Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $5.26 | $5.83 | $4.59 | $4.60 | 16M |
Jun 1, 2025 | 4.24 | 5.50 | 4.17 | 5.31 | 38M |
May 1, 2025 | 7.44 | 7.81 | 3.81 | 4.19 | 69M |
Apr 1, 2025 | 8.91 | 8.97 | 7.11 | 7.41 | 34M |
Mar 1, 2025 | 10.85 | 11.44 | 8.53 | 8.87 | 20M |
Feb 1, 2025 | 12.40 | 15.47 | 9.76 | 10.73 | 24M |
Jan 1, 2025 | 13.81 | 15.08 | 12.04 | 12.67 | 22M |
Dec 1, 2024 | 16.14 | 16.83 | 12.87 | 13.71 | 22M |
Nov 1, 2024 | 20.04 | 20.06 | 14.72 | 16.27 | 23M |
Oct 1, 2024 | 27.50 | 27.55 | 21.55 | 21.96 | 13M |
Sep 1, 2024 | 28.19 | 29.30 | 24.74 | 27.39 | 15M |
Aug 1, 2024 | 27.92 | 29.08 | 24.92 | 28.33 | 15M |
Jul 1, 2024 | 24.41 | 28.90 | 23.52 | 27.97 | 18M |
Jun 1, 2024 | 22.04 | 24.88 | 21.22 | 24.46 | 16M |
May 1, 2024 | 19.74 | 25.95 | 18.83 | 22.76 | 19M |
Apr 1, 2024 | 21.35 | 21.48 | 17.90 | 19.57 | 13M |
Mar 1, 2024 | 21.03 | 23.73 | 20.58 | 21.32 | 14M |
Feb 1, 2024 | 21.56 | 23.75 | 20.65 | 20.93 | 12M |
Jan 1, 2024 | 18.88 | 22.85 | 17.18 | 21.39 | 13M |
Dec 1, 2023 | 19.16 | 22.16 | 17.80 | 19.14 | 15M |
Nov 1, 2023 | 15.55 | 19.88 | 15.03 | 19.09 | 16M |
Oct 1, 2023 | 15.97 | 16.29 | 13.82 | 15.58 | 11M |
Sep 1, 2023 | 18.07 | 18.32 | 15.14 | 16.04 | 13M |
Aug 1, 2023 | 22.31 | 22.47 | 16.42 | 17.85 | 11M |
Jul 1, 2023 | 23.12 | 23.50 | 21.57 | 22.35 | 8.3M |
Jun 1, 2023 | 22.13 | 24.21 | 21.56 | 23.18 | 12M |
May 1, 2023 | 21.21 | 23.35 | 17.34 | 22.06 | 13M |
Apr 1, 2023 | 23.01 | 23.91 | 20.57 | 21.29 | 10M |
Mar 1, 2023 | 19.65 | 24.05 | 19.26 | 23.23 | 16M |
Feb 1, 2023 | 19.66 | 21.40 | 17.84 | 18.92 | 11M |
Jan 1, 2023 | 14.77 | 21.71 | 14.55 | 19.72 | 12M |
Dec 1, 2022 | 20.44 | 21.00 | 13.92 | 14.51 | 21M |
Nov 1, 2022 | 19.43 | 22.17 | 15.38 | 20.26 | 15M |
Oct 1, 2022 | 19.25 | 21.07 | 18.15 | 20.74 | 10M |
Sep 1, 2022 | 22.21 | 23.52 | 18.02 | 19.08 | 10M |
Aug 1, 2022 | 26.23 | 28.18 | 22.12 | 22.34 | 12M |
Jul 1, 2022 | 18.10 | 26.68 | 18.06 | 26.38 | 11M |
Jun 1, 2022 | 19.28 | 20.47 | 16.02 | 18.17 | 12M |
May 1, 2022 | 20.37 | 23.33 | 18.98 | 19.24 | 12M |
Apr 1, 2022 | 25.23 | 26.44 | 20.38 | 20.50 | 9.4M |
Mar 1, 2022 | 24.37 | 27.76 | 22.35 | 25.20 | 14M |
Feb 1, 2022 | 26.31 | 27.48 | 23.47 | 24.38 | 8.4M |
Jan 1, 2022 | 27.77 | 28.45 | 23.64 | 26.29 | 12M |
Dec 1, 2021 | 26.06 | 28.37 | 23.55 | 27.60 | 14M |
Nov 1, 2021 | 30.75 | 32.00 | 25.68 | 25.86 | 11M |
Oct 1, 2021 | 32.01 | 33.09 | 30.17 | 30.77 | 7.4M |
Sep 1, 2021 | 35.50 | 36.91 | 30.81 | 32.29 | 8.4M |
Aug 1, 2021 | 31.89 | 36.95 | 30.50 | 35.78 | 12M |
Jul 1, 2021 | 30.91 | 34.02 | 29.69 | 31.63 | 14M |
Jun 1, 2021 | 28.31 | 32.80 | 26.94 | 30.58 | 12M |