Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $29.12 | $30.13 | $28.47 | $29.10 | 8.1M |
Jun 1, 2025 | 25.86 | 29.43 | 25.71 | 29.27 | 11M |
May 1, 2025 | 25.08 | 26.63 | 23.88 | 25.71 | 13M |
Apr 1, 2025 | 24.50 | 25.07 | 20.36 | 25.02 | 10M |
Mar 1, 2025 | 24.45 | 25.86 | 23.19 | 24.59 | 10M |
Feb 1, 2025 | 22.68 | 27.62 | 22.28 | 24.30 | 12M |
Jan 1, 2025 | 25.36 | 25.45 | 22.53 | 23.60 | 10M |
Dec 1, 2024 | 23.62 | 25.53 | 22.60 | 25.38 | 8.3M |
Nov 1, 2024 | 17.70 | 23.54 | 17.65 | 23.47 | 13M |
Oct 1, 2024 | 18.78 | 19.35 | 17.59 | 17.60 | 11M |
Sep 1, 2024 | 17.79 | 18.86 | 17.34 | 18.75 | 14M |
Aug 1, 2024 | 18.18 | 18.18 | 15.95 | 17.88 | 13M |
Jul 1, 2024 | 18.84 | 19.29 | 17.54 | 18.18 | 10M |
Jun 1, 2024 | 18.81 | 19.64 | 17.74 | 18.58 | 14M |
May 1, 2024 | 19.34 | 21.27 | 17.40 | 18.78 | 15M |
Apr 1, 2024 | 20.66 | 20.66 | 18.46 | 19.29 | 13M |
Mar 1, 2024 | 18.68 | 20.80 | 18.51 | 20.64 | 12M |
Feb 1, 2024 | 20.15 | 21.77 | 18.26 | 18.64 | 16M |
Jan 1, 2024 | 21.31 | 21.54 | 19.76 | 20.02 | 6.2M |
Dec 1, 2023 | 19.80 | 21.83 | 19.80 | 21.59 | 6.3M |
Nov 1, 2023 | 20.92 | 23.24 | 18.89 | 19.88 | 7.9M |
Oct 1, 2023 | 23.34 | 23.62 | 20.39 | 20.86 | 5.7M |
Sep 1, 2023 | 24.21 | 25.04 | 22.76 | 23.35 | 3.6M |
Aug 1, 2023 | 22.76 | 24.42 | 21.81 | 24.11 | 5.4M |
Jul 1, 2023 | 22.34 | 22.87 | 21.46 | 22.85 | 2.3M |
Jun 1, 2023 | 20.44 | 22.47 | 20.27 | 22.38 | 6.7M |
May 1, 2023 | 22.42 | 22.89 | 20.19 | 20.48 | 3.4M |
Apr 1, 2023 | 22.65 | 24.32 | 22.25 | 22.52 | 2.8M |
Mar 1, 2023 | 22.61 | 23.18 | 20.30 | 22.63 | 3.6M |
Feb 1, 2023 | 22.48 | 24.12 | 21.79 | 22.58 | 4.7M |
Jan 1, 2023 | 19.54 | 22.61 | 19.23 | 22.60 | 3.7M |
Dec 1, 2022 | 21.58 | 21.73 | 18.74 | 19.34 | 4.9M |
Nov 1, 2022 | 19.32 | 22.68 | 17.37 | 21.56 | 7.3M |
Oct 1, 2022 | 15.59 | 19.19 | 15.24 | 19.09 | 8.6M |
Sep 1, 2022 | 18.08 | 19.08 | 15.23 | 15.33 | 8.6M |
Aug 1, 2022 | 26.35 | 27.07 | 18.21 | 18.26 | 8.8M |
Jul 1, 2022 | 24.51 | 26.52 | 23.02 | 26.48 | 3.3M |
Jun 1, 2022 | 26.00 | 27.91 | 22.29 | 24.62 | 6.3M |
May 1, 2022 | 23.71 | 25.38 | 20.96 | 24.97 | 6.9M |
Apr 1, 2022 | 26.33 | 27.95 | 23.64 | 23.78 | 6.3M |
Mar 1, 2022 | 26.61 | 27.97 | 22.60 | 26.08 | 8.4M |
Feb 1, 2022 | 25.22 | 27.18 | 23.56 | 26.76 | 6.4M |
Jan 1, 2022 | 25.33 | 27.00 | 23.08 | 25.25 | 5.1M |
Dec 1, 2021 | 24.72 | 25.80 | 22.80 | 25.24 | 8.0M |
Nov 1, 2021 | 30.43 | 34.19 | 23.79 | 24.07 | 6.8M |
Oct 1, 2021 | 30.03 | 31.46 | 28.52 | 30.37 | 3.7M |
Sep 1, 2021 | 29.11 | 31.10 | 27.69 | 29.87 | 4.5M |
Aug 1, 2021 | 30.76 | 31.83 | 26.50 | 28.84 | 5.2M |
Jul 1, 2021 | 30.83 | 31.95 | 27.03 | 30.53 | 7.7M |
Jun 1, 2021 | 31.19 | 32.19 | 30.13 | 30.80 | 6.6M |