Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $27.85 | $28.65 | $27.59 | $28.47 | 162K |
Jun 1, 2025 | 26.67 | 28.85 | 26.61 | 27.75 | 295K |
May 1, 2025 | 26.54 | 27.15 | 26.31 | 26.63 | 343K |
Apr 1, 2025 | 28.85 | 29.03 | 25.19 | 26.68 | 533K |
Mar 1, 2025 | 28.33 | 29.28 | 27.76 | 28.92 | 451K |
Feb 1, 2025 | 28.66 | 31.10 | 28.07 | 28.30 | 459K |
Jan 1, 2025 | 28.16 | 28.78 | 28.16 | 28.46 | 286K |
Dec 1, 2024 | 27.94 | 28.49 | 27.71 | 28.01 | 314K |
Nov 1, 2024 | 28.00 | 28.09 | 27.42 | 27.94 | 357K |
Oct 1, 2024 | 27.85 | 28.08 | 27.58 | 27.99 | 932K |
Sep 1, 2024 | 28.14 | 28.41 | 27.75 | 27.83 | 966K |
Aug 1, 2024 | 28.69 | 28.70 | 28.19 | 28.26 | 545K |
Jul 1, 2024 | 28.49 | 28.78 | 28.30 | 28.72 | 933K |
Jun 1, 2024 | 28.24 | 28.75 | 27.99 | 28.41 | 254K |
May 1, 2024 | 28.72 | 28.82 | 28.01 | 28.24 | 389K |
Apr 1, 2024 | 28.15 | 29.44 | 28.15 | 28.72 | 884K |
Mar 1, 2024 | 28.45 | 28.90 | 28.00 | 28.79 | 1.1M |
Feb 1, 2024 | 27.91 | 28.63 | 27.76 | 28.34 | 653K |
Jan 1, 2024 | 27.26 | 27.92 | 27.22 | 27.84 | 860K |
Dec 1, 2023 | 28.00 | 28.00 | 27.10 | 27.35 | 996K |
Nov 1, 2023 | 27.92 | 28.40 | 27.64 | 28.00 | 649K |
Oct 1, 2023 | 28.67 | 28.67 | 27.60 | 27.75 | 437K |
Sep 1, 2023 | 29.12 | 30.00 | 28.58 | 28.70 | 422K |
Aug 1, 2023 | 28.75 | 29.25 | 28.04 | 28.97 | 460K |
Jul 1, 2023 | 28.29 | 29.22 | 27.46 | 28.72 | 936K |
Jun 1, 2023 | 28.97 | 29.14 | 25.85 | 28.16 | 1.1M |
May 1, 2023 | 28.90 | 29.41 | 28.24 | 29.17 | 619K |
Apr 1, 2023 | 29.84 | 30.18 | 28.75 | 28.86 | 644K |
Mar 1, 2023 | 29.83 | 30.75 | 29.64 | 29.70 | 956K |
Feb 1, 2023 | 30.04 | 30.44 | 29.66 | 29.81 | 395K |
Jan 1, 2023 | 29.69 | 30.18 | 28.84 | 30.00 | 1.1M |
Dec 1, 2022 | 31.10 | 31.18 | 28.61 | 29.88 | 1.5M |
Nov 1, 2022 | 32.03 | 32.30 | 30.82 | 31.14 | 830K |
Oct 1, 2022 | 31.01 | 32.26 | 30.49 | 32.02 | 1.5M |
Sep 1, 2022 | 32.23 | 32.67 | 31.00 | 31.08 | 1.3M |
Aug 1, 2022 | 32.48 | 33.22 | 31.99 | 32.47 | 784K |
Jul 1, 2022 | 33.54 | 34.85 | 30.34 | 32.79 | 859K |
Jun 1, 2022 | 34.53 | 36.16 | 31.75 | 33.36 | 1.2M |
May 1, 2022 | 34.60 | 35.24 | 33.78 | 34.44 | 923K |
Apr 1, 2022 | 33.88 | 36.01 | 33.58 | 35.02 | 706K |
Mar 1, 2022 | 32.48 | 37.94 | 31.15 | 33.86 | 991K |
Feb 1, 2022 | 30.10 | 32.55 | 29.99 | 31.80 | 633K |
Jan 1, 2022 | 28.99 | 30.58 | 28.70 | 29.97 | 656K |
Dec 1, 2021 | 29.57 | 30.47 | 28.54 | 28.77 | 300K |
Nov 1, 2021 | 31.49 | 31.81 | 29.27 | 29.48 | 254K |
Oct 1, 2021 | 30.97 | 31.94 | 30.48 | 31.36 | 252K |
Sep 1, 2021 | 29.73 | 30.86 | 29.14 | 30.60 | 274K |
Aug 1, 2021 | 30.29 | 30.55 | 28.72 | 29.62 | 227K |
Jul 1, 2021 | 30.97 | 32.80 | 29.27 | 30.31 | 210K |
Jun 1, 2021 | 30.79 | 31.47 | 29.37 | 30.40 | 291K |