Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 1, 2025 | $42.20 | $42.35 | $41.56 | $42.12 | 12K |
Jul 1, 2025 | 44.84 | 46.88 | 37.53 | 42.10 | 383K |
Jun 1, 2025 | 46.62 | 46.89 | 41.99 | 45.38 | 690K |
May 1, 2025 | 41.80 | 48.90 | 40.45 | 46.81 | 412K |
Apr 1, 2025 | 50.51 | 51.63 | 36.11 | 42.59 | 1.3M |
Mar 1, 2025 | 54.05 | 57.37 | 49.75 | 50.22 | 358K |
Feb 1, 2025 | 54.45 | 59.54 | 52.81 | 54.24 | 232K |
Jan 1, 2025 | 52.35 | 62.71 | 50.95 | 58.04 | 572K |
Dec 1, 2024 | 53.25 | 55.69 | 49.22 | 50.94 | 795K |
Nov 1, 2024 | 57.96 | 60.33 | 51.50 | 52.47 | 600K |
Oct 1, 2024 | 68.74 | 69.91 | 54.56 | 57.51 | 371K |
Sep 1, 2024 | 66.88 | 70.71 | 59.58 | 70.25 | 337K |
Aug 1, 2024 | 67.74 | 73.00 | 59.44 | 67.98 | 475K |
Jul 1, 2024 | 72.73 | 75.81 | 64.31 | 69.26 | 301K |
Jun 1, 2024 | 82.11 | 82.11 | 71.05 | 72.69 | 200K |
May 1, 2024 | 83.30 | 87.95 | 75.32 | 76.26 | 164K |
Apr 1, 2024 | 87.00 | 87.00 | 76.71 | 83.78 | 185K |
Mar 1, 2024 | 86.15 | 92.51 | 81.80 | 84.91 | 96K |
Feb 1, 2024 | 75.17 | 84.18 | 71.10 | 82.05 | 149K |
Jan 1, 2024 | 81.52 | 84.22 | 75.37 | 76.45 | 94K |
Dec 1, 2023 | 75.10 | 85.56 | 70.41 | 82.72 | 89K |
Nov 1, 2023 | 66.05 | 78.00 | 66.05 | 76.25 | 170K |
Oct 1, 2023 | 73.92 | 75.24 | 64.93 | 65.49 | 273K |
Sep 1, 2023 | 78.58 | 81.72 | 71.52 | 72.03 | 327K |
Aug 1, 2023 | 84.94 | 87.40 | 73.42 | 78.34 | 159K |
Jul 1, 2023 | 91.86 | 91.86 | 84.35 | 87.21 | 75K |
Jun 1, 2023 | 83.70 | 96.80 | 83.70 | 91.76 | 79K |
May 1, 2023 | 82.58 | 87.31 | 80.41 | 83.70 | 78K |
Apr 1, 2023 | 86.21 | 86.21 | 80.11 | 81.09 | 68K |
Mar 1, 2023 | 82.21 | 87.59 | 78.42 | 87.52 | 81K |
Feb 1, 2023 | 78.00 | 80.04 | 72.52 | 78.75 | 73K |
Jan 1, 2023 | 64.50 | 78.62 | 61.62 | 77.70 | 151K |
Dec 1, 2022 | 68.50 | 69.78 | 62.82 | 63.50 | 122K |
Nov 1, 2022 | 56.00 | 66.00 | 53.52 | 65.65 | 288K |
Oct 1, 2022 | 59.40 | 61.50 | 53.52 | 55.22 | 368K |
Sep 1, 2022 | 64.29 | 66.45 | 57.94 | 58.11 | 434K |
Aug 1, 2022 | 71.97 | 74.37 | 65.02 | 65.50 | 118K |
Jul 1, 2022 | 63.97 | 69.72 | 58.55 | 69.72 | 363K |
Jun 1, 2022 | 69.44 | 71.97 | 62.36 | 64.30 | 381K |
May 1, 2022 | 68.63 | 69.71 | 62.87 | 69.34 | 508K |
Apr 1, 2022 | 78.00 | 78.00 | 68.04 | 68.48 | 328K |
Mar 1, 2022 | 80.85 | 81.85 | 72.25 | 78.57 | 222K |
Feb 1, 2022 | 83.52 | 85.31 | 75.45 | 80.04 | 191K |
Jan 1, 2022 | 99.29 | 100.07 | 79.47 | 83.39 | 181K |
Dec 1, 2021 | 93.60 | 103.51 | 91.32 | 99.04 | 151K |
Nov 1, 2021 | 88.93 | 94.25 | 86.55 | 88.96 | 218K |
Oct 1, 2021 | 93.31 | 94.70 | 83.78 | 86.33 | 190K |
Sep 1, 2021 | 101.06 | 111.77 | 96.79 | 97.40 | 209K |
Aug 1, 2021 | 100.82 | 104.71 | 94.04 | 97.61 | 241K |
Jul 1, 2021 | 97.26 | 106.99 | 93.99 | 99.08 | 98K |