Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $7.81 | $8.30 | $6.49 | $7.42 | 6.5M |
Jun 1, 2025 | 7.94 | 8.80 | 6.51 | 7.77 | 11M |
May 1, 2025 | 8.05 | 9.47 | 6.89 | 8.09 | 5.1M |
Apr 1, 2025 | 14.48 | 14.55 | 6.95 | 7.97 | 9.4M |
Mar 1, 2025 | 14.68 | 15.55 | 13.04 | 14.81 | 5.0M |
Feb 1, 2025 | 16.69 | 18.69 | 14.22 | 14.67 | 3.8M |
Jan 1, 2025 | 20.14 | 20.39 | 16.59 | 17.03 | 4.7M |
Dec 1, 2024 | 32.00 | 33.08 | 18.26 | 19.82 | 6.7M |
Nov 1, 2024 | 28.95 | 33.96 | 27.96 | 32.11 | 2.9M |
Oct 1, 2024 | 24.53 | 30.61 | 22.82 | 28.95 | 3.8M |
Sep 1, 2024 | 26.36 | 26.58 | 23.11 | 24.45 | 2.8M |
Aug 1, 2024 | 32.09 | 32.48 | 25.44 | 26.65 | 3.3M |
Jul 1, 2024 | 31.15 | 35.10 | 30.52 | 32.00 | 2.1M |
Jun 1, 2024 | 30.70 | 32.75 | 29.47 | 31.17 | 1.6M |
May 1, 2024 | 27.62 | 31.29 | 27.25 | 30.22 | 1.6M |
Apr 1, 2024 | 33.11 | 33.74 | 26.69 | 27.50 | 2.2M |
Mar 1, 2024 | 31.87 | 33.32 | 29.43 | 33.08 | 2.0M |
Feb 1, 2024 | 34.49 | 35.78 | 31.02 | 31.71 | 2.1M |
Jan 1, 2024 | 34.53 | 41.93 | 31.87 | 34.17 | 5.6M |
Dec 1, 2023 | 29.72 | 36.54 | 29.37 | 34.86 | 3.4M |
Nov 1, 2023 | 25.04 | 30.86 | 23.43 | 29.60 | 4.2M |
Oct 1, 2023 | 30.31 | 30.31 | 24.46 | 25.18 | 3.8M |
Sep 1, 2023 | 29.07 | 31.99 | 26.00 | 30.36 | 5.2M |
Aug 1, 2023 | 31.73 | 33.40 | 28.01 | 28.75 | 6.2M |
Jul 1, 2023 | 31.21 | 36.07 | 30.06 | 32.48 | 3.4M |
Jun 1, 2023 | 34.74 | 38.13 | 30.70 | 31.13 | 6.1M |
May 1, 2023 | 34.12 | 36.74 | 28.25 | 34.74 | 6.6M |
Apr 1, 2023 | 35.95 | 36.95 | 33.04 | 34.09 | 3.2M |
Mar 1, 2023 | 37.93 | 40.17 | 33.01 | 36.12 | 6.5M |
Feb 1, 2023 | 49.38 | 52.95 | 37.44 | 37.73 | 8.5M |
Jan 1, 2023 | 44.73 | 50.72 | 43.97 | 49.53 | 3.9M |
Dec 1, 2022 | 45.57 | 47.23 | 41.79 | 44.06 | 7.2M |
Nov 1, 2022 | 65.83 | 66.60 | 42.00 | 45.66 | 6.7M |
Oct 1, 2022 | 59.88 | 68.15 | 59.28 | 64.55 | 3.2M |
Sep 1, 2022 | 64.73 | 66.68 | 56.13 | 59.20 | 4.0M |
Aug 1, 2022 | 64.88 | 72.79 | 64.02 | 64.90 | 3.2M |
Jul 1, 2022 | 65.85 | 68.20 | 57.71 | 65.19 | 3.6M |
Jun 1, 2022 | 71.87 | 74.61 | 61.92 | 65.72 | 2.9M |
May 1, 2022 | 67.19 | 71.45 | 56.83 | 71.09 | 3.8M |
Apr 1, 2022 | 81.71 | 85.00 | 66.09 | 67.31 | 2.9M |
Mar 1, 2022 | 78.02 | 84.99 | 69.33 | 81.28 | 4.4M |
Feb 1, 2022 | 83.11 | 91.95 | 66.27 | 78.38 | 4.5M |
Jan 1, 2022 | 96.69 | 97.85 | 73.84 | 82.94 | 4.5M |
Dec 1, 2021 | 100.08 | 103.39 | 84.01 | 95.66 | 6.9M |
Nov 1, 2021 | 95.26 | 111.44 | 93.57 | 96.63 | 3.8M |
Oct 1, 2021 | 82.92 | 98.19 | 78.97 | 94.31 | 3.4M |
Sep 1, 2021 | 84.26 | 92.76 | 81.89 | 82.42 | 3.2M |
Aug 1, 2021 | 73.57 | 84.72 | 70.92 | 84.58 | 3.0M |
Jul 1, 2021 | 77.47 | 78.04 | 68.65 | 73.08 | 1.8M |
Jun 1, 2021 | 70.65 | 80.42 | 64.94 | 77.49 | 3.7M |