Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $25.77 | $26.03 | $25.71 | $25.96 | 3.9M |
Jun 1, 2025 | 26.01 | 26.60 | 25.70 | 25.77 | 1.6M |
May 1, 2025 | 26.31 | 26.69 | 25.77 | 26.24 | 3.3M |
Apr 1, 2025 | 27.27 | 27.45 | 25.76 | 26.25 | 5.9M |
Mar 1, 2025 | 27.50 | 27.56 | 26.70 | 27.26 | 8.8M |
Feb 1, 2025 | 27.88 | 27.96 | 27.09 | 27.65 | 7.1M |
Jan 1, 2025 | 27.77 | 28.24 | 27.30 | 27.69 | 16M |
Dec 1, 2024 | 28.05 | 28.89 | 27.48 | 27.66 | 6.1M |
Nov 1, 2024 | 27.32 | 28.89 | 27.25 | 27.90 | 4.3M |
Oct 1, 2024 | 26.59 | 27.65 | 26.55 | 27.42 | 3.3M |
Sep 1, 2024 | 26.05 | 26.79 | 25.78 | 26.53 | 3.7M |
Aug 1, 2024 | 26.91 | 28.32 | 25.42 | 26.62 | 6.8M |
Jul 1, 2024 | 27.16 | 27.17 | 26.66 | 26.90 | 6.3M |
Jun 1, 2024 | 26.62 | 27.18 | 26.55 | 27.09 | 5.2M |
May 1, 2024 | 26.75 | 26.84 | 26.34 | 26.57 | 6.6M |
Apr 1, 2024 | 26.19 | 26.77 | 25.95 | 26.75 | 4.5M |
Mar 1, 2024 | 26.09 | 26.20 | 25.69 | 26.20 | 3.0M |
Feb 1, 2024 | 25.75 | 26.15 | 25.64 | 26.02 | 4.3M |
Jan 1, 2024 | 25.05 | 25.82 | 25.04 | 25.78 | 3.2M |
Dec 1, 2023 | 27.28 | 27.50 | 25.00 | 25.11 | 8.5M |
Nov 1, 2023 | 28.03 | 28.07 | 27.02 | 27.29 | 6.5M |
Oct 1, 2023 | 27.73 | 28.04 | 27.58 | 27.98 | 5.3M |
Sep 1, 2023 | 26.87 | 27.78 | 26.86 | 27.62 | 7.3M |
Aug 1, 2023 | 26.42 | 27.07 | 26.41 | 26.94 | 5.5M |
Jul 1, 2023 | 26.43 | 26.69 | 25.82 | 26.30 | 5.3M |
Jun 1, 2023 | 26.60 | 26.72 | 26.11 | 26.52 | 5.3M |
May 1, 2023 | 26.11 | 26.73 | 25.92 | 26.66 | 6.9M |
Apr 1, 2023 | 26.04 | 26.18 | 25.70 | 26.11 | 8.0M |
Mar 1, 2023 | 26.37 | 26.62 | 25.97 | 26.07 | 6.8M |
Feb 1, 2023 | 25.62 | 26.54 | 25.37 | 26.46 | 4.5M |
Jan 1, 2023 | 26.15 | 26.38 | 25.50 | 25.68 | 5.5M |
Dec 1, 2022 | 28.11 | 28.57 | 26.03 | 26.05 | 10M |
Nov 1, 2022 | 29.65 | 30.13 | 28.39 | 28.48 | 10M |
Oct 1, 2022 | 29.78 | 30.21 | 29.31 | 29.82 | 6.5M |
Sep 1, 2022 | 28.94 | 30.33 | 28.68 | 29.78 | 12M |
Aug 1, 2022 | 28.00 | 28.92 | 27.74 | 28.80 | 8.2M |
Jul 1, 2022 | 28.15 | 28.94 | 27.97 | 28.09 | 4.5M |
Jun 1, 2022 | 27.16 | 28.19 | 27.11 | 27.91 | 5.2M |
May 1, 2022 | 27.70 | 28.18 | 26.99 | 27.22 | 18M |
Apr 1, 2022 | 26.53 | 27.77 | 26.45 | 27.53 | 15M |
Mar 1, 2022 | 26.26 | 26.86 | 26.24 | 26.47 | 3.6M |
Feb 1, 2022 | 26.19 | 26.46 | 25.98 | 26.19 | 2.4M |
Jan 1, 2022 | 26.15 | 26.50 | 25.80 | 26.27 | 1.4M |
Dec 1, 2021 | 26.20 | 26.50 | 26.04 | 26.06 | 1.1M |
Nov 1, 2021 | 25.88 | 26.49 | 25.67 | 26.32 | 3.0M |
Oct 1, 2021 | 25.87 | 26.07 | 25.62 | 25.87 | 703K |
Sep 1, 2021 | 25.40 | 26.07 | 25.31 | 25.96 | 867K |
Aug 1, 2021 | 25.40 | 25.90 | 25.35 | 25.60 | 642K |
Jul 1, 2021 | 25.53 | 25.79 | 25.34 | 25.48 | 1.0M |
Jun 1, 2021 | 24.90 | 25.65 | 24.90 | 25.42 | 2.2M |