Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 1, 2025 | $9.53 | $10.28 | $9.36 | $10.15 | 24M |
May 1, 2025 | 8.75 | 10.47 | 8.59 | 9.55 | 119M |
Apr 1, 2025 | 9.90 | 10.05 | 7.01 | 8.56 | 139M |
Mar 1, 2025 | 11.87 | 12.01 | 9.81 | 10.00 | 133M |
Feb 1, 2025 | 10.08 | 12.63 | 9.38 | 11.66 | 144M |
Jan 1, 2025 | 10.65 | 10.87 | 9.32 | 10.29 | 155M |
Dec 1, 2024 | 11.01 | 11.73 | 10.22 | 10.51 | 141M |
Nov 1, 2024 | 11.02 | 13.39 | 9.52 | 10.94 | 251M |
Oct 1, 2024 | 10.36 | 11.11 | 9.40 | 11.05 | 155M |
Sep 1, 2024 | 9.79 | 10.92 | 9.40 | 10.32 | 122M |
Aug 1, 2024 | 11.43 | 11.45 | 7.65 | 9.89 | 212M |
Jul 1, 2024 | 12.75 | 12.84 | 10.83 | 11.36 | 115M |
Jun 1, 2024 | 12.50 | 13.05 | 11.68 | 12.77 | 130M |
May 1, 2024 | 15.83 | 16.98 | 11.67 | 12.28 | 148M |
Apr 1, 2024 | 16.09 | 16.77 | 14.90 | 15.86 | 100M |
Mar 1, 2024 | 16.72 | 17.01 | 15.40 | 16.03 | 99M |
Feb 1, 2024 | 15.50 | 18.70 | 14.77 | 16.76 | 180M |
Jan 1, 2024 | 18.28 | 18.34 | 14.72 | 16.04 | 132M |
Dec 1, 2023 | 14.35 | 19.39 | 13.89 | 18.49 | 135M |
Nov 1, 2023 | 12.73 | 14.60 | 12.36 | 14.37 | 159M |
Oct 1, 2023 | 16.42 | 17.52 | 12.78 | 12.96 | 140M |
Sep 1, 2023 | 18.18 | 18.63 | 15.53 | 16.40 | 117M |
Aug 1, 2023 | 20.70 | 20.75 | 17.34 | 18.02 | 188M |
Jul 1, 2023 | 25.50 | 30.16 | 24.69 | 25.57 | 93M |
Jun 1, 2023 | 24.55 | 28.76 | 23.50 | 25.39 | 184M |
May 1, 2023 | 21.75 | 25.47 | 20.33 | 24.73 | 108M |
Apr 1, 2023 | 24.43 | 24.85 | 20.88 | 21.91 | 77M |
Mar 1, 2023 | 24.42 | 26.36 | 20.72 | 24.71 | 114M |
Feb 1, 2023 | 27.63 | 30.98 | 24.08 | 24.17 | 113M |
Jan 1, 2023 | 30.67 | 31.05 | 24.69 | 28.23 | 107M |
Dec 1, 2022 | 28.53 | 32.41 | 27.56 | 30.11 | 83M |
Nov 1, 2022 | 45.90 | 45.90 | 23.29 | 28.60 | 150M |
Oct 1, 2022 | 42.31 | 48.76 | 40.92 | 44.53 | 67M |
Sep 1, 2022 | 44.95 | 45.68 | 38.68 | 41.66 | 79M |
Aug 1, 2022 | 37.39 | 51.86 | 36.43 | 45.42 | 88M |
Jul 1, 2022 | 33.24 | 41.39 | 32.82 | 37.89 | 62M |
Jun 1, 2022 | 40.82 | 43.35 | 30.31 | 33.24 | 129M |
May 1, 2022 | 47.21 | 54.43 | 33.80 | 40.39 | 115M |
Apr 1, 2022 | 59.59 | 61.44 | 47.25 | 47.40 | 46M |
Mar 1, 2022 | 54.70 | 60.61 | 47.08 | 59.74 | 71M |
Feb 1, 2022 | 53.57 | 59.89 | 45.92 | 54.69 | 73M |
Jan 1, 2022 | 64.66 | 65.21 | 42.65 | 52.86 | 86M |
Dec 1, 2021 | 62.94 | 67.88 | 55.90 | 64.20 | 101M |
Nov 1, 2021 | 68.67 | 79.17 | 61.33 | 61.70 | 121M |
Oct 1, 2021 | 61.15 | 70.87 | 59.23 | 67.22 | 48M |
Sep 1, 2021 | 65.19 | 69.72 | 60.40 | 61.19 | 86M |
Aug 1, 2021 | 54.00 | 67.63 | 53.64 | 65.19 | 141M |
Jul 1, 2021 | 52.00 | 55.05 | 48.29 | 53.75 | 24M |
Jun 1, 2021 | 44.00 | 54.24 | 41.38 | 52.17 | 42M |
May 1, 2021 | 52.48 | 52.66 | 37.86 | 43.83 | 40M |