Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $16.25 | $18.00 | $16.25 | $16.45 | 3.5K |
Jun 1, 2025 | 13.91 | 16.30 | 13.74 | 16.25 | 22K |
May 1, 2025 | 10.05 | 14.23 | 9.75 | 13.91 | 17K |
Apr 1, 2025 | 10.01 | 10.50 | 8.05 | 10.05 | 45K |
Mar 1, 2025 | 13.92 | 14.09 | 10.01 | 10.01 | 10K |
Feb 1, 2025 | 15.50 | 15.58 | 13.46 | 13.92 | 20K |
Jan 1, 2025 | 12.49 | 15.09 | 11.78 | 15.09 | 63K |
Dec 1, 2024 | 11.93 | 13.20 | 11.50 | 12.49 | 44K |
Nov 1, 2024 | 10.92 | 12.23 | 9.26 | 11.50 | 320K |
Oct 1, 2024 | 9.15 | 10.25 | 8.39 | 10.00 | 63K |
Sep 1, 2024 | 8.47 | 9.74 | 7.50 | 9.59 | 112K |
Aug 1, 2024 | 10.00 | 10.00 | 8.68 | 9.28 | 170K |
Jul 1, 2024 | 11.95 | 12.14 | 9.06 | 9.94 | 494K |
Jun 1, 2024 | 13.40 | 13.53 | 11.40 | 11.95 | 65K |
May 1, 2024 | 14.90 | 14.90 | 13.52 | 13.58 | 122K |
Apr 1, 2024 | 15.59 | 15.59 | 14.22 | 14.90 | 28K |
Mar 1, 2024 | 16.68 | 16.68 | 15.79 | 15.79 | 18K |
Feb 1, 2024 | 16.41 | 16.75 | 15.95 | 16.68 | 11K |
Jan 1, 2024 | 18.32 | 18.32 | 15.45 | 16.91 | 150K |
Dec 1, 2023 | 19.65 | 19.90 | 18.05 | 18.32 | 43K |
Nov 1, 2023 | 20.88 | 21.38 | 19.49 | 19.65 | 19K |
Oct 1, 2023 | 23.00 | 23.00 | 20.88 | 20.88 | 7.5K |
Sep 1, 2023 | 27.59 | 27.59 | 23.25 | 23.25 | 5.7K |
Aug 1, 2023 | 28.68 | 29.45 | 27.59 | 27.59 | 2.9K |
Jul 1, 2023 | 28.55 | 28.68 | 25.90 | 28.68 | 9.1K |
Jun 1, 2023 | 27.15 | 28.55 | 27.15 | 28.55 | 7.3K |
May 1, 2023 | 33.10 | 33.10 | 27.10 | 27.10 | 9.2K |
Apr 1, 2023 | 31.56 | 33.10 | 30.72 | 33.10 | 3.0K |
Mar 1, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 800 |
Feb 1, 2023 | 29.06 | 31.23 | 29.06 | 29.70 | 10K |
Jan 1, 2023 | 25.65 | 29.06 | 25.65 | 29.06 | 1.6K |
Dec 1, 2022 | 25.00 | 26.28 | 25.00 | 25.65 | 6.8K |
Nov 1, 2022 | 21.43 | 25.00 | 21.43 | 25.00 | 4.1K |
Oct 1, 2022 | 20.56 | 21.43 | 20.56 | 21.43 | 7.5K |
Sep 1, 2022 | 21.40 | 21.40 | 17.75 | 19.59 | 30K |
Aug 1, 2022 | 18.97 | 21.87 | 18.97 | 21.40 | 1.7K |
Jul 1, 2022 | 19.97 | 19.97 | 18.73 | 18.97 | 2.5K |
Jun 1, 2022 | 18.75 | 19.97 | 18.75 | 19.97 | 8.1K |
May 1, 2022 | 20.15 | 20.15 | 18.75 | 18.75 | 4.4K |
Apr 1, 2022 | 23.54 | 23.54 | 20.15 | 20.15 | 2.4K |
Mar 1, 2022 | 24.95 | 24.95 | 20.42 | 23.54 | 72K |
Feb 1, 2022 | 25.35 | 26.28 | 25.35 | 26.28 | 4.8K |
Jan 1, 2022 | 24.65 | 25.35 | 23.33 | 25.35 | 4.2K |
Dec 1, 2021 | 24.17 | 24.65 | 23.00 | 24.65 | 8.9K |
Nov 1, 2021 | 26.60 | 26.88 | 24.17 | 24.17 | 88K |
Oct 1, 2021 | 24.61 | 26.60 | 24.61 | 26.60 | 11K |
Sep 1, 2021 | 25.03 | 25.03 | 24.61 | 24.61 | 102 |
Aug 1, 2021 | 29.45 | 30.00 | 25.03 | 25.03 | 4.6K |
Jul 1, 2021 | 28.38 | 29.46 | 26.69 | 29.46 | 2.4K |
Jun 1, 2021 | 30.49 | 31.03 | 28.50 | 29.45 | 3.0K |