Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $11.39 | $14.56 | $11.34 | $12.35 | 13M |
Jun 1, 2025 | 11.05 | 13.09 | 11.05 | 11.39 | 18M |
May 1, 2025 | 11.41 | 11.56 | 9.02 | 10.63 | 16M |
Apr 1, 2025 | 11.80 | 12.38 | 8.18 | 11.53 | 26M |
Mar 1, 2025 | 15.41 | 15.51 | 11.38 | 11.88 | 20M |
Feb 1, 2025 | 19.60 | 19.68 | 14.39 | 15.45 | 14M |
Jan 1, 2025 | 19.08 | 20.66 | 17.50 | 19.71 | 13M |
Dec 1, 2024 | 23.00 | 23.00 | 18.31 | 18.84 | 19M |
Nov 1, 2024 | 24.45 | 29.56 | 20.65 | 22.11 | 22M |
Oct 1, 2024 | 22.48 | 27.60 | 21.07 | 24.58 | 19M |
Sep 1, 2024 | 25.07 | 26.31 | 22.14 | 22.47 | 12M |
Aug 1, 2024 | 22.01 | 26.12 | 17.63 | 25.20 | 13M |
Jul 1, 2024 | 20.90 | 24.38 | 18.65 | 21.88 | 18M |
Jun 1, 2024 | 16.20 | 22.44 | 14.44 | 20.87 | 25M |
May 1, 2024 | 12.08 | 17.28 | 12.04 | 15.75 | 21M |
Apr 1, 2024 | 14.59 | 18.12 | 11.90 | 12.02 | 29M |
Mar 1, 2024 | 12.36 | 16.11 | 12.26 | 14.70 | 20M |
Feb 1, 2024 | 7.94 | 12.67 | 7.83 | 12.35 | 15M |
Jan 1, 2024 | 10.37 | 10.78 | 7.65 | 7.90 | 14M |
Dec 1, 2023 | 6.21 | 10.78 | 5.95 | 10.32 | 19M |
Nov 1, 2023 | 5.62 | 6.81 | 4.96 | 6.22 | 13M |
Oct 1, 2023 | 7.82 | 7.82 | 4.22 | 5.59 | 14M |
Sep 1, 2023 | 8.59 | 9.80 | 7.78 | 7.86 | 8.1M |
Aug 1, 2023 | 9.63 | 9.67 | 8.22 | 8.50 | 4.7M |
Jul 1, 2023 | 9.98 | 11.58 | 9.10 | 9.71 | 6.8M |
Jun 1, 2023 | 10.07 | 11.83 | 9.28 | 9.99 | 6.6M |
May 1, 2023 | 9.59 | 11.12 | 9.05 | 10.12 | 5.5M |
Apr 1, 2023 | 8.93 | 13.99 | 8.46 | 9.63 | 9.2M |
Mar 1, 2023 | 9.30 | 9.63 | 8.34 | 8.88 | 8.4M |
Feb 1, 2023 | 12.29 | 13.40 | 8.58 | 9.43 | 6.6M |
Jan 1, 2023 | 11.06 | 13.19 | 10.09 | 12.29 | 5.8M |
Dec 1, 2022 | 12.48 | 13.07 | 9.66 | 10.98 | 7.4M |
Nov 1, 2022 | 12.99 | 15.09 | 11.25 | 12.39 | 8.3M |
Oct 1, 2022 | 13.39 | 13.86 | 10.44 | 12.73 | 10M |
Sep 1, 2022 | 15.60 | 16.81 | 12.19 | 13.03 | 8.0M |
Aug 1, 2022 | 15.74 | 19.91 | 14.83 | 15.73 | 9.4M |
Jul 1, 2022 | 12.64 | 17.88 | 12.64 | 15.96 | 10M |
Jun 1, 2022 | 10.09 | 13.40 | 8.85 | 12.67 | 16M |
May 1, 2022 | 11.02 | 12.28 | 7.52 | 10.09 | 12M |
Apr 1, 2022 | 14.20 | 15.57 | 10.72 | 11.07 | 9.2M |
Mar 1, 2022 | 16.22 | 16.82 | 12.54 | 14.01 | 10M |
Feb 1, 2022 | 18.64 | 20.20 | 14.88 | 16.17 | 7.4M |
Jan 1, 2022 | 28.96 | 30.52 | 16.67 | 18.62 | 8.2M |
Dec 1, 2021 | 29.45 | 32.18 | 25.46 | 28.95 | 5.9M |
Nov 1, 2021 | 33.24 | 34.94 | 28.00 | 28.82 | 6.4M |
Oct 1, 2021 | 29.92 | 36.24 | 27.28 | 33.45 | 8.1M |
Sep 1, 2021 | 32.34 | 37.43 | 29.31 | 29.96 | 7.8M |
Aug 1, 2021 | 31.21 | 34.91 | 28.56 | 32.19 | 6.0M |
Jul 1, 2021 | 26.76 | 33.07 | 21.53 | 30.74 | 12M |
Jun 1, 2021 | 27.74 | 32.60 | 26.49 | 26.53 | 10M |