Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $28.28 | $28.69 | $27.80 | $27.92 | 19K |
Jun 1, 2025 | 28.46 | 28.72 | 27.27 | 28.28 | 837K |
May 1, 2025 | 25.47 | 29.00 | 25.47 | 28.10 | 339K |
Apr 1, 2025 | 24.89 | 25.05 | 21.94 | 24.78 | 247K |
Mar 1, 2025 | 24.99 | 26.61 | 23.71 | 24.97 | 780K |
Feb 1, 2025 | 21.55 | 27.90 | 20.51 | 24.79 | 3.3M |
Jan 1, 2025 | 22.60 | 24.31 | 22.47 | 22.47 | 838K |
Dec 1, 2024 | 25.41 | 26.32 | 22.10 | 22.57 | 401K |
Nov 1, 2024 | 23.86 | 26.25 | 22.19 | 26.13 | 1.7M |
Oct 1, 2024 | 25.66 | 26.69 | 23.50 | 23.50 | 764K |
Sep 1, 2024 | 27.04 | 27.04 | 25.38 | 25.63 | 163K |
Aug 1, 2024 | 27.57 | 27.57 | 25.00 | 27.04 | 183K |
Jul 1, 2024 | 26.81 | 28.20 | 24.97 | 28.00 | 70K |
Jun 1, 2024 | 28.70 | 29.32 | 27.22 | 28.11 | 372K |
May 1, 2024 | 30.62 | 31.12 | 28.18 | 28.53 | 309K |
Apr 1, 2024 | 31.83 | 31.83 | 29.69 | 31.26 | 97K |
Mar 1, 2024 | 32.22 | 32.68 | 31.30 | 31.83 | 33K |
Feb 1, 2024 | 34.26 | 35.51 | 30.63 | 32.01 | 497K |
Jan 1, 2024 | 31.26 | 34.64 | 30.85 | 34.26 | 349K |
Dec 1, 2023 | 30.96 | 33.10 | 30.12 | 30.12 | 263K |
Nov 1, 2023 | 30.15 | 32.77 | 30.15 | 32.16 | 164K |
Oct 1, 2023 | 29.32 | 30.35 | 28.44 | 30.15 | 198K |
Sep 1, 2023 | 27.15 | 29.60 | 26.52 | 29.32 | 305K |
Aug 1, 2023 | 26.43 | 27.77 | 26.31 | 26.83 | 1.6M |
Jul 1, 2023 | 24.70 | 28.10 | 24.26 | 27.56 | 14K |
Jun 1, 2023 | 24.97 | 26.00 | 24.58 | 24.70 | 589K |
May 1, 2023 | 23.80 | 25.64 | 22.93 | 24.62 | 1.3M |
Apr 1, 2023 | 24.40 | 24.40 | 22.31 | 22.78 | 62K |
Mar 1, 2023 | 21.81 | 24.03 | 20.33 | 23.91 | 817K |
Feb 1, 2023 | 23.40 | 23.58 | 21.17 | 22.60 | 214K |
Jan 1, 2023 | 21.35 | 23.74 | 21.35 | 23.39 | 130K |
Dec 1, 2022 | 21.26 | 23.15 | 20.77 | 21.93 | 150K |
Nov 1, 2022 | 20.37 | 21.26 | 18.08 | 21.26 | 46K |
Oct 1, 2022 | 21.95 | 23.20 | 18.76 | 20.27 | 46K |
Sep 1, 2022 | 23.98 | 25.30 | 20.98 | 21.41 | 48K |
Aug 1, 2022 | 27.66 | 28.16 | 24.98 | 24.98 | 32K |
Jul 1, 2022 | 27.04 | 27.66 | 25.02 | 27.66 | 17K |
Jun 1, 2022 | 29.23 | 31.37 | 24.89 | 26.88 | 44K |
May 1, 2022 | 28.11 | 29.89 | 25.43 | 29.23 | 107K |
Apr 1, 2022 | 29.37 | 30.00 | 26.46 | 28.31 | 33K |
Mar 1, 2022 | 25.62 | 29.65 | 24.90 | 29.65 | 431K |
Feb 1, 2022 | 26.48 | 28.50 | 25.10 | 25.71 | 101K |
Jan 1, 2022 | 27.50 | 28.47 | 25.18 | 26.51 | 62K |
Dec 1, 2021 | 26.35 | 27.93 | 24.10 | 27.50 | 33K |
Nov 1, 2021 | 29.38 | 30.70 | 25.76 | 25.76 | 155K |
Oct 1, 2021 | 27.78 | 30.69 | 27.78 | 29.07 | 56K |
Sep 1, 2021 | 29.76 | 29.78 | 26.41 | 28.19 | 74K |
Aug 1, 2021 | 31.83 | 33.19 | 28.03 | 29.91 | 47K |
Jul 1, 2021 | 32.40 | 32.58 | 29.86 | 31.83 | 43K |
Jun 1, 2021 | 33.23 | 34.63 | 30.13 | 32.18 | 71K |