Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $22.90 | $24.50 | $22.86 | $24.06 | 1.4M |
Jun 1, 2025 | 21.64 | 23.16 | 21.19 | 22.86 | 1.3M |
May 1, 2025 | 21.98 | 23.57 | 21.56 | 21.67 | 1.4M |
Apr 1, 2025 | 22.05 | 22.80 | 19.32 | 21.95 | 1.8M |
Mar 1, 2025 | 24.95 | 25.18 | 21.41 | 22.25 | 1.5M |
Feb 1, 2025 | 24.80 | 27.05 | 24.32 | 24.95 | 1.5M |
Jan 1, 2025 | 25.22 | 26.15 | 22.40 | 25.30 | 2.1M |
Dec 1, 2024 | 28.02 | 28.38 | 24.45 | 24.86 | 1.0M |
Nov 1, 2024 | 25.49 | 29.29 | 25.11 | 27.91 | 1.3M |
Oct 1, 2024 | 24.06 | 26.28 | 21.92 | 25.38 | 885K |
Sep 1, 2024 | 23.98 | 25.59 | 22.62 | 24.06 | 1.0M |
Aug 1, 2024 | 25.66 | 25.66 | 21.79 | 24.31 | 729K |
Jul 1, 2024 | 20.23 | 26.87 | 18.90 | 25.66 | 1.2M |
Jun 1, 2024 | 19.50 | 20.57 | 18.60 | 20.41 | 936K |
May 1, 2024 | 19.02 | 20.67 | 19.00 | 19.40 | 714K |
Apr 1, 2024 | 20.30 | 20.30 | 17.74 | 19.00 | 998K |
Mar 1, 2024 | 19.83 | 20.74 | 19.44 | 20.39 | 943K |
Feb 1, 2024 | 21.48 | 21.50 | 19.48 | 19.99 | 938K |
Jan 1, 2024 | 22.36 | 22.90 | 20.48 | 21.35 | 1.2M |
Dec 1, 2023 | 20.01 | 23.40 | 19.73 | 22.59 | 1.5M |
Nov 1, 2023 | 18.14 | 21.44 | 18.02 | 20.34 | 741K |
Oct 1, 2023 | 18.10 | 18.72 | 17.45 | 18.18 | 844K |
Sep 1, 2023 | 18.39 | 19.43 | 17.62 | 18.11 | 891K |
Aug 1, 2023 | 19.44 | 20.27 | 17.54 | 18.21 | 799K |
Jul 1, 2023 | 17.62 | 19.70 | 17.21 | 19.46 | 1.2M |
Jun 1, 2023 | 16.92 | 19.45 | 16.64 | 17.65 | 1.6M |
May 1, 2023 | 18.72 | 18.96 | 16.43 | 16.61 | 1.3M |
Apr 1, 2023 | 19.23 | 19.41 | 17.61 | 18.76 | 1.4M |
Mar 1, 2023 | 23.69 | 24.12 | 18.82 | 19.20 | 2.0M |
Feb 1, 2023 | 23.93 | 25.07 | 23.69 | 23.84 | 1.2M |
Jan 1, 2023 | 23.80 | 24.25 | 23.06 | 24.12 | 1.4M |
Dec 1, 2022 | 25.71 | 25.90 | 22.98 | 23.79 | 1.7M |
Nov 1, 2022 | 25.37 | 26.60 | 24.01 | 25.55 | 1.2M |
Oct 1, 2022 | 23.65 | 25.60 | 23.51 | 25.42 | 1.4M |
Sep 1, 2022 | 26.26 | 26.72 | 23.50 | 23.57 | 1.6M |
Aug 1, 2022 | 25.75 | 28.50 | 25.15 | 26.32 | 557K |
Jul 1, 2022 | 24.24 | 26.11 | 23.05 | 25.80 | 499K |
Jun 1, 2022 | 24.90 | 25.39 | 23.23 | 24.19 | 505K |
May 1, 2022 | 24.96 | 26.11 | 23.63 | 25.13 | 478K |
Apr 1, 2022 | 26.55 | 27.25 | 24.53 | 24.85 | 523K |
Mar 1, 2022 | 25.57 | 27.64 | 25.27 | 26.32 | 642K |
Feb 1, 2022 | 26.71 | 27.71 | 25.13 | 26.15 | 493K |
Jan 1, 2022 | 26.54 | 28.04 | 26.02 | 26.71 | 605K |
Dec 1, 2021 | 26.80 | 27.75 | 25.58 | 26.50 | 845K |
Nov 1, 2021 | 25.72 | 28.59 | 25.28 | 26.35 | 651K |
Oct 1, 2021 | 24.45 | 25.73 | 23.66 | 25.67 | 669K |
Sep 1, 2021 | 24.69 | 25.19 | 23.00 | 24.34 | 705K |
Aug 1, 2021 | 23.12 | 25.32 | 22.71 | 24.58 | 697K |
Jul 1, 2021 | 22.94 | 23.87 | 22.08 | 23.06 | 826K |
Jun 1, 2021 | 24.50 | 24.96 | 22.16 | 22.82 | 1.0M |