Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $16.71 | $17.67 | $16.58 | $16.80 | 16M |
Jun 1, 2025 | 16.65 | 17.17 | 15.99 | 16.76 | 28M |
May 1, 2025 | 16.20 | 17.88 | 15.98 | 16.72 | 28M |
Apr 1, 2025 | 18.23 | 19.00 | 15.14 | 16.23 | 41M |
Mar 1, 2025 | 18.03 | 19.13 | 16.99 | 18.22 | 44M |
Feb 1, 2025 | 17.82 | 18.85 | 16.47 | 18.20 | 28M |
Jan 1, 2025 | 18.42 | 18.95 | 17.64 | 18.22 | 21M |
Dec 1, 2024 | 18.82 | 19.06 | 17.36 | 18.29 | 32M |
Nov 1, 2024 | 16.53 | 19.62 | 15.97 | 18.77 | 42M |
Oct 1, 2024 | 15.71 | 17.08 | 15.09 | 16.43 | 31M |
Sep 1, 2024 | 13.65 | 15.95 | 13.45 | 15.78 | 86M |
Aug 1, 2024 | 15.97 | 16.14 | 13.37 | 13.88 | 42M |
Jul 1, 2024 | 13.98 | 16.56 | 13.61 | 15.93 | 40M |
Jun 1, 2024 | 14.97 | 15.10 | 12.35 | 13.94 | 52M |
May 1, 2024 | 13.70 | 15.84 | 13.64 | 14.91 | 45M |
Apr 1, 2024 | 14.92 | 14.99 | 13.18 | 13.64 | 33M |
Mar 1, 2024 | 14.00 | 15.49 | 13.52 | 14.94 | 54M |
Feb 1, 2024 | 15.65 | 15.80 | 13.40 | 14.01 | 54M |
Jan 1, 2024 | 15.26 | 16.00 | 15.17 | 15.59 | 35M |
Dec 1, 2023 | 15.37 | 15.85 | 14.75 | 15.30 | 45M |
Nov 1, 2023 | 14.48 | 16.09 | 14.38 | 15.33 | 46M |
Oct 1, 2023 | 14.51 | 14.66 | 13.66 | 14.51 | 42M |
Sep 1, 2023 | 16.57 | 16.66 | 14.39 | 14.57 | 63M |
Aug 1, 2023 | 16.90 | 17.37 | 16.23 | 16.53 | 49M |
Jul 1, 2023 | 16.15 | 17.04 | 15.77 | 16.90 | 35M |
Jun 1, 2023 | 15.54 | 16.65 | 15.27 | 16.24 | 46M |
May 1, 2023 | 17.02 | 17.27 | 15.19 | 15.49 | 43M |
Apr 1, 2023 | 16.90 | 17.13 | 16.37 | 17.10 | 20M |
Mar 1, 2023 | 17.27 | 17.40 | 15.09 | 16.91 | 45M |
Feb 1, 2023 | 19.84 | 22.29 | 16.58 | 17.40 | 66M |
Jan 1, 2023 | 21.26 | 21.32 | 18.84 | 19.93 | 28M |
Dec 1, 2022 | 19.83 | 21.28 | 19.47 | 21.19 | 30M |
Nov 1, 2022 | 20.89 | 21.03 | 18.71 | 19.74 | 40M |
Oct 1, 2022 | 20.85 | 21.35 | 20.20 | 20.88 | 29M |
Sep 1, 2022 | 21.40 | 22.06 | 20.65 | 20.68 | 21M |
Aug 1, 2022 | 20.91 | 21.94 | 20.80 | 21.40 | 21M |
Jul 1, 2022 | 20.95 | 21.15 | 19.25 | 20.94 | 19M |
Jun 1, 2022 | 21.86 | 22.08 | 19.90 | 20.97 | 28M |
May 1, 2022 | 22.10 | 22.20 | 20.82 | 21.90 | 45M |
Apr 1, 2022 | 22.47 | 22.74 | 22.05 | 22.05 | 49M |
Mar 1, 2022 | 22.90 | 23.04 | 22.05 | 22.40 | 80M |
Feb 1, 2022 | 19.42 | 23.02 | 19.36 | 22.92 | 81M |
Jan 1, 2022 | 18.69 | 20.50 | 17.94 | 19.36 | 38M |
Dec 1, 2021 | 20.20 | 20.79 | 18.09 | 18.56 | 33M |
Nov 1, 2021 | 19.75 | 21.54 | 19.54 | 19.75 | 34M |
Oct 1, 2021 | 19.84 | 20.86 | 19.46 | 19.66 | 27M |
Sep 1, 2021 | 17.85 | 22.09 | 16.42 | 19.72 | 50M |
Aug 1, 2021 | 17.85 | 18.17 | 16.81 | 17.72 | 21M |
Jul 1, 2021 | 18.91 | 19.24 | 16.98 | 17.72 | 17M |
Jun 1, 2021 | 19.47 | 19.93 | 18.03 | 18.76 | 28M |