Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $11.92 | $12.05 | $11.48 | $11.88 | 325K |
Jun 1, 2025 | 10.67 | 12.00 | 10.42 | 11.53 | 844K |
May 1, 2025 | 9.50 | 10.98 | 9.34 | 10.86 | 1.1M |
Apr 1, 2025 | 9.58 | 9.91 | 8.19 | 9.44 | 4.3M |
Mar 1, 2025 | 9.57 | 10.18 | 9.33 | 9.58 | 1.5M |
Feb 1, 2025 | 9.03 | 9.73 | 8.68 | 9.35 | 2.6M |
Jan 1, 2025 | 9.45 | 9.89 | 8.61 | 8.87 | 3.8M |
Dec 1, 2024 | 9.99 | 10.40 | 9.23 | 9.51 | 2.9M |
Nov 1, 2024 | 11.05 | 11.13 | 9.42 | 10.11 | 2.2M |
Oct 1, 2024 | 10.94 | 12.00 | 10.42 | 10.84 | 1.6M |
Sep 1, 2024 | 9.76 | 11.27 | 9.46 | 10.86 | 2.6M |
Aug 1, 2024 | 8.68 | 9.87 | 8.58 | 9.79 | 4.2M |
Jul 1, 2024 | 8.65 | 9.30 | 8.35 | 8.62 | 4.2M |
Jun 1, 2024 | 9.87 | 9.89 | 8.57 | 8.66 | 3.7M |
May 1, 2024 | 9.53 | 10.32 | 9.19 | 9.67 | 3.7M |
Apr 1, 2024 | 9.70 | 9.80 | 8.84 | 9.17 | 5.8M |
Mar 1, 2024 | 10.10 | 10.28 | 9.44 | 9.63 | 3.9M |
Feb 1, 2024 | 9.31 | 10.08 | 9.02 | 10.04 | 5.0M |
Jan 1, 2024 | 10.96 | 10.96 | 9.29 | 9.34 | 4.8M |
Dec 1, 2023 | 9.62 | 11.00 | 9.59 | 10.80 | 4.6M |
Nov 1, 2023 | 10.28 | 10.88 | 9.47 | 9.74 | 4.2M |
Oct 1, 2023 | 10.88 | 11.14 | 10.00 | 10.19 | 6.7M |
Sep 1, 2023 | 11.44 | 11.77 | 10.00 | 10.58 | 7.2M |
Aug 1, 2023 | 12.44 | 12.48 | 11.04 | 11.35 | 4.6M |
Jul 1, 2023 | 12.60 | 12.84 | 11.99 | 12.58 | 2.1M |
Jun 1, 2023 | 12.64 | 13.44 | 12.39 | 12.64 | 1.8M |
May 1, 2023 | 13.93 | 14.12 | 12.72 | 12.84 | 1.8M |
Apr 1, 2023 | 13.79 | 14.03 | 13.33 | 13.84 | 886K |
Mar 1, 2023 | 13.77 | 14.46 | 12.79 | 13.94 | 1.2M |
Feb 1, 2023 | 14.38 | 14.49 | 13.56 | 13.64 | 1.1M |
Jan 1, 2023 | 13.89 | 14.63 | 13.54 | 14.12 | 1.2M |
Dec 1, 2022 | 12.02 | 13.96 | 11.80 | 13.57 | 1.4M |
Nov 1, 2022 | 10.82 | 12.02 | 10.17 | 11.96 | 5.0M |
Oct 1, 2022 | 11.23 | 11.95 | 10.50 | 10.62 | 6.4M |
Sep 1, 2022 | 12.00 | 12.36 | 10.98 | 11.12 | 4.7M |
Aug 1, 2022 | 11.73 | 12.37 | 11.48 | 11.88 | 3.7M |
Jul 1, 2022 | 11.77 | 12.03 | 11.50 | 11.90 | 2.9M |
Jun 1, 2022 | 12.52 | 12.52 | 11.45 | 11.84 | 3.5M |
May 1, 2022 | 11.11 | 12.52 | 11.11 | 12.25 | 3.6M |
Apr 1, 2022 | 12.14 | 12.33 | 11.44 | 11.57 | 3.6M |
Mar 1, 2022 | 11.50 | 12.50 | 11.19 | 11.99 | 6.3M |
Feb 1, 2022 | 12.15 | 13.14 | 11.56 | 11.59 | 2.5M |
Jan 1, 2022 | 12.10 | 12.69 | 11.65 | 12.22 | 3.8M |
Dec 1, 2021 | 12.09 | 12.48 | 11.55 | 12.09 | 4.4M |
Nov 1, 2021 | 13.04 | 13.27 | 11.94 | 12.19 | 3.4M |
Oct 1, 2021 | 12.37 | 13.40 | 12.30 | 13.27 | 3.6M |
Sep 1, 2021 | 14.26 | 14.40 | 12.09 | 12.43 | 4.1M |
Aug 1, 2021 | 14.46 | 14.85 | 13.86 | 14.21 | 1.9M |
Jul 1, 2021 | 14.93 | 15.19 | 13.86 | 14.42 | 1.8M |
Jun 1, 2021 | 15.42 | 16.00 | 14.69 | 14.95 | 1.2M |