Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2024 | $25.76 | $26.44 | $24.73 | $26.42 | 23M |
Jun 1, 2024 | 21.30 | 23.10 | 20.81 | 21.64 | 5.3M |
May 1, 2024 | 23.29 | 23.97 | 20.62 | 21.17 | 6.9M |
Apr 1, 2024 | 25.50 | 25.76 | 23.09 | 23.29 | 8.8M |
Mar 1, 2024 | 25.70 | 26.02 | 25.19 | 25.58 | 6.8M |
Feb 1, 2024 | 24.82 | 25.98 | 24.75 | 25.62 | 12M |
Jan 1, 2024 | 26.27 | 26.59 | 24.54 | 24.74 | 28M |
Dec 1, 2023 | 22.76 | 27.26 | 22.52 | 26.35 | 37M |
Nov 1, 2023 | 20.43 | 23.78 | 20.00 | 22.80 | 10M |
Oct 1, 2023 | 20.78 | 22.00 | 18.81 | 20.51 | 15M |
Sep 1, 2023 | 18.98 | 20.21 | 18.60 | 19.84 | 5.8M |
Aug 1, 2023 | 17.55 | 19.25 | 16.25 | 18.84 | 6.2M |
Jul 1, 2023 | 17.57 | 17.94 | 16.92 | 17.53 | 2.1M |
Jun 1, 2023 | 15.99 | 17.94 | 15.70 | 17.59 | 3.5M |
May 1, 2023 | 16.00 | 16.55 | 15.13 | 15.76 | 1.8M |
Apr 1, 2023 | 17.32 | 17.46 | 15.44 | 15.96 | 1.5M |
Mar 1, 2023 | 18.57 | 18.57 | 16.42 | 17.33 | 2.9M |
Feb 1, 2023 | 18.79 | 19.18 | 17.91 | 18.39 | 3.0M |
Jan 1, 2023 | 16.56 | 19.48 | 16.48 | 18.64 | 4.9M |
Dec 1, 2022 | 17.06 | 18.00 | 15.60 | 16.43 | 4.2M |
Nov 1, 2022 | 16.17 | 19.88 | 15.98 | 17.10 | 7.0M |
Oct 1, 2022 | 17.15 | 18.45 | 13.70 | 15.94 | 6.4M |
Sep 1, 2022 | 16.95 | 20.43 | 16.71 | 17.10 | 16M |
Aug 1, 2022 | 15.69 | 17.91 | 14.83 | 17.03 | 9.4M |
Jul 1, 2022 | 14.79 | 16.14 | 14.53 | 15.77 | 5.0M |
Jun 1, 2022 | 15.32 | 16.20 | 14.40 | 14.80 | 3.9M |
May 1, 2022 | 15.03 | 16.52 | 14.50 | 15.24 | 5.2M |
Apr 1, 2022 | 15.80 | 17.19 | 14.36 | 15.40 | 6.1M |
Mar 1, 2022 | 14.16 | 17.98 | 12.46 | 15.97 | 16M |
Feb 1, 2022 | 13.21 | 14.60 | 13.15 | 14.08 | 5.2M |
Jan 1, 2022 | 14.65 | 16.89 | 11.69 | 13.21 | 13M |
Dec 1, 2021 | 15.48 | 15.66 | 11.05 | 14.08 | 14M |
Nov 1, 2021 | 19.90 | 20.21 | 13.66 | 15.46 | 13M |
Oct 1, 2021 | 20.66 | 20.87 | 19.32 | 19.95 | 6.1M |
Sep 1, 2021 | 19.50 | 21.24 | 19.05 | 20.69 | 7.0M |
Aug 1, 2021 | 15.61 | 20.84 | 15.27 | 19.65 | 9.4M |
Jul 1, 2021 | 14.92 | 16.02 | 14.20 | 15.08 | 8.0M |
Jun 1, 2021 | 13.59 | 15.18 | 12.97 | 14.90 | 6.7M |
May 1, 2021 | 13.55 | 13.89 | 12.63 | 13.50 | 3.4M |
Apr 1, 2021 | 12.56 | 14.33 | 12.40 | 13.56 | 6.3M |
Mar 1, 2021 | 15.29 | 15.86 | 12.35 | 12.52 | 11M |
Feb 1, 2021 | 14.95 | 16.31 | 14.03 | 15.06 | 4.9M |
Jan 1, 2021 | 14.69 | 15.50 | 12.96 | 13.92 | 4.3M |
Dec 1, 2020 | 12.76 | 15.11 | 11.99 | 14.69 | 7.0M |
Nov 1, 2020 | 11.27 | 13.29 | 11.04 | 12.61 | 4.2M |
Oct 1, 2020 | 11.11 | 12.56 | 10.93 | 11.19 | 5.8M |
Sep 1, 2020 | 10.92 | 11.48 | 9.83 | 11.05 | 7.2M |
Aug 1, 2020 | 12.10 | 13.48 | 10.45 | 10.83 | 8.8M |
Jul 1, 2020 | 12.96 | 13.03 | 11.80 | 12.10 | 1.8M |