Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $13.92 | $13.92 | $13.05 | $13.33 | 2.4K |
Jun 1, 2025 | 12.09 | 13.92 | 12.08 | 13.92 | 42K |
May 1, 2025 | 10.81 | 12.43 | 10.80 | 12.09 | 40K |
Apr 1, 2025 | 10.75 | 10.81 | 9.60 | 10.81 | 5.3K |
Mar 1, 2025 | 10.70 | 11.35 | 10.70 | 10.75 | 1.1K |
Feb 1, 2025 | 10.88 | 11.20 | 10.70 | 10.70 | 2.7K |
Jan 1, 2025 | 11.19 | 11.96 | 10.65 | 10.88 | 8.3K |
Dec 1, 2024 | 11.49 | 11.49 | 10.70 | 11.43 | 16K |
Nov 1, 2024 | 12.44 | 12.44 | 11.25 | 11.50 | 6.8K |
Oct 1, 2024 | 11.84 | 13.25 | 11.84 | 12.41 | 4.0K |
Sep 1, 2024 | 12.00 | 12.22 | 11.25 | 12.22 | 10K |
Aug 1, 2024 | 12.20 | 12.20 | 11.43 | 12.10 | 10K |
Jul 1, 2024 | 12.75 | 13.60 | 12.12 | 12.12 | 8.4K |
Jun 1, 2024 | 13.73 | 13.73 | 11.97 | 12.80 | 15K |
May 1, 2024 | 12.85 | 14.64 | 12.85 | 13.53 | 42K |
Apr 1, 2024 | 15.00 | 15.51 | 13.37 | 13.37 | 13K |
Mar 1, 2024 | 13.32 | 15.38 | 13.32 | 15.38 | 2.6K |
Feb 1, 2024 | 15.22 | 15.22 | 13.32 | 13.32 | 7.4K |
Jan 1, 2024 | 16.50 | 16.62 | 15.22 | 15.22 | 7.0K |
Dec 1, 2023 | 14.69 | 17.08 | 14.65 | 16.81 | 10K |
Nov 1, 2023 | 11.99 | 15.35 | 11.99 | 14.69 | 11K |
Oct 1, 2023 | 13.45 | 13.75 | 11.65 | 11.99 | 7.1K |
Sep 1, 2023 | 14.57 | 14.57 | 12.91 | 13.46 | 6.5K |
Aug 1, 2023 | 15.09 | 15.09 | 13.70 | 14.17 | 2.7K |
Jul 1, 2023 | 13.89 | 16.00 | 13.89 | 15.09 | 4.9K |
Jun 1, 2023 | 13.50 | 14.79 | 13.50 | 13.89 | 1.6K |
May 1, 2023 | 15.90 | 16.20 | 13.18 | 13.50 | 14K |
Apr 1, 2023 | 17.08 | 17.08 | 15.00 | 15.90 | 7.3K |
Mar 1, 2023 | 17.42 | 18.17 | 15.39 | 17.08 | 21K |
Feb 1, 2023 | 17.97 | 18.85 | 17.36 | 17.42 | 12K |
Jan 1, 2023 | 17.13 | 19.16 | 17.13 | 17.97 | 54K |
Dec 1, 2022 | 16.86 | 17.40 | 16.59 | 17.14 | 5.7K |
Nov 1, 2022 | 13.75 | 16.95 | 13.75 | 16.86 | 3.8K |
Oct 1, 2022 | 13.31 | 14.45 | 11.83 | 14.11 | 46K |
Sep 1, 2022 | 14.60 | 14.60 | 14.35 | 14.35 | 629 |
Aug 1, 2022 | 16.30 | 16.78 | 14.50 | 14.60 | 44K |
Jul 1, 2022 | 17.21 | 18.05 | 15.69 | 16.30 | 28K |
Jun 1, 2022 | 20.31 | 20.69 | 16.65 | 17.14 | 21K |
May 1, 2022 | 21.05 | 21.05 | 17.74 | 20.31 | 17K |
Apr 1, 2022 | 24.39 | 24.39 | 20.50 | 20.85 | 16K |
Mar 1, 2022 | 25.30 | 26.02 | 20.31 | 24.39 | 14K |
Feb 1, 2022 | 27.51 | 27.60 | 25.27 | 25.30 | 19K |
Jan 1, 2022 | 22.63 | 26.10 | 22.63 | 26.10 | 23K |
Dec 1, 2021 | 23.26 | 23.26 | 22.63 | 22.63 | 32K |
Nov 1, 2021 | 23.78 | 25.00 | 22.50 | 22.62 | 5.5K |
Oct 1, 2021 | 25.01 | 26.10 | 23.15 | 26.10 | 61K |
Sep 1, 2021 | 28.45 | 29.39 | 24.85 | 25.01 | 58K |
Aug 1, 2021 | 26.76 | 29.55 | 26.76 | 28.45 | 11K |
Jul 1, 2021 | 32.01 | 32.01 | 26.00 | 26.76 | 5.5K |
Jun 1, 2021 | 32.59 | 35.70 | 26.94 | 32.01 | 14K |