Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 1, 2025 | $46.50 | $48.03 | $46.31 | $47.37 | 2.2M |
Jul 1, 2025 | 43.00 | 48.68 | 41.80 | 47.27 | 52M |
Jun 1, 2025 | 34.52 | 45.48 | 34.13 | 43.18 | 68M |
May 1, 2025 | 38.29 | 39.16 | 31.77 | 34.25 | 62M |
Apr 1, 2025 | 33.85 | 39.54 | 28.33 | 38.36 | 66M |
Mar 1, 2025 | 34.54 | 37.94 | 30.55 | 34.57 | 59M |
Feb 1, 2025 | 33.73 | 39.47 | 30.50 | 34.90 | 66M |
Jan 1, 2025 | 27.79 | 37.76 | 27.53 | 34.21 | 58M |
Dec 1, 2024 | 26.86 | 29.99 | 25.34 | 27.44 | 36M |
Nov 1, 2024 | 23.51 | 30.51 | 21.72 | 27.09 | 54M |
Oct 1, 2024 | 25.44 | 26.78 | 22.75 | 23.41 | 36M |
Sep 1, 2024 | 28.30 | 32.06 | 23.86 | 25.46 | 53M |
Aug 1, 2024 | 25.92 | 28.26 | 23.40 | 27.85 | 36M |
Jul 1, 2024 | 25.50 | 29.49 | 24.60 | 25.95 | 30M |
Jun 1, 2024 | 28.88 | 31.44 | 21.62 | 25.33 | 56M |
May 1, 2024 | 25.85 | 31.16 | 25.83 | 28.01 | 34M |
Apr 1, 2024 | 30.99 | 31.00 | 23.68 | 25.62 | 34M |
Mar 1, 2024 | 34.00 | 36.41 | 26.82 | 30.92 | 39M |
Feb 1, 2024 | 34.44 | 41.04 | 32.54 | 34.15 | 32M |
Jan 1, 2024 | 39.77 | 40.97 | 34.22 | 34.29 | 40M |
Dec 1, 2023 | 28.50 | 44.32 | 27.74 | 40.37 | 40M |
Nov 1, 2023 | 25.84 | 30.89 | 25.84 | 28.71 | 27M |
Oct 1, 2023 | 26.22 | 27.27 | 23.62 | 26.04 | 28M |
Sep 1, 2023 | 30.20 | 30.75 | 25.94 | 26.37 | 36M |
Aug 1, 2023 | 34.38 | 35.29 | 27.58 | 29.91 | 45M |
Jul 1, 2023 | 17.43 | 36.36 | 16.61 | 35.01 | 112M |
Jun 1, 2023 | 13.81 | 18.18 | 13.38 | 17.20 | 44M |
May 1, 2023 | 14.51 | 14.97 | 12.75 | 13.72 | 35M |
Apr 1, 2023 | 16.56 | 17.20 | 13.87 | 14.52 | 35M |
Mar 1, 2023 | 11.44 | 19.95 | 10.57 | 16.58 | 131M |
Feb 1, 2023 | 9.31 | 13.11 | 9.09 | 11.42 | 36M |
Jan 1, 2023 | 7.78 | 9.59 | 7.10 | 9.28 | 27M |
Dec 1, 2022 | 9.39 | 9.75 | 6.64 | 7.62 | 25M |
Nov 1, 2022 | 10.70 | 11.58 | 8.01 | 9.37 | 26M |
Oct 1, 2022 | 10.20 | 11.54 | 9.59 | 10.43 | 29M |
Sep 1, 2022 | 10.40 | 12.49 | 9.10 | 9.94 | 43M |
Aug 1, 2022 | 8.54 | 12.64 | 6.55 | 10.50 | 53M |
Jul 1, 2022 | 9.15 | 11.96 | 8.46 | 8.66 | 43M |
Jun 1, 2022 | 6.88 | 9.54 | 5.74 | 9.08 | 44M |
May 1, 2022 | 7.94 | 8.64 | 4.98 | 6.83 | 51M |
Apr 1, 2022 | 10.12 | 12.47 | 7.80 | 8.02 | 39M |
Mar 1, 2022 | 7.85 | 11.54 | 7.14 | 10.15 | 67M |
Feb 1, 2022 | 10.04 | 10.90 | 7.10 | 7.80 | 49M |
Jan 1, 2022 | 17.15 | 18.13 | 8.46 | 9.87 | 73M |
Dec 1, 2021 | 40.96 | 43.14 | 11.20 | 16.68 | 144M |
Nov 1, 2021 | 49.21 | 53.57 | 37.64 | 40.50 | 16M |
Oct 1, 2021 | 46.86 | 50.70 | 43.41 | 49.38 | 13M |
Sep 1, 2021 | 50.04 | 52.38 | 46.73 | 46.87 | 22M |
Aug 1, 2021 | 53.64 | 57.44 | 46.68 | 50.11 | 15M |
Jul 1, 2021 | 61.39 | 65.33 | 52.95 | 53.45 | 16M |