Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $20.40 | $20.74 | $20.15 | $20.47 | 1.2M |
Jun 1, 2025 | 19.55 | 20.45 | 19.45 | 20.31 | 3.1M |
May 1, 2025 | 20.36 | 20.39 | 19.37 | 19.56 | 3.1M |
Apr 1, 2025 | 21.12 | 21.17 | 19.50 | 20.31 | 2.9M |
Mar 1, 2025 | 21.53 | 21.59 | 20.89 | 21.06 | 1.9M |
Feb 1, 2025 | 21.55 | 21.99 | 21.17 | 21.52 | 1.4M |
Jan 1, 2025 | 21.72 | 22.10 | 20.85 | 21.58 | 1.8M |
Dec 1, 2024 | 21.85 | 22.00 | 21.09 | 21.60 | 4.6M |
Nov 1, 2024 | 22.56 | 22.98 | 21.71 | 21.86 | 2.5M |
Oct 1, 2024 | 23.51 | 23.86 | 22.36 | 22.49 | 2.6M |
Sep 1, 2024 | 22.69 | 24.04 | 22.54 | 23.41 | 2.0M |
Aug 1, 2024 | 22.15 | 23.17 | 21.83 | 22.60 | 1.4M |
Jul 1, 2024 | 21.82 | 22.57 | 21.74 | 22.20 | 1.2M |
Jun 1, 2024 | 21.86 | 22.08 | 21.50 | 21.95 | 1.1M |
May 1, 2024 | 21.38 | 22.09 | 21.34 | 21.77 | 2.0M |
Apr 1, 2024 | 22.50 | 22.74 | 21.20 | 21.31 | 1.5M |
Mar 1, 2024 | 22.38 | 22.86 | 22.14 | 22.42 | 1.6M |
Feb 1, 2024 | 22.70 | 22.93 | 22.23 | 22.35 | 1.5M |
Jan 1, 2024 | 21.50 | 23.04 | 21.27 | 22.69 | 1.8M |
Dec 1, 2023 | 20.81 | 22.08 | 20.73 | 21.53 | 2.7M |
Nov 1, 2023 | 19.40 | 21.30 | 19.33 | 20.79 | 2.3M |
Oct 1, 2023 | 20.25 | 20.25 | 19.00 | 19.40 | 3.3M |
Sep 1, 2023 | 20.61 | 20.75 | 19.97 | 20.33 | 2.1M |
Aug 1, 2023 | 21.51 | 21.53 | 20.36 | 20.56 | 1.6M |
Jul 1, 2023 | 21.69 | 22.14 | 21.20 | 21.56 | 1.5M |
Jun 1, 2023 | 21.50 | 21.97 | 21.16 | 21.79 | 1.5M |
May 1, 2023 | 22.27 | 22.33 | 20.83 | 21.42 | 1.5M |
Apr 1, 2023 | 21.33 | 22.78 | 21.30 | 22.27 | 1.6M |
Mar 1, 2023 | 21.78 | 21.78 | 19.80 | 21.31 | 2.9M |
Feb 1, 2023 | 22.85 | 23.23 | 21.50 | 21.84 | 1.8M |
Jan 1, 2023 | 19.67 | 22.94 | 19.65 | 22.88 | 3.1M |
Dec 1, 2022 | 20.98 | 21.23 | 19.35 | 19.45 | 4.5M |
Nov 1, 2022 | 20.12 | 21.27 | 19.37 | 20.93 | 3.3M |
Oct 1, 2022 | 20.65 | 21.01 | 19.34 | 19.94 | 2.5M |
Sep 1, 2022 | 21.88 | 22.13 | 20.44 | 20.47 | 2.0M |
Aug 1, 2022 | 23.16 | 24.01 | 21.66 | 22.06 | 2.6M |
Jul 1, 2022 | 21.34 | 23.21 | 21.29 | 23.06 | 2.0M |
Jun 1, 2022 | 22.59 | 22.80 | 20.01 | 21.29 | 3.2M |
May 1, 2022 | 21.15 | 23.50 | 20.15 | 22.40 | 5.6M |
Apr 1, 2022 | 24.14 | 24.20 | 21.14 | 21.14 | 3.2M |
Mar 1, 2022 | 24.59 | 24.75 | 23.36 | 24.18 | 4.5M |
Feb 1, 2022 | 25.64 | 25.76 | 24.01 | 24.57 | 5.2M |
Jan 1, 2022 | 26.48 | 26.55 | 25.05 | 25.70 | 2.8M |
Dec 1, 2021 | 25.84 | 26.63 | 25.84 | 26.58 | 1.5M |
Nov 1, 2021 | 26.75 | 26.91 | 25.70 | 25.78 | 2.2M |
Oct 1, 2021 | 26.77 | 27.01 | 26.17 | 26.74 | 2.0M |
Sep 1, 2021 | 26.73 | 26.95 | 26.17 | 26.75 | 2.1M |
Aug 1, 2021 | 27.02 | 27.35 | 26.54 | 26.67 | 1.6M |
Jul 1, 2021 | 27.34 | 27.52 | 26.10 | 27.00 | 1.3M |
Jun 1, 2021 | 27.19 | 27.61 | 27.04 | 27.30 | 1.9M |