Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $18.88 | $20.25 | $18.88 | $20.00 | 312K |
Jun 1, 2025 | 18.42 | 19.37 | 18.02 | 18.94 | 723K |
May 1, 2025 | 19.31 | 19.89 | 18.52 | 18.55 | 577K |
Apr 1, 2025 | 19.99 | 20.26 | 18.07 | 19.25 | 754K |
Mar 1, 2025 | 21.32 | 21.54 | 19.58 | 20.12 | 526K |
Feb 1, 2025 | 20.73 | 22.17 | 20.51 | 21.35 | 554K |
Jan 1, 2025 | 18.79 | 22.68 | 17.85 | 21.33 | 991K |
Dec 1, 2024 | 20.59 | 20.95 | 18.30 | 18.60 | 719K |
Nov 1, 2024 | 18.99 | 21.00 | 18.65 | 20.48 | 653K |
Oct 1, 2024 | 19.54 | 20.19 | 18.12 | 18.92 | 382K |
Sep 1, 2024 | 20.00 | 20.29 | 18.42 | 19.69 | 432K |
Aug 1, 2024 | 19.90 | 20.28 | 17.25 | 20.14 | 437K |
Jul 1, 2024 | 17.78 | 22.20 | 16.73 | 20.25 | 775K |
Jun 1, 2024 | 17.73 | 17.90 | 16.50 | 17.89 | 509K |
May 1, 2024 | 17.02 | 19.00 | 16.85 | 17.53 | 521K |
Apr 1, 2024 | 18.76 | 18.76 | 16.71 | 17.05 | 470K |
Mar 1, 2024 | 18.05 | 19.10 | 17.22 | 18.78 | 494K |
Feb 1, 2024 | 19.80 | 21.25 | 17.20 | 18.36 | 587K |
Jan 1, 2024 | 22.70 | 22.93 | 19.63 | 20.27 | 504K |
Dec 1, 2023 | 19.75 | 23.50 | 19.75 | 22.43 | 603K |
Nov 1, 2023 | 17.99 | 20.98 | 17.66 | 20.11 | 393K |
Oct 1, 2023 | 17.52 | 18.99 | 16.92 | 18.10 | 368K |
Sep 1, 2023 | 18.14 | 18.50 | 16.93 | 17.55 | 486K |
Aug 1, 2023 | 21.00 | 21.39 | 18.00 | 18.07 | 407K |
Jul 1, 2023 | 19.28 | 21.71 | 18.42 | 21.20 | 380K |
Jun 1, 2023 | 19.40 | 21.72 | 18.78 | 19.30 | 684K |
May 1, 2023 | 19.15 | 20.39 | 16.71 | 19.18 | 627K |
Apr 1, 2023 | 21.24 | 21.24 | 19.01 | 19.10 | 580K |
Mar 1, 2023 | 22.56 | 22.58 | 20.06 | 21.38 | 730K |
Feb 1, 2023 | 23.65 | 23.65 | 22.09 | 22.50 | 323K |
Jan 1, 2023 | 22.93 | 23.90 | 22.51 | 23.66 | 342K |
Dec 1, 2022 | 24.42 | 24.55 | 22.67 | 22.86 | 448K |
Nov 1, 2022 | 23.77 | 24.70 | 23.17 | 24.54 | 328K |
Oct 1, 2022 | 24.42 | 25.20 | 22.90 | 23.78 | 388K |
Sep 1, 2022 | 24.00 | 25.19 | 23.29 | 24.18 | 354K |
Aug 1, 2022 | 24.29 | 25.77 | 24.00 | 24.00 | 271K |
Jul 1, 2022 | 24.03 | 25.02 | 23.75 | 24.43 | 227K |
Jun 1, 2022 | 24.33 | 25.10 | 23.34 | 24.17 | 509K |
May 1, 2022 | 23.23 | 24.81 | 23.21 | 24.34 | 647K |
Apr 1, 2022 | 24.52 | 25.20 | 23.30 | 23.41 | 477K |
Mar 1, 2022 | 24.90 | 25.30 | 23.86 | 24.38 | 559K |
Feb 1, 2022 | 25.11 | 25.99 | 23.82 | 24.77 | 402K |
Jan 1, 2022 | 26.21 | 27.50 | 24.76 | 25.12 | 477K |
Dec 1, 2021 | 25.19 | 26.49 | 24.52 | 26.12 | 496K |
Nov 1, 2021 | 25.55 | 27.99 | 24.56 | 24.74 | 478K |
Oct 1, 2021 | 25.28 | 26.59 | 25.21 | 25.51 | 414K |
Sep 1, 2021 | 25.04 | 25.97 | 23.73 | 25.26 | 639K |
Aug 1, 2021 | 24.95 | 25.69 | 24.35 | 25.09 | 555K |
Jul 1, 2021 | 24.82 | 25.50 | 24.00 | 24.70 | 606K |
Jun 1, 2021 | 24.71 | 25.44 | 24.05 | 24.50 | 929K |