Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 1, 2025 | $35.91 | $36.88 | $35.80 | $36.03 | 173K |
Jul 1, 2025 | 29.70 | 38.26 | 28.90 | 35.90 | 4.0M |
Jun 1, 2025 | 28.87 | 30.49 | 28.11 | 29.71 | 1.6M |
May 1, 2025 | 27.71 | 30.34 | 26.60 | 29.02 | 1.5M |
Apr 1, 2025 | 30.53 | 31.28 | 26.00 | 28.01 | 2.1M |
Mar 1, 2025 | 32.59 | 32.59 | 26.59 | 30.53 | 3.8M |
Feb 1, 2025 | 34.10 | 35.99 | 32.27 | 32.86 | 5.5M |
Jan 1, 2025 | 39.66 | 40.21 | 33.97 | 34.04 | 6.9M |
Dec 1, 2024 | 39.51 | 40.39 | 39.19 | 39.60 | 3.6M |
Nov 1, 2024 | 37.63 | 39.78 | 37.14 | 39.45 | 4.1M |
Oct 1, 2024 | 38.76 | 38.92 | 37.50 | 37.52 | 5.1M |
Sep 1, 2024 | 39.55 | 39.79 | 38.18 | 38.78 | 5.8M |
Aug 1, 2024 | 41.31 | 41.48 | 39.31 | 39.63 | 8.9M |
Jul 1, 2024 | 41.98 | 42.44 | 41.22 | 41.40 | 9.4M |
Jun 1, 2024 | 42.09 | 42.15 | 41.78 | 42.04 | 8.4M |
May 1, 2024 | 27.88 | 42.36 | 27.00 | 42.06 | 6.3M |
Apr 1, 2024 | 29.34 | 29.49 | 25.17 | 25.69 | 2.2M |
Mar 1, 2024 | 31.84 | 32.45 | 27.29 | 29.34 | 859K |
Feb 1, 2024 | 33.90 | 37.25 | 27.69 | 31.90 | 903K |
Jan 1, 2024 | 36.30 | 37.50 | 32.88 | 35.21 | 791K |
Dec 1, 2023 | 32.64 | 39.24 | 32.64 | 36.35 | 1.9M |
Nov 1, 2023 | 29.36 | 35.75 | 29.05 | 32.82 | 1.4M |
Oct 1, 2023 | 31.71 | 32.24 | 28.24 | 29.46 | 1.4M |
Sep 1, 2023 | 37.04 | 39.41 | 30.76 | 32.09 | 1.0M |
Aug 1, 2023 | 31.89 | 39.38 | 29.87 | 36.82 | 2.0M |
Jul 1, 2023 | 31.01 | 32.68 | 27.78 | 32.07 | 1.0M |
Jun 1, 2023 | 18.39 | 32.04 | 17.80 | 31.31 | 2.7M |
May 1, 2023 | 23.03 | 23.61 | 16.79 | 18.33 | 1.8M |
Apr 1, 2023 | 22.91 | 24.72 | 22.07 | 23.04 | 1.9M |
Mar 1, 2023 | 21.84 | 23.38 | 16.00 | 22.78 | 8.4M |
Feb 1, 2023 | 28.17 | 31.46 | 21.61 | 21.84 | 1.6M |
Jan 1, 2023 | 34.60 | 39.17 | 24.33 | 28.11 | 1.6M |
Dec 1, 2022 | 36.03 | 38.23 | 31.15 | 34.12 | 1.0M |
Nov 1, 2022 | 34.07 | 36.98 | 32.04 | 36.13 | 974K |
Oct 1, 2022 | 30.69 | 34.56 | 28.94 | 34.14 | 661K |
Sep 1, 2022 | 33.56 | 34.25 | 28.28 | 30.40 | 821K |
Aug 1, 2022 | 34.39 | 38.92 | 32.92 | 33.69 | 861K |
Jul 1, 2022 | 36.51 | 39.53 | 33.19 | 34.80 | 705K |
Jun 1, 2022 | 39.48 | 39.99 | 34.87 | 37.23 | 742K |
May 1, 2022 | 39.08 | 42.34 | 32.43 | 39.23 | 908K |
Apr 1, 2022 | 45.22 | 45.85 | 38.10 | 38.66 | 709K |
Mar 1, 2022 | 44.64 | 45.83 | 40.86 | 45.33 | 940K |
Feb 1, 2022 | 45.52 | 46.15 | 36.24 | 44.88 | 1.2M |
Jan 1, 2022 | 48.48 | 50.86 | 41.45 | 45.68 | 1.1M |
Dec 1, 2021 | 44.87 | 49.38 | 42.47 | 48.15 | 1.1M |
Nov 1, 2021 | 55.60 | 58.95 | 43.50 | 43.93 | 1.4M |
Oct 1, 2021 | 55.79 | 56.91 | 53.07 | 55.66 | 727K |
Sep 1, 2021 | 60.70 | 62.27 | 53.03 | 55.60 | 1.1M |
Aug 1, 2021 | 55.27 | 60.49 | 52.87 | 60.07 | 847K |
Jul 1, 2021 | 54.65 | 56.15 | 52.03 | 55.11 | 603K |