Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $10.69 | $11.39 | $10.60 | $10.65 | 50K |
Jun 1, 2025 | 9.95 | 11.50 | 9.51 | 10.82 | 1.1M |
May 1, 2025 | 9.20 | 10.72 | 8.99 | 10.10 | 1.2M |
Apr 1, 2025 | 9.44 | 9.64 | 7.97 | 9.23 | 4.4M |
Mar 1, 2025 | 10.90 | 11.84 | 9.35 | 9.44 | 1.4M |
Feb 1, 2025 | 10.91 | 11.51 | 10.05 | 10.69 | 1.3M |
Jan 1, 2025 | 10.26 | 11.27 | 9.91 | 11.17 | 2.2M |
Dec 1, 2024 | 9.77 | 10.73 | 9.43 | 10.12 | 3.4M |
Nov 1, 2024 | 11.16 | 11.29 | 9.53 | 9.91 | 3.5M |
Oct 1, 2024 | 12.79 | 13.58 | 11.00 | 11.08 | 1.3M |
Sep 1, 2024 | 12.56 | 12.98 | 11.80 | 12.81 | 1.0M |
Aug 1, 2024 | 12.35 | 13.09 | 11.38 | 12.95 | 1.7M |
Jul 1, 2024 | 13.84 | 14.32 | 12.23 | 12.45 | 645K |
Jun 1, 2024 | 14.55 | 14.67 | 13.06 | 13.54 | 457K |
May 1, 2024 | 13.32 | 15.29 | 13.26 | 14.67 | 376K |
Apr 1, 2024 | 13.68 | 14.52 | 13.10 | 13.72 | 586K |
Mar 1, 2024 | 12.63 | 14.03 | 12.12 | 13.90 | 471K |
Feb 1, 2024 | 12.12 | 12.74 | 11.48 | 12.60 | 871K |
Jan 1, 2024 | 13.86 | 13.97 | 12.47 | 12.66 | 288K |
Dec 1, 2023 | 13.06 | 14.11 | 12.43 | 13.87 | 318K |
Nov 1, 2023 | 12.04 | 13.37 | 11.93 | 13.00 | 339K |
Oct 1, 2023 | 12.35 | 13.25 | 11.19 | 12.06 | 839K |
Sep 1, 2023 | 12.89 | 13.15 | 12.16 | 12.65 | 775K |
Aug 1, 2023 | 12.34 | 13.07 | 11.39 | 12.72 | 1.1M |
Jul 1, 2023 | 11.70 | 12.96 | 11.06 | 12.22 | 941K |
Jun 1, 2023 | 12.87 | 13.72 | 11.32 | 11.59 | 1.3M |
May 1, 2023 | 12.59 | 13.45 | 12.41 | 12.89 | 975K |
Apr 1, 2023 | 13.00 | 13.17 | 12.09 | 12.66 | 777K |
Mar 1, 2023 | 14.49 | 14.64 | 11.91 | 13.02 | 803K |
Feb 1, 2023 | 14.64 | 15.41 | 13.61 | 14.12 | 407K |
Jan 1, 2023 | 14.21 | 15.38 | 13.96 | 14.25 | 323K |
Dec 1, 2022 | 14.88 | 15.50 | 13.64 | 14.06 | 353K |
Nov 1, 2022 | 13.56 | 14.86 | 12.73 | 14.66 | 560K |
Oct 1, 2022 | 13.21 | 14.26 | 12.51 | 13.06 | 917K |
Sep 1, 2022 | 14.32 | 15.00 | 12.34 | 12.64 | 1.6M |
Aug 1, 2022 | 15.47 | 16.28 | 14.47 | 14.86 | 1.0M |
Jul 1, 2022 | 15.45 | 16.89 | 14.58 | 15.44 | 1.6M |
Jun 1, 2022 | 18.90 | 19.39 | 15.46 | 15.63 | 1.2M |
May 1, 2022 | 19.91 | 20.18 | 18.00 | 19.40 | 522K |
Apr 1, 2022 | 20.14 | 21.60 | 18.42 | 19.64 | 332K |
Mar 1, 2022 | 18.40 | 20.52 | 15.82 | 19.59 | 1.2M |
Feb 1, 2022 | 20.79 | 21.65 | 18.48 | 19.06 | 369K |
Jan 1, 2022 | 18.27 | 20.29 | 18.11 | 20.22 | 362K |
Dec 1, 2021 | 17.81 | 18.60 | 17.08 | 18.30 | 657K |
Nov 1, 2021 | 16.65 | 17.62 | 16.50 | 16.94 | 630K |
Oct 1, 2021 | 16.66 | 17.07 | 15.96 | 16.62 | 998K |
Sep 1, 2021 | 19.51 | 20.91 | 16.55 | 16.60 | 1.8M |
Aug 1, 2021 | 19.73 | 20.19 | 18.92 | 19.62 | 334K |
Jul 1, 2021 | 18.12 | 20.17 | 18.10 | 19.84 | 759K |
Jun 1, 2021 | 17.90 | 18.48 | 17.45 | 18.22 | 611K |