Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $30.00 | $30.25 | $29.10 | $29.10 | 2.2K |
Jun 1, 2025 | 34.00 | 34.00 | 28.99 | 30.00 | 5.7K |
May 1, 2025 | 30.05 | 34.00 | 28.50 | 34.00 | 1.8K |
Apr 1, 2025 | 30.00 | 30.25 | 30.00 | 30.05 | 1.7K |
Mar 1, 2025 | 29.51 | 30.00 | 29.25 | 30.00 | 700 |
Feb 1, 2025 | 28.60 | 29.75 | 28.60 | 29.51 | 2.7K |
Jan 1, 2025 | 29.05 | 29.05 | 28.60 | 28.60 | 800 |
Dec 1, 2024 | 29.29 | 30.00 | 29.05 | 29.05 | 2.3K |
Nov 1, 2024 | 29.50 | 31.20 | 29.08 | 29.08 | 2.8K |
Oct 1, 2024 | 32.00 | 32.00 | 29.49 | 29.50 | 10K |
Sep 1, 2024 | 31.25 | 32.00 | 31.25 | 32.00 | 200 |
Aug 1, 2024 | 31.00 | 31.25 | 31.00 | 31.25 | 200 |
Jul 1, 2024 | 30.92 | 31.05 | 30.75 | 31.00 | 4.2K |
Jun 1, 2024 | 29.95 | 30.96 | 29.75 | 30.96 | 500 |
May 1, 2024 | 29.61 | 31.71 | 29.60 | 29.95 | 3.8K |
Apr 1, 2024 | 29.62 | 31.94 | 29.60 | 29.61 | 1.6K |
Mar 1, 2024 | 30.50 | 31.00 | 29.62 | 29.62 | 600 |
Feb 1, 2024 | 31.14 | 32.15 | 30.16 | 30.50 | 1.4K |
Jan 1, 2024 | 31.00 | 31.25 | 30.72 | 31.25 | 1.1K |
Dec 1, 2023 | 30.20 | 31.20 | 29.50 | 31.00 | 4.2K |
Nov 1, 2023 | 30.54 | 30.70 | 30.00 | 30.50 | 1.8K |
Oct 1, 2023 | 32.50 | 32.50 | 30.40 | 30.54 | 1.8K |
Sep 1, 2023 | 32.75 | 32.88 | 31.02 | 32.50 | 3.6K |
Aug 1, 2023 | 33.89 | 33.89 | 30.56 | 32.75 | 4.0K |
Jul 1, 2023 | 31.00 | 33.89 | 29.50 | 33.89 | 5.1K |
Jun 1, 2023 | 34.00 | 34.75 | 31.00 | 31.00 | 9.5K |
May 1, 2023 | 39.98 | 39.98 | 34.00 | 34.00 | 2.9K |
Apr 1, 2023 | 39.70 | 39.70 | 36.63 | 36.63 | 300 |
Mar 1, 2023 | 39.01 | 43.27 | 36.42 | 39.70 | 8.2K |
Feb 1, 2023 | 39.75 | 42.90 | 37.13 | 41.00 | 6.8K |
Jan 1, 2023 | 39.00 | 40.11 | 38.75 | 39.75 | 2.6K |
Dec 1, 2022 | 40.98 | 40.98 | 39.00 | 39.00 | 1.9K |
Nov 1, 2022 | 39.00 | 40.98 | 38.95 | 40.98 | 2.4K |
Oct 1, 2022 | 39.50 | 40.00 | 38.61 | 39.00 | 2.8K |
Sep 1, 2022 | 42.00 | 42.00 | 39.50 | 39.50 | 4.2K |
Aug 1, 2022 | 42.00 | 43.00 | 42.00 | 43.00 | 505 |
Jul 1, 2022 | 42.00 | 42.63 | 41.50 | 42.00 | 1.8K |
Jun 1, 2022 | 45.95 | 45.95 | 42.00 | 42.00 | 2.3K |
May 1, 2022 | 45.70 | 45.95 | 44.90 | 45.95 | 929 |
Apr 1, 2022 | 48.00 | 48.00 | 45.30 | 45.30 | 4.5K |
Mar 1, 2022 | 47.75 | 48.00 | 46.86 | 48.00 | 2.6K |
Feb 1, 2022 | 46.50 | 47.75 | 46.50 | 47.75 | 3.1K |
Jan 1, 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 0.0 |
Dec 1, 2021 | 48.39 | 49.99 | 46.01 | 46.50 | 7.8K |
Nov 1, 2021 | 46.75 | 48.50 | 46.50 | 47.21 | 2.1K |
Oct 1, 2021 | 47.05 | 48.50 | 46.50 | 46.75 | 1.1K |
Sep 1, 2021 | 47.05 | 47.05 | 47.05 | 47.05 | 0.0 |
Aug 1, 2021 | 50.00 | 50.00 | 47.05 | 47.05 | 706 |
Jul 1, 2021 | 49.99 | 50.00 | 47.25 | 50.00 | 4.0K |
Jun 1, 2021 | 49.00 | 49.10 | 48.45 | 49.00 | 7.5K |