Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $9.66 | $9.66 | $9.24 | $9.26 | 31K |
Jun 1, 2025 | 8.27 | 9.59 | 8.27 | 8.95 | 137K |
May 1, 2025 | 7.82 | 8.86 | 7.82 | 8.86 | 376K |
Apr 1, 2025 | 9.15 | 9.52 | 7.51 | 7.82 | 447K |
Mar 1, 2025 | 8.54 | 9.49 | 8.34 | 9.15 | 191K |
Feb 1, 2025 | 9.02 | 9.61 | 8.52 | 8.52 | 258K |
Jan 1, 2025 | 9.66 | 10.25 | 9.11 | 9.11 | 282K |
Dec 1, 2024 | 10.01 | 10.25 | 9.08 | 9.38 | 271K |
Nov 1, 2024 | 9.72 | 11.18 | 9.65 | 10.15 | 196K |
Oct 1, 2024 | 10.11 | 10.70 | 9.64 | 9.67 | 639K |
Sep 1, 2024 | 10.50 | 10.51 | 9.61 | 9.78 | 469K |
Aug 1, 2024 | 12.19 | 12.19 | 10.26 | 10.63 | 400K |
Jul 1, 2024 | 13.75 | 13.75 | 12.19 | 12.19 | 252K |
Jun 1, 2024 | 12.22 | 13.52 | 12.22 | 13.50 | 69K |
May 1, 2024 | 11.61 | 12.10 | 11.10 | 12.10 | 15K |
Apr 1, 2024 | 11.83 | 12.66 | 11.60 | 11.64 | 338K |
Mar 1, 2024 | 10.46 | 11.73 | 9.99 | 11.55 | 50K |
Feb 1, 2024 | 11.09 | 11.16 | 9.31 | 10.25 | 20K |
Jan 1, 2024 | 12.09 | 12.23 | 10.48 | 11.38 | 29K |
Dec 1, 2023 | 10.06 | 12.35 | 10.06 | 12.14 | 30K |
Nov 1, 2023 | 9.61 | 10.72 | 9.61 | 10.06 | 20K |
Oct 1, 2023 | 9.82 | 10.28 | 9.44 | 9.49 | 25K |
Sep 1, 2023 | 10.45 | 10.74 | 10.00 | 10.00 | 19K |
Aug 1, 2023 | 9.93 | 10.37 | 9.57 | 10.33 | 148K |
Jul 1, 2023 | 9.22 | 10.33 | 8.33 | 10.02 | 140K |
Jun 1, 2023 | 8.45 | 8.85 | 8.25 | 8.80 | 83K |
May 1, 2023 | 8.57 | 8.88 | 8.20 | 8.45 | 157K |
Apr 1, 2023 | 9.26 | 9.27 | 8.47 | 8.74 | 96K |
Mar 1, 2023 | 10.87 | 11.01 | 8.19 | 8.22 | 79K |
Feb 1, 2023 | 11.90 | 11.90 | 10.67 | 10.74 | 102K |
Jan 1, 2023 | 11.68 | 12.50 | 11.08 | 11.80 | 139K |
Dec 1, 2022 | 12.06 | 12.10 | 11.35 | 11.73 | 89K |
Nov 1, 2022 | 10.67 | 12.05 | 10.67 | 11.79 | 160K |
Oct 1, 2022 | 9.60 | 10.81 | 9.45 | 10.71 | 278K |
Sep 1, 2022 | 10.51 | 10.51 | 9.02 | 9.60 | 71K |
Aug 1, 2022 | 12.49 | 12.49 | 10.25 | 10.62 | 160K |
Jul 1, 2022 | 11.92 | 11.99 | 9.87 | 11.99 | 41K |
Jun 1, 2022 | 12.89 | 13.45 | 10.29 | 11.10 | 160K |
May 1, 2022 | 12.10 | 13.23 | 11.29 | 12.63 | 37K |
Apr 1, 2022 | 12.47 | 13.47 | 11.83 | 12.67 | 36K |
Mar 1, 2022 | 10.32 | 12.63 | 9.90 | 12.23 | 100K |
Feb 1, 2022 | 9.80 | 10.49 | 9.80 | 10.15 | 60K |
Jan 1, 2022 | 9.04 | 10.02 | 8.75 | 9.80 | 94K |
Dec 1, 2021 | 8.36 | 9.06 | 7.91 | 9.06 | 68K |
Nov 1, 2021 | 7.64 | 9.31 | 7.60 | 8.22 | 103K |
Oct 1, 2021 | 6.88 | 8.02 | 6.79 | 7.47 | 121K |
Sep 1, 2021 | 6.46 | 6.84 | 5.95 | 6.77 | 63K |
Aug 1, 2021 | 7.12 | 7.21 | 6.00 | 6.50 | 130K |
Jul 1, 2021 | 7.16 | 7.16 | 6.03 | 6.33 | 159K |
Jun 1, 2021 | 7.42 | 8.21 | 7.16 | 7.16 | 61K |