Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $17.48 | $18.23 | $16.92 | $17.07 | 8.4M |
Jun 1, 2025 | 17.81 | 18.50 | 16.81 | 17.56 | 14M |
May 1, 2025 | 16.37 | 18.72 | 16.31 | 17.82 | 15M |
Apr 1, 2025 | 16.97 | 17.41 | 14.72 | 16.52 | 14M |
Mar 1, 2025 | 17.53 | 18.01 | 15.41 | 17.14 | 18M |
Feb 1, 2025 | 16.15 | 17.57 | 14.45 | 17.53 | 13M |
Jan 1, 2025 | 16.15 | 16.93 | 15.00 | 16.51 | 9.1M |
Dec 1, 2024 | 16.81 | 17.45 | 15.71 | 16.14 | 12M |
Nov 1, 2024 | 14.94 | 17.35 | 14.60 | 16.85 | 11M |
Oct 1, 2024 | 14.16 | 15.86 | 13.47 | 14.85 | 15M |
Sep 1, 2024 | 14.33 | 15.25 | 13.35 | 14.27 | 13M |
Aug 1, 2024 | 13.80 | 15.05 | 12.73 | 14.34 | 15M |
Jul 1, 2024 | 12.80 | 14.01 | 12.34 | 13.44 | 24M |
Jun 1, 2024 | 11.50 | 12.77 | 10.88 | 12.73 | 33M |
May 1, 2024 | 14.40 | 14.86 | 10.59 | 11.49 | 41M |
Apr 1, 2024 | 15.85 | 15.85 | 13.76 | 14.33 | 21M |
Mar 1, 2024 | 13.90 | 16.00 | 13.33 | 15.79 | 21M |
Feb 1, 2024 | 13.21 | 14.57 | 12.32 | 13.79 | 26M |
Jan 1, 2024 | 14.13 | 14.42 | 12.61 | 13.11 | 22M |
Dec 1, 2023 | 13.18 | 14.60 | 12.62 | 14.26 | 24M |
Nov 1, 2023 | 11.39 | 13.55 | 10.61 | 13.15 | 26M |
Oct 1, 2023 | 12.52 | 12.61 | 10.98 | 11.38 | 30M |
Sep 1, 2023 | 15.20 | 15.34 | 12.17 | 12.59 | 32M |
Aug 1, 2023 | 25.80 | 26.05 | 13.15 | 15.05 | 62M |
Jul 1, 2023 | 26.93 | 27.65 | 25.48 | 25.87 | 8.6M |
Jun 1, 2023 | 24.76 | 27.68 | 24.35 | 27.06 | 11M |
May 1, 2023 | 30.69 | 30.83 | 23.35 | 24.83 | 17M |
Apr 1, 2023 | 30.22 | 31.47 | 29.22 | 30.70 | 8.1M |
Mar 1, 2023 | 27.98 | 30.47 | 27.05 | 30.31 | 9.4M |
Feb 1, 2023 | 29.13 | 30.08 | 27.08 | 27.98 | 10M |
Jan 1, 2023 | 27.60 | 29.35 | 26.55 | 29.19 | 12M |
Dec 1, 2022 | 30.44 | 31.02 | 26.01 | 27.31 | 10M |
Nov 1, 2022 | 32.01 | 32.61 | 29.36 | 30.41 | 11M |
Oct 1, 2022 | 28.33 | 32.97 | 28.04 | 31.98 | 17M |
Sep 1, 2022 | 31.21 | 35.45 | 27.94 | 27.98 | 18M |
Aug 1, 2022 | 30.35 | 33.28 | 30.16 | 31.43 | 10M |
Jul 1, 2022 | 27.31 | 31.33 | 26.67 | 30.38 | 9.1M |
Jun 1, 2022 | 29.03 | 30.51 | 25.47 | 27.54 | 8.5M |
May 1, 2022 | 28.06 | 29.47 | 24.62 | 28.94 | 9.4M |
Apr 1, 2022 | 26.39 | 29.12 | 25.52 | 27.89 | 8.6M |
Mar 1, 2022 | 29.43 | 29.74 | 25.02 | 26.28 | 10M |
Feb 1, 2022 | 27.93 | 31.70 | 26.81 | 29.37 | 10M |
Jan 1, 2022 | 33.63 | 34.29 | 25.81 | 28.25 | 11M |
Dec 1, 2021 | 31.26 | 34.62 | 30.07 | 33.62 | 11M |
Nov 1, 2021 | 32.50 | 33.37 | 30.35 | 30.86 | 7.6M |
Oct 1, 2021 | 28.92 | 33.19 | 27.97 | 32.47 | 10M |
Sep 1, 2021 | 29.98 | 31.44 | 28.34 | 28.89 | 8.5M |
Aug 1, 2021 | 31.70 | 32.38 | 26.94 | 29.88 | 25M |
Jul 1, 2021 | 30.92 | 33.42 | 27.55 | 31.82 | 7.2M |
Jun 1, 2021 | 29.85 | 31.03 | 27.54 | 30.92 | 6.6M |