Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $14.33 | $14.52 | $13.75 | $14.18 | 11M |
Jun 1, 2025 | 14.15 | 15.50 | 13.01 | 14.61 | 94M |
May 1, 2025 | 16.25 | 16.25 | 13.66 | 14.15 | 6.9M |
Apr 1, 2025 | 14.33 | 18.02 | 13.09 | 16.18 | 4.1M |
Mar 1, 2025 | 11.33 | 14.80 | 10.20 | 14.34 | 2.7M |
Feb 1, 2025 | 12.21 | 12.79 | 10.19 | 10.91 | 1.5M |
Jan 1, 2025 | 11.55 | 12.75 | 10.79 | 12.16 | 1.6M |
Dec 1, 2024 | 12.18 | 13.49 | 11.70 | 11.88 | 1.2M |
Nov 1, 2024 | 12.27 | 12.99 | 11.72 | 12.30 | 1.3M |
Oct 1, 2024 | 11.91 | 12.71 | 11.25 | 12.17 | 1.1M |
Sep 1, 2024 | 12.09 | 12.60 | 11.28 | 11.62 | 1.5M |
Aug 1, 2024 | 12.01 | 14.22 | 11.07 | 11.77 | 5.2M |
Jul 1, 2024 | 11.72 | 12.27 | 10.70 | 11.90 | 1.5M |
Jun 1, 2024 | 10.84 | 11.85 | 10.18 | 11.56 | 3.4M |
May 1, 2024 | 9.57 | 11.59 | 8.93 | 11.06 | 3.4M |
Apr 1, 2024 | 8.41 | 9.12 | 8.17 | 8.97 | 3.6M |
Mar 1, 2024 | 9.41 | 9.46 | 8.50 | 8.51 | 1.9M |
Feb 1, 2024 | 9.39 | 9.58 | 8.46 | 9.32 | 1.7M |
Jan 1, 2024 | 10.19 | 10.35 | 9.36 | 9.41 | 2.0M |
Dec 1, 2023 | 9.49 | 10.42 | 9.42 | 10.12 | 2.4M |
Nov 1, 2023 | 7.99 | 9.60 | 7.99 | 9.58 | 5.3M |
Oct 1, 2023 | 7.13 | 8.21 | 6.88 | 7.92 | 4.5M |
Sep 1, 2023 | 7.50 | 7.78 | 6.88 | 7.14 | 3.1M |
Aug 1, 2023 | 8.09 | 8.31 | 7.39 | 7.42 | 5.6M |
Jul 1, 2023 | 7.40 | 8.19 | 7.08 | 7.98 | 4.4M |
Jun 1, 2023 | 6.68 | 8.06 | 6.47 | 7.40 | 3.3M |
May 1, 2023 | 7.05 | 7.36 | 6.20 | 6.69 | 4.7M |
Apr 1, 2023 | 6.94 | 7.23 | 6.55 | 7.11 | 4.1M |
Mar 1, 2023 | 7.62 | 7.95 | 6.83 | 7.05 | 5.9M |
Feb 1, 2023 | 7.82 | 8.12 | 6.99 | 7.39 | 5.0M |
Jan 1, 2023 | 8.01 | 8.92 | 7.64 | 7.97 | 5.5M |
Dec 1, 2022 | 8.46 | 8.88 | 7.52 | 8.50 | 8.0M |
Nov 1, 2022 | 9.59 | 10.61 | 8.23 | 8.26 | 4.1M |
Oct 1, 2022 | 9.70 | 10.21 | 9.04 | 9.94 | 2.0M |
Sep 1, 2022 | 11.39 | 11.41 | 9.26 | 9.40 | 2.5M |
Aug 1, 2022 | 12.26 | 12.59 | 11.30 | 11.46 | 2.1M |
Jul 1, 2022 | 11.94 | 12.68 | 10.76 | 12.27 | 2.0M |
Jun 1, 2022 | 15.12 | 15.32 | 12.06 | 12.10 | 1.6M |
May 1, 2022 | 15.32 | 15.70 | 13.60 | 14.96 | 2.3M |
Apr 1, 2022 | 15.93 | 16.80 | 15.01 | 15.49 | 2.3M |
Mar 1, 2022 | 13.90 | 15.93 | 13.51 | 15.93 | 4.8M |
Feb 1, 2022 | 13.21 | 15.15 | 12.72 | 13.94 | 4.3M |
Jan 1, 2022 | 13.07 | 13.80 | 12.52 | 13.25 | 2.8M |
Dec 1, 2021 | 12.55 | 13.76 | 11.72 | 13.70 | 1.5M |
Nov 1, 2021 | 13.58 | 14.75 | 12.33 | 12.52 | 2.2M |
Oct 1, 2021 | 14.09 | 14.14 | 12.71 | 13.89 | 1.3M |
Sep 1, 2021 | 11.74 | 13.82 | 11.62 | 13.58 | 2.3M |
Aug 1, 2021 | 12.71 | 13.00 | 11.65 | 11.76 | 1.7M |
Jul 1, 2021 | 11.75 | 12.80 | 10.83 | 12.27 | 2.3M |
Jun 1, 2021 | 11.64 | 12.15 | 10.99 | 11.52 | 3.1M |