Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $25.01 | $28.24 | $24.80 | $26.35 | 373K |
Jun 1, 2025 | 23.81 | 25.84 | 22.59 | 25.28 | 374K |
May 1, 2025 | 26.00 | 26.95 | 23.27 | 23.81 | 273K |
Apr 1, 2025 | 23.91 | 26.46 | 20.88 | 26.17 | 482K |
Mar 1, 2025 | 25.64 | 25.85 | 22.66 | 23.91 | 320K |
Feb 1, 2025 | 26.30 | 27.81 | 24.59 | 25.70 | 292K |
Jan 1, 2025 | 29.86 | 29.86 | 24.73 | 27.17 | 461K |
Dec 1, 2024 | 33.40 | 33.71 | 27.99 | 29.45 | 457K |
Nov 1, 2024 | 27.15 | 34.15 | 27.14 | 33.52 | 593K |
Oct 1, 2024 | 27.47 | 28.76 | 25.56 | 27.11 | 415K |
Sep 1, 2024 | 27.09 | 28.14 | 25.36 | 27.65 | 521K |
Aug 1, 2024 | 27.33 | 28.09 | 21.48 | 27.49 | 686K |
Jul 1, 2024 | 23.15 | 28.75 | 20.88 | 27.53 | 1.1M |
Jun 1, 2024 | 22.33 | 24.98 | 19.95 | 23.22 | 958K |
May 1, 2024 | 20.79 | 23.44 | 20.79 | 22.06 | 268K |
Apr 1, 2024 | 22.04 | 22.28 | 19.65 | 20.50 | 382K |
Mar 1, 2024 | 20.00 | 23.19 | 18.99 | 22.29 | 429K |
Feb 1, 2024 | 22.65 | 22.94 | 19.50 | 20.20 | 397K |
Jan 1, 2024 | 24.40 | 25.29 | 21.23 | 22.60 | 386K |
Dec 1, 2023 | 19.50 | 27.78 | 19.50 | 24.80 | 536K |
Nov 1, 2023 | 17.17 | 20.70 | 17.03 | 19.50 | 322K |
Oct 1, 2023 | 17.66 | 18.97 | 16.90 | 17.42 | 343K |
Sep 1, 2023 | 19.49 | 19.98 | 17.05 | 17.53 | 407K |
Aug 1, 2023 | 21.32 | 21.96 | 18.06 | 19.10 | 388K |
Jul 1, 2023 | 22.45 | 24.75 | 20.84 | 21.32 | 351K |
Jun 1, 2023 | 19.81 | 25.13 | 19.76 | 22.51 | 691K |
May 1, 2023 | 22.90 | 23.49 | 17.76 | 19.89 | 401K |
Apr 1, 2023 | 24.34 | 24.34 | 21.79 | 22.80 | 252K |
Mar 1, 2023 | 25.95 | 26.40 | 21.65 | 24.32 | 512K |
Feb 1, 2023 | 28.65 | 29.79 | 24.99 | 25.90 | 480K |
Jan 1, 2023 | 27.05 | 30.45 | 25.96 | 28.45 | 248K |
Dec 1, 2022 | 28.61 | 30.81 | 26.58 | 27.18 | 518K |
Nov 1, 2022 | 29.29 | 30.52 | 26.33 | 28.68 | 390K |
Oct 1, 2022 | 27.04 | 29.82 | 25.17 | 29.26 | 548K |
Sep 1, 2022 | 28.33 | 28.92 | 25.47 | 26.87 | 611K |
Aug 1, 2022 | 30.48 | 32.27 | 28.40 | 28.56 | 680K |
Jul 1, 2022 | 32.83 | 34.05 | 29.81 | 30.65 | 987K |
Jun 1, 2022 | 40.41 | 42.14 | 32.08 | 33.19 | 3.2M |
May 1, 2022 | 38.44 | 41.29 | 34.87 | 40.30 | 1.1M |
Apr 1, 2022 | 36.49 | 41.64 | 34.04 | 38.25 | 797K |
Mar 1, 2022 | 33.61 | 37.28 | 31.85 | 36.15 | 452K |
Feb 1, 2022 | 31.30 | 34.01 | 30.54 | 33.35 | 166K |
Jan 1, 2022 | 32.60 | 33.04 | 30.58 | 31.59 | 363K |
Dec 1, 2021 | 29.50 | 32.97 | 28.62 | 32.83 | 542K |
Nov 1, 2021 | 25.79 | 30.00 | 25.40 | 29.01 | 220K |
Oct 1, 2021 | 22.53 | 25.89 | 22.40 | 25.38 | 124K |
Sep 1, 2021 | 22.28 | 23.66 | 22.23 | 22.40 | 141K |
Aug 1, 2021 | 21.92 | 22.99 | 21.85 | 22.76 | 233K |
Jul 1, 2021 | 21.93 | 22.86 | 21.27 | 21.96 | 464K |
Jun 1, 2021 | 22.04 | 22.94 | 21.45 | 21.82 | 2.4M |