Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $12.99 | $14.62 | $11.75 | $13.29 | 1.8M |
Jun 1, 2025 | 13.08 | 13.49 | 11.50 | 13.08 | 3.4M |
May 1, 2025 | 12.37 | 13.71 | 9.83 | 13.05 | 4.4M |
Apr 1, 2025 | 14.61 | 16.14 | 11.74 | 12.37 | 3.6M |
Mar 1, 2025 | 17.14 | 17.64 | 14.09 | 14.58 | 3.7M |
Feb 1, 2025 | 20.54 | 24.06 | 15.79 | 17.17 | 6.7M |
Jan 1, 2025 | 17.40 | 27.38 | 15.99 | 21.16 | 4.9M |
Dec 1, 2024 | 14.58 | 19.06 | 13.82 | 17.53 | 2.0M |
Nov 1, 2024 | 12.36 | 15.15 | 12.26 | 14.61 | 1.7M |
Oct 1, 2024 | 11.98 | 14.71 | 10.83 | 12.22 | 2.3M |
Sep 1, 2024 | 7.79 | 13.71 | 7.28 | 12.08 | 2.4M |
Aug 1, 2024 | 8.18 | 9.14 | 7.09 | 7.96 | 1.5M |
Jul 1, 2024 | 6.41 | 8.75 | 5.22 | 8.18 | 1.7M |
Jun 1, 2024 | 7.61 | 8.14 | 6.11 | 6.42 | 743K |
May 1, 2024 | 6.11 | 7.85 | 6.06 | 7.61 | 1.2M |
Apr 1, 2024 | 6.03 | 6.99 | 5.66 | 6.10 | 606K |
Mar 1, 2024 | 6.85 | 7.08 | 5.83 | 6.05 | 660K |
Feb 1, 2024 | 5.43 | 7.23 | 5.22 | 6.82 | 1.0M |
Jan 1, 2024 | 5.86 | 6.14 | 5.27 | 5.31 | 527K |
Dec 1, 2023 | 6.31 | 7.05 | 5.82 | 6.00 | 621K |
Nov 1, 2023 | 7.46 | 8.00 | 4.20 | 6.31 | 2.0M |
Oct 1, 2023 | 6.56 | 8.69 | 6.40 | 7.50 | 1.2M |
Sep 1, 2023 | 7.22 | 7.89 | 6.03 | 6.45 | 1.5M |
Aug 1, 2023 | 5.00 | 7.44 | 4.49 | 7.40 | 2.9M |
Jul 1, 2023 | 4.37 | 5.29 | 4.20 | 5.06 | 390K |
Jun 1, 2023 | 4.63 | 5.74 | 4.18 | 4.35 | 827K |
May 1, 2023 | 3.31 | 4.72 | 3.04 | 4.66 | 906K |
Apr 1, 2023 | 3.59 | 3.59 | 3.27 | 3.30 | 164K |
Mar 1, 2023 | 3.86 | 3.93 | 3.24 | 3.59 | 324K |
Feb 1, 2023 | 3.96 | 4.09 | 3.71 | 3.88 | 306K |
Jan 1, 2023 | 3.63 | 4.05 | 3.61 | 4.00 | 317K |
Dec 1, 2022 | 3.81 | 3.94 | 3.58 | 3.72 | 673K |
Nov 1, 2022 | 4.03 | 4.10 | 3.51 | 3.74 | 647K |
Oct 1, 2022 | 3.76 | 4.04 | 3.57 | 4.03 | 595K |
Sep 1, 2022 | 3.87 | 4.04 | 3.47 | 3.75 | 826K |
Aug 1, 2022 | 4.29 | 4.40 | 3.70 | 3.98 | 903K |
Jul 1, 2022 | 4.29 | 4.56 | 4.01 | 4.25 | 662K |
Jun 1, 2022 | 4.17 | 4.92 | 4.10 | 4.35 | 649K |
May 1, 2022 | 3.90 | 4.62 | 3.80 | 4.11 | 792K |
Apr 1, 2022 | 4.81 | 4.87 | 3.87 | 3.90 | 711K |
Mar 1, 2022 | 5.59 | 6.00 | 4.70 | 4.76 | 711K |
Feb 1, 2022 | 6.48 | 6.68 | 4.63 | 5.58 | 1.6M |
Jan 1, 2022 | 6.45 | 6.82 | 5.90 | 6.43 | 1.0M |
Dec 1, 2021 | 6.55 | 7.07 | 6.10 | 6.32 | 947K |
Nov 1, 2021 | 6.82 | 7.70 | 6.29 | 6.43 | 1.1M |
Oct 1, 2021 | 6.76 | 7.29 | 6.38 | 6.85 | 954K |
Sep 1, 2021 | 7.75 | 8.03 | 6.70 | 6.77 | 1.1M |
Aug 1, 2021 | 8.23 | 8.28 | 6.56 | 7.77 | 1.8M |
Jul 1, 2021 | 7.36 | 8.63 | 6.50 | 8.12 | 3.0M |
Jun 1, 2021 | 8.00 | 8.66 | 6.71 | 7.35 | 4.4M |