Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $11.66 | $12.60 | $11.27 | $12.24 | 935K |
Jun 1, 2025 | 12.22 | 12.95 | 11.27 | 11.65 | 1.4M |
May 1, 2025 | 10.96 | 14.43 | 10.51 | 12.22 | 2.4M |
Apr 1, 2025 | 11.04 | 12.75 | 8.91 | 10.85 | 2.6M |
Mar 1, 2025 | 13.29 | 13.67 | 10.58 | 11.10 | 4.2M |
Feb 1, 2025 | 18.16 | 20.57 | 12.57 | 13.01 | 2.8M |
Jan 1, 2025 | 15.54 | 19.71 | 13.61 | 18.94 | 4.0M |
Dec 1, 2024 | 26.98 | 28.50 | 14.56 | 15.21 | 8.4M |
Nov 1, 2024 | 21.53 | 34.85 | 21.15 | 26.92 | 4.2M |
Oct 1, 2024 | 23.78 | 29.25 | 20.96 | 21.30 | 3.0M |
Sep 1, 2024 | 24.08 | 26.70 | 19.09 | 22.85 | 2.8M |
Aug 1, 2024 | 25.03 | 25.70 | 18.18 | 24.21 | 3.5M |
Jul 1, 2024 | 17.85 | 29.30 | 17.16 | 25.03 | 6.6M |
Jun 1, 2024 | 23.75 | 24.37 | 16.56 | 17.61 | 5.7M |
May 1, 2024 | 15.21 | 26.16 | 15.20 | 24.00 | 6.3M |
Apr 1, 2024 | 10.11 | 16.77 | 8.44 | 15.60 | 5.2M |
Mar 1, 2024 | 7.41 | 11.35 | 6.58 | 10.01 | 2.6M |
Feb 1, 2024 | 5.26 | 7.50 | 4.52 | 7.32 | 690K |
Jan 1, 2024 | 5.34 | 5.40 | 4.52 | 5.25 | 580K |
Dec 1, 2023 | 4.27 | 5.43 | 4.01 | 5.42 | 777K |
Nov 1, 2023 | 4.40 | 5.04 | 3.91 | 4.27 | 572K |
Oct 1, 2023 | 4.87 | 5.57 | 3.75 | 4.44 | 798K |
Sep 1, 2023 | 4.80 | 5.79 | 4.54 | 4.95 | 1.4M |
Aug 1, 2023 | 5.45 | 6.00 | 4.31 | 4.78 | 653K |
Jul 1, 2023 | 4.78 | 6.22 | 4.42 | 5.40 | 416K |
Jun 1, 2023 | 6.03 | 6.40 | 4.75 | 4.89 | 381K |
May 1, 2023 | 6.15 | 7.09 | 5.10 | 6.09 | 452K |
Apr 1, 2023 | 7.11 | 7.67 | 6.00 | 6.18 | 413K |
Mar 1, 2023 | 6.90 | 7.89 | 4.78 | 7.10 | 666K |
Feb 1, 2023 | 5.85 | 7.37 | 5.32 | 6.92 | 547K |
Jan 1, 2023 | 4.18 | 5.89 | 3.52 | 5.77 | 327K |
Dec 1, 2022 | 4.71 | 5.01 | 3.37 | 3.83 | 393K |
Nov 1, 2022 | 5.38 | 5.73 | 4.18 | 4.69 | 227K |
Oct 1, 2022 | 5.32 | 6.63 | 5.14 | 5.34 | 242K |
Sep 1, 2022 | 6.21 | 6.66 | 4.86 | 5.51 | 307K |
Aug 1, 2022 | 5.19 | 7.27 | 4.79 | 6.32 | 751K |
Jul 1, 2022 | 6.01 | 7.14 | 5.20 | 5.30 | 569K |
Jun 1, 2022 | 3.50 | 6.74 | 3.10 | 6.01 | 2.4M |
May 1, 2022 | 4.09 | 4.46 | 3.10 | 3.37 | 682K |
Apr 1, 2022 | 7.04 | 7.04 | 4.02 | 4.14 | 452K |
Mar 1, 2022 | 5.99 | 7.78 | 5.19 | 6.81 | 775K |
Feb 1, 2022 | 5.68 | 7.12 | 4.77 | 6.01 | 710K |
Jan 1, 2022 | 7.00 | 7.90 | 4.88 | 5.68 | 1.4M |
Dec 1, 2021 | 7.93 | 8.58 | 6.43 | 7.02 | 1.4M |
Nov 1, 2021 | 10.00 | 10.44 | 7.20 | 7.75 | 1.0M |
Oct 1, 2021 | 10.99 | 11.50 | 9.54 | 9.94 | 900K |
Sep 1, 2021 | 13.10 | 13.48 | 10.10 | 11.03 | 1.8M |
Aug 1, 2021 | 13.91 | 14.63 | 9.01 | 13.04 | 4.8M |
Jul 1, 2021 | 16.86 | 17.26 | 13.06 | 13.86 | 1.3M |
Jun 1, 2021 | 18.40 | 20.94 | 16.43 | 16.79 | 1.8M |