DEC(DEC)
DEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $13.51 | $13.51 | $13.02 | $13.09 | 783,988 |
| 8/4/2026 | $13.25 | $13.40 | $12.93 | $13.40 | 1.14M |
| 8/3/2026 | $13.20 | $13.62 | $13.12 | $13.55 | 1.23M |
| 7/31/2026 | $12.97 | $13.48 | $12.92 | $13.46 | 619,536 |
| 7/30/2026 | $12.91 | $13.11 | $12.89 | $13.06 | 672,397 |
| 7/29/2026 | $12.88 | $13.13 | $12.76 | $13.05 | 810,315 |
| 7/28/2026 | $12.82 | $13.00 | $12.40 | $12.50 | 1.04M |
| 7/27/2026 | $12.91 | $13.11 | $12.70 | $12.71 | 1.34M |
| 7/24/2026 | $13.23 | $13.40 | $13.18 | $13.23 | 534,193 |
| 7/23/2026 | $13.65 | $13.74 | $13.24 | $13.24 | 742,700 |
| 7/22/2026 | $13.51 | $13.70 | $13.33 | $13.37 | 927,810 |
| 7/21/2026 | $13.10 | $13.36 | $13.02 | $13.31 | 607,066 |
| 7/20/2026 | $13.21 | $13.38 | $13.08 | $13.14 | 558,572 |
| 7/17/2026 | $13.72 | $13.84 | $13.29 | $13.36 | 587,945 |
| 7/16/2026 | $13.42 | $13.54 | $13.27 | $13.34 | 938,183 |
| 7/15/2026 | $13.30 | $13.46 | $13.13 | $13.28 | 866,600 |
| 7/14/2026 | $13.62 | $13.72 | $13.34 | $13.34 | 651,600 |
| 7/13/2026 | $13.57 | $13.93 | $13.57 | $13.74 | 916,928 |
| 7/10/2026 | $13.78 | $13.78 | $13.24 | $13.38 | 766,543 |
| 7/9/2026 | $13.74 | $13.81 | $13.48 | $13.68 | 764,800 |
| 7/8/2026 | $14.17 | $14.30 | $13.91 | $13.94 | 1.22M |
| 7/7/2026 | $13.52 | $14.16 | $13.45 | $13.92 | 1.14M |
| 7/6/2026 | $14.19 | $14.24 | $13.42 | $13.44 | 1.02M |
| 7/2/2026 | $13.72 | $14.33 | $13.72 | $14.30 | 1.19M |
| 7/1/2026 | $13.80 | $13.85 | $13.37 | $13.57 | 1.42M |
| 6/30/2026 | $13.57 | $13.90 | $13.57 | $13.86 | 1.42M |
| 6/29/2026 | $13.10 | $13.56 | $13.10 | $13.48 | 1.42M |
| 6/26/2026 | $12.59 | $13.18 | $12.57 | $12.98 | 3.26M |
| 6/25/2026 | $12.66 | $12.73 | $12.48 | $12.52 | 1.01M |
| 6/24/2026 | $12.76 | $12.88 | $12.61 | $12.77 | 874,545 |
| 6/23/2026 | $13.00 | $13.25 | $12.91 | $12.93 | 968,126 |
| 6/22/2026 | $12.94 | $13.12 | $12.74 | $13.12 | 2.00M |
| 6/18/2026 | $12.78 | $13.12 | $12.60 | $13.00 | 4.69M |
| 6/17/2026 | $13.25 | $13.29 | $12.88 | $12.99 | 1.20M |
| 6/16/2026 | $13.11 | $13.49 | $13.08 | $13.25 | 789,712 |
| 6/15/2026 | $13.38 | $13.65 | $13.14 | $13.16 | 1.24M |
| 6/12/2026 | $13.47 | $13.98 | $13.46 | $13.85 | 683,728 |
| 6/11/2026 | $14.52 | $14.55 | $13.64 | $13.73 | 718,411 |
| 6/10/2026 | $14.04 | $14.40 | $14.02 | $14.34 | 668,550 |
| 6/9/2026 | $13.76 | $13.94 | $13.63 | $13.73 | 947,401 |
| 6/8/2026 | $13.88 | $14.06 | $13.78 | $13.83 | 576,100 |
| 6/5/2026 | $14.06 | $14.17 | $13.79 | $13.82 | 824,960 |
| 6/4/2026 | $13.88 | $14.19 | $13.85 | $14.11 | 687,762 |
| 6/3/2026 | $14.30 | $14.35 | $13.96 | $14.06 | 1.00M |
| 6/2/2026 | $14.75 | $14.93 | $14.21 | $14.27 | 1.92M |
| 6/1/2026 | $14.75 | $15.18 | $14.75 | $14.91 | 926,434 |
| 5/29/2026 | $14.56 | $14.62 | $14.41 | $14.55 | 929,900 |
| 5/28/2026 | $14.99 | $15.00 | $14.61 | $14.83 | 890,740 |
| 5/27/2026 | $14.85 | $15.22 | $14.54 | $14.54 | 1.25M |
| 5/26/2026 | $15.41 | $15.80 | $15.10 | $15.11 | 739,797 |
| 5/22/2026 | $15.57 | $15.76 | $15.37 | $15.49 | 555,100 |
| 5/21/2026 | $16.59 | $16.73 | $15.74 | $15.76 | 506,436 |
| 5/20/2026 | $16.68 | $16.89 | $16.36 | $16.36 | 612,141 |
| 5/19/2026 | $16.54 | $16.84 | $16.35 | $16.78 | 712,200 |
| 5/18/2026 | $16.08 | $16.67 | $16.02 | $16.54 | 608,906 |
| 5/15/2026 | $16.20 | $16.27 | $15.95 | $16.08 | 691,842 |
| 5/14/2026 | $15.60 | $16.17 | $15.60 | $16.14 | 462,325 |
| 5/13/2026 | $15.89 | $15.96 | $15.47 | $15.58 | 566,318 |
| 5/12/2026 | $15.98 | $15.99 | $15.72 | $15.87 | 654,515 |
| 5/11/2026 | $15.95 | $16.20 | $15.70 | $15.71 | 770,943 |
| 5/8/2026 | $15.72 | $15.80 | $15.54 | $15.65 | 660,000 |
| 5/7/2026 | $15.27 | $15.77 | $15.13 | $15.57 | 1.29M |