Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $12.14 | $12.85 | $11.88 | $11.89 | 1.6M |
Jun 1, 2025 | 11.42 | 12.43 | 11.15 | 12.18 | 2.4M |
May 1, 2025 | 10.72 | 12.52 | 10.53 | 11.43 | 2.4M |
Apr 1, 2025 | 11.92 | 11.94 | 9.41 | 10.76 | 2.8M |
Mar 1, 2025 | 12.20 | 12.62 | 11.43 | 11.86 | 3.0M |
Feb 1, 2025 | 13.84 | 14.96 | 11.26 | 12.20 | 2.9M |
Jan 1, 2025 | 13.22 | 14.57 | 12.05 | 14.15 | 2.3M |
Dec 1, 2024 | 14.39 | 15.40 | 12.78 | 13.09 | 2.7M |
Nov 1, 2024 | 14.58 | 15.64 | 13.94 | 14.36 | 3.4M |
Oct 1, 2024 | 12.92 | 15.15 | 12.18 | 14.36 | 3.8M |
Sep 1, 2024 | 11.17 | 13.05 | 10.54 | 12.95 | 2.6M |
Aug 1, 2024 | 13.02 | 13.29 | 10.06 | 11.22 | 2.3M |
Jul 1, 2024 | 11.68 | 13.52 | 11.16 | 12.94 | 2.6M |
Jun 1, 2024 | 12.45 | 12.45 | 10.84 | 11.59 | 2.4M |
May 1, 2024 | 10.42 | 12.94 | 10.27 | 12.32 | 2.9M |
Apr 1, 2024 | 10.49 | 10.51 | 9.26 | 9.63 | 2.7M |
Mar 1, 2024 | 9.81 | 11.27 | 9.71 | 10.37 | 5.2M |
Feb 1, 2024 | 8.28 | 10.10 | 7.55 | 9.92 | 3.5M |
Jan 1, 2024 | 8.92 | 9.11 | 7.88 | 8.23 | 4.8M |
Dec 1, 2023 | 8.30 | 9.83 | 8.25 | 8.94 | 5.8M |
Nov 1, 2023 | 8.47 | 8.90 | 7.91 | 8.25 | 6.7M |
Oct 1, 2023 | 13.00 | 13.49 | 8.10 | 8.27 | 5.8M |
Sep 1, 2023 | 12.08 | 13.10 | 11.57 | 13.05 | 2.9M |
Aug 1, 2023 | 12.63 | 12.77 | 11.27 | 12.03 | 4.7M |
Jul 1, 2023 | 14.12 | 14.31 | 12.42 | 12.66 | 2.9M |
Jun 1, 2023 | 14.45 | 16.58 | 14.19 | 14.23 | 2.6M |
May 1, 2023 | 15.30 | 15.90 | 13.87 | 14.36 | 3.0M |
Apr 1, 2023 | 16.91 | 17.15 | 14.50 | 15.25 | 1.8M |
Mar 1, 2023 | 16.18 | 16.93 | 14.97 | 16.90 | 3.0M |
Feb 1, 2023 | 16.51 | 17.83 | 16.22 | 16.57 | 1.3M |
Jan 1, 2023 | 13.79 | 16.56 | 13.75 | 16.55 | 1.4M |
Dec 1, 2022 | 14.70 | 15.03 | 12.71 | 13.72 | 2.1M |
Nov 1, 2022 | 14.66 | 15.78 | 13.68 | 14.66 | 1.4M |
Oct 1, 2022 | 14.74 | 16.45 | 14.13 | 14.47 | 1.2M |
Sep 1, 2022 | 16.32 | 16.54 | 14.09 | 14.50 | 1.6M |
Aug 1, 2022 | 16.39 | 17.10 | 16.01 | 16.45 | 1.5M |
Jul 1, 2022 | 15.16 | 16.65 | 14.26 | 16.34 | 3.1M |
Jun 1, 2022 | 16.69 | 17.12 | 14.40 | 15.12 | 3.4M |
May 1, 2022 | 16.24 | 17.01 | 14.70 | 16.70 | 2.1M |
Apr 1, 2022 | 16.80 | 17.71 | 15.92 | 16.14 | 2.0M |
Mar 1, 2022 | 17.22 | 20.13 | 16.73 | 16.80 | 5.7M |
Feb 1, 2022 | 17.55 | 17.67 | 15.34 | 17.42 | 2.4M |
Jan 1, 2022 | 19.27 | 20.20 | 15.55 | 17.08 | 1.4M |
Dec 1, 2021 | 19.57 | 20.06 | 18.03 | 19.31 | 1.6M |
Nov 1, 2021 | 20.13 | 23.71 | 18.61 | 18.98 | 1.8M |
Oct 1, 2021 | 19.82 | 22.35 | 19.06 | 20.11 | 2.1M |
Sep 1, 2021 | 21.46 | 21.55 | 18.53 | 19.63 | 1.4M |
Aug 1, 2021 | 20.98 | 21.47 | 19.47 | 21.35 | 1.2M |
Jul 1, 2021 | 22.49 | 22.50 | 18.93 | 20.85 | 1.6M |
Jun 1, 2021 | 23.00 | 23.91 | 20.54 | 22.25 | 2.5M |