Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $22.26 | $24.18 | $22.26 | $23.08 | 9.2M |
Jun 1, 2025 | 28.73 | 29.31 | 20.33 | 22.40 | 23M |
May 1, 2025 | 24.99 | 29.27 | 23.87 | 29.05 | 8.3M |
Apr 1, 2025 | 27.46 | 28.20 | 21.61 | 25.22 | 14M |
Mar 1, 2025 | 27.09 | 30.25 | 24.98 | 27.35 | 16M |
Feb 1, 2025 | 30.09 | 30.77 | 26.10 | 27.07 | 8.2M |
Jan 1, 2025 | 32.92 | 33.49 | 29.04 | 31.22 | 8.5M |
Dec 1, 2024 | 29.94 | 36.18 | 29.60 | 32.62 | 14M |
Nov 1, 2024 | 30.62 | 32.46 | 28.54 | 29.63 | 6.9M |
Oct 1, 2024 | 30.34 | 33.51 | 28.37 | 30.28 | 8.8M |
Sep 1, 2024 | 26.19 | 32.76 | 24.83 | 30.52 | 15M |
Aug 1, 2024 | 27.57 | 27.63 | 20.66 | 26.47 | 7.8M |
Jul 1, 2024 | 27.28 | 28.44 | 25.24 | 27.57 | 12M |
Jun 1, 2024 | 30.10 | 31.51 | 25.50 | 27.07 | 19M |
May 1, 2024 | 28.00 | 30.14 | 26.96 | 30.06 | 8.8M |
Apr 1, 2024 | 29.13 | 29.23 | 26.72 | 28.15 | 10M |
Mar 1, 2024 | 33.50 | 33.50 | 24.56 | 29.01 | 18M |
Feb 1, 2024 | 30.26 | 34.48 | 28.28 | 33.27 | 11M |
Jan 1, 2024 | 33.61 | 33.85 | 29.45 | 30.09 | 12M |
Dec 1, 2023 | 28.55 | 35.68 | 28.00 | 33.98 | 17M |
Nov 1, 2023 | 25.51 | 29.87 | 24.76 | 28.77 | 10M |
Oct 1, 2023 | 25.00 | 26.03 | 23.08 | 25.55 | 10M |
Sep 1, 2023 | 19.92 | 25.99 | 19.00 | 24.92 | 17M |
Aug 1, 2023 | 20.60 | 22.47 | 18.47 | 19.85 | 8.5M |
Jul 1, 2023 | 19.40 | 21.00 | 18.53 | 20.71 | 7.4M |
Jun 1, 2023 | 16.08 | 21.94 | 15.83 | 19.27 | 14M |
May 1, 2023 | 15.75 | 17.60 | 14.49 | 16.08 | 8.7M |
Apr 1, 2023 | 15.67 | 16.46 | 14.63 | 15.70 | 10M |
Mar 1, 2023 | 16.54 | 17.22 | 13.59 | 15.55 | 18M |
Feb 1, 2023 | 16.85 | 17.62 | 14.57 | 16.61 | 11M |
Jan 1, 2023 | 13.94 | 16.93 | 13.74 | 16.92 | 12M |
Dec 1, 2022 | 13.58 | 14.80 | 11.60 | 13.71 | 48M |
Nov 1, 2022 | 19.80 | 21.71 | 17.57 | 21.63 | 15M |
Oct 1, 2022 | 15.33 | 19.73 | 14.96 | 19.50 | 11M |
Sep 1, 2022 | 20.68 | 20.79 | 14.37 | 14.95 | 20M |
Aug 1, 2022 | 22.00 | 25.23 | 21.06 | 21.07 | 7.9M |
Jul 1, 2022 | 20.31 | 23.16 | 19.38 | 22.09 | 8.9M |
Jun 1, 2022 | 25.51 | 28.12 | 19.93 | 20.23 | 13M |
May 1, 2022 | 26.60 | 29.31 | 20.40 | 25.06 | 13M |
Apr 1, 2022 | 27.26 | 30.45 | 26.31 | 26.48 | 12M |
Mar 1, 2022 | 27.67 | 31.70 | 22.50 | 27.05 | 13M |
Feb 1, 2022 | 26.93 | 29.88 | 25.36 | 27.74 | 8.8M |
Jan 1, 2022 | 28.01 | 29.10 | 24.53 | 27.17 | 7.6M |
Dec 1, 2021 | 31.50 | 32.76 | 24.98 | 27.64 | 11M |
Nov 1, 2021 | 28.92 | 33.40 | 28.73 | 29.64 | 6.3M |
Oct 1, 2021 | 28.65 | 29.74 | 26.87 | 28.66 | 5.3M |
Sep 1, 2021 | 31.63 | 35.12 | 27.47 | 28.30 | 8.4M |
Aug 1, 2021 | 30.18 | 32.32 | 28.23 | 30.93 | 7.7M |
Jul 1, 2021 | 33.07 | 33.51 | 27.26 | 29.86 | 6.0M |
Jun 1, 2021 | 32.73 | 35.80 | 30.87 | 32.86 | 11M |