Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 1, 2025 | $18.50 | $21.30 | $17.40 | $18.47 | 101M |
May 1, 2025 | 16.18 | 26.60 | 16.18 | 18.15 | 52M |
Apr 1, 2025 | 10.96 | 16.11 | 8.20 | 15.99 | 5.4M |
Mar 1, 2025 | 15.55 | 16.53 | 10.30 | 10.54 | 3.9M |
Feb 1, 2025 | 17.88 | 20.20 | 12.68 | 14.91 | 3.2M |
Jan 1, 2025 | 17.60 | 24.42 | 17.09 | 19.56 | 4.2M |
Dec 1, 2024 | 18.10 | 21.56 | 17.00 | 17.34 | 4.2M |
Nov 1, 2024 | 12.92 | 20.59 | 11.60 | 18.11 | 5.3M |
Oct 1, 2024 | 12.77 | 14.60 | 12.00 | 12.68 | 2.4M |
Sep 1, 2024 | 11.00 | 14.14 | 9.52 | 12.79 | 2.0M |
Aug 1, 2024 | 11.46 | 12.64 | 6.89 | 11.10 | 2.9M |
Jul 1, 2024 | 11.49 | 14.01 | 10.00 | 11.80 | 3.0M |
Jun 1, 2024 | 10.59 | 13.00 | 10.43 | 11.68 | 2.7M |
May 1, 2024 | 8.50 | 11.07 | 8.50 | 10.22 | 1.8M |
Apr 1, 2024 | 10.50 | 12.00 | 8.23 | 8.74 | 3.4M |
Mar 1, 2024 | 10.28 | 11.04 | 8.90 | 10.76 | 4.3M |
Feb 1, 2024 | 6.85 | 11.24 | 6.76 | 10.54 | 3.6M |
Jan 1, 2024 | 8.54 | 9.27 | 5.65 | 7.20 | 4.9M |
Dec 1, 2023 | 6.11 | 9.32 | 6.11 | 7.80 | 5.1M |
Nov 1, 2023 | 4.54 | 6.24 | 4.54 | 6.13 | 3.2M |
Oct 1, 2023 | 3.78 | 5.05 | 3.38 | 4.54 | 2.5M |
Sep 1, 2023 | 3.84 | 3.92 | 3.28 | 3.69 | 2.7M |
Aug 1, 2023 | 4.90 | 4.91 | 3.47 | 3.84 | 3.1M |
Jul 1, 2023 | 4.34 | 5.44 | 4.23 | 4.91 | 2.8M |
Jun 1, 2023 | 3.98 | 4.49 | 3.09 | 4.34 | 2.5M |
May 1, 2023 | 3.57 | 4.58 | 3.54 | 4.05 | 2.0M |
Apr 1, 2023 | 3.88 | 4.50 | 3.30 | 3.70 | 2.4M |
Mar 1, 2023 | 3.55 | 4.00 | 2.60 | 3.82 | 3.6M |
Feb 1, 2023 | 3.86 | 4.33 | 3.22 | 3.48 | 3.2M |
Jan 1, 2023 | 2.75 | 4.25 | 2.75 | 3.83 | 2.8M |
Dec 1, 2022 | 3.25 | 3.36 | 2.43 | 2.84 | 4.5M |
Nov 1, 2022 | 5.01 | 5.05 | 2.70 | 3.17 | 5.7M |
Oct 1, 2022 | 4.25 | 5.67 | 4.17 | 4.85 | 2.1M |
Sep 1, 2022 | 5.60 | 6.39 | 4.11 | 4.25 | 2.8M |
Aug 1, 2022 | 5.41 | 7.38 | 4.65 | 5.47 | 3.5M |
Jul 1, 2022 | 3.53 | 5.89 | 3.49 | 5.65 | 3.2M |
Jun 1, 2022 | 6.98 | 6.98 | 3.68 | 3.75 | 4.9M |
May 1, 2022 | 10.86 | 12.00 | 4.66 | 6.50 | 8.0M |
Apr 1, 2022 | 16.65 | 17.41 | 10.86 | 10.94 | 2.3M |
Mar 1, 2022 | 13.66 | 22.06 | 10.79 | 17.05 | 3.2M |
Feb 1, 2022 | 13.08 | 15.51 | 10.34 | 12.70 | 2.5M |
Jan 1, 2022 | 17.66 | 19.82 | 10.73 | 12.32 | 3.8M |
Dec 1, 2021 | 24.30 | 24.40 | 16.00 | 17.80 | 7.1M |
Nov 1, 2021 | 27.98 | 35.10 | 22.47 | 23.95 | 5.8M |
Oct 1, 2021 | 16.86 | 29.01 | 16.33 | 27.13 | 5.7M |
Sep 1, 2021 | 18.60 | 22.49 | 15.00 | 16.32 | 4.1M |
Aug 1, 2021 | 16.55 | 21.00 | 15.50 | 16.71 | 3.8M |
Jul 1, 2021 | 18.86 | 19.24 | 10.96 | 16.55 | 4.6M |
Jun 1, 2021 | 18.20 | 20.50 | 13.96 | 18.86 | 7.0M |
May 1, 2021 | 30.00 | 31.11 | 15.00 | 17.98 | 8.4M |