Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 1, 2025 | $24.98 | $25.13 | $24.85 | $25.11 | 1.3M |
Jan 1, 2025 | 23.39 | 25.07 | 22.72 | 24.98 | 2.2M |
Dec 1, 2024 | 23.74 | 23.75 | 22.50 | 23.06 | 578K |
Nov 1, 2024 | 23.53 | 23.83 | 21.21 | 23.74 | 1.1M |
Oct 1, 2024 | 21.48 | 24.43 | 18.16 | 23.33 | 2.4M |
Sep 1, 2024 | 17.50 | 22.25 | 16.31 | 21.20 | 2.2M |
Aug 1, 2024 | 24.20 | 24.20 | 11.70 | 17.50 | 5.9M |
Jul 1, 2024 | 24.46 | 24.52 | 23.72 | 24.19 | 574K |
Jun 1, 2024 | 24.34 | 24.58 | 23.82 | 24.45 | 316K |
May 1, 2024 | 24.24 | 24.64 | 24.00 | 24.37 | 621K |
Apr 1, 2024 | 23.00 | 24.47 | 22.85 | 24.06 | 869K |
Mar 1, 2024 | 20.20 | 23.07 | 19.85 | 23.00 | 1.2M |
Feb 1, 2024 | 21.61 | 21.96 | 18.75 | 20.15 | 1.4M |
Jan 1, 2024 | 21.48 | 22.85 | 20.05 | 21.51 | 732K |
Dec 1, 2023 | 21.36 | 22.87 | 20.50 | 21.21 | 676K |
Nov 1, 2023 | 23.78 | 23.95 | 19.02 | 21.14 | 1.1M |
Oct 1, 2023 | 23.85 | 24.08 | 22.80 | 23.73 | 222K |
Sep 1, 2023 | 23.48 | 24.08 | 23.22 | 24.08 | 154K |
Aug 1, 2023 | 23.79 | 23.79 | 23.22 | 23.50 | 214K |
Jul 1, 2023 | 23.59 | 23.79 | 23.08 | 23.79 | 183K |
Jun 1, 2023 | 21.59 | 23.70 | 21.49 | 23.70 | 205K |
May 1, 2023 | 22.44 | 23.18 | 21.03 | 21.46 | 305K |
Apr 1, 2023 | 21.60 | 23.26 | 20.76 | 23.26 | 308K |
Mar 1, 2023 | 23.33 | 23.47 | 19.60 | 21.64 | 825K |
Feb 1, 2023 | 23.90 | 24.26 | 22.01 | 23.41 | 643K |
Jan 1, 2023 | 22.75 | 24.42 | 22.75 | 23.83 | 181K |
Dec 1, 2022 | 23.92 | 24.18 | 22.45 | 22.75 | 302K |
Nov 1, 2022 | 22.02 | 23.93 | 21.55 | 23.92 | 247K |
Oct 1, 2022 | 24.61 | 24.68 | 21.66 | 21.86 | 245K |
Sep 1, 2022 | 24.64 | 24.98 | 24.06 | 24.66 | 167K |
Aug 1, 2022 | 24.95 | 25.10 | 24.50 | 24.61 | 165K |
Jul 1, 2022 | 24.60 | 25.09 | 24.37 | 24.88 | 156K |
Jun 1, 2022 | 25.25 | 25.30 | 24.00 | 24.65 | 201K |
May 1, 2022 | 25.01 | 25.28 | 24.76 | 25.25 | 249K |
Apr 1, 2022 | 25.50 | 25.56 | 24.75 | 25.42 | 205K |
Mar 1, 2022 | 25.33 | 25.66 | 24.74 | 25.48 | 309K |
Feb 1, 2022 | 25.40 | 25.65 | 24.90 | 25.17 | 187K |
Jan 1, 2022 | 26.08 | 26.19 | 25.26 | 25.32 | 263K |
Dec 1, 2021 | 25.86 | 26.25 | 25.63 | 26.25 | 143K |
Nov 1, 2021 | 26.00 | 26.49 | 25.61 | 25.94 | 192K |
Oct 1, 2021 | 26.00 | 26.19 | 25.67 | 26.19 | 164K |
Sep 1, 2021 | 25.99 | 26.08 | 25.86 | 26.00 | 176K |
Aug 1, 2021 | 25.82 | 26.20 | 25.73 | 26.00 | 164K |
Jul 1, 2021 | 25.62 | 25.95 | 25.42 | 25.93 | 343K |
Jun 1, 2021 | 25.70 | 25.76 | 25.52 | 25.62 | 344K |
May 1, 2021 | 25.63 | 25.97 | 25.56 | 25.65 | 152K |
Apr 1, 2021 | 25.98 | 26.00 | 25.39 | 25.75 | 196K |
Mar 1, 2021 | 25.60 | 26.24 | 25.17 | 26.00 | 235K |
Feb 1, 2021 | 25.20 | 25.59 | 25.11 | 25.59 | 604K |
Jan 1, 2021 | 25.40 | 25.56 | 24.98 | 25.19 | 321K |