Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $10.91 | $11.55 | $10.37 | $10.63 | 4.8M |
Jun 1, 2025 | 10.38 | 11.34 | 10.16 | 11.01 | 8.1M |
May 1, 2025 | 9.32 | 10.59 | 8.29 | 10.50 | 6.5M |
Apr 1, 2025 | 10.27 | 10.60 | 8.91 | 9.35 | 6.4M |
Mar 1, 2025 | 11.30 | 11.57 | 9.81 | 10.30 | 6.3M |
Feb 1, 2025 | 11.60 | 12.65 | 10.90 | 11.28 | 4.1M |
Jan 1, 2025 | 11.57 | 12.06 | 10.81 | 11.87 | 3.4M |
Dec 1, 2024 | 12.76 | 13.14 | 11.34 | 11.54 | 4.3M |
Nov 1, 2024 | 12.34 | 13.24 | 11.55 | 12.72 | 3.6M |
Oct 1, 2024 | 13.65 | 13.93 | 12.19 | 12.22 | 5.1M |
Sep 1, 2024 | 13.58 | 13.99 | 12.81 | 13.70 | 5.4M |
Aug 1, 2024 | 12.09 | 14.25 | 10.68 | 13.86 | 6.4M |
Jul 1, 2024 | 11.30 | 12.20 | 10.62 | 12.06 | 5.7M |
Jun 1, 2024 | 10.75 | 11.49 | 10.23 | 11.31 | 5.0M |
May 1, 2024 | 8.52 | 11.99 | 8.36 | 10.68 | 11M |
Apr 1, 2024 | 9.77 | 9.90 | 8.17 | 8.52 | 6.8M |
Mar 1, 2024 | 9.11 | 9.76 | 8.32 | 9.74 | 4.9M |
Feb 1, 2024 | 9.32 | 9.52 | 8.85 | 9.06 | 3.4M |
Jan 1, 2024 | 8.79 | 9.63 | 8.47 | 9.26 | 5.4M |
Dec 1, 2023 | 8.31 | 9.26 | 8.30 | 8.82 | 5.2M |
Nov 1, 2023 | 8.33 | 9.02 | 8.15 | 8.31 | 7.6M |
Oct 1, 2023 | 8.95 | 9.07 | 8.11 | 8.35 | 5.7M |
Sep 1, 2023 | 9.56 | 9.63 | 8.83 | 8.95 | 5.9M |
Aug 1, 2023 | 10.58 | 11.02 | 9.43 | 9.51 | 8.3M |
Jul 1, 2023 | 8.74 | 10.81 | 8.74 | 10.65 | 19M |
Jun 1, 2023 | 9.15 | 10.04 | 8.35 | 8.77 | 13M |
May 1, 2023 | 9.39 | 10.37 | 8.88 | 9.14 | 9.2M |
Apr 1, 2023 | 9.70 | 9.70 | 8.70 | 9.32 | 8.4M |
Mar 1, 2023 | 11.94 | 12.29 | 8.54 | 9.59 | 10M |
Feb 1, 2023 | 12.25 | 13.00 | 11.87 | 11.97 | 2.9M |
Jan 1, 2023 | 9.87 | 12.32 | 9.74 | 12.27 | 2.8M |
Dec 1, 2022 | 10.89 | 11.17 | 9.91 | 9.96 | 3.5M |
Nov 1, 2022 | 10.19 | 11.19 | 9.65 | 10.90 | 4.2M |
Oct 1, 2022 | 9.01 | 11.56 | 8.75 | 10.04 | 6.6M |
Sep 1, 2022 | 9.02 | 9.51 | 8.15 | 8.92 | 4.0M |
Aug 1, 2022 | 9.70 | 10.12 | 9.04 | 9.05 | 2.1M |
Jul 1, 2022 | 9.93 | 10.17 | 9.03 | 9.72 | 2.0M |
Jun 1, 2022 | 10.46 | 10.97 | 9.41 | 9.84 | 3.0M |
May 1, 2022 | 10.72 | 11.35 | 9.74 | 10.36 | 4.0M |
Apr 1, 2022 | 11.62 | 11.77 | 10.28 | 10.65 | 4.0M |
Mar 1, 2022 | 13.20 | 13.97 | 10.66 | 11.62 | 4.6M |
Feb 1, 2022 | 13.39 | 13.59 | 12.42 | 13.27 | 3.0M |
Jan 1, 2022 | 14.20 | 14.79 | 12.63 | 13.34 | 4.8M |
Dec 1, 2021 | 12.91 | 14.65 | 12.06 | 14.19 | 4.5M |
Nov 1, 2021 | 14.71 | 15.64 | 12.47 | 12.62 | 3.5M |
Oct 1, 2021 | 17.01 | 17.13 | 14.53 | 14.70 | 2.4M |
Sep 1, 2021 | 18.20 | 18.49 | 16.81 | 16.90 | 1.8M |
Aug 1, 2021 | 18.63 | 18.93 | 17.54 | 18.14 | 2.1M |
Jul 1, 2021 | 18.40 | 19.25 | 17.76 | 18.61 | 3.6M |
Jun 1, 2021 | 16.85 | 18.62 | 16.33 | 18.29 | 4.9M |