Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $31.15 | $32.47 | $31.10 | $31.38 | 315K |
Jun 1, 2025 | 28.57 | 31.44 | 27.76 | 31.20 | 2.2M |
May 1, 2025 | 26.10 | 30.00 | 25.65 | 28.53 | 1.7M |
Apr 1, 2025 | 26.30 | 27.52 | 21.52 | 26.23 | 2.1M |
Mar 1, 2025 | 27.48 | 28.45 | 24.69 | 26.62 | 1.8M |
Feb 1, 2025 | 23.54 | 27.98 | 22.55 | 27.58 | 1.1M |
Jan 1, 2025 | 24.54 | 25.43 | 22.88 | 23.87 | 1.1M |
Dec 1, 2024 | 27.61 | 27.68 | 22.81 | 24.26 | 981K |
Nov 1, 2024 | 24.05 | 28.29 | 23.60 | 27.59 | 997K |
Oct 1, 2024 | 25.42 | 26.66 | 23.18 | 23.81 | 692K |
Sep 1, 2024 | 22.79 | 25.90 | 20.23 | 25.33 | 796K |
Aug 1, 2024 | 22.46 | 23.08 | 19.84 | 22.79 | 861K |
Jul 1, 2024 | 20.29 | 23.52 | 19.65 | 22.55 | 1.2M |
Jun 1, 2024 | 20.77 | 20.94 | 18.21 | 20.42 | 1.8M |
May 1, 2024 | 20.55 | 22.14 | 19.67 | 20.55 | 1.0M |
Apr 1, 2024 | 24.22 | 24.22 | 20.15 | 20.35 | 805K |
Mar 1, 2024 | 22.75 | 24.79 | 22.00 | 24.14 | 767K |
Feb 1, 2024 | 23.33 | 25.58 | 22.39 | 22.86 | 755K |
Jan 1, 2024 | 23.00 | 23.90 | 21.07 | 22.97 | 734K |
Dec 1, 2023 | 18.36 | 24.12 | 18.28 | 23.28 | 1.1M |
Nov 1, 2023 | 14.10 | 18.72 | 14.10 | 18.20 | 1.1M |
Oct 1, 2023 | 17.74 | 18.13 | 14.00 | 14.22 | 1.2M |
Sep 1, 2023 | 17.77 | 20.28 | 17.20 | 18.08 | 1.1M |
Aug 1, 2023 | 20.31 | 20.90 | 17.39 | 17.66 | 515K |
Jul 1, 2023 | 18.70 | 20.76 | 18.57 | 20.52 | 672K |
Jun 1, 2023 | 20.95 | 21.82 | 18.50 | 18.88 | 1.4M |
May 1, 2023 | 18.36 | 23.15 | 17.43 | 20.57 | 866K |
Apr 1, 2023 | 19.81 | 20.88 | 18.13 | 18.46 | 690K |
Mar 1, 2023 | 19.61 | 20.41 | 16.81 | 19.82 | 968K |
Feb 1, 2023 | 22.65 | 23.65 | 18.90 | 19.40 | 606K |
Jan 1, 2023 | 19.07 | 23.14 | 18.45 | 22.65 | 602K |
Dec 1, 2022 | 22.34 | 22.34 | 17.58 | 18.79 | 1.3M |
Nov 1, 2022 | 26.14 | 26.29 | 20.70 | 22.18 | 921K |
Oct 1, 2022 | 22.46 | 26.30 | 20.90 | 25.62 | 774K |
Sep 1, 2022 | 24.46 | 27.63 | 21.55 | 22.10 | 610K |
Aug 1, 2022 | 22.85 | 29.65 | 22.57 | 24.32 | 867K |
Jul 1, 2022 | 22.92 | 23.84 | 21.00 | 22.85 | 1.1M |
Jun 1, 2022 | 26.03 | 28.59 | 22.39 | 23.01 | 5.7M |
May 1, 2022 | 26.67 | 27.41 | 22.64 | 25.73 | 2.0M |
Apr 1, 2022 | 32.38 | 32.73 | 26.47 | 26.54 | 650K |
Mar 1, 2022 | 24.00 | 36.79 | 24.00 | 32.61 | 308K |