Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $49.10 | $50.00 | $48.50 | $49.00 | 6.8K |
Jun 1, 2025 | 48.00 | 49.75 | 47.76 | 49.55 | 13K |
May 1, 2025 | 47.75 | 50.00 | 46.00 | 48.00 | 22K |
Apr 1, 2025 | 46.14 | 48.00 | 44.00 | 47.75 | 26K |
Mar 1, 2025 | 45.45 | 48.67 | 41.00 | 48.67 | 36K |
Feb 1, 2025 | 42.50 | 47.62 | 40.00 | 46.90 | 21K |
Jan 1, 2025 | 41.01 | 45.00 | 37.83 | 43.00 | 50K |
Dec 1, 2024 | 43.00 | 43.00 | 41.70 | 41.95 | 2.3K |
Nov 1, 2024 | 36.49 | 43.00 | 36.49 | 43.00 | 27K |
Oct 1, 2024 | 37.50 | 40.00 | 35.50 | 39.00 | 14K |
Sep 1, 2024 | 37.50 | 40.00 | 37.00 | 37.50 | 24K |
Aug 1, 2024 | 39.75 | 39.75 | 34.00 | 36.10 | 29K |
Jul 1, 2024 | 33.52 | 40.00 | 33.00 | 39.75 | 18K |
Jun 1, 2024 | 39.10 | 39.10 | 33.00 | 33.50 | 12K |
May 1, 2024 | 40.50 | 42.00 | 39.10 | 39.50 | 8.6K |
Apr 1, 2024 | 43.50 | 43.50 | 37.01 | 40.55 | 37K |
Mar 1, 2024 | 39.00 | 44.50 | 38.65 | 44.00 | 44K |
Feb 1, 2024 | 32.52 | 40.25 | 32.36 | 38.30 | 41K |
Jan 1, 2024 | 32.00 | 37.10 | 29.04 | 37.00 | 23K |
Dec 1, 2023 | 26.16 | 34.24 | 26.07 | 31.02 | 27K |
Nov 1, 2023 | 26.77 | 29.17 | 26.00 | 26.07 | 13K |
Oct 1, 2023 | 28.08 | 28.99 | 27.00 | 27.00 | 13K |
Sep 1, 2023 | 29.29 | 34.24 | 28.00 | 28.08 | 14K |
Aug 1, 2023 | 27.01 | 34.97 | 26.00 | 28.75 | 76K |
Jul 1, 2023 | 23.13 | 29.00 | 23.13 | 27.98 | 45K |
Jun 1, 2023 | 24.00 | 25.82 | 22.86 | 23.13 | 39K |
May 1, 2023 | 16.85 | 24.75 | 16.75 | 24.20 | 69K |
Apr 1, 2023 | 16.86 | 17.35 | 16.50 | 17.22 | 6.7K |
Mar 1, 2023 | 17.00 | 17.49 | 16.00 | 16.86 | 10K |
Feb 1, 2023 | 17.00 | 19.50 | 15.50 | 17.00 | 8.2K |
Jan 1, 2023 | 13.85 | 17.00 | 13.56 | 17.00 | 9.0K |
Dec 1, 2022 | 16.98 | 16.98 | 12.25 | 13.85 | 23K |
Nov 1, 2022 | 17.82 | 19.00 | 16.61 | 17.00 | 15K |
Oct 1, 2022 | 17.73 | 19.88 | 17.73 | 18.50 | 1.6K |
Sep 1, 2022 | 21.50 | 22.50 | 17.73 | 17.73 | 4.5K |
Aug 1, 2022 | 22.05 | 22.20 | 20.34 | 21.30 | 5.3K |
Jul 1, 2022 | 21.80 | 22.05 | 21.26 | 22.05 | 5.5K |
Jun 1, 2022 | 24.75 | 24.75 | 21.01 | 21.80 | 18K |
May 1, 2022 | 26.00 | 26.00 | 23.50 | 24.75 | 4.9K |
Apr 1, 2022 | 27.96 | 30.00 | 26.00 | 26.00 | 4.6K |
Mar 1, 2022 | 29.76 | 29.76 | 26.35 | 27.80 | 12K |
Feb 1, 2022 | 31.50 | 32.00 | 26.97 | 29.76 | 22K |
Jan 1, 2022 | 30.00 | 31.50 | 29.00 | 31.50 | 10K |
Dec 1, 2021 | 32.00 | 32.00 | 28.65 | 30.00 | 6.4K |
Nov 1, 2021 | 33.00 | 33.00 | 31.00 | 32.00 | 7.6K |
Oct 1, 2021 | 32.00 | 35.00 | 30.20 | 33.00 | 6.4K |
Sep 1, 2021 | 34.10 | 34.40 | 30.50 | 32.00 | 8.5K |
Aug 1, 2021 | 34.96 | 35.70 | 31.06 | 35.00 | 10K |
Jul 1, 2021 | 29.71 | 35.00 | 29.68 | 34.96 | 7.6K |
Jun 1, 2021 | 28.00 | 30.00 | 27.75 | 29.75 | 5.7K |