Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $24.59 | $25.02 | $24.13 | $24.27 | 187K |
Jun 1, 2025 | 24.52 | 24.82 | 24.27 | 24.52 | 71K |
May 1, 2025 | 24.57 | 24.60 | 23.60 | 24.56 | 69K |
Apr 1, 2025 | 25.74 | 25.76 | 23.15 | 24.68 | 71K |
Mar 1, 2025 | 25.01 | 26.27 | 24.77 | 25.79 | 200K |
Feb 1, 2025 | 24.18 | 25.12 | 23.83 | 25.00 | 86K |
Jan 1, 2025 | 24.28 | 24.97 | 23.63 | 24.19 | 74K |
Dec 1, 2024 | 26.33 | 26.39 | 23.91 | 24.20 | 136K |
Nov 1, 2024 | 26.53 | 27.02 | 26.12 | 26.61 | 77K |
Oct 1, 2024 | 27.67 | 27.91 | 26.58 | 26.58 | 39K |
Sep 1, 2024 | 27.75 | 28.13 | 27.29 | 27.62 | 66K |
Aug 1, 2024 | 27.17 | 27.84 | 26.50 | 27.84 | 48K |
Jul 1, 2024 | 26.03 | 27.37 | 25.40 | 27.08 | 139K |
Jun 1, 2024 | 26.65 | 26.74 | 25.76 | 25.78 | 75K |
May 1, 2024 | 26.31 | 27.46 | 26.10 | 26.72 | 73K |
Apr 1, 2024 | 27.06 | 27.15 | 26.10 | 26.10 | 113K |
Mar 1, 2024 | 25.97 | 27.07 | 25.79 | 27.05 | 69K |
Feb 1, 2024 | 25.84 | 26.02 | 25.19 | 25.98 | 159K |
Jan 1, 2024 | 25.93 | 26.32 | 25.50 | 25.79 | 84K |
Dec 1, 2023 | 25.72 | 26.22 | 25.38 | 25.96 | 684K |
Nov 1, 2023 | 24.98 | 25.64 | 24.73 | 25.60 | 157K |
Oct 1, 2023 | 25.53 | 25.72 | 24.52 | 24.89 | 114K |
Sep 1, 2023 | 26.37 | 26.94 | 25.74 | 25.77 | 240K |
Aug 1, 2023 | 26.90 | 27.18 | 26.21 | 26.23 | 495K |
Jul 1, 2023 | 26.35 | 27.23 | 26.09 | 26.91 | 255K |
Jun 1, 2023 | 25.19 | 26.42 | 25.19 | 26.41 | 305K |
May 1, 2023 | 27.38 | 27.40 | 25.11 | 25.27 | 691K |
Apr 1, 2023 | 27.42 | 28.03 | 27.01 | 27.35 | 303K |
Mar 1, 2023 | 27.63 | 28.13 | 26.18 | 27.27 | 564K |
Feb 1, 2023 | 29.23 | 29.52 | 27.77 | 27.78 | 595K |
Jan 1, 2023 | 29.45 | 30.18 | 29.00 | 29.47 | 1.2M |
Dec 1, 2022 | 29.71 | 29.99 | 28.74 | 29.36 | 1.3M |
Nov 1, 2022 | 28.14 | 29.47 | 27.10 | 29.47 | 298K |
Oct 1, 2022 | 25.78 | 28.06 | 25.75 | 27.99 | 476K |
Sep 1, 2022 | 27.11 | 27.83 | 25.28 | 25.49 | 281K |
Aug 1, 2022 | 27.50 | 28.25 | 26.50 | 27.32 | 418K |
Jul 1, 2022 | 27.13 | 27.80 | 26.09 | 27.54 | 404K |
Jun 1, 2022 | 29.27 | 29.58 | 26.59 | 27.25 | 881K |
May 1, 2022 | 27.78 | 29.49 | 27.10 | 29.22 | 694K |
Apr 1, 2022 | 27.56 | 29.36 | 27.17 | 27.56 | 742K |
Mar 1, 2022 | 26.50 | 27.69 | 26.12 | 27.43 | 296K |
Feb 1, 2022 | 25.88 | 26.66 | 25.77 | 26.32 | 905K |
Jan 1, 2022 | 24.69 | 26.67 | 24.69 | 25.90 | 41K |
Dec 1, 2021 | 22.37 | 24.70 | 22.37 | 24.70 | 4.7K |
Nov 1, 2021 | 23.61 | 24.02 | 22.47 | 22.47 | 5.8K |
Oct 1, 2021 | 23.77 | 24.12 | 23.49 | 23.50 | 4.8K |
Sep 1, 2021 | 23.86 | 24.00 | 22.82 | 23.46 | 4.5K |
Aug 1, 2021 | 23.38 | 24.00 | 23.16 | 23.92 | 10K |
Jul 1, 2021 | 23.40 | 23.53 | 22.47 | 23.38 | 16K |
Jun 1, 2021 | 24.63 | 24.96 | 23.11 | 23.22 | 47K |