Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $20.55 | $22.76 | $19.51 | $19.82 | 8.9M |
Jun 1, 2025 | 21.04 | 22.55 | 19.95 | 20.67 | 13M |
May 1, 2025 | 20.68 | 23.74 | 19.39 | 21.11 | 17M |
Apr 1, 2025 | 24.72 | 24.72 | 17.45 | 20.43 | 20M |
Mar 1, 2025 | 25.09 | 27.17 | 23.00 | 24.46 | 20M |
Feb 1, 2025 | 26.93 | 30.49 | 22.72 | 25.32 | 24M |
Jan 1, 2025 | 24.30 | 28.35 | 24.17 | 27.52 | 13M |
Dec 1, 2024 | 26.00 | 30.15 | 22.47 | 23.92 | 18M |
Nov 1, 2024 | 38.24 | 42.41 | 23.37 | 26.03 | 29M |
Oct 1, 2024 | 40.16 | 43.08 | 36.50 | 37.94 | 19M |
Sep 1, 2024 | 52.63 | 53.78 | 40.73 | 42.39 | 18M |
Aug 1, 2024 | 64.02 | 67.24 | 50.19 | 53.03 | 16M |
Jul 1, 2024 | 51.12 | 70.07 | 46.74 | 67.62 | 15M |
Jun 1, 2024 | 55.31 | 56.86 | 49.80 | 51.23 | 18M |
May 1, 2024 | 59.90 | 63.43 | 53.00 | 55.94 | 19M |
Apr 1, 2024 | 62.50 | 62.84 | 55.09 | 59.98 | 14M |
Mar 1, 2024 | 56.65 | 67.49 | 55.16 | 62.51 | 20M |
Feb 1, 2024 | 74.31 | 79.74 | 53.77 | 56.27 | 18M |
Jan 1, 2024 | 74.69 | 80.22 | 71.32 | 74.01 | 11M |
Dec 1, 2023 | 67.93 | 76.64 | 67.28 | 74.88 | 13M |
Nov 1, 2023 | 75.00 | 76.46 | 57.80 | 67.80 | 14M |
Oct 1, 2023 | 85.08 | 87.87 | 72.10 | 75.86 | 12M |
Sep 1, 2023 | 88.65 | 89.95 | 81.70 | 85.18 | 10M |
Aug 1, 2023 | 107.20 | 108.26 | 86.53 | 88.38 | 16M |
Jul 1, 2023 | 108.25 | 112.44 | 102.48 | 107.15 | 12M |
Jun 1, 2023 | 95.65 | 110.97 | 94.52 | 109.12 | 15M |
May 1, 2023 | 86.35 | 97.51 | 82.64 | 94.96 | 18M |
Apr 1, 2023 | 82.99 | 90.30 | 81.15 | 86.35 | 12M |
Mar 1, 2023 | 90.00 | 91.28 | 81.42 | 82.96 | 16M |
Feb 1, 2023 | 95.29 | 104.91 | 89.85 | 90.01 | 19M |
Jan 1, 2023 | 102.66 | 113.85 | 94.00 | 95.84 | 18M |
Dec 1, 2022 | 123.94 | 124.86 | 100.91 | 102.82 | 12M |
Nov 1, 2022 | 126.73 | 129.04 | 109.39 | 123.70 | 14M |
Oct 1, 2022 | 107.01 | 126.99 | 105.56 | 125.50 | 12M |
Sep 1, 2022 | 101.77 | 110.27 | 98.97 | 105.96 | 12M |
Aug 1, 2022 | 112.00 | 121.95 | 100.16 | 102.64 | 15M |
Jul 1, 2022 | 109.39 | 124.94 | 106.02 | 112.44 | 15M |
Jun 1, 2022 | 97.54 | 114.22 | 93.49 | 109.71 | 14M |
May 1, 2022 | 98.15 | 101.08 | 82.76 | 96.90 | 17M |
Apr 1, 2022 | 104.87 | 111.39 | 97.26 | 97.75 | 12M |
Mar 1, 2022 | 106.14 | 109.67 | 90.00 | 104.33 | 15M |
Feb 1, 2022 | 102.50 | 110.04 | 93.29 | 106.14 | 13M |
Jan 1, 2022 | 122.37 | 123.58 | 91.63 | 101.34 | 13M |
Dec 1, 2021 | 115.61 | 129.12 | 107.01 | 122.33 | 8.9M |
Nov 1, 2021 | 98.85 | 124.62 | 94.17 | 114.01 | 13M |
Oct 1, 2021 | 114.62 | 123.73 | 93.34 | 98.70 | 11M |
Sep 1, 2021 | 113.70 | 117.17 | 108.34 | 114.79 | 7.4M |
Aug 1, 2021 | 100.25 | 113.66 | 100.18 | 113.52 | 6.7M |
Jul 1, 2021 | 97.39 | 101.35 | 92.41 | 100.56 | 5.1M |
Jun 1, 2021 | 89.34 | 97.15 | 88.81 | 96.98 | 7.0M |