Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $7.66 | $7.92 | $7.64 | $7.80 | 4.4M |
Jun 1, 2025 | 7.81 | 8.06 | 7.21 | 7.70 | 11M |
May 1, 2025 | 6.84 | 7.89 | 6.53 | 7.84 | 12M |
Apr 1, 2025 | 7.98 | 8.11 | 6.27 | 6.84 | 14M |
Mar 1, 2025 | 8.51 | 8.59 | 7.67 | 8.01 | 16M |
Feb 1, 2025 | 9.06 | 9.48 | 8.36 | 8.44 | 12M |
Jan 1, 2025 | 8.72 | 9.42 | 8.45 | 9.21 | 10M |
Dec 1, 2024 | 9.67 | 9.72 | 8.39 | 8.71 | 15M |
Nov 1, 2024 | 8.03 | 9.43 | 7.71 | 9.41 | 13M |
Oct 1, 2024 | 8.27 | 8.42 | 8.01 | 8.02 | 11M |
Sep 1, 2024 | 9.21 | 9.25 | 8.04 | 8.29 | 15M |
Aug 1, 2024 | 10.57 | 10.60 | 8.59 | 9.17 | 15M |
Jul 1, 2024 | 10.85 | 11.06 | 10.56 | 10.57 | 5.8M |
Jun 1, 2024 | 11.19 | 11.52 | 10.52 | 10.80 | 8.1M |
May 1, 2024 | 10.15 | 11.16 | 10.15 | 11.08 | 8.8M |
Apr 1, 2024 | 10.48 | 10.48 | 9.91 | 10.08 | 9.5M |
Mar 1, 2024 | 10.51 | 10.78 | 9.90 | 10.43 | 15M |
Feb 1, 2024 | 11.51 | 11.58 | 10.66 | 10.72 | 6.6M |
Jan 1, 2024 | 11.50 | 11.99 | 11.36 | 11.48 | 8.0M |
Dec 1, 2023 | 11.92 | 12.43 | 11.38 | 11.54 | 10M |
Nov 1, 2023 | 10.56 | 11.96 | 10.53 | 11.90 | 5.9M |
Oct 1, 2023 | 11.75 | 11.75 | 10.34 | 10.50 | 5.8M |
Sep 1, 2023 | 12.46 | 12.59 | 11.66 | 11.74 | 7.5M |
Aug 1, 2023 | 12.10 | 13.00 | 11.95 | 12.34 | 4.8M |
Jul 1, 2023 | 10.90 | 12.21 | 10.90 | 12.08 | 4.4M |
Jun 1, 2023 | 10.33 | 11.54 | 10.28 | 10.91 | 5.5M |
May 1, 2023 | 10.06 | 10.80 | 9.61 | 10.36 | 5.2M |
Apr 1, 2023 | 10.31 | 10.50 | 9.82 | 10.04 | 4.4M |
Mar 1, 2023 | 11.59 | 11.90 | 9.60 | 10.30 | 8.4M |
Feb 1, 2023 | 13.23 | 13.42 | 11.26 | 11.56 | 4.7M |
Jan 1, 2023 | 13.13 | 13.47 | 12.95 | 13.23 | 3.2M |
Dec 1, 2022 | 13.38 | 13.52 | 12.24 | 12.94 | 6.2M |
Nov 1, 2022 | 11.87 | 13.65 | 11.70 | 13.28 | 3.6M |
Oct 1, 2022 | 11.01 | 12.01 | 10.65 | 11.83 | 3.5M |
Sep 1, 2022 | 13.58 | 13.58 | 10.86 | 10.93 | 6.0M |
Aug 1, 2022 | 12.95 | 14.33 | 12.89 | 13.56 | 5.7M |
Jul 1, 2022 | 12.51 | 13.07 | 12.44 | 12.94 | 3.0M |
Jun 1, 2022 | 13.45 | 13.75 | 11.76 | 12.53 | 7.1M |
May 1, 2022 | 13.72 | 14.06 | 12.46 | 13.43 | 5.9M |
Apr 1, 2022 | 14.36 | 14.44 | 13.56 | 13.70 | 3.8M |
Mar 1, 2022 | 13.71 | 14.52 | 13.41 | 14.30 | 6.4M |
Feb 1, 2022 | 13.44 | 13.98 | 13.00 | 13.74 | 3.4M |
Jan 1, 2022 | 13.51 | 13.87 | 12.71 | 13.54 | 4.3M |
Dec 1, 2021 | 13.47 | 13.98 | 12.87 | 13.51 | 6.0M |
Nov 1, 2021 | 14.38 | 14.50 | 13.22 | 13.35 | 5.5M |
Oct 1, 2021 | 13.64 | 14.46 | 13.61 | 14.36 | 3.7M |
Sep 1, 2021 | 14.32 | 14.40 | 13.13 | 13.57 | 5.0M |
Aug 1, 2021 | 14.31 | 14.46 | 13.75 | 14.29 | 3.7M |
Jul 1, 2021 | 13.92 | 14.36 | 13.54 | 14.27 | 3.7M |
Jun 1, 2021 | 14.85 | 15.05 | 13.66 | 13.82 | 7.7M |