Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $24.35 | $24.87 | $24.30 | $24.68 | 544K |
Jun 1, 2025 | 24.71 | 24.89 | 24.25 | 24.32 | 1.9M |
May 1, 2025 | 25.01 | 25.13 | 24.31 | 24.74 | 1.5M |
Apr 1, 2025 | 24.64 | 25.07 | 24.15 | 24.95 | 1.7M |
Mar 1, 2025 | 24.97 | 25.20 | 24.54 | 24.57 | 1.7M |
Feb 1, 2025 | 24.89 | 25.35 | 24.81 | 25.00 | 1.1M |
Jan 1, 2025 | 24.57 | 25.17 | 24.10 | 24.91 | 1.6M |
Dec 1, 2024 | 24.90 | 25.00 | 24.06 | 24.38 | 2.4M |
Nov 1, 2024 | 25.20 | 25.47 | 24.69 | 24.86 | 1.5M |
Oct 1, 2024 | 25.08 | 25.59 | 25.00 | 25.16 | 1.1M |
Sep 1, 2024 | 25.03 | 25.66 | 24.93 | 25.01 | 1.3M |
Aug 1, 2024 | 24.95 | 25.49 | 24.81 | 25.04 | 1.2M |
Jul 1, 2024 | 25.06 | 25.29 | 24.80 | 24.88 | 961K |
Jun 1, 2024 | 24.97 | 25.19 | 24.90 | 25.00 | 948K |
May 1, 2024 | 24.81 | 25.35 | 24.41 | 24.99 | 1.5M |
Apr 1, 2024 | 24.97 | 25.24 | 24.41 | 24.75 | 1.5M |
Mar 1, 2024 | 25.36 | 25.55 | 24.83 | 24.85 | 1.1M |
Feb 1, 2024 | 25.12 | 25.49 | 24.74 | 25.42 | 1.0M |
Jan 1, 2024 | 24.42 | 25.28 | 24.42 | 25.07 | 1.3M |
Dec 1, 2023 | 24.63 | 25.20 | 24.40 | 24.40 | 1.8M |
Nov 1, 2023 | 23.03 | 24.89 | 23.03 | 24.68 | 2.1M |
Oct 1, 2023 | 23.85 | 23.86 | 22.71 | 22.94 | 2.6M |
Sep 1, 2023 | 25.02 | 25.17 | 23.83 | 23.91 | 1.7M |
Aug 1, 2023 | 25.18 | 25.23 | 24.28 | 25.08 | 1.3M |
Jul 1, 2023 | 24.86 | 25.33 | 24.62 | 25.24 | 1.1M |
Jun 1, 2023 | 25.33 | 25.73 | 24.50 | 24.80 | 1.7M |
May 1, 2023 | 25.75 | 25.84 | 24.80 | 25.40 | 1.4M |
Apr 1, 2023 | 25.46 | 26.12 | 25.36 | 25.75 | 1.3M |
Mar 1, 2023 | 25.12 | 25.74 | 24.10 | 25.45 | 1.8M |
Feb 1, 2023 | 25.75 | 25.89 | 24.55 | 25.13 | 1.4M |
Jan 1, 2023 | 23.56 | 25.91 | 23.51 | 25.78 | 1.8M |
Dec 1, 2022 | 24.59 | 24.66 | 23.39 | 23.39 | 2.4M |
Nov 1, 2022 | 23.71 | 24.71 | 22.96 | 24.53 | 1.8M |
Oct 1, 2022 | 24.08 | 24.30 | 22.78 | 23.63 | 2.1M |
Sep 1, 2022 | 25.20 | 25.29 | 23.69 | 23.99 | 3.7M |
Aug 1, 2022 | 26.43 | 26.94 | 24.76 | 25.23 | 2.1M |
Jul 1, 2022 | 25.23 | 26.64 | 25.05 | 26.50 | 1.1M |
Jun 1, 2022 | 25.83 | 25.89 | 24.52 | 25.21 | 1.2M |
May 1, 2022 | 25.89 | 26.13 | 24.75 | 25.93 | 2.2M |
Apr 1, 2022 | 26.01 | 26.60 | 25.23 | 26.04 | 2.4M |
Mar 1, 2022 | 26.45 | 26.60 | 25.38 | 25.92 | 1.5M |
Feb 1, 2022 | 26.63 | 27.10 | 25.76 | 26.30 | 1.5M |
Jan 1, 2022 | 27.42 | 27.48 | 26.18 | 26.73 | 1.2M |
Dec 1, 2021 | 26.80 | 27.49 | 26.55 | 27.36 | 1.3M |
Nov 1, 2021 | 27.80 | 28.33 | 26.53 | 26.69 | 1.6M |
Oct 1, 2021 | 27.72 | 27.93 | 27.18 | 27.80 | 1.9M |
Sep 1, 2021 | 27.83 | 27.90 | 27.31 | 27.70 | 1.6M |
Aug 1, 2021 | 28.30 | 28.84 | 27.73 | 27.76 | 1.3M |
Jul 1, 2021 | 28.72 | 28.79 | 27.82 | 28.45 | 1.3M |
Jun 1, 2021 | 27.96 | 28.76 | 27.85 | 28.73 | 1.2M |