Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $8.26 | $8.58 | $7.83 | $8.04 | 7.8M |
Jun 1, 2025 | 8.11 | 8.46 | 7.72 | 8.31 | 20M |
May 1, 2025 | 7.11 | 8.70 | 7.02 | 8.14 | 29M |
Apr 1, 2025 | 8.06 | 8.14 | 6.26 | 7.07 | 28M |
Mar 1, 2025 | 10.86 | 10.91 | 7.98 | 8.06 | 21M |
Feb 1, 2025 | 10.28 | 11.43 | 9.63 | 10.52 | 21M |
Jan 1, 2025 | 10.55 | 10.85 | 9.61 | 10.51 | 14M |
Dec 1, 2024 | 11.14 | 11.78 | 10.18 | 10.44 | 16M |
Nov 1, 2024 | 11.97 | 13.62 | 9.94 | 11.18 | 24M |
Oct 1, 2024 | 10.87 | 12.45 | 10.03 | 11.84 | 17M |
Sep 1, 2024 | 11.54 | 11.73 | 10.62 | 10.81 | 10M |
Aug 1, 2024 | 10.20 | 11.76 | 9.86 | 11.63 | 18M |
Jul 1, 2024 | 9.76 | 11.09 | 9.52 | 10.18 | 24M |
Jun 1, 2024 | 9.40 | 9.89 | 8.66 | 9.72 | 29M |
May 1, 2024 | 9.62 | 10.20 | 7.98 | 9.26 | 50M |
Apr 1, 2024 | 9.92 | 10.28 | 8.92 | 9.59 | 45M |
Mar 1, 2024 | 10.44 | 10.48 | 9.10 | 9.97 | 37M |
Feb 1, 2024 | 14.69 | 17.53 | 9.44 | 10.36 | 41M |
Jan 1, 2024 | 14.31 | 15.83 | 13.93 | 14.55 | 22M |
Dec 1, 2023 | 14.59 | 15.43 | 13.67 | 14.39 | 27M |
Nov 1, 2023 | 11.47 | 14.81 | 11.19 | 14.59 | 15M |
Oct 1, 2023 | 11.88 | 12.68 | 11.00 | 11.48 | 16M |
Sep 1, 2023 | 14.27 | 14.56 | 11.47 | 11.89 | 16M |
Aug 1, 2023 | 20.47 | 20.49 | 13.56 | 14.27 | 26M |
Jul 1, 2023 | 18.01 | 20.88 | 16.82 | 20.85 | 15M |
Jun 1, 2023 | 19.00 | 19.66 | 17.27 | 17.98 | 22M |
May 1, 2023 | 15.63 | 19.00 | 14.93 | 18.91 | 28M |
Apr 1, 2023 | 14.17 | 16.01 | 14.02 | 15.73 | 8.9M |
Mar 1, 2023 | 10.94 | 14.42 | 10.33 | 14.27 | 12M |
Feb 1, 2023 | 10.26 | 11.95 | 9.96 | 10.92 | 7.0M |
Jan 1, 2023 | 8.96 | 10.58 | 8.71 | 10.28 | 4.7M |
Dec 1, 2022 | 10.00 | 10.00 | 8.23 | 8.79 | 5.5M |
Nov 1, 2022 | 8.56 | 10.00 | 6.63 | 9.95 | 9.4M |
Oct 1, 2022 | 7.37 | 8.43 | 6.90 | 8.42 | 8.6M |
Sep 1, 2022 | 8.11 | 9.07 | 7.00 | 7.24 | 15M |
Aug 1, 2022 | 9.32 | 10.90 | 7.66 | 8.13 | 16M |
Jul 1, 2022 | 10.06 | 10.44 | 8.72 | 9.47 | 8.3M |
Jun 1, 2022 | 12.33 | 12.69 | 9.38 | 9.93 | 7.2M |
May 1, 2022 | 11.85 | 12.83 | 10.00 | 12.18 | 7.5M |
Apr 1, 2022 | 13.76 | 15.23 | 11.52 | 11.81 | 7.6M |
Mar 1, 2022 | 18.69 | 19.26 | 12.16 | 13.80 | 20M |
Feb 1, 2022 | 17.03 | 20.39 | 16.69 | 18.71 | 8.3M |
Jan 1, 2022 | 22.36 | 23.00 | 13.93 | 16.74 | 14M |
Dec 1, 2021 | 22.58 | 23.88 | 19.07 | 22.21 | 11M |
Nov 1, 2021 | 25.15 | 29.68 | 21.82 | 22.44 | 10M |
Oct 1, 2021 | 20.68 | 24.99 | 20.23 | 24.57 | 5.9M |
Sep 1, 2021 | 21.88 | 26.12 | 20.26 | 20.63 | 11M |
Aug 1, 2021 | 17.56 | 22.91 | 16.23 | 22.13 | 6.2M |
Jul 1, 2021 | 19.65 | 20.92 | 16.26 | 17.49 | 13M |
Jun 1, 2021 | 22.00 | 22.50 | 18.10 | 20.58 | 8.4M |