Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $11.55 | $12.27 | $11.55 | $12.27 | 4.5K |
Jun 1, 2025 | 12.23 | 15.96 | 10.18 | 11.55 | 136K |
May 1, 2025 | 14.00 | 14.00 | 11.45 | 11.70 | 29K |
Apr 1, 2025 | 12.79 | 14.13 | 11.16 | 12.80 | 60K |
Mar 1, 2025 | 11.89 | 13.38 | 10.70 | 12.12 | 63K |
Feb 1, 2025 | 12.69 | 14.46 | 12.08 | 12.50 | 26K |
Jan 1, 2025 | 14.07 | 14.50 | 11.75 | 13.95 | 92K |
Dec 1, 2024 | 13.86 | 15.17 | 13.70 | 14.27 | 57K |
Nov 1, 2024 | 14.60 | 15.00 | 13.10 | 13.80 | 85K |
Oct 1, 2024 | 15.32 | 16.68 | 13.65 | 14.38 | 176K |
Sep 1, 2024 | 17.30 | 19.24 | 13.92 | 15.44 | 223K |
Aug 1, 2024 | 20.05 | 20.51 | 16.75 | 17.70 | 241K |
Jul 1, 2024 | 20.65 | 22.84 | 19.84 | 20.10 | 141K |
Jun 1, 2024 | 22.25 | 22.79 | 19.55 | 21.22 | 166K |
May 1, 2024 | 20.50 | 24.67 | 19.75 | 22.14 | 215K |
Apr 1, 2024 | 22.40 | 25.08 | 19.12 | 20.63 | 169K |
Mar 1, 2024 | 22.69 | 25.30 | 19.70 | 22.45 | 82K |
Feb 1, 2024 | 23.40 | 24.46 | 20.06 | 23.40 | 32K |
Jan 1, 2024 | 19.76 | 26.68 | 18.02 | 23.40 | 70K |
Dec 1, 2023 | 21.84 | 24.17 | 16.27 | 19.65 | 41K |
Nov 1, 2023 | 27.11 | 28.93 | 21.84 | 21.84 | 47K |
Oct 1, 2023 | 30.52 | 31.41 | 27.00 | 27.11 | 62K |
Sep 1, 2023 | 34.00 | 34.72 | 30.00 | 30.52 | 24K |
Aug 1, 2023 | 35.00 | 36.50 | 33.70 | 34.00 | 9.4K |
Jul 1, 2023 | 35.68 | 38.73 | 34.95 | 35.00 | 6.6K |
Jun 1, 2023 | 35.60 | 37.27 | 34.03 | 35.68 | 10K |
May 1, 2023 | 40.50 | 40.50 | 30.18 | 35.60 | 18K |
Apr 1, 2023 | 45.60 | 45.60 | 37.02 | 40.50 | 10K |
Mar 1, 2023 | 43.61 | 46.24 | 39.97 | 45.60 | 5.6K |
Feb 1, 2023 | 43.11 | 47.89 | 42.02 | 42.51 | 3.8K |
Jan 1, 2023 | 47.13 | 48.47 | 40.77 | 43.11 | 14K |
Dec 1, 2022 | 45.80 | 52.45 | 45.80 | 47.13 | 17K |
Nov 1, 2022 | 50.83 | 51.52 | 44.66 | 46.00 | 11K |
Oct 1, 2022 | 51.24 | 56.40 | 44.00 | 50.43 | 45K |
Sep 1, 2022 | 51.29 | 53.93 | 48.66 | 51.24 | 16K |
Aug 1, 2022 | 45.00 | 57.40 | 45.00 | 51.00 | 52K |
Jul 1, 2022 | 43.30 | 49.00 | 41.69 | 46.74 | 49K |
Jun 1, 2022 | 49.51 | 50.91 | 40.25 | 42.33 | 17K |
May 1, 2022 | 49.58 | 52.03 | 38.63 | 49.51 | 59K |
Apr 1, 2022 | 50.84 | 54.72 | 47.51 | 53.50 | 15K |
Mar 1, 2022 | 58.40 | 58.40 | 48.51 | 52.00 | 27K |
Feb 1, 2022 | 52.74 | 59.00 | 50.06 | 58.40 | 30K |
Jan 1, 2022 | 51.00 | 57.00 | 49.51 | 53.50 | 16K |
Dec 1, 2021 | 47.50 | 54.00 | 41.55 | 51.00 | 53K |
Nov 1, 2021 | 45.95 | 55.90 | 44.83 | 47.35 | 98K |
Oct 1, 2021 | 42.75 | 48.85 | 42.70 | 46.50 | 76K |
Sep 1, 2021 | 46.70 | 50.55 | 43.71 | 44.09 | 162K |
Aug 1, 2021 | 45.05 | 48.96 | 40.91 | 46.60 | 181K |
Jul 1, 2021 | 48.90 | 49.00 | 42.25 | 45.05 | 20K |
Jun 1, 2021 | 37.64 | 61.61 | 32.49 | 43.01 | 257K |