Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $11.46 | $12.04 | $10.33 | $10.47 | 92M |
Jun 1, 2025 | 11.22 | 12.51 | 10.91 | 11.42 | 146M |
May 1, 2025 | 12.59 | 13.06 | 10.98 | 11.40 | 108M |
Apr 1, 2025 | 14.71 | 14.87 | 12.05 | 12.50 | 107M |
Mar 1, 2025 | 15.35 | 15.79 | 14.45 | 14.63 | 107M |
Feb 1, 2025 | 14.63 | 16.20 | 13.72 | 15.50 | 121M |
Jan 1, 2025 | 16.30 | 16.48 | 13.98 | 14.83 | 91M |
Dec 1, 2024 | 18.10 | 18.27 | 16.17 | 16.30 | 72M |
Nov 1, 2024 | 19.38 | 20.60 | 17.55 | 18.36 | 71M |
Oct 1, 2024 | 17.64 | 20.58 | 17.26 | 19.11 | 97M |
Sep 1, 2024 | 16.70 | 18.05 | 16.44 | 17.52 | 59M |
Aug 1, 2024 | 17.30 | 17.53 | 16.41 | 16.92 | 71M |
Jul 1, 2024 | 16.98 | 18.44 | 15.62 | 16.93 | 94M |
Jun 1, 2024 | 17.25 | 17.52 | 16.22 | 16.96 | 71M |
May 1, 2024 | 19.92 | 20.65 | 16.82 | 17.45 | 104M |
Apr 1, 2024 | 18.88 | 20.57 | 18.08 | 19.99 | 64M |
Mar 1, 2024 | 18.13 | 19.14 | 17.91 | 18.84 | 60M |
Feb 1, 2024 | 19.07 | 19.66 | 17.64 | 18.11 | 64M |
Jan 1, 2024 | 19.41 | 19.77 | 18.75 | 19.08 | 59M |
Dec 1, 2023 | 18.72 | 20.49 | 18.65 | 19.48 | 49M |
Nov 1, 2023 | 19.02 | 19.53 | 18.48 | 18.75 | 64M |
Oct 1, 2023 | 20.41 | 20.46 | 18.19 | 19.02 | 56M |
Sep 1, 2023 | 19.93 | 20.84 | 19.67 | 20.41 | 49M |
Aug 1, 2023 | 21.50 | 22.42 | 19.77 | 19.79 | 60M |
Jul 1, 2023 | 21.78 | 22.00 | 21.07 | 21.49 | 45M |
Jun 1, 2023 | 22.03 | 22.91 | 21.23 | 21.75 | 55M |
May 1, 2023 | 22.14 | 23.90 | 21.56 | 22.01 | 67M |
Apr 1, 2023 | 21.85 | 22.71 | 21.40 | 22.10 | 45M |
Mar 1, 2023 | 22.27 | 22.55 | 20.30 | 21.78 | 88M |
Feb 1, 2023 | 22.20 | 23.06 | 21.90 | 21.96 | 41M |
Jan 1, 2023 | 22.79 | 23.49 | 21.41 | 22.30 | 53M |
Dec 1, 2022 | 22.60 | 23.78 | 22.44 | 22.63 | 38M |
Nov 1, 2022 | 20.89 | 22.62 | 20.18 | 22.56 | 53M |
Oct 1, 2022 | 18.84 | 21.02 | 18.55 | 20.78 | 34M |
Sep 1, 2022 | 19.05 | 21.23 | 18.50 | 18.69 | 57M |
Aug 1, 2022 | 20.92 | 21.63 | 19.11 | 19.18 | 56M |
Jul 1, 2022 | 18.77 | 21.22 | 18.72 | 21.03 | 35M |
Jun 1, 2022 | 18.65 | 19.27 | 17.03 | 18.88 | 53M |
May 1, 2022 | 19.83 | 19.92 | 15.77 | 18.64 | 92M |
Apr 1, 2022 | 22.00 | 22.19 | 19.62 | 19.76 | 47M |
Mar 1, 2022 | 22.78 | 23.08 | 20.62 | 21.97 | 56M |
Feb 1, 2022 | 23.01 | 23.58 | 21.43 | 22.74 | 42M |
Jan 1, 2022 | 23.95 | 24.48 | 21.52 | 23.03 | 45M |
Dec 1, 2021 | 20.83 | 24.20 | 20.37 | 23.85 | 42M |
Nov 1, 2021 | 22.27 | 23.18 | 20.53 | 20.58 | 61M |
Oct 1, 2021 | 21.82 | 22.82 | 21.44 | 22.30 | 41M |
Sep 1, 2021 | 23.04 | 23.36 | 21.63 | 21.68 | 42M |
Aug 1, 2021 | 23.20 | 24.40 | 21.77 | 23.02 | 62M |
Jul 1, 2021 | 23.46 | 23.61 | 21.50 | 23.21 | 43M |
Jun 1, 2021 | 23.22 | 29.46 | 22.73 | 23.42 | 194M |