Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $25.20 | $25.46 | $25.04 | $25.28 | 85K |
Jun 1, 2025 | 24.88 | 25.65 | 24.70 | 25.18 | 443K |
May 1, 2025 | 24.74 | 25.09 | 24.59 | 24.81 | 260K |
Apr 1, 2025 | 25.09 | 25.22 | 23.51 | 24.84 | 414K |
Mar 1, 2025 | 25.49 | 25.57 | 24.93 | 25.05 | 207K |
Feb 1, 2025 | 25.16 | 25.75 | 25.12 | 25.57 | 163K |
Jan 1, 2025 | 24.85 | 25.36 | 24.80 | 25.24 | 304K |
Dec 1, 2024 | 25.65 | 25.70 | 24.79 | 24.79 | 476K |
Nov 1, 2024 | 25.18 | 25.74 | 25.18 | 25.74 | 213K |
Oct 1, 2024 | 25.09 | 25.25 | 25.01 | 25.22 | 247K |
Sep 1, 2024 | 25.38 | 25.54 | 24.87 | 25.07 | 1.1M |
Aug 1, 2024 | 25.32 | 25.54 | 24.77 | 25.38 | 1.7M |
Jul 1, 2024 | 24.90 | 25.49 | 24.76 | 25.34 | 435K |
Jun 1, 2024 | 25.59 | 25.67 | 24.57 | 24.90 | 911K |
May 1, 2024 | 24.90 | 25.80 | 24.86 | 25.74 | 206K |
Apr 1, 2024 | 25.00 | 25.30 | 24.54 | 24.99 | 220K |
Mar 1, 2024 | 25.41 | 25.54 | 24.81 | 24.91 | 181K |
Feb 1, 2024 | 24.75 | 25.51 | 24.30 | 25.50 | 219K |
Jan 1, 2024 | 24.95 | 25.42 | 24.54 | 24.61 | 209K |
Dec 1, 2023 | 25.40 | 25.65 | 24.95 | 24.95 | 179K |
Nov 1, 2023 | 24.86 | 25.57 | 24.21 | 25.53 | 337K |
Oct 1, 2023 | 24.74 | 25.19 | 24.02 | 24.86 | 386K |
Sep 1, 2023 | 24.52 | 25.15 | 24.11 | 24.85 | 310K |
Aug 1, 2023 | 24.53 | 24.79 | 23.60 | 24.61 | 357K |
Jul 1, 2023 | 24.59 | 24.83 | 23.60 | 24.45 | 484K |
Jun 1, 2023 | 23.10 | 24.79 | 22.80 | 24.74 | 563K |
May 1, 2023 | 22.50 | 23.21 | 17.87 | 23.00 | 742K |
Apr 1, 2023 | 22.77 | 23.00 | 20.62 | 22.47 | 557K |
Mar 1, 2023 | 24.88 | 25.04 | 20.11 | 22.71 | 862K |
Feb 1, 2023 | 24.89 | 25.00 | 24.40 | 24.95 | 269K |
Jan 1, 2023 | 23.85 | 24.98 | 23.61 | 24.90 | 319K |
Dec 1, 2022 | 24.20 | 24.33 | 23.26 | 23.84 | 339K |
Nov 1, 2022 | 23.45 | 24.75 | 23.11 | 24.20 | 182K |
Oct 1, 2022 | 23.36 | 24.00 | 22.80 | 23.40 | 227K |
Sep 1, 2022 | 23.80 | 25.00 | 22.79 | 23.22 | 248K |
Aug 1, 2022 | 25.52 | 25.52 | 23.78 | 23.90 | 381K |
Jul 1, 2022 | 23.51 | 25.65 | 23.51 | 25.57 | 303K |
Jun 1, 2022 | 25.37 | 25.55 | 22.36 | 23.43 | 597K |
May 1, 2022 | 24.75 | 25.58 | 24.02 | 25.37 | 257K |
Apr 1, 2022 | 25.88 | 25.91 | 24.48 | 24.80 | 268K |
Mar 1, 2022 | 25.46 | 26.02 | 24.70 | 26.00 | 233K |
Feb 1, 2022 | 25.66 | 25.90 | 25.13 | 25.46 | 222K |
Jan 1, 2022 | 26.26 | 26.33 | 25.50 | 25.59 | 220K |
Dec 1, 2021 | 26.35 | 26.84 | 25.86 | 26.40 | 159K |
Nov 1, 2021 | 26.16 | 26.55 | 25.75 | 26.35 | 219K |
Oct 1, 2021 | 26.41 | 26.55 | 25.83 | 26.20 | 170K |
Sep 1, 2021 | 26.50 | 26.68 | 25.89 | 26.55 | 168K |
Aug 1, 2021 | 26.78 | 26.97 | 26.14 | 26.50 | 150K |
Jul 1, 2021 | 26.55 | 26.80 | 26.30 | 26.73 | 162K |
Jun 1, 2021 | 26.58 | 26.93 | 26.34 | 26.50 | 231K |