Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 1, 2023 | $21.10 | $21.70 | $21.07 | $21.43 | 15K |
Nov 1, 2023 | 20.50 | 21.14 | 20.35 | 20.96 | 5.1K |
Oct 1, 2023 | 20.76 | 20.76 | 20.06 | 20.45 | 21K |
Sep 1, 2023 | 21.21 | 21.31 | 20.80 | 20.86 | 39K |
Aug 1, 2023 | 21.24 | 21.25 | 20.85 | 21.20 | 17K |
Jul 1, 2023 | 20.98 | 21.30 | 20.80 | 21.19 | 6.0K |
Jun 1, 2023 | 20.72 | 21.06 | 20.70 | 20.97 | 5.9K |
May 1, 2023 | 21.04 | 21.04 | 20.51 | 20.65 | 51K |
Apr 1, 2023 | 21.07 | 21.16 | 20.96 | 21.09 | 4.8K |
Mar 1, 2023 | 20.83 | 21.07 | 20.65 | 20.97 | 3.1K |
Feb 1, 2023 | 21.39 | 21.57 | 20.62 | 20.84 | 2.9K |
Jan 1, 2023 | 20.67 | 21.37 | 20.48 | 21.33 | 15K |
Dec 1, 2022 | 21.05 | 21.22 | 20.40 | 20.57 | 8.1K |
Nov 1, 2022 | 20.50 | 21.04 | 20.27 | 20.94 | 21K |
Oct 1, 2022 | 20.27 | 20.53 | 20.11 | 20.53 | 3.4K |
Sep 1, 2022 | 20.98 | 21.34 | 19.99 | 20.12 | 7.5K |
Aug 1, 2022 | 21.52 | 21.98 | 21.00 | 21.00 | 11K |
Jul 1, 2022 | 20.74 | 21.34 | 20.48 | 21.34 | 7.6K |
Jun 1, 2022 | 22.10 | 22.59 | 20.57 | 20.57 | 32K |
May 1, 2022 | 22.22 | 22.41 | 21.56 | 22.14 | 6.1K |
Apr 1, 2022 | 23.18 | 23.21 | 22.34 | 22.34 | 5.5K |
Mar 1, 2022 | 23.45 | 23.49 | 22.78 | 23.24 | 7.1K |
Feb 1, 2022 | 23.90 | 23.98 | 19.35 | 23.50 | 4.8K |
Jan 1, 2022 | 24.34 | 24.34 | 23.81 | 23.82 | 5.1K |
Dec 1, 2021 | 24.08 | 24.39 | 24.08 | 24.37 | 11K |
Nov 1, 2021 | 24.46 | 24.69 | 24.05 | 24.13 | 10K |
Oct 1, 2021 | 24.62 | 24.63 | 24.38 | 24.45 | 11K |
Sep 1, 2021 | 24.66 | 24.78 | 24.52 | 24.62 | 12K |
Aug 1, 2021 | 24.65 | 24.65 | 24.28 | 24.64 | 8.6K |
Jul 1, 2021 | 24.77 | 24.87 | 24.45 | 24.65 | 8.6K |
Jun 1, 2021 | 24.58 | 24.82 | 24.55 | 24.74 | 14K |
May 1, 2021 | 24.58 | 24.74 | 24.42 | 24.44 | 11K |
Apr 1, 2021 | 24.43 | 24.71 | 24.37 | 24.56 | 14K |
Mar 1, 2021 | 24.43 | 24.56 | 24.15 | 24.38 | 12K |
Feb 1, 2021 | 24.46 | 24.72 | 24.43 | 24.43 | 17K |
Jan 1, 2021 | 24.04 | 24.60 | 24.04 | 24.44 | 5.4K |
Dec 1, 2020 | 24.00 | 24.35 | 23.94 | 24.25 | 6.9K |
Nov 1, 2020 | 23.22 | 24.27 | 23.22 | 23.97 | 17K |
Oct 1, 2020 | 23.23 | 23.77 | 23.18 | 23.25 | 37K |
Sep 1, 2020 | 23.46 | 23.56 | 23.09 | 23.20 | 10K |
Aug 1, 2020 | 23.40 | 23.52 | 23.07 | 23.50 | 7.0K |
Jul 1, 2020 | 23.11 | 23.46 | 23.07 | 23.46 | 5.6K |