Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $23.24 | $25.71 | $23.14 | $23.88 | 29M |
Jun 1, 2025 | 23.29 | 24.35 | 21.91 | 23.38 | 42M |
May 1, 2025 | 22.38 | 25.84 | 22.20 | 23.38 | 41M |
Apr 1, 2025 | 24.77 | 25.14 | 19.61 | 22.42 | 48M |
Mar 1, 2025 | 26.87 | 27.02 | 23.61 | 24.94 | 35M |
Feb 1, 2025 | 26.96 | 28.72 | 26.15 | 26.73 | 25M |
Jan 1, 2025 | 27.29 | 29.18 | 25.89 | 27.90 | 29M |
Dec 1, 2024 | 30.98 | 31.35 | 26.26 | 27.01 | 33M |
Nov 1, 2024 | 28.77 | 32.85 | 27.55 | 31.01 | 31M |
Oct 1, 2024 | 26.02 | 29.41 | 25.05 | 28.51 | 36M |
Sep 1, 2024 | 24.97 | 26.54 | 22.95 | 26.11 | 40M |
Aug 1, 2024 | 26.18 | 26.24 | 22.16 | 25.18 | 36M |
Jul 1, 2024 | 19.87 | 27.08 | 19.08 | 26.16 | 56M |
Jun 1, 2024 | 19.42 | 19.95 | 18.20 | 19.89 | 37M |
May 1, 2024 | 18.97 | 20.88 | 18.11 | 19.28 | 39M |
Apr 1, 2024 | 19.35 | 20.31 | 17.08 | 18.81 | 51M |
Mar 1, 2024 | 17.90 | 19.91 | 17.18 | 19.35 | 76M |
Feb 1, 2024 | 20.25 | 20.34 | 17.57 | 18.10 | 59M |
Jan 1, 2024 | 26.46 | 27.20 | 19.47 | 20.16 | 53M |
Dec 1, 2023 | 22.36 | 28.12 | 22.23 | 26.68 | 35M |
Nov 1, 2023 | 19.62 | 23.14 | 19.29 | 22.43 | 27M |
Oct 1, 2023 | 20.27 | 21.21 | 17.97 | 19.67 | 38M |
Sep 1, 2023 | 20.77 | 21.32 | 19.33 | 20.30 | 31M |
Aug 1, 2023 | 22.14 | 22.50 | 18.68 | 20.48 | 31M |
Jul 1, 2023 | 20.29 | 23.75 | 19.65 | 22.35 | 45M |
Jun 1, 2023 | 20.26 | 24.03 | 19.92 | 20.28 | 36M |
May 1, 2023 | 21.52 | 22.31 | 17.54 | 20.03 | 54M |
Apr 1, 2023 | 21.54 | 22.70 | 19.75 | 21.36 | 40M |
Mar 1, 2023 | 30.11 | 30.11 | 19.59 | 21.42 | 86M |
Feb 1, 2023 | 30.64 | 33.24 | 29.51 | 29.73 | 58M |
Jan 1, 2023 | 30.24 | 30.92 | 27.37 | 30.91 | 26M |
Dec 1, 2022 | 34.14 | 34.34 | 29.17 | 30.13 | 24M |
Nov 1, 2022 | 33.50 | 35.53 | 32.58 | 34.06 | 16M |
Oct 1, 2022 | 29.36 | 33.83 | 28.68 | 33.47 | 24M |
Sep 1, 2022 | 29.98 | 31.63 | 28.36 | 28.89 | 18M |
Aug 1, 2022 | 30.03 | 32.83 | 29.41 | 29.95 | 14M |
Jul 1, 2022 | 28.63 | 30.48 | 27.78 | 30.17 | 18M |
Jun 1, 2022 | 30.15 | 31.33 | 26.97 | 28.65 | 20M |
May 1, 2022 | 28.29 | 30.46 | 27.61 | 30.15 | 17M |
Apr 1, 2022 | 32.77 | 32.86 | 27.95 | 28.08 | 19M |
Mar 1, 2022 | 35.84 | 36.68 | 32.06 | 32.27 | 20M |
Feb 1, 2022 | 34.24 | 37.59 | 33.05 | 36.63 | 16M |
Jan 1, 2022 | 33.28 | 37.66 | 33.08 | 34.77 | 17M |
Dec 1, 2021 | 33.47 | 34.16 | 30.09 | 32.72 | 18M |
Nov 1, 2021 | 34.38 | 36.93 | 31.95 | 32.86 | 13M |
Oct 1, 2021 | 38.04 | 40.78 | 32.95 | 34.13 | 21M |
Sep 1, 2021 | 36.46 | 39.83 | 32.60 | 37.99 | 12M |
Aug 1, 2021 | 34.93 | 37.67 | 34.29 | 36.36 | 5.6M |
Jul 1, 2021 | 38.92 | 39.04 | 33.22 | 34.94 | 6.8M |
Jun 1, 2021 | 43.35 | 43.74 | 38.03 | 38.56 | 10M |