Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $26.35 | $26.83 | $26.09 | $26.58 | 5.0M |
Jun 1, 2025 | 24.34 | 26.85 | 24.09 | 26.72 | 1.6M |
May 1, 2025 | 22.07 | 24.86 | 22.07 | 24.35 | 2.6M |
Apr 1, 2025 | 21.03 | 22.20 | 18.85 | 22.02 | 3.4M |
Mar 1, 2025 | 22.27 | 23.46 | 20.88 | 21.13 | 3.6M |
Feb 1, 2025 | 19.58 | 23.26 | 19.49 | 21.84 | 2.1M |
Jan 1, 2025 | 19.26 | 21.62 | 18.94 | 20.34 | 2.3M |
Dec 1, 2024 | 19.75 | 20.50 | 19.03 | 19.31 | 2.5M |
Nov 1, 2024 | 22.81 | 23.00 | 19.67 | 20.01 | 1.4M |
Oct 1, 2024 | 22.69 | 23.07 | 22.05 | 22.50 | 706K |
Sep 1, 2024 | 22.42 | 23.63 | 21.24 | 22.98 | 3.1M |
Aug 1, 2024 | 21.06 | 22.45 | 19.54 | 22.38 | 2.6M |
Jul 1, 2024 | 20.16 | 21.75 | 19.80 | 21.53 | 3.4M |
Jun 1, 2024 | 21.56 | 21.65 | 19.72 | 19.84 | 1.6M |
May 1, 2024 | 21.20 | 22.68 | 20.39 | 21.55 | 1.4M |
Apr 1, 2024 | 21.04 | 21.24 | 19.92 | 20.54 | 3.4M |
Mar 1, 2024 | 20.01 | 21.65 | 19.92 | 21.22 | 2.2M |
Feb 1, 2024 | 19.78 | 20.31 | 19.11 | 20.21 | 3.7M |
Jan 1, 2024 | 20.33 | 20.39 | 19.24 | 19.39 | 3.2M |
Dec 1, 2023 | 19.30 | 21.23 | 19.10 | 20.79 | 870K |
Nov 1, 2023 | 17.08 | 19.50 | 17.08 | 19.25 | 997K |
Oct 1, 2023 | 18.27 | 18.61 | 16.75 | 17.19 | 3.1M |
Sep 1, 2023 | 19.81 | 19.81 | 17.67 | 18.37 | 1.1M |
Aug 1, 2023 | 19.99 | 20.36 | 19.11 | 19.66 | 993K |
Jul 1, 2023 | 19.57 | 20.65 | 18.99 | 20.00 | 2.1M |
Jun 1, 2023 | 18.66 | 20.11 | 18.66 | 19.80 | 2.4M |
May 1, 2023 | 18.94 | 19.24 | 18.26 | 18.51 | 1.0M |
Apr 1, 2023 | 18.01 | 18.89 | 17.00 | 18.87 | 732K |
Mar 1, 2023 | 18.81 | 19.05 | 17.15 | 18.22 | 1.2M |
Feb 1, 2023 | 17.99 | 19.20 | 17.42 | 18.46 | 820K |
Jan 1, 2023 | 16.10 | 18.18 | 15.87 | 17.81 | 1.7M |
Dec 1, 2022 | 16.63 | 17.20 | 15.73 | 15.97 | 2.4M |
Nov 1, 2022 | 15.53 | 16.69 | 13.93 | 16.19 | 2.4M |
Oct 1, 2022 | 13.01 | 15.81 | 12.85 | 15.23 | 4.7M |
Sep 1, 2022 | 14.38 | 15.50 | 12.43 | 12.87 | 5.8M |
Aug 1, 2022 | 16.39 | 16.72 | 14.31 | 14.42 | 3.5M |
Jul 1, 2022 | 14.45 | 16.58 | 14.13 | 16.37 | 4.7M |
Jun 1, 2022 | 17.18 | 17.52 | 14.20 | 14.70 | 4.7M |
May 1, 2022 | 17.40 | 17.79 | 16.01 | 17.32 | 5.6M |
Apr 1, 2022 | 19.16 | 19.28 | 17.26 | 17.56 | 2.9M |
Mar 1, 2022 | 18.93 | 20.18 | 17.08 | 18.96 | 4.0M |
Feb 1, 2022 | 20.71 | 21.14 | 17.96 | 18.82 | 2.0M |
Jan 1, 2022 | 23.45 | 23.59 | 19.33 | 20.22 | 1.7M |
Dec 1, 2021 | 22.20 | 23.52 | 21.86 | 23.36 | 1.2M |
Nov 1, 2021 | 22.02 | 22.87 | 21.38 | 21.97 | 4.5M |
Oct 1, 2021 | 21.30 | 22.23 | 20.56 | 21.82 | 2.5M |
Sep 1, 2021 | 23.23 | 23.31 | 21.30 | 21.48 | 2.5M |
Aug 1, 2021 | 22.49 | 23.03 | 22.26 | 22.86 | 641K |
Jul 1, 2021 | 21.24 | 22.60 | 21.09 | 22.51 | 3.6M |
Jun 1, 2021 | 21.00 | 21.82 | 20.42 | 21.20 | 1.7M |