Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $27.26 | $30.41 | $27.26 | $28.22 | 1.6M |
Jun 1, 2025 | 28.87 | 30.24 | 26.23 | 27.24 | 3.7M |
May 1, 2025 | 26.67 | 30.32 | 25.09 | 28.79 | 5.0M |
Apr 1, 2025 | 25.37 | 28.34 | 23.05 | 26.86 | 6.5M |
Mar 1, 2025 | 26.25 | 27.00 | 22.58 | 25.37 | 5.2M |
Feb 1, 2025 | 31.43 | 32.55 | 25.38 | 26.15 | 5.9M |
Jan 1, 2025 | 30.03 | 33.57 | 27.94 | 32.15 | 6.3M |
Dec 1, 2024 | 27.10 | 32.84 | 23.97 | 29.77 | 11M |
Nov 1, 2024 | 25.48 | 30.04 | 24.17 | 27.12 | 12M |
Oct 1, 2024 | 28.54 | 29.53 | 24.51 | 25.19 | 6.4M |
Sep 1, 2024 | 33.26 | 33.79 | 27.69 | 28.54 | 7.1M |
Aug 1, 2024 | 55.61 | 55.74 | 30.15 | 33.27 | 7.4M |
Jul 1, 2024 | 48.79 | 57.13 | 45.59 | 55.47 | 3.2M |
Jun 1, 2024 | 53.58 | 53.77 | 47.84 | 48.47 | 3.3M |
May 1, 2024 | 44.84 | 53.74 | 44.18 | 53.14 | 3.3M |
Apr 1, 2024 | 43.75 | 47.98 | 38.99 | 45.04 | 3.0M |
Mar 1, 2024 | 39.18 | 44.21 | 38.21 | 43.73 | 6.4M |
Feb 1, 2024 | 33.21 | 40.98 | 31.93 | 39.29 | 3.3M |
Jan 1, 2024 | 36.25 | 37.01 | 32.76 | 32.97 | 2.4M |
Dec 1, 2023 | 35.15 | 37.60 | 34.57 | 36.12 | 2.2M |
Nov 1, 2023 | 33.75 | 37.04 | 33.57 | 35.07 | 2.3M |
Oct 1, 2023 | 36.36 | 37.87 | 31.38 | 33.81 | 1.9M |
Sep 1, 2023 | 38.42 | 38.80 | 34.50 | 36.25 | 1.8M |
Aug 1, 2023 | 32.25 | 38.69 | 31.77 | 38.29 | 2.7M |
Jul 1, 2023 | 31.46 | 33.48 | 30.56 | 32.23 | 1.7M |
Jun 1, 2023 | 30.40 | 33.16 | 29.22 | 31.32 | 3.6M |
May 1, 2023 | 36.08 | 36.83 | 29.92 | 30.39 | 2.7M |
Apr 1, 2023 | 33.49 | 37.29 | 31.22 | 36.10 | 2.1M |
Mar 1, 2023 | 38.42 | 39.40 | 31.32 | 33.42 | 3.1M |
Feb 1, 2023 | 38.48 | 40.08 | 32.02 | 38.59 | 2.9M |
Jan 1, 2023 | 37.60 | 38.93 | 34.15 | 38.61 | 1.6M |
Dec 1, 2022 | 39.25 | 40.65 | 36.40 | 37.81 | 1.8M |
Nov 1, 2022 | 42.17 | 42.35 | 35.64 | 39.03 | 2.6M |
Oct 1, 2022 | 38.14 | 45.00 | 37.39 | 44.48 | 2.2M |
Sep 1, 2022 | 42.47 | 43.33 | 36.34 | 37.60 | 2.8M |
Aug 1, 2022 | 35.27 | 46.48 | 34.75 | 42.54 | 3.2M |
Jul 1, 2022 | 33.34 | 36.49 | 32.67 | 35.70 | 1.5M |
Jun 1, 2022 | 34.70 | 36.17 | 31.17 | 33.63 | 2.2M |
May 1, 2022 | 33.21 | 34.82 | 30.95 | 34.35 | 2.7M |
Apr 1, 2022 | 28.20 | 33.99 | 25.07 | 33.11 | 2.3M |
Mar 1, 2022 | 28.76 | 30.79 | 27.67 | 28.03 | 1.9M |
Feb 1, 2022 | 31.97 | 33.69 | 25.51 | 28.83 | 2.4M |
Jan 1, 2022 | 37.13 | 38.88 | 30.05 | 31.62 | 1.6M |
Dec 1, 2021 | 40.45 | 43.67 | 34.96 | 36.67 | 2.7M |
Nov 1, 2021 | 41.90 | 43.87 | 37.43 | 40.25 | 2.3M |
Oct 1, 2021 | 38.38 | 44.73 | 35.85 | 41.83 | 3.7M |
Sep 1, 2021 | 32.59 | 38.77 | 32.05 | 38.33 | 2.9M |
Aug 1, 2021 | 29.50 | 33.23 | 27.31 | 32.49 | 2.3M |
Jul 1, 2021 | 28.85 | 30.23 | 27.30 | 29.49 | 2.2M |
Jun 1, 2021 | 28.77 | 29.88 | 27.75 | 28.97 | 3.3M |