Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $20.50 | $20.91 | $20.32 | $20.91 | 67K |
Jun 1, 2025 | 19.35 | 20.70 | 19.35 | 20.64 | 42K |
May 1, 2025 | 18.49 | 19.60 | 18.42 | 19.39 | 170K |
Apr 1, 2025 | 18.09 | 18.64 | 15.78 | 18.37 | 270K |
Mar 1, 2025 | 19.77 | 19.77 | 17.73 | 18.18 | 274K |
Feb 1, 2025 | 21.04 | 22.03 | 19.22 | 19.67 | 341K |
Jan 1, 2025 | 21.05 | 22.20 | 20.58 | 21.56 | 275K |
Dec 1, 2024 | 22.63 | 22.85 | 20.49 | 20.74 | 111K |
Nov 1, 2024 | 20.54 | 22.89 | 20.49 | 22.67 | 232K |
Oct 1, 2024 | 20.37 | 21.34 | 20.33 | 20.36 | 75K |
Sep 1, 2024 | 19.57 | 20.70 | 18.85 | 20.58 | 254K |
Aug 1, 2024 | 19.54 | 20.26 | 17.51 | 20.15 | 136K |
Jul 1, 2024 | 19.13 | 20.48 | 19.13 | 19.78 | 148K |
Jun 1, 2024 | 19.50 | 19.53 | 18.93 | 19.31 | 435K |
May 1, 2024 | 18.37 | 19.73 | 18.37 | 19.28 | 189K |
Apr 1, 2024 | 19.66 | 19.66 | 17.81 | 18.36 | 97K |
Mar 1, 2024 | 19.03 | 20.33 | 18.79 | 19.54 | 251K |
Feb 1, 2024 | 17.53 | 19.13 | 17.45 | 19.07 | 193K |
Jan 1, 2024 | 16.86 | 17.54 | 16.34 | 17.21 | 22K |
Dec 1, 2023 | 15.91 | 17.28 | 15.88 | 17.04 | 23K |
Nov 1, 2023 | 14.31 | 15.74 | 14.31 | 15.71 | 22K |
Oct 1, 2023 | 15.22 | 15.44 | 14.15 | 14.36 | 15K |
Sep 1, 2023 | 16.53 | 16.53 | 15.13 | 15.38 | 99K |
Aug 1, 2023 | 16.55 | 16.60 | 15.53 | 16.39 | 11K |
Jul 1, 2023 | 16.10 | 16.62 | 15.71 | 16.62 | 3.6K |
Jun 1, 2023 | 15.09 | 16.21 | 15.08 | 16.16 | 21K |
May 1, 2023 | 15.05 | 15.21 | 14.73 | 14.92 | 13K |
Apr 1, 2023 | 15.09 | 15.22 | 14.53 | 14.92 | 91K |
Mar 1, 2023 | 15.36 | 15.64 | 14.25 | 15.08 | 137K |
Feb 1, 2023 | 15.73 | 15.91 | 15.21 | 15.31 | 85K |
Jan 1, 2023 | 14.15 | 15.42 | 14.08 | 15.42 | 8.1K |
Dec 1, 2022 | 15.38 | 15.46 | 14.06 | 14.35 | 15K |
Nov 1, 2022 | 15.31 | 15.36 | 14.33 | 15.36 | 4.0K |
Oct 1, 2022 | 14.47 | 15.35 | 13.79 | 15.32 | 37K |
Sep 1, 2022 | 14.75 | 15.87 | 13.89 | 14.06 | 68K |
Aug 1, 2022 | 15.34 | 16.45 | 15.18 | 15.20 | 36K |
Jul 1, 2022 | 13.89 | 15.29 | 13.58 | 15.29 | 11K |
Jun 1, 2022 | 15.12 | 15.63 | 13.36 | 13.88 | 26K |
May 1, 2022 | 15.70 | 16.15 | 13.78 | 15.14 | 88K |
Apr 1, 2022 | 17.61 | 17.75 | 15.51 | 15.51 | 120K |
Mar 1, 2022 | 17.05 | 17.94 | 15.88 | 17.48 | 122K |
Feb 1, 2022 | 17.59 | 18.06 | 15.69 | 17.48 | 21K |
Jan 1, 2022 | 20.81 | 20.81 | 16.14 | 17.31 | 38K |
Dec 1, 2021 | 20.44 | 21.02 | 19.48 | 20.79 | 15K |
Nov 1, 2021 | 21.80 | 22.63 | 20.76 | 20.76 | 29K |
Oct 1, 2021 | 20.53 | 21.42 | 20.48 | 21.42 | 78K |