Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $13.57 | $15.84 | $13.44 | $15.01 | 4.1M |
Jun 1, 2025 | 12.44 | 14.46 | 12.44 | 13.66 | 6.0M |
May 1, 2025 | 11.20 | 12.73 | 10.88 | 12.58 | 6.7M |
Apr 1, 2025 | 12.52 | 13.40 | 10.07 | 11.14 | 6.2M |
Mar 1, 2025 | 10.84 | 13.61 | 10.74 | 12.57 | 6.9M |
Feb 1, 2025 | 10.67 | 12.15 | 9.77 | 10.81 | 4.3M |
Jan 1, 2025 | 12.78 | 12.96 | 10.42 | 10.80 | 4.0M |
Dec 1, 2024 | 13.35 | 14.04 | 12.05 | 12.61 | 5.4M |
Nov 1, 2024 | 13.95 | 16.28 | 12.01 | 13.33 | 5.2M |
Oct 1, 2024 | 14.04 | 15.93 | 12.58 | 13.84 | 4.8M |
Sep 1, 2024 | 14.94 | 16.89 | 13.51 | 14.11 | 6.2M |
Aug 1, 2024 | 21.35 | 21.46 | 13.63 | 15.12 | 4.5M |
Jul 1, 2024 | 16.47 | 21.89 | 16.31 | 21.29 | 3.6M |
Jun 1, 2024 | 19.00 | 19.32 | 15.35 | 16.33 | 4.4M |
May 1, 2024 | 12.95 | 18.91 | 11.87 | 18.81 | 5.0M |
Apr 1, 2024 | 17.52 | 17.52 | 12.74 | 12.82 | 3.9M |
Mar 1, 2024 | 19.33 | 20.00 | 16.95 | 17.37 | 3.1M |
Feb 1, 2024 | 20.69 | 22.27 | 18.29 | 18.66 | 2.7M |
Jan 1, 2024 | 21.45 | 22.09 | 19.19 | 20.49 | 2.5M |
Dec 1, 2023 | 22.29 | 22.97 | 20.02 | 21.62 | 4.4M |
Nov 1, 2023 | 23.49 | 25.51 | 22.00 | 22.27 | 2.2M |
Oct 1, 2023 | 20.58 | 25.02 | 20.45 | 23.66 | 2.4M |
Sep 1, 2023 | 22.79 | 23.00 | 20.25 | 20.61 | 2.9M |
Aug 1, 2023 | 18.62 | 23.31 | 18.13 | 22.74 | 2.7M |
Jul 1, 2023 | 19.43 | 19.95 | 18.02 | 18.67 | 1.8M |
Jun 1, 2023 | 18.98 | 21.00 | 18.20 | 19.43 | 3.1M |
May 1, 2023 | 20.81 | 20.99 | 18.35 | 18.98 | 2.0M |
Apr 1, 2023 | 19.00 | 20.93 | 18.26 | 20.81 | 1.9M |
Mar 1, 2023 | 19.50 | 19.85 | 17.01 | 19.02 | 3.9M |
Feb 1, 2023 | 19.41 | 21.07 | 18.14 | 19.52 | 2.4M |
Jan 1, 2023 | 16.12 | 19.79 | 15.62 | 19.55 | 1.9M |
Dec 1, 2022 | 19.42 | 19.95 | 15.65 | 15.88 | 3.1M |
Nov 1, 2022 | 22.68 | 22.79 | 17.18 | 19.47 | 3.0M |
Oct 1, 2022 | 17.11 | 22.69 | 15.63 | 22.66 | 3.3M |
Sep 1, 2022 | 22.18 | 22.37 | 16.97 | 17.02 | 3.0M |
Aug 1, 2022 | 22.33 | 24.50 | 20.97 | 22.29 | 2.7M |
Jul 1, 2022 | 21.77 | 23.30 | 19.79 | 22.30 | 2.8M |
Jun 1, 2022 | 22.96 | 25.93 | 20.95 | 22.20 | 4.4M |
May 1, 2022 | 19.17 | 23.61 | 17.06 | 22.96 | 5.6M |
Apr 1, 2022 | 23.61 | 24.53 | 19.92 | 20.20 | 4.9M |
Mar 1, 2022 | 21.95 | 23.98 | 18.77 | 23.58 | 7.1M |
Feb 1, 2022 | 22.66 | 23.35 | 21.14 | 22.35 | 5.3M |
Jan 1, 2022 | 25.65 | 26.58 | 21.55 | 22.77 | 3.6M |
Dec 1, 2021 | 25.71 | 26.96 | 24.44 | 25.50 | 6.0M |
Nov 1, 2021 | 27.89 | 29.32 | 25.20 | 25.39 | 4.2M |
Oct 1, 2021 | 31.57 | 32.71 | 27.16 | 27.64 | 3.5M |
Sep 1, 2021 | 29.90 | 32.13 | 28.70 | 31.58 | 5.1M |
Aug 1, 2021 | 52.91 | 53.05 | 28.76 | 29.83 | 7.8M |
Jul 1, 2021 | 48.70 | 61.53 | 48.26 | 52.79 | 9.2M |
Jun 1, 2021 | 49.90 | 51.82 | 47.60 | 48.51 | 4.5M |