.34 | 22.90 | 20.93 | 21.16 | 273K |
Jan 1, 2025 | 21.43 | 22.03 | 20.25 | 21.73 | 238K |
Dec 1, 2024 | 22.26 | 22.92 | 20.86 | 21.44 | 297K |
Nov 1, 2024 | 20.29 | 22.32 | 20.03 | 22.26 | 250K |
Oct 1, 2024 | 20.40 | 20.77 | 19.86 | 20.17 | 289K |
Sep 1, 2024 | 18.91 | 20.70 | 18.16 | 20.35 | 176K |
Aug 1, 2024 | 19.31 | 19.33 | 17.13 | 18.95 | 334K |
Jul 1, 2024 | 19.61 | 20.45 | 18.97 | 19.30 | 436K |
Jun 1, 2024 | 19.95 | 20.23 | 19.32 | 19.55 | 262K |
May 1, 2024 | 19.59 | 20.71 | 19.51 | 19.86 | 344K |
Apr 1, 2024 | 20.46 | 20.58 | 19.14 | 19.65 | 328K |
Mar 1, 2024 | 19.39 | 20.69 | 19.15 | 20.47 | 362K |
Feb 1, 2024 | 18.89 | 19.87 | 18.77 | 19.33 | 559K |
Jan 1, 2024 | 19.21 | 19.33 | 18.40 | 18.88 | 564K |
Dec 1, 2023 | 17.50 | 19.71 | 17.50 | 19.47 | 815K |
Nov 1, 2023 | 15.31 | 17.97 | 15.22 | 17.59 | 404K |
Oct 1, 2023 | 16.70 | 16.77 | 14.95 | 15.32 | 638K |
Sep 1, 2023 | 18.05 | 18.13 | 16.53 | 16.84 | 518K |
Aug 1, 2023 | 18.57 | 18.57 | 17.26 | 17.91 | 520K |
Jul 1, 2023 | 17.00 | 18.83 | 16.58 | 18.81 | 617K |
Jun 1, 2023 | 16.36 | 17.97 | 16.34 | 17.03 | 799K |
May 1, 2023 | 17.04 | 17.10 | 16.15 | 16.38 | 1.1M |
Apr 1, 2023 | 17.37 | 17.45 | 16.57 | 17.03 | 477K |
Mar 1, 2023 | 18.23 | 18.61 | 16.49 | 17.32 | 1.2M |
Feb 1, 2023 | 19.33 | 20.08 | 17.75 | 18.15 | 940K |
Jan 1, 2023 | 16.71 | 19.70 | 16.46 | 19.28 | 1.4M |
Dec 1, 2022 | 17.52 | 17.67 | 15.96 | 16.51 | 1.1M |
Nov 1, 2022 | 16.44 | 17.56 | 15.48 | 17.56 | 1.2M |
Oct 1, 2022 | 15.90 | 16.81 | 15.00 | 15.90 | 1.4M |
Sep 1, 2022 | 17.79 | 18.83 | 15.71 | 15.78 | 2.7M |
Aug 1, 2022 | 17.49 | 19.67 | 17.38 | 18.01 | 3.0M |
Jul 1, 2022 | 17.29 | 17.83 | 16.23 | 17.62 | 2.5M |
Jun 1, 2022 | 20.76 | 21.29 | 17.20 | 17.55 | 3.0M |
May 1, 2022 | 22.18 | 22.33 | 18.35 | 20.59 | 4.3M |
Apr 1, 2022 | 24.12 | 24.72 | 21.84 | 22.27 | 4.2M |
Mar 1, 2022 | 23.71 | 24.23 | 19.97 | 23.75 | 5.0M |
Feb 1, 2022 | 23.52 | 26.34 | 22.20 | 23.78 | 5.9M |
Jan 1, 2022 | 24.67 | 25.28 | 21.59 | 23.38 | 3.5M |
Dec 1, 2021 | 24.07 | 25.46 | 22.45 | 24.37 | 8.0M |
Nov 1, 2021 | 27.31 | 29.86 | 23.13 | 23.50 | 8.7M |
Oct 1, 2021 | 28.60 | 29.28 | 27.10 | 27.24 | 4.4M |
Sep 1, 2021 | 27.36 | 29.12 | 26.04 | 28.39 | 3.7M |
Aug 1, 2021 | 27.18 | 27.47 | 24.47 | 26.95 | 3.8M |
Jul 1, 2021 | 29.74 | 30.10 | 26.38 | 27.29 | 4.8M |
Jun 1, 2021 | 32.00 | 32.07 | 29.55 | 29.80 | 5.4M |