Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $10.61 | $11.61 | $9.20 | $9.84 | 8.4M |
Jun 1, 2025 | 8.60 | 10.97 | 8.40 | 10.63 | 12M |
May 1, 2025 | 7.06 | 9.88 | 6.90 | 8.67 | 17M |
Apr 1, 2025 | 11.00 | 11.33 | 6.78 | 6.91 | 25M |
Mar 1, 2025 | 11.75 | 12.44 | 10.34 | 11.05 | 35M |
Feb 1, 2025 | 15.25 | 15.66 | 11.01 | 11.71 | 18M |
Jan 1, 2025 | 17.27 | 17.55 | 14.87 | 15.60 | 19M |
Dec 1, 2024 | 19.82 | 20.63 | 16.55 | 17.13 | 11M |
Nov 1, 2024 | 17.51 | 20.27 | 17.30 | 19.83 | 8.7M |
Oct 1, 2024 | 19.07 | 19.07 | 15.94 | 17.44 | 12M |
Sep 1, 2024 | 19.22 | 20.20 | 17.71 | 19.19 | 13M |
Aug 1, 2024 | 21.48 | 21.71 | 18.54 | 19.46 | 11M |
Jul 1, 2024 | 21.85 | 24.03 | 20.00 | 21.49 | 14M |
Jun 1, 2024 | 22.74 | 22.74 | 20.21 | 21.84 | 15M |
May 1, 2024 | 23.17 | 23.81 | 21.69 | 22.61 | 10M |
Apr 1, 2024 | 29.94 | 30.07 | 22.88 | 23.11 | 12M |
Mar 1, 2024 | 27.44 | 30.06 | 26.41 | 29.94 | 11M |
Feb 1, 2024 | 23.90 | 29.12 | 21.63 | 27.28 | 16M |
Jan 1, 2024 | 25.45 | 26.04 | 23.05 | 25.30 | 11M |
Dec 1, 2023 | 21.92 | 27.92 | 21.83 | 25.62 | 15M |
Nov 1, 2023 | 20.60 | 22.55 | 20.44 | 21.92 | 7.2M |
Oct 1, 2023 | 21.00 | 22.34 | 20.38 | 20.69 | 10M |
Sep 1, 2023 | 22.79 | 23.20 | 20.09 | 21.12 | 10M |
Aug 1, 2023 | 23.43 | 24.55 | 21.56 | 22.55 | 9.4M |
Jul 1, 2023 | 25.45 | 26.06 | 21.98 | 23.68 | 12M |
Jun 1, 2023 | 23.46 | 27.77 | 23.41 | 25.64 | 15M |
May 1, 2023 | 25.85 | 26.74 | 22.95 | 23.45 | 11M |
Apr 1, 2023 | 24.54 | 26.50 | 21.52 | 25.67 | 15M |
Mar 1, 2023 | 27.51 | 28.80 | 22.72 | 24.59 | 13M |
Feb 1, 2023 | 25.67 | 30.10 | 25.25 | 27.40 | 12M |
Jan 1, 2023 | 23.26 | 26.52 | 22.54 | 25.76 | 10M |
Dec 1, 2022 | 25.09 | 26.21 | 22.12 | 22.60 | 11M |
Nov 1, 2022 | 21.57 | 25.97 | 21.06 | 25.07 | 11M |
Oct 1, 2022 | 15.81 | 21.68 | 15.35 | 21.65 | 8.8M |
Sep 1, 2022 | 16.24 | 16.64 | 14.90 | 15.56 | 7.7M |
Aug 1, 2022 | 17.90 | 18.89 | 16.42 | 16.45 | 7.4M |
Jul 1, 2022 | 13.52 | 18.18 | 12.97 | 18.06 | 6.2M |
Jun 1, 2022 | 15.45 | 16.69 | 12.81 | 13.58 | 8.8M |
May 1, 2022 | 14.44 | 15.57 | 13.72 | 15.35 | 7.4M |
Apr 1, 2022 | 14.94 | 15.24 | 12.23 | 14.31 | 9.5M |
Mar 1, 2022 | 16.83 | 17.21 | 14.80 | 14.84 | 8.3M |
Feb 1, 2022 | 19.55 | 19.71 | 15.53 | 17.04 | 8.7M |
Jan 1, 2022 | 19.47 | 21.63 | 18.76 | 19.62 | 8.7M |
Dec 1, 2021 | 17.15 | 20.00 | 16.84 | 19.52 | 9.0M |
Nov 1, 2021 | 15.65 | 18.93 | 15.65 | 16.70 | 6.0M |
Oct 1, 2021 | 15.31 | 16.37 | 15.05 | 15.53 | 4.7M |
Sep 1, 2021 | 15.60 | 16.04 | 13.81 | 15.13 | 7.8M |
Aug 1, 2021 | 14.72 | 15.86 | 14.38 | 15.54 | 5.8M |
Jul 1, 2021 | 16.09 | 16.23 | 13.04 | 14.64 | 7.4M |
Jun 1, 2021 | 16.12 | 17.07 | 14.71 | 16.00 | 10M |