Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $22.90 | $24.57 | $22.90 | $24.57 | 2.7K |
Jun 1, 2025 | 22.19 | 22.90 | 21.28 | 22.90 | 7.0K |
May 1, 2025 | 20.75 | 22.56 | 20.75 | 22.19 | 1.1K |
Apr 1, 2025 | 22.38 | 22.38 | 18.07 | 20.75 | 17K |
Mar 1, 2025 | 21.60 | 23.10 | 21.42 | 22.38 | 11K |
Feb 1, 2025 | 21.09 | 22.36 | 20.91 | 21.60 | 11K |
Jan 1, 2025 | 17.92 | 21.09 | 17.92 | 21.09 | 5.7K |
Dec 1, 2024 | 18.27 | 19.63 | 17.39 | 17.92 | 60K |
Nov 1, 2024 | 19.75 | 19.75 | 18.27 | 18.27 | 8.6K |
Oct 1, 2024 | 22.64 | 22.64 | 19.75 | 19.75 | 9.3K |
Sep 1, 2024 | 21.22 | 22.64 | 19.18 | 22.64 | 16K |
Aug 1, 2024 | 20.20 | 21.22 | 19.43 | 21.22 | 10K |
Jul 1, 2024 | 19.59 | 20.91 | 19.59 | 20.20 | 16K |
Jun 1, 2024 | 21.63 | 21.64 | 19.55 | 19.59 | 77K |
May 1, 2024 | 20.87 | 22.35 | 20.37 | 21.63 | 76K |
Apr 1, 2024 | 22.59 | 22.59 | 20.87 | 20.87 | 69K |
Mar 1, 2024 | 22.28 | 23.38 | 22.28 | 22.35 | 3.8K |
Feb 1, 2024 | 21.15 | 22.28 | 20.16 | 22.28 | 3.7K |
Jan 1, 2024 | 21.78 | 21.78 | 19.82 | 21.15 | 2.6K |
Dec 1, 2023 | 20.32 | 21.78 | 20.32 | 21.78 | 253K |
Nov 1, 2023 | 18.63 | 19.36 | 17.55 | 19.36 | 17K |
Oct 1, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 0.0 |
Sep 1, 2023 | 18.05 | 18.93 | 18.05 | 18.63 | 74K |
Aug 1, 2023 | 20.41 | 20.41 | 18.05 | 18.05 | 386K |
Jul 1, 2023 | 20.05 | 20.41 | 18.60 | 20.41 | 7.8K |
Jun 1, 2023 | 20.33 | 20.33 | 18.96 | 20.05 | 22K |
May 1, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 5.0K |
Apr 1, 2023 | 21.20 | 21.20 | 20.33 | 20.33 | 16K |
Mar 1, 2023 | 21.23 | 21.23 | 20.89 | 20.89 | 13K |
Feb 1, 2023 | 20.65 | 21.35 | 20.65 | 21.23 | 22K |
Jan 1, 2023 | 18.27 | 20.65 | 18.27 | 20.65 | 66K |
Dec 1, 2022 | 18.77 | 18.77 | 18.12 | 18.27 | 148K |
Nov 1, 2022 | 14.78 | 18.30 | 14.78 | 17.84 | 5.3K |
Oct 1, 2022 | 13.70 | 14.78 | 13.70 | 14.78 | 76K |
Sep 1, 2022 | 18.09 | 18.09 | 13.25 | 13.70 | 16K |
Aug 1, 2022 | 17.10 | 18.09 | 17.10 | 18.09 | 17K |
Jul 1, 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 19K |
Jun 1, 2022 | 19.54 | 21.19 | 17.10 | 17.10 | 22K |
May 1, 2022 | 19.16 | 19.54 | 17.90 | 19.54 | 12K |
Apr 1, 2022 | 22.11 | 22.11 | 18.68 | 19.16 | 100K |
Mar 1, 2022 | 20.35 | 23.15 | 19.99 | 22.11 | 93K |
Feb 1, 2022 | 26.10 | 26.37 | 21.47 | 21.47 | 12K |
Jan 1, 2022 | 26.63 | 28.80 | 25.08 | 26.10 | 11K |
Dec 1, 2021 | 25.51 | 26.76 | 25.40 | 26.63 | 8.7K |
Nov 1, 2021 | 25.74 | 26.51 | 25.09 | 25.09 | 21K |
Oct 1, 2021 | 23.71 | 26.11 | 22.67 | 25.74 | 13K |
Sep 1, 2021 | 25.67 | 25.67 | 23.19 | 23.71 | 24K |
Aug 1, 2021 | 26.54 | 26.70 | 24.47 | 25.67 | 12K |
Jul 1, 2021 | 25.75 | 26.74 | 25.16 | 26.54 | 13K |
Jun 1, 2021 | 26.96 | 28.10 | 25.58 | 25.75 | 15K |