Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 1, 2023 | $14.19 | $14.74 | $9.77 | $9.77 | 14K |
Sep 1, 2023 | 15.28 | 15.28 | 14.16 | 14.26 | 8.8K |
Aug 1, 2023 | 16.40 | 16.40 | 14.48 | 14.98 | 12K |
Jul 1, 2023 | 15.87 | 16.96 | 15.50 | 16.90 | 6.6K |
Jun 1, 2023 | 16.41 | 17.13 | 15.39 | 16.18 | 5.7K |
May 1, 2023 | 18.16 | 18.27 | 16.03 | 16.24 | 4.4K |
Apr 1, 2023 | 17.75 | 19.53 | 17.54 | 18.31 | 4.7K |
Mar 1, 2023 | 19.40 | 19.99 | 17.72 | 17.81 | 6.1K |
Feb 1, 2023 | 21.50 | 22.89 | 18.53 | 19.20 | 14K |
Jan 1, 2023 | 19.89 | 22.60 | 19.38 | 21.15 | 30K |
Dec 1, 2022 | 18.01 | 19.72 | 17.50 | 18.77 | 12K |
Nov 1, 2022 | 14.94 | 18.79 | 14.94 | 18.10 | 18K |
Oct 1, 2022 | 14.29 | 15.45 | 13.35 | 14.50 | 16K |
Sep 1, 2022 | 17.36 | 18.12 | 13.65 | 14.36 | 12K |
Aug 1, 2022 | 17.86 | 18.73 | 17.00 | 17.77 | 48K |
Jul 1, 2022 | 20.50 | 21.42 | 18.11 | 18.71 | 18K |
Jun 1, 2022 | 17.72 | 20.90 | 16.86 | 19.99 | 58K |
May 1, 2022 | 18.49 | 18.80 | 15.75 | 17.96 | 109K |
Apr 1, 2022 | 21.04 | 21.92 | 17.86 | 18.22 | 15K |
Mar 1, 2022 | 22.36 | 22.44 | 16.25 | 20.47 | 133K |
Feb 1, 2022 | 22.58 | 22.85 | 21.26 | 22.30 | 16K |
Jan 1, 2022 | 26.80 | 27.04 | 21.32 | 22.41 | 29K |
Dec 1, 2021 | 32.57 | 33.34 | 25.31 | 26.76 | 45K |
Nov 1, 2021 | 32.51 | 34.90 | 30.99 | 33.33 | 95K |
Oct 1, 2021 | 37.29 | 37.29 | 33.11 | 33.40 | 37K |
Sep 1, 2021 | 37.99 | 40.62 | 36.10 | 37.29 | 46K |
Aug 1, 2021 | 42.15 | 43.44 | 36.19 | 37.87 | 52K |
Jul 1, 2021 | 47.55 | 47.55 | 36.37 | 41.59 | 144K |
Jun 1, 2021 | 46.25 | 49.01 | 43.42 | 47.54 | 127K |
May 1, 2021 | 41.93 | 45.86 | 38.85 | 45.07 | 123K |
Apr 1, 2021 | 37.39 | 42.17 | 36.58 | 41.25 | 60K |
Mar 1, 2021 | 38.49 | 39.37 | 34.17 | 36.88 | 55K |
Feb 1, 2021 | 37.38 | 42.00 | 36.96 | 37.88 | 156K |
Jan 1, 2021 | 32.60 | 39.66 | 32.60 | 36.55 | 137K |
Dec 1, 2020 | 30.55 | 32.56 | 29.49 | 32.56 | 42K |
Nov 1, 2020 | 29.31 | 31.15 | 29.25 | 30.65 | 46K |
Oct 1, 2020 | 30.75 | 31.71 | 29.48 | 29.66 | 19K |
Sep 1, 2020 | 31.65 | 31.65 | 28.99 | 30.72 | 110K |
Aug 1, 2020 | 32.43 | 34.50 | 30.48 | 31.68 | 69K |
Jul 1, 2020 | 31.38 | 32.81 | 30.85 | 31.53 | 66K |