Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $10.40 | $11.95 | $10.40 | $10.55 | 986K |
Jun 1, 2025 | 9.81 | 12.28 | 9.48 | 10.58 | 3.9M |
May 1, 2025 | 9.35 | 10.55 | 8.46 | 9.82 | 1.0M |
Apr 1, 2025 | 9.95 | 10.52 | 7.34 | 9.60 | 2.0M |
Mar 1, 2025 | 13.10 | 13.85 | 10.00 | 10.04 | 1.5M |
Feb 1, 2025 | 12.54 | 13.58 | 12.06 | 13.07 | 1.1M |
Jan 1, 2025 | 14.22 | 14.23 | 12.66 | 12.73 | 1.0M |
Dec 1, 2024 | 19.05 | 19.05 | 13.00 | 14.01 | 1.0M |
Nov 1, 2024 | 16.08 | 19.79 | 15.97 | 18.73 | 426K |
Oct 1, 2024 | 17.98 | 18.11 | 15.62 | 16.03 | 454K |
Sep 1, 2024 | 15.68 | 19.00 | 15.12 | 18.08 | 581K |
Aug 1, 2024 | 15.53 | 16.34 | 13.51 | 15.84 | 589K |
Jul 1, 2024 | 14.62 | 16.08 | 13.09 | 15.27 | 843K |
Jun 1, 2024 | 17.60 | 17.94 | 13.21 | 14.48 | 950K |
May 1, 2024 | 17.16 | 19.47 | 16.09 | 17.38 | 405K |
Apr 1, 2024 | 24.18 | 24.18 | 16.99 | 17.00 | 1.1M |
Mar 1, 2024 | 24.45 | 24.82 | 22.22 | 24.01 | 607K |
Feb 1, 2024 | 23.04 | 25.80 | 22.88 | 24.51 | 577K |
Jan 1, 2024 | 26.00 | 26.33 | 22.97 | 23.08 | 1.1M |
Dec 1, 2023 | 18.01 | 27.15 | 17.72 | 26.08 | 1.1M |
Nov 1, 2023 | 16.65 | 18.95 | 16.39 | 17.88 | 378K |
Oct 1, 2023 | 19.26 | 19.92 | 16.09 | 16.72 | 568K |
Sep 1, 2023 | 21.63 | 22.13 | 17.75 | 19.45 | 1.1M |
Aug 1, 2023 | 20.01 | 22.27 | 19.48 | 21.53 | 1.1M |
Jul 1, 2023 | 18.64 | 21.35 | 18.32 | 20.07 | 968K |
Jun 1, 2023 | 14.86 | 19.22 | 14.79 | 18.66 | 2.4M |
May 1, 2023 | 15.77 | 16.74 | 14.73 | 14.85 | 876K |
Apr 1, 2023 | 18.17 | 19.14 | 15.75 | 15.81 | 1.2M |
Mar 1, 2023 | 22.10 | 22.10 | 17.75 | 18.19 | 1.1M |
Feb 1, 2023 | 21.04 | 22.00 | 20.17 | 21.99 | 637K |
Jan 1, 2023 | 18.71 | 21.21 | 18.40 | 21.06 | 897K |
Dec 1, 2022 | 17.17 | 18.96 | 16.39 | 18.70 | 1.0M |
Nov 1, 2022 | 15.17 | 18.35 | 14.54 | 17.01 | 963K |
Oct 1, 2022 | 13.58 | 15.21 | 12.90 | 15.10 | 1.4M |
Sep 1, 2022 | 15.85 | 15.94 | 13.27 | 13.49 | 2.0M |
Aug 1, 2022 | 16.55 | 16.91 | 15.78 | 15.87 | 2.1M |
Jul 1, 2022 | 15.53 | 16.94 | 15.01 | 16.54 | 1.4M |
Jun 1, 2022 | 17.31 | 18.59 | 14.92 | 15.55 | 4.0M |
May 1, 2022 | 16.76 | 18.00 | 15.13 | 17.29 | 1.8M |
Apr 1, 2022 | 19.06 | 19.24 | 16.78 | 16.86 | 2.0M |
Mar 1, 2022 | 21.03 | 21.62 | 18.00 | 18.94 | 2.9M |
Feb 1, 2022 | 22.15 | 22.68 | 19.68 | 21.00 | 1.2M |
Jan 1, 2022 | 23.29 | 24.27 | 20.19 | 22.04 | 1.0M |
Dec 1, 2021 | 24.20 | 25.65 | 21.32 | 23.28 | 1.2M |
Nov 1, 2021 | 25.56 | 27.21 | 22.74 | 23.74 | 815K |
Oct 1, 2021 | 27.00 | 27.73 | 24.83 | 25.21 | 1.0M |
Sep 1, 2021 | 31.44 | 32.89 | 25.81 | 26.99 | 1.6M |
Aug 1, 2021 | 33.10 | 36.03 | 30.40 | 31.16 | 665K |
Jul 1, 2021 | 34.97 | 35.82 | 32.54 | 33.19 | 895K |
Jun 1, 2021 | 35.95 | 42.90 | 33.84 | 34.64 | 1.6M |