Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $18.01 | $19.25 | $18.00 | $19.22 | 365K |
Jun 1, 2025 | 18.12 | 18.56 | 16.96 | 18.00 | 1.3M |
May 1, 2025 | 17.27 | 18.35 | 16.85 | 18.28 | 1.3M |
Apr 1, 2025 | 16.44 | 17.67 | 13.89 | 17.40 | 1.4M |
Mar 1, 2025 | 18.25 | 19.22 | 16.06 | 16.54 | 3.3M |
Feb 1, 2025 | 17.24 | 18.53 | 17.15 | 18.25 | 729K |
Jan 1, 2025 | 17.41 | 17.88 | 16.90 | 17.25 | 1.1M |
Dec 1, 2024 | 17.75 | 18.49 | 17.00 | 17.50 | 2.6M |
Nov 1, 2024 | 16.15 | 18.69 | 15.96 | 17.61 | 1.7M |
Oct 1, 2024 | 16.02 | 17.84 | 15.20 | 16.03 | 3.3M |
Sep 1, 2024 | 14.00 | 16.93 | 12.42 | 16.01 | 3.8M |
Aug 1, 2024 | 10.85 | 14.49 | 10.15 | 14.05 | 4.4M |
Jul 1, 2024 | 10.06 | 11.38 | 9.12 | 10.72 | 2.3M |
Jun 1, 2024 | 10.26 | 10.63 | 9.86 | 10.08 | 1.4M |
May 1, 2024 | 9.82 | 10.36 | 9.68 | 10.36 | 1.3M |
Apr 1, 2024 | 9.82 | 10.25 | 9.60 | 9.72 | 1.5M |
Mar 1, 2024 | 10.12 | 10.66 | 9.51 | 9.75 | 1.8M |
Feb 1, 2024 | 9.32 | 10.40 | 8.99 | 10.38 | 2.0M |
Jan 1, 2024 | 9.88 | 10.67 | 7.33 | 9.30 | 2.7M |
Dec 1, 2023 | 10.60 | 10.98 | 9.71 | 9.96 | 3.7M |
Nov 1, 2023 | 12.19 | 12.32 | 9.86 | 10.61 | 5.2M |
Oct 1, 2023 | 13.55 | 13.65 | 11.89 | 12.09 | 1.5M |
Sep 1, 2023 | 12.59 | 13.88 | 11.63 | 13.59 | 3.9M |
Aug 1, 2023 | 14.37 | 14.94 | 12.38 | 12.50 | 2.7M |
Jul 1, 2023 | 13.70 | 14.49 | 13.36 | 14.48 | 1.4M |
Jun 1, 2023 | 13.29 | 14.96 | 13.08 | 13.88 | 2.3M |
May 1, 2023 | 13.19 | 14.00 | 11.80 | 13.30 | 2.1M |
Apr 1, 2023 | 14.25 | 15.13 | 12.60 | 13.32 | 1.8M |
Mar 1, 2023 | 18.70 | 18.70 | 10.12 | 14.26 | 4.8M |
Feb 1, 2023 | 20.50 | 22.35 | 18.26 | 18.84 | 1.7M |
Jan 1, 2023 | 17.00 | 20.75 | 17.00 | 20.60 | 1.6M |
Dec 1, 2022 | 19.05 | 19.25 | 16.70 | 16.70 | 1.8M |
Nov 1, 2022 | 17.33 | 20.23 | 16.40 | 18.92 | 1.6M |
Oct 1, 2022 | 22.62 | 22.95 | 16.39 | 17.15 | 3.1M |
Sep 1, 2022 | 22.77 | 22.88 | 20.55 | 22.66 | 1.2M |
Aug 1, 2022 | 24.48 | 24.91 | 22.61 | 22.78 | 1.2M |
Jul 1, 2022 | 23.02 | 24.58 | 22.75 | 24.58 | 784K |
Jun 1, 2022 | 24.39 | 24.45 | 22.40 | 23.03 | 990K |
May 1, 2022 | 22.29 | 24.84 | 21.50 | 24.24 | 1.8M |
Apr 1, 2022 | 24.61 | 24.70 | 21.75 | 22.35 | 1.3M |
Mar 1, 2022 | 24.33 | 25.09 | 23.81 | 24.63 | 1.4M |
Feb 1, 2022 | 25.22 | 25.29 | 24.30 | 24.30 | 1.2M |
Jan 1, 2022 | 25.37 | 25.50 | 25.16 | 25.21 | 945K |
Dec 1, 2021 | 25.19 | 25.44 | 25.15 | 25.37 | 745K |
Nov 1, 2021 | 25.68 | 25.83 | 25.10 | 25.10 | 847K |
Oct 1, 2021 | 25.67 | 25.71 | 25.20 | 25.67 | 923K |
Sep 1, 2021 | 25.33 | 25.83 | 25.29 | 25.65 | 3.5M |
Aug 1, 2021 | 25.36 | 25.50 | 25.12 | 25.29 | 1.3M |
Jul 1, 2021 | 25.50 | 25.50 | 25.33 | 25.36 | 867K |
Jun 1, 2021 | 25.34 | 25.69 | 25.29 | 25.69 | 1.7M |