Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $18.71 | $19.06 | $17.90 | $18.21 | 173M |
Jun 1, 2025 | 18.07 | 18.93 | 17.68 | 18.53 | 239M |
May 1, 2025 | 17.72 | 18.92 | 17.41 | 18.19 | 190M |
Apr 1, 2025 | 18.19 | 18.43 | 15.82 | 17.60 | 320M |
Mar 1, 2025 | 20.07 | 20.19 | 17.87 | 18.25 | 253M |
Feb 1, 2025 | 21.58 | 22.40 | 19.70 | 20.10 | 196M |
Jan 1, 2025 | 22.75 | 23.19 | 20.93 | 21.95 | 200M |
Dec 1, 2024 | 22.11 | 23.63 | 21.89 | 21.92 | 122M |
Nov 1, 2024 | 20.88 | 23.20 | 20.65 | 22.07 | 165M |
Oct 1, 2024 | 22.42 | 23.45 | 20.87 | 20.91 | 187M |
Sep 1, 2024 | 23.18 | 23.42 | 22.08 | 22.27 | 158M |
Aug 1, 2024 | 22.29 | 23.48 | 20.38 | 23.28 | 168M |
Jul 1, 2024 | 18.88 | 22.94 | 18.71 | 22.13 | 278M |
Jun 1, 2024 | 16.87 | 18.74 | 16.56 | 18.62 | 174M |
May 1, 2024 | 16.72 | 17.52 | 16.43 | 16.75 | 185M |
Apr 1, 2024 | 17.89 | 18.27 | 16.04 | 16.71 | 287M |
Mar 1, 2024 | 19.92 | 19.92 | 17.59 | 17.93 | 197M |
Feb 1, 2024 | 19.86 | 20.74 | 19.68 | 19.96 | 117M |
Jan 1, 2024 | 18.24 | 20.37 | 17.55 | 19.86 | 204M |
Dec 1, 2023 | 17.47 | 18.98 | 17.29 | 18.38 | 121M |
Nov 1, 2023 | 16.30 | 17.75 | 16.27 | 17.55 | 118M |
Oct 1, 2023 | 17.03 | 18.00 | 16.21 | 16.42 | 178M |
Sep 1, 2023 | 17.52 | 18.18 | 16.72 | 17.11 | 135M |
Aug 1, 2023 | 16.72 | 17.59 | 16.43 | 17.37 | 162M |
Jul 1, 2023 | 16.19 | 18.14 | 15.33 | 16.66 | 248M |
Jun 1, 2023 | 15.79 | 16.26 | 15.12 | 16.07 | 215M |
May 1, 2023 | 15.50 | 16.01 | 14.98 | 15.96 | 220M |
Apr 1, 2023 | 17.21 | 17.80 | 14.71 | 15.54 | 274M |
Mar 1, 2023 | 18.09 | 18.34 | 16.59 | 17.44 | 203M |
Feb 1, 2023 | 18.88 | 19.59 | 17.93 | 17.94 | 146M |
Jan 1, 2023 | 18.18 | 19.11 | 17.47 | 18.80 | 160M |
Dec 1, 2022 | 20.40 | 20.57 | 17.69 | 18.01 | 161M |
Nov 1, 2022 | 19.19 | 20.36 | 18.08 | 20.35 | 130M |
Oct 1, 2022 | 16.87 | 18.88 | 16.82 | 18.73 | 215M |
Sep 1, 2022 | 18.33 | 19.41 | 16.39 | 16.97 | 256M |
Aug 1, 2022 | 19.36 | 20.60 | 18.27 | 18.30 | 149M |
Jul 1, 2022 | 18.60 | 19.60 | 17.63 | 19.49 | 201M |
Jun 1, 2022 | 18.92 | 19.64 | 17.52 | 18.51 | 195M |
May 1, 2022 | 19.88 | 20.79 | 17.90 | 18.86 | 235M |
Apr 1, 2022 | 25.12 | 25.13 | 19.75 | 19.87 | 256M |
Mar 1, 2022 | 22.39 | 25.21 | 22.04 | 24.89 | 227M |
Feb 1, 2022 | 23.51 | 23.85 | 21.04 | 22.46 | 215M |
Jan 1, 2022 | 25.39 | 26.39 | 21.72 | 23.57 | 238M |
Dec 1, 2021 | 22.85 | 25.60 | 21.89 | 25.31 | 118M |
Nov 1, 2021 | 22.54 | 24.09 | 22.14 | 22.58 | 126M |
Oct 1, 2021 | 22.34 | 24.28 | 21.73 | 22.28 | 220M |
Sep 1, 2021 | 23.60 | 24.08 | 22.07 | 22.25 | 136M |
Aug 1, 2021 | 22.29 | 24.14 | 22.21 | 23.82 | 103M |
Jul 1, 2021 | 21.18 | 22.14 | 20.50 | 22.12 | 117M |
Jun 1, 2021 | 19.17 | 21.51 | 19.08 | 21.19 | 159M |