Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $12.14 | $13.48 | $11.81 | $11.98 | 5.3M |
Jun 1, 2025 | 13.28 | 14.02 | 11.69 | 12.16 | 8.3M |
May 1, 2025 | 13.17 | 15.49 | 12.17 | 13.30 | 12M |
Apr 1, 2025 | 12.81 | 13.85 | 10.03 | 13.70 | 14M |
Mar 1, 2025 | 17.25 | 17.45 | 12.65 | 12.81 | 9.5M |
Feb 1, 2025 | 17.17 | 20.92 | 16.66 | 17.24 | 9.3M |
Jan 1, 2025 | 14.81 | 17.96 | 13.93 | 17.51 | 7.6M |
Dec 1, 2024 | 15.82 | 16.84 | 13.76 | 14.80 | 13M |
Nov 1, 2024 | 14.56 | 16.57 | 13.06 | 15.82 | 11M |
Oct 1, 2024 | 17.25 | 18.58 | 13.74 | 14.38 | 10M |
Sep 1, 2024 | 18.01 | 18.98 | 16.75 | 17.23 | 4.0M |
Aug 1, 2024 | 19.50 | 19.81 | 15.82 | 18.22 | 3.8M |
Jul 1, 2024 | 17.87 | 19.91 | 16.14 | 19.48 | 4.5M |
Jun 1, 2024 | 21.41 | 21.67 | 17.50 | 17.82 | 7.4M |
May 1, 2024 | 23.00 | 26.42 | 20.12 | 21.07 | 5.5M |
Apr 1, 2024 | 22.39 | 23.82 | 21.20 | 23.01 | 2.2M |
Mar 1, 2024 | 21.00 | 22.62 | 20.80 | 22.23 | 3.5M |
Feb 1, 2024 | 20.62 | 21.98 | 18.60 | 20.94 | 3.3M |
Jan 1, 2024 | 20.13 | 21.74 | 17.89 | 20.44 | 2.7M |
Dec 1, 2023 | 17.72 | 20.97 | 17.72 | 20.35 | 3.8M |
Nov 1, 2023 | 17.47 | 19.23 | 15.99 | 17.79 | 3.5M |
Oct 1, 2023 | 18.71 | 20.24 | 16.87 | 17.43 | 3.7M |
Sep 1, 2023 | 20.55 | 20.65 | 17.97 | 18.77 | 5.0M |
Aug 1, 2023 | 23.57 | 24.55 | 20.14 | 20.39 | 4.4M |
Jul 1, 2023 | 24.44 | 25.48 | 23.26 | 23.70 | 3.4M |
Jun 1, 2023 | 23.28 | 26.01 | 22.96 | 24.60 | 5.3M |
May 1, 2023 | 22.35 | 24.04 | 19.80 | 23.30 | 3.5M |
Apr 1, 2023 | 23.05 | 23.49 | 21.81 | 22.46 | 2.2M |
Mar 1, 2023 | 23.90 | 24.30 | 21.00 | 23.06 | 5.3M |
Feb 1, 2023 | 22.36 | 25.11 | 22.36 | 23.84 | 3.6M |
Jan 1, 2023 | 19.03 | 22.58 | 18.83 | 22.37 | 3.5M |
Dec 1, 2022 | 19.33 | 19.49 | 17.30 | 19.00 | 7.4M |
Nov 1, 2022 | 20.70 | 21.05 | 17.33 | 19.18 | 6.9M |
Oct 1, 2022 | 22.75 | 23.99 | 19.56 | 20.46 | 5.7M |
Sep 1, 2022 | 25.52 | 26.94 | 22.72 | 22.83 | 11M |
Aug 1, 2022 | 24.32 | 28.80 | 23.75 | 25.58 | 7.0M |
Jul 1, 2022 | 22.31 | 24.47 | 21.41 | 24.34 | 4.5M |
Jun 1, 2022 | 26.64 | 27.15 | 21.55 | 22.39 | 7.7M |
May 1, 2022 | 25.69 | 29.59 | 23.32 | 26.19 | 6.5M |
Apr 1, 2022 | 28.73 | 30.55 | 25.81 | 25.83 | 4.2M |
Mar 1, 2022 | 30.32 | 31.54 | 26.40 | 28.12 | 5.7M |
Feb 1, 2022 | 32.07 | 33.05 | 27.31 | 30.40 | 2.9M |
Jan 1, 2022 | 41.33 | 42.99 | 28.81 | 32.43 | 3.9M |
Dec 1, 2021 | 39.36 | 42.90 | 34.46 | 41.13 | 6.5M |
Nov 1, 2021 | 31.97 | 41.86 | 30.91 | 39.09 | 14M |
Oct 1, 2021 | 30.10 | 32.23 | 27.34 | 31.67 | 4.0M |
Sep 1, 2021 | 31.10 | 31.76 | 27.44 | 30.04 | 6.4M |
Aug 1, 2021 | 33.41 | 35.96 | 29.06 | 30.99 | 3.4M |
Jul 1, 2021 | 35.68 | 36.80 | 28.11 | 33.22 | 2.5M |
Jun 1, 2021 | 29.59 | 37.26 | 26.79 | 35.77 | 5.3M |