Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 1, 2024 | $25.09 | $25.09 | $25.09 | $25.09 | 0.0 |
Jul 1, 2024 | 21.36 | 25.49 | 20.94 | 25.09 | 1.0M |
Jun 1, 2024 | 21.96 | 22.39 | 19.63 | 21.50 | 1.7M |
May 1, 2024 | 21.59 | 22.77 | 21.36 | 21.90 | 330K |
Apr 1, 2024 | 21.86 | 22.75 | 21.27 | 21.70 | 531K |
Mar 1, 2024 | 23.11 | 24.60 | 21.76 | 22.00 | 313K |
Feb 1, 2024 | 25.31 | 25.67 | 22.30 | 22.99 | 655K |
Jan 1, 2024 | 24.76 | 27.82 | 23.15 | 25.33 | 553K |
Dec 1, 2023 | 22.88 | 25.00 | 22.80 | 24.76 | 260K |
Nov 1, 2023 | 20.33 | 23.00 | 20.25 | 22.90 | 251K |
Oct 1, 2023 | 20.15 | 21.00 | 19.44 | 20.47 | 274K |
Sep 1, 2023 | 19.03 | 21.31 | 18.50 | 20.10 | 238K |
Aug 1, 2023 | 18.50 | 19.36 | 18.05 | 18.73 | 208K |
Jul 1, 2023 | 15.39 | 19.25 | 15.06 | 18.49 | 118K |
Jun 1, 2023 | 14.71 | 15.53 | 14.01 | 15.00 | 260K |
May 1, 2023 | 17.36 | 17.38 | 12.78 | 14.50 | 546K |
Apr 1, 2023 | 19.51 | 19.97 | 17.06 | 17.66 | 563K |
Mar 1, 2023 | 25.57 | 25.57 | 19.34 | 19.51 | 556K |
Feb 1, 2023 | 25.47 | 26.17 | 25.11 | 25.45 | 235K |
Jan 1, 2023 | 24.00 | 25.70 | 23.11 | 25.47 | 305K |
Dec 1, 2022 | 24.94 | 24.95 | 23.76 | 23.78 | 166K |
Nov 1, 2022 | 21.50 | 25.20 | 21.50 | 24.95 | 503K |
Oct 1, 2022 | 20.57 | 22.10 | 20.05 | 21.60 | 89K |
Sep 1, 2022 | 20.20 | 21.00 | 19.50 | 20.22 | 42K |
Aug 1, 2022 | 21.30 | 21.47 | 20.00 | 20.10 | 52K |
Jul 1, 2022 | 19.71 | 21.23 | 19.01 | 21.00 | 73K |
Jun 1, 2022 | 20.65 | 21.11 | 18.91 | 19.27 | 96K |
May 1, 2022 | 21.92 | 21.92 | 18.51 | 20.96 | 104K |
Apr 1, 2022 | 23.38 | 23.71 | 21.36 | 21.75 | 86K |
Mar 1, 2022 | 22.50 | 23.95 | 21.23 | 23.01 | 186K |
Feb 1, 2022 | 22.00 | 23.01 | 19.99 | 22.52 | 262K |
Jan 1, 2022 | 20.11 | 24.00 | 20.01 | 22.00 | 142K |
Dec 1, 2021 | 19.29 | 21.23 | 18.70 | 21.23 | 110K |
Nov 1, 2021 | 17.80 | 19.69 | 17.66 | 18.85 | 157K |
Oct 1, 2021 | 17.44 | 18.50 | 17.10 | 17.80 | 166K |
Sep 1, 2021 | 17.37 | 18.00 | 16.98 | 17.53 | 288K |
Aug 1, 2021 | 17.86 | 18.40 | 17.34 | 17.35 | 248K |
Jul 1, 2021 | 18.66 | 19.54 | 17.30 | 17.86 | 248K |
Jun 1, 2021 | 19.10 | 19.88 | 17.35 | 18.70 | 1.5M |
May 1, 2021 | 17.44 | 19.42 | 17.09 | 18.91 | 556K |
Apr 1, 2021 | 17.87 | 19.00 | 16.72 | 17.50 | 418K |
Mar 1, 2021 | 15.95 | 19.51 | 15.71 | 17.81 | 692K |
Feb 1, 2021 | 13.38 | 16.55 | 12.73 | 15.42 | 502K |
Jan 1, 2021 | 16.00 | 18.59 | 11.96 | 13.51 | 274K |
Dec 1, 2020 | 16.12 | 17.50 | 15.35 | 15.56 | 308K |
Nov 1, 2020 | 13.65 | 17.55 | 13.13 | 16.10 | 266K |
Oct 1, 2020 | 11.08 | 13.78 | 11.07 | 13.65 | 111K |
Sep 1, 2020 | 12.87 | 13.45 | 10.19 | 11.33 | 317K |
Aug 1, 2020 | 13.05 | 14.00 | 13.01 | 13.01 | 128K |
Jul 1, 2020 | 12.59 | 14.20 | 12.51 | 13.11 | 157K |