Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $10.28 | $11.79 | $10.27 | $10.67 | 80M |
Jun 1, 2025 | 11.30 | 12.03 | 9.97 | 10.37 | 127M |
May 1, 2025 | 10.84 | 11.69 | 10.38 | 11.41 | 128M |
Apr 1, 2025 | 9.25 | 11.27 | 8.33 | 10.88 | 156M |
Mar 1, 2025 | 9.49 | 9.95 | 8.28 | 9.24 | 113M |
Feb 1, 2025 | 8.56 | 10.75 | 8.09 | 9.45 | 130M |
Jan 1, 2025 | 9.10 | 9.61 | 8.45 | 8.87 | 90M |
Dec 1, 2024 | 10.74 | 11.09 | 8.41 | 9.00 | 95M |
Nov 1, 2024 | 8.05 | 10.91 | 8.05 | 10.74 | 113M |
Oct 1, 2024 | 8.85 | 8.90 | 7.97 | 8.01 | 128M |
Sep 1, 2024 | 8.68 | 8.86 | 7.27 | 8.85 | 100M |
Aug 1, 2024 | 11.17 | 11.19 | 7.63 | 8.82 | 162M |
Jul 1, 2024 | 11.38 | 12.58 | 10.60 | 11.70 | 81M |
Jun 1, 2024 | 12.42 | 12.55 | 10.92 | 11.35 | 44M |
May 1, 2024 | 11.95 | 13.26 | 11.69 | 12.31 | 65M |
Apr 1, 2024 | 13.74 | 13.78 | 11.55 | 11.96 | 53M |
Mar 1, 2024 | 11.90 | 13.86 | 11.52 | 13.73 | 62M |
Feb 1, 2024 | 14.10 | 14.17 | 11.26 | 11.88 | 113M |
Jan 1, 2024 | 14.20 | 14.97 | 12.98 | 13.94 | 73M |
Dec 1, 2023 | 13.85 | 15.24 | 13.75 | 14.32 | 61M |
Nov 1, 2023 | 12.07 | 14.76 | 11.35 | 13.89 | 91M |
Oct 1, 2023 | 12.37 | 12.84 | 11.27 | 11.90 | 66M |
Sep 1, 2023 | 12.95 | 13.43 | 11.94 | 12.43 | 59M |
Aug 1, 2023 | 15.95 | 16.19 | 12.18 | 12.91 | 96M |
Jul 1, 2023 | 13.74 | 16.51 | 13.12 | 16.08 | 82M |
Jun 1, 2023 | 13.68 | 14.39 | 12.75 | 13.68 | 102M |
May 1, 2023 | 10.68 | 15.14 | 10.12 | 13.73 | 154M |
Apr 1, 2023 | 11.00 | 11.13 | 10.13 | 10.67 | 64M |
Mar 1, 2023 | 11.34 | 12.01 | 9.86 | 11.02 | 113M |
Feb 1, 2023 | 11.28 | 12.04 | 10.37 | 11.36 | 88M |
Jan 1, 2023 | 10.39 | 11.88 | 10.18 | 11.25 | 76M |
Dec 1, 2022 | 11.20 | 11.44 | 9.66 | 10.15 | 75M |
Nov 1, 2022 | 11.46 | 11.74 | 9.76 | 11.22 | 114M |
Oct 1, 2022 | 10.23 | 12.95 | 10.07 | 12.70 | 82M |
Sep 1, 2022 | 13.88 | 14.47 | 10.07 | 10.09 | 86M |
Aug 1, 2022 | 12.26 | 15.69 | 12.04 | 14.03 | 100M |
Jul 1, 2022 | 10.67 | 12.32 | 10.33 | 12.28 | 81M |
Jun 1, 2022 | 13.14 | 13.76 | 10.51 | 10.71 | 95M |
May 1, 2022 | 13.26 | 14.39 | 10.89 | 12.92 | 124M |
Apr 1, 2022 | 14.40 | 14.55 | 12.24 | 13.32 | 99M |
Mar 1, 2022 | 15.34 | 15.44 | 11.64 | 14.29 | 171M |
Feb 1, 2022 | 20.78 | 22.66 | 14.11 | 15.49 | 202M |
Jan 1, 2022 | 21.59 | 24.17 | 19.14 | 20.73 | 83M |
Dec 1, 2021 | 20.98 | 23.54 | 18.39 | 21.32 | 75M |
Nov 1, 2021 | 19.53 | 24.89 | 19.43 | 20.11 | 92M |
Oct 1, 2021 | 17.82 | 20.80 | 17.67 | 19.12 | 76M |
Sep 1, 2021 | 15.93 | 18.92 | 15.56 | 17.70 | 76M |
Aug 1, 2021 | 15.94 | 17.19 | 14.33 | 15.84 | 76M |
Jul 1, 2021 | 17.31 | 17.63 | 14.80 | 15.71 | 60M |
Jun 1, 2021 | 19.99 | 20.70 | 16.71 | 17.15 | 94M |