Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $18.74 | $19.06 | $18.66 | $18.95 | 195K |
Jun 1, 2025 | 18.15 | 18.89 | 17.92 | 18.74 | 292K |
May 1, 2025 | 18.16 | 18.48 | 17.88 | 18.16 | 427K |
Apr 1, 2025 | 18.84 | 18.84 | 16.80 | 18.07 | 757K |
Mar 1, 2025 | 19.06 | 19.25 | 18.60 | 18.77 | 303K |
Feb 1, 2025 | 18.65 | 19.06 | 18.56 | 19.05 | 319K |
Jan 1, 2025 | 18.05 | 18.79 | 18.05 | 18.67 | 361K |
Dec 1, 2024 | 18.43 | 19.15 | 17.88 | 18.00 | 352K |
Nov 1, 2024 | 18.23 | 18.56 | 17.90 | 18.38 | 251K |
Oct 1, 2024 | 18.54 | 18.90 | 17.95 | 18.23 | 481K |
Sep 1, 2024 | 18.28 | 18.64 | 17.95 | 18.43 | 488K |
Aug 1, 2024 | 18.23 | 18.48 | 17.75 | 18.26 | 652K |
Jul 1, 2024 | 18.09 | 18.45 | 17.76 | 18.21 | 687K |
Jun 1, 2024 | 17.64 | 18.30 | 17.39 | 18.02 | 273K |
May 1, 2024 | 17.57 | 17.73 | 16.92 | 17.46 | 332K |
Apr 1, 2024 | 17.83 | 17.90 | 16.98 | 17.42 | 369K |
Mar 1, 2024 | 17.55 | 17.97 | 17.34 | 17.76 | 250K |
Feb 1, 2024 | 17.20 | 17.50 | 16.61 | 17.50 | 904K |
Jan 1, 2024 | 16.95 | 17.50 | 16.64 | 17.11 | 432K |
Dec 1, 2023 | 16.49 | 17.73 | 16.30 | 16.88 | 731K |
Nov 1, 2023 | 16.30 | 16.70 | 15.69 | 16.38 | 400K |
Oct 1, 2023 | 16.03 | 16.48 | 15.48 | 16.16 | 340K |
Sep 1, 2023 | 16.42 | 16.54 | 15.74 | 15.88 | 164K |
Aug 1, 2023 | 16.28 | 16.74 | 16.12 | 16.29 | 196K |
Jul 1, 2023 | 16.18 | 16.54 | 15.99 | 16.23 | 146K |
Jun 1, 2023 | 16.02 | 16.19 | 15.82 | 16.12 | 164K |
May 1, 2023 | 16.05 | 16.05 | 15.70 | 15.86 | 219K |
Apr 1, 2023 | 16.00 | 16.20 | 15.82 | 15.97 | 127K |
Mar 1, 2023 | 16.69 | 16.97 | 15.75 | 15.96 | 266K |
Feb 1, 2023 | 16.98 | 17.63 | 16.53 | 16.56 | 226K |
Jan 1, 2023 | 16.19 | 17.01 | 15.96 | 16.95 | 266K |
Dec 1, 2022 | 16.22 | 16.51 | 15.98 | 16.18 | 355K |
Nov 1, 2022 | 16.01 | 17.56 | 15.65 | 16.15 | 203K |
Oct 1, 2022 | 15.95 | 16.23 | 15.40 | 15.85 | 251K |
Sep 1, 2022 | 16.84 | 17.10 | 15.65 | 16.08 | 241K |
Aug 1, 2022 | 16.94 | 17.39 | 16.78 | 16.90 | 244K |
Jul 1, 2022 | 16.44 | 16.96 | 16.18 | 16.96 | 209K |
Jun 1, 2022 | 17.29 | 17.31 | 16.09 | 16.52 | 166K |
May 1, 2022 | 17.70 | 17.83 | 16.96 | 17.25 | 283K |
Apr 1, 2022 | 18.27 | 18.48 | 17.54 | 17.70 | 253K |
Mar 1, 2022 | 19.39 | 19.39 | 17.79 | 18.26 | 187K |
Feb 1, 2022 | 20.09 | 20.12 | 18.67 | 19.15 | 290K |
Jan 1, 2022 | 20.90 | 21.40 | 19.52 | 20.08 | 192K |
Dec 1, 2021 | 21.00 | 21.10 | 20.51 | 20.96 | 299K |
Nov 1, 2021 | 21.18 | 21.30 | 20.51 | 20.99 | 147K |
Oct 1, 2021 | 20.79 | 21.35 | 20.65 | 21.30 | 213K |
Sep 1, 2021 | 20.98 | 21.30 | 20.55 | 20.75 | 211K |
Aug 1, 2021 | 20.94 | 21.49 | 20.84 | 20.90 | 272K |
Jul 1, 2021 | 20.99 | 21.33 | 20.63 | 20.91 | 266K |
Jun 1, 2021 | 21.04 | 21.15 | 20.55 | 20.89 | 425K |