Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $34.65 | $34.65 | $33.30 | $33.30 | 245 |
Jun 1, 2025 | 34.49 | 34.70 | 32.30 | 34.65 | 4.7K |
May 1, 2025 | 30.54 | 34.61 | 30.54 | 34.49 | 3.1K |
Apr 1, 2025 | 30.50 | 31.50 | 30.50 | 30.54 | 3.5K |
Mar 1, 2025 | 32.00 | 32.00 | 30.50 | 30.50 | 1.7K |
Feb 1, 2025 | 29.96 | 32.00 | 29.96 | 32.00 | 12K |
Jan 1, 2025 | 28.37 | 29.99 | 28.06 | 29.96 | 2.6K |
Dec 1, 2024 | 28.50 | 28.50 | 27.85 | 27.92 | 2.1K |
Nov 1, 2024 | 28.55 | 29.23 | 28.25 | 28.50 | 7.0K |
Oct 1, 2024 | 26.56 | 28.55 | 26.56 | 28.55 | 6.9K |
Sep 1, 2024 | 25.50 | 26.53 | 24.75 | 26.50 | 12K |
Aug 1, 2024 | 26.53 | 26.53 | 23.18 | 25.50 | 12K |
Jul 1, 2024 | 27.00 | 28.00 | 27.00 | 27.45 | 2.6K |
Jun 1, 2024 | 32.50 | 32.70 | 27.00 | 27.00 | 1.1K |
May 1, 2024 | 24.55 | 32.25 | 24.55 | 32.25 | 9.1K |
Apr 1, 2024 | 24.50 | 25.00 | 24.50 | 24.55 | 6.0K |
Mar 1, 2024 | 25.00 | 25.00 | 23.90 | 24.50 | 2.8K |
Feb 1, 2024 | 22.04 | 25.00 | 21.75 | 25.00 | 6.5K |
Jan 1, 2024 | 19.40 | 22.04 | 19.40 | 22.04 | 3.0K |
Dec 1, 2023 | 18.90 | 21.75 | 18.90 | 19.40 | 3.2K |
Nov 1, 2023 | 18.93 | 18.93 | 17.10 | 18.78 | 4.6K |
Oct 1, 2023 | 19.00 | 20.98 | 18.93 | 18.93 | 1.8K |
Sep 1, 2023 | 19.20 | 19.65 | 19.00 | 19.00 | 1.7K |
Aug 1, 2023 | 20.08 | 20.08 | 18.85 | 19.20 | 6.3K |
Jul 1, 2023 | 19.10 | 20.00 | 19.00 | 19.61 | 2.2K |
Jun 1, 2023 | 21.00 | 21.00 | 19.00 | 19.10 | 1.2K |
May 1, 2023 | 20.01 | 21.04 | 16.25 | 21.00 | 16K |
Apr 1, 2023 | 22.25 | 22.25 | 22.00 | 22.00 | 500 |
Mar 1, 2023 | 23.00 | 25.00 | 16.25 | 22.25 | 11K |
Feb 1, 2023 | 23.10 | 23.10 | 21.05 | 22.25 | 10K |
Jan 1, 2023 | 21.72 | 23.99 | 21.72 | 22.75 | 2.3K |
Dec 1, 2022 | 24.00 | 24.00 | 21.63 | 21.72 | 2.5K |
Nov 1, 2022 | 27.05 | 27.05 | 23.80 | 23.80 | 4.5K |
Oct 1, 2022 | 28.73 | 29.80 | 27.00 | 27.00 | 2.3K |
Sep 1, 2022 | 33.75 | 36.00 | 28.73 | 28.73 | 12K |
Aug 1, 2022 | 33.30 | 34.01 | 33.25 | 33.75 | 6.8K |
Jul 1, 2022 | 31.51 | 34.00 | 31.50 | 33.30 | 4.2K |
Jun 1, 2022 | 35.55 | 35.55 | 33.20 | 33.99 | 96K |
May 1, 2022 | 39.75 | 39.75 | 35.55 | 35.55 | 22K |
Apr 1, 2022 | 39.10 | 41.00 | 39.10 | 39.75 | 1.6K |
Mar 1, 2022 | 40.00 | 40.00 | 39.10 | 39.10 | 2.3K |
Feb 1, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 2.0K |
Jan 1, 2022 | 40.00 | 40.20 | 40.00 | 40.00 | 4.8K |
Dec 1, 2021 | 36.90 | 40.20 | 36.90 | 40.00 | 2.7K |
Nov 1, 2021 | 35.00 | 37.59 | 35.00 | 36.90 | 23K |
Oct 1, 2021 | 35.00 | 37.00 | 35.00 | 35.00 | 538 |
Sep 1, 2021 | 34.05 | 35.00 | 33.33 | 34.05 | 3.4K |
Aug 1, 2021 | 33.85 | 34.05 | 33.85 | 34.05 | 300 |
Jul 1, 2021 | 34.00 | 34.00 | 33.61 | 33.85 | 3.2K |
Jun 1, 2021 | 34.00 | 34.10 | 34.00 | 34.00 | 500 |