Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 1, 2025 | $24.57 | $24.78 | $24.50 | $24.63 | 196K |
Jul 1, 2025 | 22.30 | 25.64 | 21.30 | 24.72 | 4.9M |
Jun 1, 2025 | 26.92 | 27.31 | 22.05 | 23.22 | 4.2M |
May 1, 2025 | 25.83 | 28.21 | 22.39 | 26.70 | 5.7M |
Apr 1, 2025 | 25.32 | 26.49 | 20.92 | 25.65 | 7.7M |
Mar 1, 2025 | 24.50 | 25.58 | 22.65 | 23.88 | 6.0M |
Feb 1, 2025 | 26.87 | 27.07 | 22.47 | 22.95 | 4.8M |
Jan 1, 2025 | 27.31 | 29.68 | 25.11 | 27.94 | 4.2M |
Dec 1, 2024 | 32.52 | 33.21 | 26.80 | 27.29 | 4.1M |
Nov 1, 2024 | 32.10 | 32.52 | 28.50 | 31.75 | 2.4M |
Oct 1, 2024 | 32.49 | 34.19 | 31.35 | 32.57 | 1.9M |
Sep 1, 2024 | 41.00 | 41.91 | 32.40 | 32.92 | 1.4M |
Aug 1, 2024 | 39.15 | 42.48 | 33.28 | 41.87 | 1.2M |
Jul 1, 2024 | 34.00 | 40.95 | 33.52 | 40.95 | 1.1M |
Jun 1, 2024 | 34.70 | 37.72 | 32.60 | 34.54 | 2.5M |
May 1, 2024 | 33.60 | 37.18 | 32.93 | 35.38 | 4.2M |
Apr 1, 2024 | 30.15 | 34.40 | 28.75 | 33.37 | 6.3M |
Mar 1, 2024 | 33.20 | 33.94 | 30.42 | 31.81 | 2.4M |
Feb 1, 2024 | 31.60 | 35.00 | 30.32 | 33.04 | 1.2M |
Jan 1, 2024 | 27.95 | 31.28 | 26.50 | 30.09 | 1.9M |
Dec 1, 2023 | 26.93 | 29.02 | 26.47 | 27.35 | 1.5M |
Nov 1, 2023 | 26.31 | 28.12 | 25.26 | 27.11 | 1.6M |
Oct 1, 2023 | 27.00 | 29.45 | 23.72 | 25.83 | 3.6M |
Sep 1, 2023 | 30.20 | 30.20 | 26.16 | 27.33 | 2.1M |
Aug 1, 2023 | 31.06 | 31.42 | 27.84 | 29.47 | 2.0M |
Jul 1, 2023 | 30.85 | 31.05 | 26.83 | 31.04 | 4.1M |
Jun 1, 2023 | 33.43 | 37.57 | 31.40 | 31.85 | 3.4M |
May 1, 2023 | 34.00 | 36.01 | 32.30 | 32.50 | 9.4M |
Apr 1, 2023 | 35.88 | 36.51 | 33.75 | 34.34 | 1.9M |
Mar 1, 2023 | 30.78 | 36.66 | 30.78 | 36.53 | 1.6M |
Feb 1, 2023 | 31.50 | 33.21 | 30.66 | 31.56 | 2.2M |
Jan 1, 2023 | 32.87 | 34.19 | 29.28 | 31.40 | 2.1M |
Dec 1, 2022 | 34.87 | 34.87 | 30.68 | 32.19 | 905K |
Nov 1, 2022 | 32.50 | 34.09 | 30.53 | 33.01 | 2.5M |
Oct 1, 2022 | 28.85 | 32.52 | 27.74 | 32.00 | 1.3M |
Sep 1, 2022 | 29.96 | 30.78 | 26.83 | 28.06 | 1.6M |
Aug 1, 2022 | 26.27 | 32.35 | 24.20 | 30.07 | 4.4M |
Jul 1, 2022 | 25.87 | 27.01 | 24.48 | 26.48 | 2.7M |
Jun 1, 2022 | 25.55 | 26.48 | 22.50 | 25.41 | 4.3M |
May 1, 2022 | 25.62 | 27.75 | 24.27 | 26.39 | 1.7M |
Apr 1, 2022 | 21.18 | 25.65 | 21.18 | 25.12 | 2.0M |
Mar 1, 2022 | 23.25 | 23.97 | 19.39 | 21.78 | 943K |
Feb 1, 2022 | 22.27 | 25.00 | 19.73 | 24.38 | 984K |
Jan 1, 2022 | 25.40 | 26.55 | 21.12 | 22.50 | 1.4M |
Dec 1, 2021 | 24.73 | 25.95 | 23.53 | 25.51 | 1.3M |
Nov 1, 2021 | 24.88 | 27.00 | 24.08 | 24.97 | 730K |
Oct 1, 2021 | 27.49 | 27.49 | 23.39 | 25.35 | 983K |
Sep 1, 2021 | 24.00 | 29.09 | 23.45 | 27.00 | 1.3M |
Aug 1, 2021 | 19.38 | 24.04 | 18.05 | 23.81 | 1.8M |
Jul 1, 2021 | 21.57 | 21.64 | 19.79 | 19.83 | 1.6M |