Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2024 | $21.33 | $22.73 | $20.56 | $21.61 | 549K |
Oct 1, 2024 | 21.70 | 22.60 | 20.30 | 20.93 | 1.0M |
Sep 1, 2024 | 20.40 | 22.63 | 19.69 | 21.60 | 1.3M |
Aug 1, 2024 | 19.65 | 20.78 | 18.50 | 20.30 | 1.8M |
Jul 1, 2024 | 17.96 | 19.99 | 17.96 | 19.70 | 2.4M |
Jun 1, 2024 | 17.80 | 18.39 | 17.56 | 18.02 | 2.3M |
May 1, 2024 | 16.95 | 18.10 | 16.52 | 17.80 | 4.1M |
Apr 1, 2024 | 17.42 | 17.77 | 15.26 | 15.62 | 2.8M |
Mar 1, 2024 | 16.32 | 18.94 | 8.50 | 17.42 | 14M |
Feb 1, 2024 | 20.26 | 20.46 | 13.28 | 19.05 | 9.4M |
Jan 1, 2024 | 22.30 | 23.91 | 18.60 | 20.26 | 3.6M |
Dec 1, 2023 | 23.25 | 23.70 | 22.12 | 22.41 | 832K |
Nov 1, 2023 | 21.23 | 23.65 | 21.02 | 23.17 | 1.2M |
Oct 1, 2023 | 22.44 | 22.58 | 19.99 | 21.12 | 1.2M |
Sep 1, 2023 | 22.86 | 23.45 | 21.80 | 22.49 | 802K |
Aug 1, 2023 | 23.24 | 23.49 | 22.23 | 22.94 | 644K |
Jul 1, 2023 | 21.75 | 23.41 | 21.68 | 23.37 | 690K |
Jun 1, 2023 | 22.00 | 23.80 | 21.42 | 21.91 | 948K |
May 1, 2023 | 23.25 | 23.52 | 19.15 | 21.79 | 2.0M |
Apr 1, 2023 | 23.15 | 24.00 | 22.20 | 23.41 | 1.1M |
Mar 1, 2023 | 24.75 | 24.88 | 15.60 | 23.14 | 5.3M |
Feb 1, 2023 | 24.69 | 24.77 | 23.56 | 24.74 | 616K |
Jan 1, 2023 | 21.94 | 25.20 | 21.77 | 24.69 | 742K |
Dec 1, 2022 | 24.10 | 24.24 | 21.68 | 21.71 | 1.1M |
Nov 1, 2022 | 21.57 | 24.35 | 21.04 | 24.00 | 1.1M |
Oct 1, 2022 | 24.60 | 24.84 | 19.99 | 21.39 | 1.0M |
Sep 1, 2022 | 24.44 | 24.92 | 23.52 | 24.67 | 715K |
Aug 1, 2022 | 26.12 | 26.65 | 23.82 | 24.49 | 641K |
Jul 1, 2022 | 24.55 | 26.48 | 23.83 | 26.18 | 457K |
Jun 1, 2022 | 26.30 | 26.65 | 22.80 | 24.40 | 759K |
May 1, 2022 | 25.51 | 27.00 | 22.75 | 26.19 | 1.2M |
Apr 1, 2022 | 26.78 | 27.27 | 25.07 | 25.72 | 742K |
Mar 1, 2022 | 26.98 | 27.63 | 25.40 | 26.79 | 677K |
Feb 1, 2022 | 27.76 | 28.03 | 25.15 | 27.01 | 862K |
Jan 1, 2022 | 28.67 | 29.40 | 27.51 | 27.71 | 776K |
Dec 1, 2021 | 27.96 | 28.79 | 26.95 | 28.37 | 596K |
Nov 1, 2021 | 29.29 | 29.46 | 27.51 | 27.88 | 394K |
Oct 1, 2021 | 28.63 | 29.48 | 28.18 | 29.25 | 498K |
Sep 1, 2021 | 29.40 | 29.81 | 28.12 | 28.64 | 568K |
Aug 1, 2021 | 29.45 | 29.86 | 28.50 | 29.30 | 523K |
Jul 1, 2021 | 29.00 | 29.67 | 28.74 | 29.50 | 621K |
Jun 1, 2021 | 28.40 | 29.14 | 28.34 | 28.93 | 579K |
May 1, 2021 | 27.80 | 28.40 | 27.65 | 28.40 | 506K |
Apr 1, 2021 | 28.40 | 28.40 | 27.43 | 27.77 | 748K |
Mar 1, 2021 | 27.91 | 29.82 | 27.46 | 28.40 | 569K |
Feb 1, 2021 | 28.98 | 28.98 | 26.22 | 27.92 | 580K |
Jan 1, 2021 | 28.66 | 29.42 | 27.03 | 28.69 | 412K |
Dec 1, 2020 | 27.28 | 29.89 | 27.05 | 28.66 | 539K |
Nov 1, 2020 | 26.06 | 30.10 | 25.92 | 27.12 | 762K |
Oct 1, 2020 | 27.66 | 28.29 | 25.58 | 25.93 | 603K |