Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $12.48 | $13.85 | $12.28 | $12.89 | 44M |
Jun 1, 2025 | 12.06 | 14.06 | 11.65 | 12.43 | 91M |
May 1, 2025 | 11.57 | 13.45 | 11.55 | 12.00 | 73M |
Apr 1, 2025 | 15.14 | 15.48 | 10.84 | 11.61 | 104M |
Mar 1, 2025 | 15.06 | 15.72 | 13.78 | 15.22 | 121M |
Feb 1, 2025 | 14.23 | 16.66 | 13.96 | 14.92 | 88M |
Jan 1, 2025 | 14.75 | 15.84 | 14.19 | 14.45 | 64M |
Dec 1, 2024 | 16.02 | 16.59 | 13.95 | 14.60 | 108M |
Nov 1, 2024 | 15.61 | 16.86 | 15.13 | 16.02 | 65M |
Oct 1, 2024 | 15.90 | 16.69 | 14.99 | 15.51 | 83M |
Sep 1, 2024 | 17.38 | 17.52 | 15.47 | 15.97 | 94M |
Aug 1, 2024 | 20.71 | 20.77 | 17.43 | 17.77 | 60M |
Jul 1, 2024 | 19.09 | 21.20 | 17.59 | 20.82 | 76M |
Jun 1, 2024 | 18.81 | 19.16 | 17.15 | 19.01 | 55M |
May 1, 2024 | 18.42 | 19.38 | 17.97 | 18.82 | 56M |
Apr 1, 2024 | 19.64 | 20.74 | 18.20 | 18.49 | 82M |
Mar 1, 2024 | 17.12 | 19.81 | 16.80 | 19.52 | 77M |
Feb 1, 2024 | 19.69 | 20.00 | 16.77 | 16.90 | 122M |
Jan 1, 2024 | 20.47 | 21.23 | 18.85 | 19.51 | 81M |
Dec 1, 2023 | 18.78 | 20.96 | 18.31 | 20.28 | 63M |
Nov 1, 2023 | 20.11 | 20.85 | 18.29 | 18.82 | 61M |
Oct 1, 2023 | 20.87 | 21.53 | 18.37 | 19.96 | 79M |
Sep 1, 2023 | 21.52 | 21.91 | 20.20 | 20.90 | 80M |
Aug 1, 2023 | 19.98 | 21.21 | 19.66 | 21.13 | 73M |
Jul 1, 2023 | 16.00 | 20.32 | 15.72 | 20.08 | 93M |
Jun 1, 2023 | 14.15 | 16.40 | 14.14 | 16.04 | 104M |
May 1, 2023 | 16.49 | 16.85 | 14.05 | 14.07 | 114M |
Apr 1, 2023 | 19.56 | 19.78 | 16.21 | 16.75 | 85M |
Mar 1, 2023 | 21.77 | 23.29 | 16.79 | 18.51 | 111M |
Feb 1, 2023 | 24.29 | 24.47 | 20.97 | 21.88 | 76M |
Jan 1, 2023 | 20.58 | 24.83 | 19.51 | 24.44 | 67M |
Dec 1, 2022 | 22.80 | 23.12 | 19.18 | 20.89 | 56M |
Nov 1, 2022 | 22.77 | 24.25 | 21.05 | 22.46 | 60M |
Oct 1, 2022 | 16.91 | 23.15 | 16.74 | 22.40 | 86M |
Sep 1, 2022 | 17.39 | 17.98 | 14.62 | 16.18 | 71M |
Aug 1, 2022 | 18.27 | 19.17 | 17.00 | 17.67 | 65M |
Jul 1, 2022 | 17.12 | 18.64 | 13.98 | 18.61 | 85M |
Jun 1, 2022 | 20.25 | 21.87 | 15.39 | 16.91 | 93M |
May 1, 2022 | 18.13 | 20.53 | 16.64 | 20.00 | 63M |
Apr 1, 2022 | 19.90 | 21.40 | 17.40 | 18.13 | 86M |
Mar 1, 2022 | 17.35 | 24.06 | 15.74 | 19.61 | 143M |
Feb 1, 2022 | 16.37 | 17.72 | 15.31 | 17.15 | 113M |
Jan 1, 2022 | 13.70 | 17.20 | 13.62 | 16.42 | 78M |
Dec 1, 2021 | 12.30 | 13.96 | 11.46 | 13.55 | 80M |
Nov 1, 2021 | 14.20 | 15.39 | 11.86 | 11.92 | 91M |
Oct 1, 2021 | 13.17 | 15.85 | 13.07 | 14.02 | 84M |
Sep 1, 2021 | 13.18 | 14.38 | 12.25 | 13.11 | 189M |
Aug 1, 2021 | 13.81 | 14.56 | 11.84 | 13.17 | 87M |
Jul 1, 2021 | 15.75 | 15.93 | 12.95 | 13.81 | 92M |
Jun 1, 2021 | 16.58 | 17.83 | 14.63 | 15.32 | 116M |