Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2023 | $33.40 | $33.42 | $33.27 | $33.30 | 65M |
Oct 1, 2023 | 33.32 | 33.41 | 33.00 | 33.40 | 54M |
Sep 1, 2023 | 28.56 | 33.74 | 27.43 | 33.31 | 98M |
Aug 1, 2023 | 23.99 | 28.96 | 21.79 | 28.48 | 56M |
Jul 1, 2023 | 25.22 | 25.50 | 23.77 | 24.04 | 14M |
Jun 1, 2023 | 24.92 | 27.46 | 24.86 | 25.32 | 21M |
May 1, 2023 | 25.83 | 27.69 | 24.61 | 24.88 | 18M |
Apr 1, 2023 | 24.88 | 25.87 | 24.22 | 25.76 | 12M |
Mar 1, 2023 | 24.61 | 25.47 | 23.80 | 24.88 | 22M |
Feb 1, 2023 | 23.07 | 25.29 | 22.19 | 24.70 | 18M |
Jan 1, 2023 | 22.58 | 23.49 | 21.59 | 23.13 | 18M |
Dec 1, 2022 | 26.35 | 26.49 | 22.27 | 22.44 | 27M |
Nov 1, 2022 | 26.41 | 29.00 | 25.44 | 26.40 | 23M |
Oct 1, 2022 | 23.37 | 26.79 | 23.03 | 26.48 | 22M |
Sep 1, 2022 | 23.09 | 24.91 | 22.45 | 23.24 | 24M |
Aug 1, 2022 | 22.58 | 23.84 | 21.09 | 23.18 | 19M |
Jul 1, 2022 | 21.11 | 22.93 | 20.54 | 22.62 | 16M |
Jun 1, 2022 | 21.23 | 21.29 | 19.00 | 21.21 | 25M |
May 1, 2022 | 22.71 | 24.04 | 20.50 | 21.25 | 34M |
Apr 1, 2022 | 21.98 | 24.27 | 21.98 | 22.69 | 28M |
Mar 1, 2022 | 22.22 | 22.72 | 20.00 | 21.94 | 34M |
Feb 1, 2022 | 20.54 | 21.86 | 20.16 | 21.54 | 40M |
Jan 1, 2022 | 20.37 | 21.21 | 18.97 | 20.52 | 85M |
Dec 1, 2021 | 17.21 | 20.51 | 16.76 | 20.42 | 33M |
Nov 1, 2021 | 18.91 | 19.26 | 16.91 | 16.99 | 33M |
Oct 1, 2021 | 17.47 | 19.01 | 17.44 | 18.91 | 45M |
Sep 1, 2021 | 16.01 | 17.84 | 15.86 | 17.37 | 25M |
Aug 1, 2021 | 16.19 | 16.32 | 15.10 | 15.96 | 20M |
Jul 1, 2021 | 16.14 | 16.53 | 15.57 | 16.09 | 16M |
Jun 1, 2021 | 15.68 | 17.23 | 15.68 | 16.19 | 46M |
May 1, 2021 | 15.36 | 15.96 | 15.18 | 15.68 | 23M |
Apr 1, 2021 | 14.29 | 15.59 | 14.21 | 15.29 | 22M |
Mar 1, 2021 | 14.49 | 15.29 | 14.28 | 14.34 | 30M |
Feb 1, 2021 | 15.82 | 16.08 | 14.16 | 14.39 | 40M |
Jan 1, 2021 | 14.67 | 16.18 | 13.66 | 15.35 | 35M |
Dec 1, 2020 | 13.58 | 14.69 | 13.48 | 14.64 | 30M |
Nov 1, 2020 | 12.75 | 13.99 | 12.69 | 13.55 | 24M |
Oct 1, 2020 | 12.30 | 13.50 | 11.96 | 12.64 | 26M |
Sep 1, 2020 | 12.76 | 13.15 | 12.15 | 12.33 | 22M |
Aug 1, 2020 | 12.77 | 13.50 | 12.56 | 12.84 | 19M |
Jul 1, 2020 | 11.80 | 12.70 | 11.67 | 12.68 | 7.6M |