Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $12.39 | $12.83 | $12.35 | $12.41 | 2.8M |
Jun 1, 2025 | 12.28 | 12.65 | 12.07 | 12.48 | 5.3M |
May 1, 2025 | 12.56 | 12.87 | 11.78 | 12.32 | 5.9M |
Apr 1, 2025 | 14.56 | 14.72 | 12.27 | 13.04 | 5.2M |
Mar 1, 2025 | 13.51 | 14.78 | 13.46 | 14.57 | 6.2M |
Feb 1, 2025 | 13.07 | 13.82 | 12.97 | 13.62 | 3.4M |
Jan 1, 2025 | 14.18 | 14.25 | 13.05 | 13.40 | 3.8M |
Dec 1, 2024 | 14.75 | 15.36 | 13.92 | 14.17 | 5.2M |
Nov 1, 2024 | 13.81 | 15.01 | 13.59 | 14.72 | 4.9M |
Oct 1, 2024 | 13.55 | 14.54 | 13.13 | 13.78 | 5.9M |
Sep 1, 2024 | 13.29 | 13.53 | 12.71 | 13.53 | 6.3M |
Aug 1, 2024 | 13.76 | 14.04 | 12.81 | 13.42 | 6.6M |
Jul 1, 2024 | 13.28 | 14.49 | 13.05 | 13.80 | 7.2M |
Jun 1, 2024 | 13.12 | 13.49 | 12.82 | 13.31 | 7.1M |
May 1, 2024 | 11.48 | 13.05 | 11.37 | 13.04 | 8.5M |
Apr 1, 2024 | 12.56 | 12.56 | 10.77 | 11.50 | 5.7M |
Mar 1, 2024 | 12.26 | 12.56 | 11.82 | 12.55 | 6.4M |
Feb 1, 2024 | 12.97 | 13.12 | 12.16 | 12.32 | 7.0M |
Jan 1, 2024 | 12.26 | 13.09 | 11.56 | 12.92 | 7.5M |
Dec 1, 2023 | 10.84 | 12.63 | 10.82 | 12.29 | 8.1M |
Nov 1, 2023 | 9.84 | 11.22 | 9.47 | 10.96 | 10M |
Oct 1, 2023 | 9.58 | 10.31 | 9.07 | 9.95 | 7.9M |
Sep 1, 2023 | 10.02 | 10.12 | 9.44 | 9.63 | 6.2M |
Aug 1, 2023 | 10.25 | 10.74 | 9.47 | 10.00 | 6.3M |
Jul 1, 2023 | 9.61 | 10.43 | 9.47 | 10.32 | 5.6M |
Jun 1, 2023 | 8.78 | 9.87 | 8.64 | 9.70 | 7.1M |
May 1, 2023 | 8.90 | 9.05 | 8.21 | 8.78 | 7.3M |
Apr 1, 2023 | 9.18 | 9.29 | 8.68 | 8.95 | 6.0M |
Mar 1, 2023 | 9.40 | 9.76 | 8.31 | 9.20 | 14M |
Feb 1, 2023 | 10.37 | 10.62 | 9.25 | 9.45 | 6.5M |
Jan 1, 2023 | 9.72 | 10.45 | 9.55 | 10.41 | 3.7M |
Dec 1, 2022 | 9.73 | 10.05 | 9.29 | 9.64 | 5.6M |
Nov 1, 2022 | 9.50 | 9.81 | 8.60 | 9.73 | 4.7M |
Oct 1, 2022 | 8.54 | 9.49 | 8.15 | 9.41 | 5.0M |
Sep 1, 2022 | 9.81 | 10.26 | 8.20 | 8.46 | 6.6M |
Aug 1, 2022 | 11.15 | 11.30 | 9.72 | 9.84 | 5.6M |
Jul 1, 2022 | 10.65 | 11.40 | 9.84 | 11.23 | 5.8M |
Jun 1, 2022 | 12.19 | 12.33 | 10.41 | 10.75 | 8.2M |
May 1, 2022 | 12.21 | 12.71 | 11.23 | 12.29 | 12M |
Apr 1, 2022 | 13.25 | 13.66 | 12.13 | 12.15 | 6.8M |
Mar 1, 2022 | 11.71 | 13.55 | 11.52 | 13.25 | 11M |
Feb 1, 2022 | 10.18 | 12.30 | 9.84 | 11.78 | 14M |
Jan 1, 2022 | 10.10 | 10.77 | 9.74 | 10.21 | 12M |
Dec 1, 2021 | 9.43 | 10.20 | 9.05 | 10.13 | 10M |
Nov 1, 2021 | 9.17 | 10.04 | 9.14 | 9.26 | 7.7M |
Oct 1, 2021 | 9.78 | 10.38 | 9.15 | 9.18 | 8.7M |
Sep 1, 2021 | 9.91 | 10.26 | 9.45 | 9.78 | 13M |
Aug 1, 2021 | 8.93 | 10.04 | 8.53 | 9.81 | 11M |
Jul 1, 2021 | 8.25 | 8.94 | 7.56 | 8.85 | 10M |
Jun 1, 2021 | 8.30 | 8.91 | 8.07 | 8.25 | 13M |