Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $12.17 | $13.70 | $11.36 | $13.14 | 31K |
Jun 1, 2025 | 12.47 | 12.63 | 11.20 | 12.24 | 68K |
May 1, 2025 | 12.33 | 12.40 | 11.01 | 12.08 | 61K |
Apr 1, 2025 | 13.97 | 13.97 | 10.73 | 12.33 | 5.4K |
Mar 1, 2025 | 13.50 | 16.85 | 13.50 | 14.53 | 3.1K |
Feb 1, 2025 | 13.20 | 14.40 | 12.36 | 13.50 | 15K |
Jan 1, 2025 | 13.95 | 13.95 | 12.40 | 13.23 | 7.1K |
Dec 1, 2024 | 14.37 | 14.37 | 12.29 | 13.95 | 12K |
Nov 1, 2024 | 13.60 | 14.46 | 12.10 | 13.03 | 13K |
Oct 1, 2024 | 14.10 | 15.57 | 13.03 | 13.60 | 16K |
Sep 1, 2024 | 14.50 | 14.70 | 13.60 | 13.90 | 16K |
Aug 1, 2024 | 12.67 | 14.96 | 11.25 | 14.50 | 25K |
Jul 1, 2024 | 13.08 | 13.08 | 12.41 | 12.67 | 4.8K |
Jun 1, 2024 | 13.98 | 13.98 | 12.76 | 12.80 | 3.0K |
May 1, 2024 | 13.55 | 14.01 | 12.80 | 13.00 | 17K |
Apr 1, 2024 | 12.91 | 14.40 | 12.80 | 13.57 | 12K |
Mar 1, 2024 | 13.05 | 14.10 | 12.75 | 13.58 | 14K |
Feb 1, 2024 | 11.24 | 12.91 | 10.83 | 12.72 | 44K |
Jan 1, 2024 | 10.86 | 12.00 | 10.01 | 11.09 | 116K |
Dec 1, 2023 | 11.22 | 11.23 | 10.40 | 11.04 | 35K |
Nov 1, 2023 | 9.17 | 11.54 | 8.56 | 11.19 | 68K |
Oct 1, 2023 | 8.10 | 9.30 | 8.03 | 9.12 | 105K |
Sep 1, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 125 |
Aug 1, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 125 |
Jul 1, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 0.0 |
Jun 1, 2023 | 8.00 | 8.10 | 8.00 | 8.10 | 250 |
May 1, 2023 | 8.27 | 8.54 | 8.00 | 8.00 | 500 |
Apr 1, 2023 | 9.31 | 9.31 | 8.27 | 8.27 | 18K |
Mar 1, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 |
Feb 1, 2023 | 9.64 | 9.64 | 9.18 | 9.31 | 500 |
Jan 1, 2023 | 8.86 | 9.64 | 8.86 | 9.64 | 250 |
Dec 1, 2022 | 8.73 | 8.95 | 8.73 | 8.86 | 250 |
Nov 1, 2022 | 8.73 | 8.73 | 8.73 | 8.73 | 125 |
Oct 1, 2022 | 9.23 | 9.23 | 8.73 | 8.73 | 250 |
Sep 1, 2022 | 9.76 | 9.76 | 9.23 | 9.23 | 8.1K |
Aug 1, 2022 | 9.18 | 9.76 | 9.18 | 9.76 | 250 |
Jul 1, 2022 | 10.27 | 10.27 | 8.87 | 9.18 | 5.0K |
Jun 1, 2022 | 10.56 | 11.50 | 10.27 | 10.27 | 13K |
May 1, 2022 | 10.73 | 10.73 | 10.56 | 10.56 | 500 |
Apr 1, 2022 | 11.18 | 11.18 | 10.73 | 10.73 | 1.3K |
Mar 1, 2022 | 10.52 | 12.06 | 10.52 | 11.18 | 14K |
Feb 1, 2022 | 10.17 | 10.52 | 10.17 | 10.52 | 2.1K |
Jan 1, 2022 | 10.56 | 10.56 | 10.17 | 10.17 | 14K |
Dec 1, 2021 | 10.46 | 10.66 | 10.46 | 10.56 | 33K |
Nov 1, 2021 | 10.80 | 11.37 | 10.56 | 10.56 | 5.9K |
Oct 1, 2021 | 10.80 | 10.80 | 10.80 | 10.80 | 125 |
Sep 1, 2021 | 9.52 | 10.80 | 9.52 | 10.80 | 7.5K |
Aug 1, 2021 | 9.84 | 9.87 | 9.52 | 9.52 | 4.4K |
Jul 1, 2021 | 9.78 | 9.84 | 9.78 | 9.84 | 125 |
Jun 1, 2021 | 9.78 | 9.78 | 9.78 | 9.78 | 250 |