Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $20.01 | $20.44 | $19.94 | $20.12 | 223K |
Jun 1, 2025 | 19.62 | 20.14 | 19.50 | 20.14 | 500K |
May 1, 2025 | 19.36 | 19.69 | 19.10 | 19.53 | 629K |
Apr 1, 2025 | 19.94 | 20.18 | 17.93 | 19.38 | 754K |
Mar 1, 2025 | 20.30 | 20.39 | 19.63 | 19.99 | 567K |
Feb 1, 2025 | 20.31 | 20.48 | 20.06 | 20.34 | 539K |
Jan 1, 2025 | 19.87 | 20.47 | 19.41 | 20.34 | 573K |
Dec 1, 2024 | 20.30 | 20.51 | 19.43 | 19.77 | 975K |
Nov 1, 2024 | 20.57 | 21.10 | 20.03 | 20.38 | 710K |
Oct 1, 2024 | 21.56 | 21.60 | 20.41 | 20.51 | 836K |
Sep 1, 2024 | 20.39 | 21.46 | 19.97 | 21.44 | 591K |
Aug 1, 2024 | 20.37 | 20.54 | 19.50 | 20.46 | 689K |
Jul 1, 2024 | 19.80 | 20.39 | 19.60 | 20.31 | 405K |
Jun 1, 2024 | 19.60 | 19.83 | 19.33 | 19.78 | 454K |
May 1, 2024 | 18.90 | 19.49 | 18.87 | 19.48 | 709K |
Apr 1, 2024 | 19.97 | 20.04 | 18.45 | 18.86 | 622K |
Mar 1, 2024 | 19.64 | 20.06 | 19.60 | 19.99 | 532K |
Feb 1, 2024 | 19.65 | 19.80 | 19.07 | 19.60 | 539K |
Jan 1, 2024 | 18.73 | 19.73 | 18.73 | 19.59 | 469K |
Dec 1, 2023 | 19.91 | 20.19 | 18.63 | 18.90 | 648K |
Nov 1, 2023 | 17.13 | 19.95 | 17.10 | 19.84 | 678K |
Oct 1, 2023 | 18.05 | 18.12 | 16.66 | 17.08 | 585K |
Sep 1, 2023 | 18.21 | 18.25 | 17.54 | 18.09 | 459K |
Aug 1, 2023 | 19.00 | 19.15 | 17.71 | 18.07 | 462K |
Jul 1, 2023 | 18.24 | 19.11 | 17.59 | 19.08 | 715K |
Jun 1, 2023 | 17.51 | 18.83 | 17.50 | 18.16 | 661K |
May 1, 2023 | 17.86 | 17.95 | 16.00 | 17.46 | 873K |
Apr 1, 2023 | 18.24 | 18.40 | 17.56 | 17.93 | 466K |
Mar 1, 2023 | 20.88 | 20.90 | 17.26 | 18.10 | 824K |
Feb 1, 2023 | 21.46 | 21.92 | 20.36 | 20.79 | 580K |
Jan 1, 2023 | 18.77 | 21.49 | 18.63 | 21.43 | 911K |
Dec 1, 2022 | 20.14 | 20.29 | 18.27 | 18.72 | 1.2M |
Nov 1, 2022 | 18.98 | 20.08 | 18.63 | 20.06 | 819K |
Oct 1, 2022 | 18.20 | 18.88 | 17.60 | 18.77 | 1.1M |
Sep 1, 2022 | 21.12 | 21.12 | 17.73 | 17.96 | 886K |
Aug 1, 2022 | 21.55 | 22.60 | 21.00 | 21.15 | 660K |
Jul 1, 2022 | 20.44 | 21.79 | 20.21 | 21.66 | 650K |
Jun 1, 2022 | 21.89 | 22.11 | 19.97 | 20.37 | 775K |
May 1, 2022 | 21.17 | 21.91 | 20.31 | 21.79 | 1.2M |
Apr 1, 2022 | 23.09 | 23.38 | 21.12 | 21.19 | 683K |
Mar 1, 2022 | 22.72 | 23.08 | 21.16 | 23.08 | 901K |
Feb 1, 2022 | 24.66 | 24.99 | 21.88 | 22.72 | 983K |
Jan 1, 2022 | 26.70 | 26.84 | 23.27 | 24.63 | 1.2M |
Dec 1, 2021 | 28.28 | 28.38 | 26.43 | 26.80 | 611K |
Nov 1, 2021 | 29.27 | 29.62 | 27.86 | 27.99 | 282K |
Oct 1, 2021 | 28.49 | 29.80 | 28.02 | 29.27 | 318K |
Sep 1, 2021 | 31.57 | 31.58 | 27.69 | 28.50 | 791K |
Aug 1, 2021 | 31.64 | 32.06 | 30.42 | 31.60 | 290K |
Jul 1, 2021 | 30.92 | 32.40 | 30.42 | 31.54 | 349K |
Jun 1, 2021 | 29.78 | 32.50 | 28.90 | 30.65 | 423K |