Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $13.71 | $15.78 | $13.71 | $15.13 | 4.2M |
Jun 1, 2025 | 13.94 | 14.18 | 12.70 | 13.82 | 12M |
May 1, 2025 | 14.40 | 16.17 | 13.77 | 14.03 | 8.0M |
Apr 1, 2025 | 15.82 | 16.17 | 12.70 | 14.40 | 8.9M |
Mar 1, 2025 | 14.47 | 17.18 | 13.52 | 15.93 | 10M |
Feb 1, 2025 | 14.26 | 15.28 | 12.77 | 14.52 | 4.0M |
Jan 1, 2025 | 16.32 | 17.33 | 14.13 | 14.65 | 4.2M |
Dec 1, 2024 | 17.96 | 18.45 | 15.45 | 16.14 | 5.0M |
Nov 1, 2024 | 17.55 | 18.45 | 15.24 | 18.32 | 6.8M |
Oct 1, 2024 | 15.17 | 17.98 | 15.00 | 17.27 | 7.4M |
Sep 1, 2024 | 13.86 | 15.46 | 12.22 | 15.30 | 8.9M |
Aug 1, 2024 | 15.41 | 15.58 | 12.07 | 13.92 | 8.5M |
Jul 1, 2024 | 13.27 | 15.91 | 12.81 | 15.38 | 7.0M |
Jun 1, 2024 | 14.03 | 14.20 | 11.13 | 13.33 | 8.3M |
May 1, 2024 | 12.26 | 16.53 | 11.88 | 14.20 | 10M |
Apr 1, 2024 | 13.39 | 13.70 | 11.63 | 12.30 | 7.2M |
Mar 1, 2024 | 15.25 | 15.25 | 11.35 | 13.47 | 10M |
Feb 1, 2024 | 15.93 | 16.40 | 12.60 | 14.85 | 10M |
Jan 1, 2024 | 12.98 | 17.59 | 12.82 | 15.70 | 10M |
Dec 1, 2023 | 12.59 | 14.20 | 11.98 | 13.03 | 8.6M |
Nov 1, 2023 | 10.76 | 15.56 | 10.31 | 12.61 | 12M |
Oct 1, 2023 | 11.13 | 11.22 | 9.39 | 10.87 | 12M |
Sep 1, 2023 | 12.68 | 13.82 | 9.81 | 11.22 | 17M |
Aug 1, 2023 | 13.91 | 14.49 | 11.90 | 12.62 | 13M |
Jul 1, 2023 | 13.90 | 15.26 | 12.87 | 13.91 | 10M |
Jun 1, 2023 | 15.52 | 16.49 | 12.27 | 13.82 | 20M |
May 1, 2023 | 19.86 | 20.57 | 14.92 | 15.38 | 17M |
Apr 1, 2023 | 17.40 | 21.17 | 15.80 | 19.89 | 19M |
Mar 1, 2023 | 16.24 | 17.17 | 12.64 | 17.16 | 21M |
Feb 1, 2023 | 20.56 | 22.41 | 16.13 | 16.27 | 11M |
Jan 1, 2023 | 15.34 | 20.74 | 15.28 | 20.63 | 8.9M |
Dec 1, 2022 | 18.60 | 18.65 | 14.37 | 15.51 | 13M |
Nov 1, 2022 | 18.17 | 20.77 | 16.05 | 18.56 | 14M |
Oct 1, 2022 | 18.74 | 19.92 | 17.18 | 17.81 | 13M |
Sep 1, 2022 | 22.09 | 23.29 | 17.44 | 18.09 | 15M |
Aug 1, 2022 | 21.82 | 25.79 | 21.38 | 22.09 | 13M |
Jul 1, 2022 | 20.16 | 23.06 | 19.85 | 21.84 | 16M |
Jun 1, 2022 | 24.25 | 24.58 | 18.89 | 20.40 | 16M |
May 1, 2022 | 22.29 | 26.30 | 21.81 | 24.23 | 19M |
Apr 1, 2022 | 28.06 | 28.40 | 22.18 | 22.24 | 14M |
Mar 1, 2022 | 29.81 | 31.04 | 24.25 | 28.02 | 19M |
Feb 1, 2022 | 27.30 | 30.00 | 25.09 | 30.00 | 16M |
Jan 1, 2022 | 26.98 | 30.82 | 25.71 | 27.48 | 17M |
Dec 1, 2021 | 23.83 | 27.44 | 22.77 | 26.43 | 24M |
Nov 1, 2021 | 26.33 | 29.34 | 22.44 | 23.33 | 18M |
Oct 1, 2021 | 31.85 | 32.95 | 26.00 | 26.13 | 9.1M |
Sep 1, 2021 | 30.08 | 33.62 | 26.67 | 31.68 | 7.9M |
Aug 1, 2021 | 28.50 | 31.28 | 27.32 | 30.01 | 8.7M |
Jul 1, 2021 | 33.33 | 33.57 | 26.02 | 28.29 | 10M |
Jun 1, 2021 | 33.82 | 35.69 | 31.27 | 33.22 | 9.4M |