Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 1, 2025 | $24.94 | $25.00 | $24.94 | $25.00 | 77K |
Apr 1, 2025 | 25.30 | 25.39 | 24.94 | 24.94 | 142K |
Mar 1, 2025 | 25.18 | 25.35 | 25.07 | 25.30 | 38K |
Feb 1, 2025 | 25.08 | 25.18 | 24.95 | 25.12 | 59K |
Jan 1, 2025 | 25.23 | 25.51 | 24.96 | 25.10 | 78K |
Dec 1, 2024 | 25.34 | 25.37 | 25.10 | 25.25 | 43K |
Nov 1, 2024 | 25.16 | 25.37 | 24.86 | 25.20 | 42K |
Oct 1, 2024 | 25.16 | 25.90 | 24.67 | 24.95 | 68K |
Sep 1, 2024 | 25.29 | 25.29 | 24.80 | 25.29 | 27K |
Aug 1, 2024 | 25.24 | 25.25 | 24.50 | 25.12 | 50K |
Jul 1, 2024 | 24.85 | 25.35 | 24.61 | 24.85 | 23K |
Jun 1, 2024 | 24.60 | 24.80 | 24.50 | 24.80 | 31K |
May 1, 2024 | 24.45 | 24.75 | 24.31 | 24.50 | 46K |
Apr 1, 2024 | 24.65 | 24.95 | 24.13 | 24.50 | 82K |
Mar 1, 2024 | 24.13 | 24.83 | 24.13 | 24.42 | 41K |
Feb 1, 2024 | 24.51 | 24.97 | 23.75 | 24.50 | 85K |
Jan 1, 2024 | 24.08 | 25.08 | 23.86 | 24.55 | 82K |
Dec 1, 2023 | 24.15 | 24.50 | 22.70 | 24.27 | 82K |
Nov 1, 2023 | 22.89 | 24.29 | 22.40 | 24.27 | 66K |
Oct 1, 2023 | 24.22 | 24.22 | 22.50 | 22.58 | 48K |
Sep 1, 2023 | 23.65 | 24.36 | 23.20 | 24.26 | 64K |
Aug 1, 2023 | 23.68 | 23.90 | 22.60 | 23.60 | 104K |
Jul 1, 2023 | 23.12 | 23.73 | 22.33 | 23.73 | 257K |
Jun 1, 2023 | 22.71 | 25.88 | 22.70 | 23.10 | 88K |
May 1, 2023 | 23.41 | 23.41 | 18.04 | 22.90 | 134K |
Apr 1, 2023 | 23.25 | 23.69 | 22.45 | 23.51 | 116K |
Mar 1, 2023 | 25.52 | 26.00 | 16.66 | 23.66 | 263K |
Feb 1, 2023 | 25.40 | 26.20 | 25.40 | 25.52 | 49K |
Jan 1, 2023 | 25.10 | 25.99 | 25.00 | 25.43 | 37K |
Dec 1, 2022 | 25.25 | 25.90 | 24.52 | 25.00 | 78K |
Nov 1, 2022 | 25.40 | 25.95 | 24.76 | 25.10 | 62K |
Oct 1, 2022 | 25.10 | 26.25 | 24.75 | 25.54 | 29K |
Sep 1, 2022 | 25.51 | 26.38 | 24.75 | 25.30 | 49K |
Aug 1, 2022 | 26.70 | 26.70 | 25.00 | 25.81 | 62K |
Jul 1, 2022 | 25.58 | 26.50 | 25.35 | 26.50 | 57K |
Jun 1, 2022 | 26.00 | 26.85 | 25.10 | 25.65 | 31K |
May 1, 2022 | 26.99 | 26.99 | 24.75 | 26.00 | 72K |
Apr 1, 2022 | 26.30 | 28.40 | 25.75 | 25.91 | 21K |
Mar 1, 2022 | 26.15 | 26.87 | 25.60 | 26.30 | 76K |
Feb 1, 2022 | 26.86 | 27.37 | 25.58 | 26.69 | 43K |
Jan 1, 2022 | 27.50 | 28.50 | 25.95 | 26.95 | 33K |
Dec 1, 2021 | 27.45 | 28.20 | 26.20 | 27.60 | 28K |
Nov 1, 2021 | 28.10 | 28.74 | 27.10 | 27.76 | 46K |
Oct 1, 2021 | 27.77 | 28.40 | 27.63 | 28.11 | 32K |
Sep 1, 2021 | 27.93 | 28.32 | 27.76 | 27.77 | 58K |
Aug 1, 2021 | 27.53 | 28.30 | 27.52 | 28.07 | 126K |
Jul 1, 2021 | 27.75 | 28.39 | 27.70 | 28.00 | 281K |
Jun 1, 2021 | 27.90 | 28.39 | 27.35 | 27.55 | 186K |
May 1, 2021 | 27.90 | 28.55 | 27.17 | 27.90 | 104K |
Apr 1, 2021 | 27.76 | 29.75 | 27.10 | 28.50 | 37K |