Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $26.68 | $28.42 | $25.92 | $26.69 | 16M |
Jun 1, 2025 | 24.85 | 27.92 | 24.29 | 26.86 | 36M |
May 1, 2025 | 24.86 | 28.74 | 24.86 | 25.05 | 29M |
Apr 1, 2025 | 29.24 | 29.34 | 21.98 | 24.98 | 29M |
Mar 1, 2025 | 28.49 | 30.14 | 26.92 | 29.24 | 22M |
Feb 1, 2025 | 27.43 | 30.90 | 26.96 | 28.73 | 22M |
Jan 1, 2025 | 27.05 | 29.00 | 26.07 | 28.01 | 22M |
Dec 1, 2024 | 31.27 | 31.97 | 26.20 | 26.83 | 26M |
Nov 1, 2024 | 35.27 | 36.56 | 26.72 | 31.36 | 32M |
Oct 1, 2024 | 34.27 | 35.60 | 32.97 | 34.99 | 19M |
Sep 1, 2024 | 32.41 | 36.15 | 31.36 | 34.47 | 20M |
Aug 1, 2024 | 33.26 | 33.94 | 28.73 | 32.38 | 18M |
Jul 1, 2024 | 29.68 | 34.00 | 28.20 | 32.77 | 26M |
Jun 1, 2024 | 33.45 | 33.83 | 28.99 | 29.60 | 20M |
May 1, 2024 | 25.09 | 33.99 | 24.34 | 33.29 | 33M |
Apr 1, 2024 | 28.53 | 28.53 | 24.00 | 25.01 | 17M |
Mar 1, 2024 | 25.26 | 28.62 | 24.00 | 28.40 | 17M |
Feb 1, 2024 | 24.04 | 26.93 | 22.59 | 25.17 | 21M |
Jan 1, 2024 | 27.27 | 27.81 | 21.77 | 23.79 | 26M |
Dec 1, 2023 | 23.97 | 29.88 | 23.73 | 27.58 | 29M |
Nov 1, 2023 | 17.30 | 24.70 | 16.80 | 24.21 | 29M |
Oct 1, 2023 | 21.02 | 21.17 | 13.22 | 17.14 | 57M |
Sep 1, 2023 | 22.74 | 25.47 | 20.85 | 21.20 | 63M |
Aug 1, 2023 | 25.91 | 26.00 | 19.46 | 22.37 | 38M |
Jul 1, 2023 | 24.60 | 29.43 | 23.41 | 26.11 | 13M |
Jun 1, 2023 | 23.53 | 28.55 | 23.10 | 25.00 | 23M |
May 1, 2023 | 28.39 | 28.52 | 22.43 | 23.53 | 30M |
Apr 1, 2023 | 28.69 | 29.09 | 26.18 | 28.38 | 9.2M |
Mar 1, 2023 | 31.50 | 31.63 | 23.50 | 28.60 | 23M |
Feb 1, 2023 | 36.64 | 39.67 | 30.74 | 31.41 | 11M |
Jan 1, 2023 | 29.52 | 37.27 | 28.21 | 36.91 | 10M |
Dec 1, 2022 | 32.54 | 35.31 | 28.21 | 28.98 | 12M |
Nov 1, 2022 | 27.85 | 33.57 | 25.26 | 32.44 | 17M |
Oct 1, 2022 | 29.93 | 31.94 | 21.56 | 27.18 | 23M |
Sep 1, 2022 | 39.37 | 41.24 | 28.67 | 29.93 | 14M |
Aug 1, 2022 | 35.81 | 46.24 | 35.41 | 39.52 | 17M |
Jul 1, 2022 | 37.57 | 39.26 | 28.68 | 36.09 | 32M |
Jun 1, 2022 | 38.42 | 40.66 | 34.08 | 37.86 | 15M |
May 1, 2022 | 40.00 | 43.30 | 33.61 | 38.07 | 18M |
Apr 1, 2022 | 47.20 | 49.71 | 39.07 | 39.99 | 17M |
Mar 1, 2022 | 46.96 | 51.71 | 44.18 | 47.43 | 16M |
Feb 1, 2022 | 41.48 | 49.65 | 38.89 | 47.34 | 16M |
Jan 1, 2022 | 53.30 | 54.69 | 34.66 | 41.48 | 17M |
Dec 1, 2021 | 58.00 | 59.25 | 50.28 | 53.12 | 11M |
Nov 1, 2021 | 60.46 | 65.74 | 56.23 | 56.88 | 8.2M |
Oct 1, 2021 | 53.57 | 62.28 | 52.53 | 60.40 | 9.3M |
Sep 1, 2021 | 60.55 | 61.85 | 53.45 | 53.48 | 10M |
Aug 1, 2021 | 57.30 | 60.78 | 54.77 | 60.37 | 7.3M |
Jul 1, 2021 | 55.83 | 59.25 | 52.06 | 56.80 | 8.4M |
Jun 1, 2021 | 49.96 | 58.09 | 47.90 | 56.15 | 13M |