Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 1, 2025 | $18.15 | $18.75 | $17.66 | $17.66 | 23K |
May 1, 2025 | 19.24 | 19.66 | 18.16 | 18.16 | 25K |
Apr 1, 2025 | 18.54 | 19.64 | 16.38 | 18.68 | 45K |
Mar 1, 2025 | 16.43 | 18.66 | 16.41 | 17.94 | 211K |
Feb 1, 2025 | 14.48 | 16.50 | 14.48 | 16.50 | 36K |
Jan 1, 2025 | 13.80 | 15.41 | 13.41 | 15.38 | 17K |
Dec 1, 2024 | 12.98 | 14.19 | 12.94 | 13.99 | 19K |
Nov 1, 2024 | 15.00 | 15.00 | 12.96 | 12.96 | 8.0K |
Oct 1, 2024 | 15.02 | 15.86 | 14.39 | 15.00 | 12K |
Sep 1, 2024 | 15.52 | 16.10 | 15.02 | 15.02 | 16K |
Aug 1, 2024 | 15.22 | 15.67 | 13.84 | 15.67 | 5.7K |
Jul 1, 2024 | 14.13 | 15.40 | 13.92 | 14.95 | 11K |
Jun 1, 2024 | 16.14 | 16.26 | 13.55 | 13.76 | 25K |
May 1, 2024 | 15.99 | 17.30 | 15.50 | 16.12 | 34K |
Apr 1, 2024 | 15.29 | 15.99 | 14.50 | 15.99 | 12K |
Mar 1, 2024 | 13.65 | 14.78 | 13.65 | 14.62 | 41K |
Feb 1, 2024 | 14.42 | 14.42 | 12.91 | 13.60 | 9.2K |
Jan 1, 2024 | 14.38 | 14.81 | 14.01 | 14.42 | 16K |
Dec 1, 2023 | 13.18 | 14.45 | 12.98 | 14.01 | 26K |
Nov 1, 2023 | 12.24 | 13.35 | 12.01 | 13.18 | 8.7K |
Oct 1, 2023 | 12.17 | 12.40 | 11.57 | 11.71 | 29K |
Sep 1, 2023 | 12.76 | 12.76 | 11.87 | 12.12 | 19K |
Aug 1, 2023 | 12.40 | 13.22 | 12.12 | 12.42 | 15K |
Jul 1, 2023 | 12.03 | 12.58 | 11.27 | 12.20 | 42K |
Jun 1, 2023 | 11.54 | 12.03 | 11.21 | 12.03 | 19K |
May 1, 2023 | 12.36 | 13.00 | 11.52 | 11.54 | 145K |
Apr 1, 2023 | 11.46 | 12.21 | 11.35 | 12.09 | 218K |
Mar 1, 2023 | 12.35 | 12.61 | 10.53 | 11.37 | 33K |
Feb 1, 2023 | 12.14 | 12.76 | 11.92 | 12.35 | 18K |
Jan 1, 2023 | 10.78 | 12.14 | 10.76 | 12.14 | 434K |
Dec 1, 2022 | 9.77 | 10.63 | 9.62 | 10.36 | 57K |
Nov 1, 2022 | 9.11 | 10.15 | 9.06 | 9.90 | 62K |
Oct 1, 2022 | 8.24 | 9.23 | 7.95 | 9.14 | 50K |
Sep 1, 2022 | 8.99 | 10.00 | 7.71 | 7.71 | 273K |
Aug 1, 2022 | 9.15 | 10.53 | 8.89 | 9.01 | 78K |
Jul 1, 2022 | 8.89 | 9.37 | 8.07 | 9.10 | 151K |
Jun 1, 2022 | 10.92 | 11.01 | 8.99 | 8.99 | 119K |
May 1, 2022 | 10.72 | 12.09 | 10.16 | 11.12 | 165K |
Apr 1, 2022 | 12.07 | 12.07 | 10.53 | 11.14 | 68K |
Mar 1, 2022 | 12.54 | 12.88 | 10.45 | 12.37 | 57K |
Feb 1, 2022 | 15.29 | 16.28 | 12.73 | 13.17 | 77K |
Jan 1, 2022 | 13.86 | 15.70 | 13.86 | 15.17 | 538K |
Dec 1, 2021 | 13.45 | 14.26 | 13.45 | 13.86 | 35K |
Nov 1, 2021 | 15.01 | 15.33 | 13.45 | 13.45 | 19K |
Oct 1, 2021 | 14.21 | 15.09 | 14.21 | 15.01 | 55K |
Sep 1, 2021 | 13.85 | 14.35 | 13.04 | 14.21 | 14K |
Aug 1, 2021 | 13.65 | 13.85 | 13.65 | 13.85 | 19K |
Jul 1, 2021 | 13.95 | 14.30 | 13.00 | 13.65 | 24K |
Jun 1, 2021 | 14.76 | 14.83 | 13.70 | 13.95 | 23K |
May 1, 2021 | 15.39 | 16.80 | 14.63 | 14.76 | 48K |