Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 1, 2025 | $28.17 | $28.41 | $28.34 | $28.40 | 83 |
Jun 1, 2023 | 27.70 | 28.51 | 27.50 | 28.40 | 20K |
May 1, 2023 | 31.56 | 33.49 | 27.05 | 27.42 | 171K |
Apr 1, 2023 | 31.52 | 34.34 | 29.83 | 32.26 | 147K |
Mar 1, 2023 | 32.82 | 33.67 | 29.50 | 31.46 | 254K |
Feb 1, 2023 | 39.36 | 39.85 | 32.01 | 32.83 | 360K |
Jan 1, 2023 | 41.16 | 41.89 | 33.51 | 40.18 | 1.2M |
Dec 1, 2022 | 36.39 | 42.40 | 35.92 | 39.73 | 399K |
Nov 1, 2022 | 29.67 | 41.18 | 29.67 | 35.66 | 413K |
Oct 1, 2022 | 28.95 | 31.90 | 27.31 | 29.09 | 106K |
Sep 1, 2022 | 27.68 | 33.38 | 26.71 | 28.23 | 372K |
Aug 1, 2022 | 31.70 | 32.42 | 27.68 | 28.31 | 489K |
Jul 1, 2022 | 29.34 | 32.59 | 25.15 | 31.67 | 386K |
Jun 1, 2022 | 38.29 | 40.00 | 28.57 | 29.61 | 189K |
May 1, 2022 | 40.69 | 41.95 | 34.10 | 37.93 | 384K |
Apr 1, 2022 | 42.93 | 45.67 | 40.30 | 41.75 | 711K |
Mar 1, 2022 | 33.05 | 74.45 | 33.05 | 42.87 | 4.1M |
Feb 1, 2022 | 29.90 | 33.60 | 29.90 | 32.68 | 687K |
Jan 1, 2022 | 27.53 | 32.02 | 26.48 | 29.55 | 867K |
Dec 1, 2021 | 26.11 | 27.58 | 25.00 | 27.37 | 164K |
Nov 1, 2021 | 25.60 | 27.79 | 24.82 | 26.22 | 167K |
Oct 1, 2021 | 23.39 | 27.77 | 23.21 | 25.62 | 168K |
Sep 1, 2021 | 25.53 | 26.96 | 23.04 | 23.40 | 243K |
Aug 1, 2021 | 25.65 | 25.73 | 23.89 | 25.57 | 179K |
Jul 1, 2021 | 24.17 | 26.21 | 23.49 | 25.64 | 154K |
Jun 1, 2021 | 23.91 | 24.45 | 22.27 | 24.11 | 148K |
May 1, 2021 | 23.25 | 23.96 | 22.06 | 23.92 | 262K |
Apr 1, 2021 | 21.45 | 23.32 | 21.03 | 23.23 | 219K |
Mar 1, 2021 | 25.12 | 25.12 | 20.71 | 21.02 | 545K |
Feb 1, 2021 | 24.13 | 26.55 | 23.02 | 24.64 | 472K |
Jan 1, 2021 | 23.58 | 24.68 | 22.49 | 23.46 | 236K |
Dec 1, 2020 | 20.96 | 23.60 | 20.96 | 21.97 | 187K |
Nov 1, 2020 | 20.22 | 21.69 | 20.00 | 21.28 | 115K |
Oct 1, 2020 | 18.87 | 21.33 | 18.87 | 20.08 | 119K |
Sep 1, 2020 | 21.00 | 21.27 | 18.87 | 19.24 | 306K |
Aug 1, 2020 | 18.53 | 21.13 | 18.41 | 21.00 | 313K |
Jul 1, 2020 | 17.67 | 18.62 | 17.38 | 18.22 | 183K |