Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $22.87 | $23.31 | $22.86 | $23.23 | 83K |
Jun 1, 2025 | 22.72 | 23.08 | 22.52 | 22.61 | 116K |
May 1, 2025 | 22.00 | 22.72 | 22.00 | 22.70 | 290K |
Apr 1, 2025 | 22.50 | 22.82 | 20.60 | 22.00 | 209K |
Mar 1, 2025 | 23.20 | 23.20 | 21.98 | 22.20 | 321K |
Feb 1, 2025 | 22.81 | 23.28 | 22.81 | 23.15 | 89K |
Jan 1, 2025 | 22.63 | 23.42 | 22.05 | 22.92 | 112K |
Dec 1, 2024 | 22.15 | 22.97 | 22.09 | 22.97 | 340K |
Nov 1, 2024 | 20.89 | 22.32 | 20.89 | 22.20 | 85K |
Oct 1, 2024 | 21.11 | 22.05 | 20.79 | 20.79 | 91K |
Sep 1, 2024 | 20.48 | 21.69 | 20.35 | 20.95 | 112K |
Aug 1, 2024 | 20.50 | 21.00 | 20.07 | 20.40 | 131K |
Jul 1, 2024 | 20.26 | 20.97 | 20.14 | 20.51 | 72K |
Jun 1, 2024 | 20.20 | 20.50 | 19.91 | 20.16 | 38K |
May 1, 2024 | 19.95 | 20.75 | 19.75 | 20.25 | 86K |
Apr 1, 2024 | 19.82 | 20.27 | 19.25 | 19.99 | 124K |
Mar 1, 2024 | 18.96 | 20.00 | 18.80 | 20.00 | 133K |
Feb 1, 2024 | 18.90 | 19.90 | 18.49 | 19.10 | 244K |
Jan 1, 2024 | 18.45 | 20.25 | 18.45 | 18.82 | 226K |
Dec 1, 2023 | 18.10 | 19.50 | 17.69 | 18.50 | 167K |
Nov 1, 2023 | 16.50 | 18.39 | 16.50 | 18.34 | 120K |
Oct 1, 2023 | 17.00 | 17.00 | 15.97 | 16.49 | 126K |
Sep 1, 2023 | 18.19 | 18.35 | 16.85 | 17.02 | 120K |
Aug 1, 2023 | 17.00 | 18.75 | 16.60 | 18.35 | 197K |
Jul 1, 2023 | 16.93 | 17.68 | 15.86 | 17.00 | 254K |
Jun 1, 2023 | 15.00 | 17.24 | 14.76 | 17.24 | 196K |
May 1, 2023 | 16.25 | 16.60 | 14.00 | 14.76 | 255K |
Apr 1, 2023 | 16.13 | 16.88 | 15.51 | 16.25 | 195K |
Mar 1, 2023 | 21.54 | 21.74 | 14.14 | 16.04 | 879K |
Feb 1, 2023 | 21.74 | 23.38 | 20.67 | 21.56 | 83K |
Jan 1, 2023 | 20.42 | 22.70 | 20.24 | 21.60 | 87K |
Dec 1, 2022 | 21.84 | 22.69 | 20.03 | 20.39 | 94K |
Nov 1, 2022 | 20.06 | 21.72 | 19.86 | 21.63 | 53K |
Oct 1, 2022 | 20.00 | 21.30 | 19.51 | 20.57 | 222K |
Sep 1, 2022 | 21.20 | 22.05 | 19.76 | 19.85 | 61K |
Aug 1, 2022 | 23.84 | 24.05 | 20.92 | 21.68 | 94K |
Jul 1, 2022 | 22.95 | 23.99 | 22.40 | 23.99 | 68K |
Jun 1, 2022 | 22.12 | 23.41 | 20.94 | 22.58 | 91K |
May 1, 2022 | 23.31 | 23.69 | 19.72 | 22.12 | 156K |
Apr 1, 2022 | 24.00 | 24.21 | 21.20 | 23.61 | 75K |
Mar 1, 2022 | 24.60 | 24.99 | 23.30 | 24.04 | 153K |
Feb 1, 2022 | 25.30 | 25.94 | 24.10 | 24.50 | 223K |
Jan 1, 2022 | 26.40 | 26.42 | 25.07 | 25.23 | 82K |
Dec 1, 2021 | 26.33 | 26.70 | 25.99 | 26.40 | 79K |
Nov 1, 2021 | 26.85 | 27.09 | 26.05 | 26.36 | 37K |
Oct 1, 2021 | 26.50 | 27.26 | 26.08 | 26.62 | 157K |
Sep 1, 2021 | 25.86 | 26.75 | 25.86 | 26.35 | 1.1M |
Aug 1, 2021 | 25.30 | 26.33 | 25.25 | 26.00 | 1.4M |