Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $17.84 | $18.35 | $16.86 | $17.03 | 331K |
Jun 1, 2025 | 15.82 | 18.45 | 15.80 | 17.76 | 637K |
May 1, 2025 | 15.81 | 16.85 | 14.98 | 15.99 | 430K |
Apr 1, 2025 | 15.33 | 16.21 | 12.68 | 15.15 | 818K |
Mar 1, 2025 | 15.25 | 16.63 | 14.25 | 15.10 | 648K |
Feb 1, 2025 | 13.75 | 15.36 | 13.30 | 14.87 | 297K |
Jan 1, 2025 | 14.30 | 14.30 | 13.02 | 13.83 | 727K |
Dec 1, 2024 | 12.74 | 14.80 | 12.65 | 13.92 | 444K |
Nov 1, 2024 | 12.26 | 13.10 | 11.79 | 12.55 | 282K |
Oct 1, 2024 | 11.98 | 13.30 | 11.46 | 12.36 | 2.3M |
Sep 1, 2024 | 11.01 | 13.08 | 10.55 | 11.56 | 2.2M |
Aug 1, 2024 | 11.21 | 11.83 | 10.66 | 11.20 | 369K |
Jul 1, 2024 | 11.00 | 11.44 | 10.41 | 11.13 | 235K |
Jun 1, 2024 | 10.63 | 10.94 | 9.96 | 10.65 | 197K |
May 1, 2024 | 11.00 | 12.37 | 10.41 | 10.49 | 228K |
Apr 1, 2024 | 10.72 | 11.32 | 10.38 | 11.09 | 249K |
Mar 1, 2024 | 10.23 | 10.84 | 9.93 | 10.39 | 565K |
Feb 1, 2024 | 9.61 | 10.55 | 9.54 | 10.18 | 990K |
Jan 1, 2024 | 9.60 | 9.74 | 9.02 | 9.61 | 355K |
Dec 1, 2023 | 9.03 | 9.60 | 8.89 | 9.60 | 463K |
Nov 1, 2023 | 9.25 | 9.48 | 8.88 | 9.16 | 857K |
Oct 1, 2023 | 9.15 | 9.56 | 8.76 | 9.23 | 1.2M |
Sep 1, 2023 | 8.61 | 9.28 | 8.46 | 9.20 | 800K |
Aug 1, 2023 | 8.60 | 8.82 | 7.93 | 8.53 | 697K |
Jul 1, 2023 | 9.90 | 9.90 | 8.21 | 9.05 | 559K |
Jun 1, 2023 | 9.36 | 10.05 | 9.35 | 9.78 | 304K |
May 1, 2023 | 9.57 | 10.41 | 9.27 | 9.35 | 210K |
Apr 1, 2023 | 9.18 | 9.93 | 9.09 | 9.53 | 159K |
Mar 1, 2023 | 8.76 | 9.37 | 8.74 | 9.22 | 330K |
Feb 1, 2023 | 8.92 | 8.96 | 8.62 | 8.63 | 385K |
Jan 1, 2023 | 8.56 | 9.21 | 8.49 | 8.93 | 569K |
Dec 1, 2022 | 8.30 | 8.60 | 8.03 | 8.45 | 713K |
Nov 1, 2022 | 7.36 | 8.33 | 7.04 | 8.32 | 2.0M |
Oct 1, 2022 | 7.45 | 7.72 | 7.07 | 7.11 | 4.5M |
Sep 1, 2022 | 8.05 | 8.13 | 7.30 | 7.49 | 3.3M |
Aug 1, 2022 | 8.19 | 8.29 | 8.01 | 8.10 | 2.5M |
Jul 1, 2022 | 9.38 | 9.51 | 7.90 | 8.21 | 2.1M |
Jun 1, 2022 | 9.38 | 9.51 | 8.98 | 9.46 | 774K |
May 1, 2022 | 9.32 | 9.56 | 9.08 | 9.47 | 647K |
Apr 1, 2022 | 9.66 | 9.84 | 8.90 | 9.43 | 712K |
Mar 1, 2022 | 9.32 | 9.78 | 8.57 | 9.50 | 832K |
Feb 1, 2022 | 9.52 | 10.03 | 9.22 | 9.40 | 325K |
Jan 1, 2022 | 8.65 | 9.51 | 8.62 | 9.50 | 360K |
Dec 1, 2021 | 8.33 | 8.84 | 8.30 | 8.55 | 611K |
Nov 1, 2021 | 8.52 | 8.81 | 8.17 | 8.26 | 823K |
Oct 1, 2021 | 8.47 | 8.71 | 8.41 | 8.47 | 408K |
Sep 1, 2021 | 8.62 | 8.92 | 8.12 | 8.56 | 980K |
Aug 1, 2021 | 8.33 | 8.53 | 8.04 | 8.36 | 973K |
Jul 1, 2021 | 8.62 | 8.83 | 8.21 | 8.30 | 849K |
Jun 1, 2021 | 9.90 | 10.20 | 8.52 | 8.65 | 1.1M |