F(F)
F
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $14.30 | $14.30 | $13.94 | $14.00 | 35.34M |
| 7/17/2026 | $14.04 | $14.50 | $13.85 | $14.23 | 45.46M |
| 7/16/2026 | $14.20 | $14.27 | $14.00 | $14.19 | 33.32M |
| 7/15/2026 | $14.04 | $14.38 | $13.97 | $14.18 | 57.37M |
| 7/14/2026 | $14.00 | $14.03 | $13.76 | $13.94 | 42.72M |
| 7/13/2026 | $13.99 | $14.22 | $13.82 | $13.85 | 51.28M |
| 7/10/2026 | $13.63 | $14.10 | $13.63 | $14.00 | 47.09M |
| 7/9/2026 | $13.59 | $13.75 | $13.44 | $13.61 | 41.20M |
| 7/8/2026 | $13.38 | $13.57 | $13.24 | $13.50 | 43.97M |
| 7/7/2026 | $13.75 | $13.80 | $13.55 | $13.56 | 43.81M |
| 7/6/2026 | $13.51 | $13.90 | $13.42 | $13.83 | 54.30M |
| 7/2/2026 | $13.82 | $14.00 | $13.22 | $13.36 | 49.01M |
| 7/1/2026 | $13.85 | $13.88 | $13.55 | $13.64 | 44.54M |
| 6/30/2026 | $14.02 | $14.19 | $13.79 | $13.90 | 59.31M |
| 6/29/2026 | $14.09 | $14.25 | $13.96 | $14.02 | 46.33M |
| 6/26/2026 | $13.97 | $14.48 | $13.97 | $14.13 | 59.55M |
| 6/25/2026 | $13.92 | $14.36 | $13.89 | $14.11 | 61.76M |
| 6/24/2026 | $14.03 | $14.15 | $13.71 | $13.84 | 51.67M |
| 6/23/2026 | $13.84 | $14.22 | $13.74 | $14.00 | 65.37M |
| 6/22/2026 | $14.10 | $14.56 | $13.95 | $14.11 | 66.74M |
| 6/18/2026 | $14.12 | $14.13 | $13.72 | $14.06 | 88.71M |
| 6/17/2026 | $14.43 | $14.48 | $13.93 | $13.96 | 43.10M |
| 6/16/2026 | $14.79 | $14.85 | $14.41 | $14.41 | 47.49M |
| 6/15/2026 | $15.22 | $15.48 | $14.74 | $14.77 | 48.55M |
| 6/12/2026 | $14.75 | $15.00 | $14.61 | $14.84 | 42.16M |
| 6/11/2026 | $14.30 | $14.78 | $14.10 | $14.71 | 47.66M |
| 6/10/2026 | $14.84 | $14.84 | $14.23 | $14.30 | 50.78M |
| 6/9/2026 | $15.11 | $15.39 | $14.49 | $14.95 | 51.03M |
| 6/8/2026 | $14.99 | $15.19 | $14.91 | $15.00 | 33.04M |
| 6/5/2026 | $15.23 | $15.26 | $14.68 | $14.90 | 65.37M |
| 6/4/2026 | $15.89 | $15.89 | $15.22 | $15.34 | 50.08M |
| 6/3/2026 | $16.01 | $16.20 | $15.63 | $15.71 | 59.30M |
| 6/2/2026 | $16.57 | $16.75 | $15.83 | $16.15 | 72.85M |
| 6/1/2026 | $17.38 | $17.48 | $16.63 | $16.63 | 97.59M |
| 5/29/2026 | $16.88 | $17.78 | $16.82 | $17.44 | 154.23M |
| 5/28/2026 | $15.86 | $16.75 | $15.86 | $16.65 | 98.58M |
| 5/27/2026 | $15.43 | $16.06 | $15.39 | $15.88 | 89.23M |
| 5/26/2026 | $14.78 | $15.55 | $14.78 | $15.32 | 90.42M |
| 5/22/2026 | $13.79 | $14.95 | $13.77 | $14.93 | 109.71M |
| 5/21/2026 | $13.17 | $13.80 | $13.14 | $13.67 | 72.52M |
| 5/20/2026 | $13.05 | $13.31 | $12.92 | $13.22 | 42.35M |
| 5/19/2026 | $12.89 | $13.23 | $12.72 | $13.06 | 41.42M |
| 5/18/2026 | $13.99 | $13.99 | $13.02 | $13.03 | 69.71M |
| 5/15/2026 | $13.98 | $14.05 | $13.29 | $13.40 | 108.27M |
| 5/14/2026 | $13.75 | $14.94 | $13.63 | $14.48 | 187.02M |
| 5/13/2026 | $11.97 | $13.94 | $11.97 | $13.57 | 216.26M |
| 5/12/2026 | $11.92 | $12.03 | $11.80 | $11.99 | 42.17M |
| 5/11/2026 | $12.34 | $12.39 | $12.01 | $12.05 | 48.85M |
| 5/8/2026 | $12.29 | $12.37 | $12.18 | $12.32 | 38.45M |
| 5/7/2026 | $12.22 | $12.30 | $12.06 | $12.18 | 38.99M |
| 5/6/2026 | $11.94 | $12.25 | $11.94 | $12.17 | 52.11M |
| 5/5/2026 | $11.56 | $11.79 | $11.56 | $11.69 | 42.26M |
| 5/4/2026 | $11.85 | $11.88 | $11.46 | $11.50 | 51.01M |
| 5/1/2026 | $12.06 | $12.07 | $11.78 | $11.88 | 52.88M |
| 4/30/2026 | $11.55 | $12.09 | $11.47 | $12.08 | 80.56M |
| 4/29/2026 | $12.37 | $12.38 | $12.14 | $12.24 | 48.67M |
| 4/28/2026 | $12.52 | $12.52 | $12.24 | $12.40 | 44.28M |
| 4/27/2026 | $12.38 | $12.65 | $12.38 | $12.49 | 35.10M |
| 4/24/2026 | $12.45 | $12.46 | $12.29 | $12.38 | 35.04M |
| 4/23/2026 | $12.61 | $12.70 | $12.37 | $12.48 | 30.84M |
| 4/22/2026 | $12.84 | $12.88 | $12.58 | $12.63 | 23.96M |