Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $25.74 | $26.20 | $24.89 | $25.15 | 1.1M |
Jun 1, 2025 | 24.18 | 26.33 | 23.89 | 25.66 | 1.3M |
May 1, 2025 | 23.42 | 24.49 | 21.96 | 24.26 | 1.8M |
Apr 1, 2025 | 20.82 | 23.19 | 19.36 | 23.03 | 4.7M |
Mar 1, 2025 | 19.51 | 21.24 | 18.78 | 20.91 | 5.2M |
Feb 1, 2025 | 20.35 | 20.78 | 18.60 | 19.43 | 2.4M |
Jan 1, 2025 | 20.30 | 20.87 | 18.85 | 20.44 | 4.5M |
Dec 1, 2024 | 22.55 | 22.55 | 18.76 | 19.93 | 3.1M |
Nov 1, 2024 | 22.97 | 23.12 | 20.73 | 22.58 | 2.2M |
Oct 1, 2024 | 25.50 | 25.98 | 22.26 | 22.71 | 1.9M |
Sep 1, 2024 | 25.40 | 27.01 | 24.34 | 25.74 | 2.5M |
Aug 1, 2024 | 24.63 | 25.49 | 23.13 | 25.17 | 748K |
Jul 1, 2024 | 23.36 | 24.79 | 22.93 | 24.65 | 681K |
Jun 1, 2024 | 23.11 | 23.76 | 22.25 | 22.95 | 890K |
May 1, 2024 | 21.19 | 23.94 | 20.97 | 22.81 | 1.1M |
Apr 1, 2024 | 22.20 | 22.20 | 20.10 | 21.24 | 4.0M |
Mar 1, 2024 | 21.00 | 21.76 | 20.36 | 21.25 | 2.6M |
Feb 1, 2024 | 21.53 | 21.80 | 19.63 | 20.76 | 1.7M |
Jan 1, 2024 | 23.58 | 24.38 | 21.40 | 21.64 | 2.3M |
Dec 1, 2023 | 23.14 | 24.83 | 23.14 | 24.02 | 1.1M |
Nov 1, 2023 | 19.90 | 23.90 | 19.90 | 23.51 | 2.5M |
Oct 1, 2023 | 19.27 | 20.35 | 18.08 | 19.82 | 2.1M |
Sep 1, 2023 | 20.41 | 21.14 | 19.50 | 19.55 | 906K |
Aug 1, 2023 | 21.50 | 21.51 | 19.88 | 20.49 | 991K |
Jul 1, 2023 | 23.40 | 23.73 | 21.37 | 21.60 | 620K |
Jun 1, 2023 | 23.35 | 23.98 | 22.69 | 23.45 | 2.1M |
May 1, 2023 | 23.25 | 23.75 | 22.59 | 23.35 | 786K |
Apr 1, 2023 | 22.01 | 23.18 | 22.01 | 22.95 | 3.2M |
Mar 1, 2023 | 20.49 | 22.44 | 20.30 | 22.26 | 853K |
Feb 1, 2023 | 21.20 | 21.54 | 20.64 | 20.91 | 963K |
Jan 1, 2023 | 20.27 | 21.68 | 19.34 | 21.25 | 1.7M |
Dec 1, 2022 | 21.42 | 21.55 | 19.88 | 20.57 | 1.1M |
Nov 1, 2022 | 18.14 | 20.96 | 17.37 | 20.64 | 1.9M |
Oct 1, 2022 | 17.61 | 18.03 | 15.70 | 17.84 | 2.8M |
Sep 1, 2022 | 19.34 | 21.22 | 16.42 | 16.88 | 3.8M |
Aug 1, 2022 | 21.90 | 22.18 | 19.12 | 19.12 | 2.7M |
Jul 1, 2022 | 19.91 | 21.58 | 19.73 | 21.51 | 2.5M |
Jun 1, 2022 | 22.40 | 22.95 | 19.25 | 19.67 | 2.2M |
May 1, 2022 | 23.19 | 24.18 | 21.97 | 22.26 | 2.5M |
Apr 1, 2022 | 23.20 | 24.10 | 22.80 | 23.20 | 2.0M |
Mar 1, 2022 | 22.11 | 23.26 | 20.66 | 23.10 | 1.3M |
Feb 1, 2022 | 21.98 | 23.12 | 20.80 | 23.04 | 990K |
Jan 1, 2022 | 22.32 | 22.60 | 20.65 | 21.75 | 2.0M |
Dec 1, 2021 | 21.09 | 22.56 | 20.63 | 22.29 | 2.3M |
Nov 1, 2021 | 23.27 | 23.50 | 20.20 | 20.82 | 1.1M |
Oct 1, 2021 | 21.45 | 23.69 | 20.93 | 22.95 | 8.0M |
Sep 1, 2021 | 22.67 | 23.54 | 21.05 | 21.19 | 948K |
Aug 1, 2021 | 20.38 | 22.73 | 20.24 | 22.44 | 502K |
Jul 1, 2021 | 20.76 | 21.57 | 19.98 | 20.01 | 2.9M |
Jun 1, 2021 | 22.16 | 22.46 | 20.66 | 20.78 | 768K |