Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $32.20 | $32.82 | $31.58 | $32.26 | 3.2M |
Jun 1, 2025 | 30.08 | 32.26 | 29.03 | 32.26 | 11M |
May 1, 2025 | 29.74 | 31.29 | 29.04 | 30.37 | 11M |
Apr 1, 2025 | 28.28 | 30.31 | 24.18 | 29.48 | 13M |
Mar 1, 2025 | 25.96 | 29.21 | 24.91 | 28.01 | 14M |
Feb 1, 2025 | 22.90 | 26.76 | 22.86 | 25.28 | 6.8M |
Jan 1, 2025 | 20.99 | 24.13 | 20.84 | 23.63 | 3.6M |
Dec 1, 2024 | 22.36 | 23.32 | 20.71 | 20.87 | 2.6M |
Nov 1, 2024 | 22.39 | 23.33 | 20.85 | 22.09 | 4.7M |
Oct 1, 2024 | 24.25 | 24.25 | 22.07 | 22.26 | 3.7M |
Sep 1, 2024 | 24.90 | 25.03 | 22.91 | 24.24 | 3.6M |
Aug 1, 2024 | 23.78 | 24.90 | 21.86 | 24.57 | 4.7M |
Jul 1, 2024 | 24.80 | 25.60 | 23.39 | 23.86 | 3.4M |
Jun 1, 2024 | 25.17 | 25.22 | 22.58 | 24.53 | 4.2M |
May 1, 2024 | 23.53 | 26.09 | 23.48 | 25.18 | 4.6M |
Apr 1, 2024 | 23.74 | 24.86 | 22.26 | 23.56 | 3.6M |
Mar 1, 2024 | 23.35 | 23.85 | 22.32 | 23.59 | 4.5M |
Feb 1, 2024 | 22.24 | 23.98 | 21.70 | 23.31 | 3.1M |
Jan 1, 2024 | 22.07 | 22.19 | 20.36 | 21.90 | 4.0M |
Dec 1, 2023 | 22.27 | 23.51 | 22.22 | 22.65 | 4.9M |
Nov 1, 2023 | 19.79 | 22.35 | 19.70 | 21.73 | 6.4M |
Oct 1, 2023 | 16.93 | 20.01 | 16.42 | 19.85 | 7.3M |
Sep 1, 2023 | 19.35 | 19.44 | 16.70 | 17.11 | 5.1M |
Aug 1, 2023 | 20.81 | 20.81 | 18.87 | 19.15 | 4.7M |
Jul 1, 2023 | 19.25 | 21.17 | 18.35 | 21.09 | 4.4M |
Jun 1, 2023 | 17.31 | 19.53 | 17.31 | 19.18 | 7.0M |
May 1, 2023 | 17.62 | 18.36 | 16.87 | 16.98 | 6.7M |
Apr 1, 2023 | 15.69 | 17.96 | 15.41 | 17.62 | 4.5M |
Mar 1, 2023 | 16.12 | 16.30 | 14.22 | 15.48 | 6.6M |
Feb 1, 2023 | 16.55 | 16.98 | 15.21 | 15.77 | 7.5M |
Jan 1, 2023 | 15.80 | 17.01 | 15.58 | 16.74 | 7.1M |
Dec 1, 2022 | 15.20 | 15.60 | 14.80 | 15.46 | 6.1M |
Nov 1, 2022 | 12.69 | 15.11 | 12.34 | 15.08 | 14M |
Oct 1, 2022 | 10.79 | 12.49 | 10.45 | 12.42 | 7.1M |
Sep 1, 2022 | 12.24 | 13.12 | 10.73 | 10.77 | 6.6M |
Aug 1, 2022 | 14.39 | 14.91 | 12.53 | 12.55 | 4.2M |
Jul 1, 2022 | 14.43 | 14.58 | 12.72 | 14.41 | 2.8M |
Jun 1, 2022 | 16.60 | 16.75 | 13.90 | 14.63 | 3.6M |
May 1, 2022 | 15.69 | 16.75 | 14.15 | 16.51 | 3.9M |
Apr 1, 2022 | 19.29 | 19.42 | 15.77 | 15.78 | 4.8M |
Mar 1, 2022 | 17.92 | 19.82 | 15.33 | 19.01 | 7.7M |
Feb 1, 2022 | 20.74 | 21.62 | 16.22 | 17.91 | 6.5M |
Jan 1, 2022 | 21.37 | 23.12 | 19.84 | 20.53 | 6.4M |
Dec 1, 2021 | 20.67 | 21.18 | 19.81 | 21.06 | 6.3M |
Nov 1, 2021 | 23.23 | 23.62 | 19.70 | 20.44 | 8.5M |
Oct 1, 2021 | 22.32 | 23.90 | 22.22 | 23.26 | 5.9M |
Sep 1, 2021 | 23.23 | 23.55 | 21.51 | 21.92 | 3.1M |
Aug 1, 2021 | 21.90 | 23.14 | 21.37 | 23.10 | 1.7M |
Jul 1, 2021 | 21.70 | 22.06 | 20.72 | 21.80 | 3.3M |
Jun 1, 2021 | 22.69 | 23.00 | 21.23 | 21.47 | 5.7M |