(April 7, 2025)
52-Week Low
(November 11, 2024)
52-Week High
(November 11, 2024)
All-Time High
(June 30, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-07-24 | 26.00 | 27.95 | 25.51 | 26.85 | 11022579 |
| 2024-07-25 | 25.61 | 27.52 | 24.50 | 26.96 | 2286722 |
| 2024-07-26 | 27.01 | 28.71 | 26.52 | 28.00 | 1123214 |
| 2024-07-29 | 28.26 | 28.48 | 27.24 | 27.85 | 868550 |
| 2024-07-30 | 27.60 | 28.62 | 27.50 | 28.05 | 2746188 |
| 2024-07-31 | 27.97 | 28.58 | 27.58 | 27.85 | 425351 |
| 2024-08-01 | 27.95 | 28.21 | 27.16 | 27.77 | 680762 |
| 2024-08-02 | 27.44 | 27.76 | 26.11 | 27.49 | 900767 |
| 2024-08-05 | 26.24 | 27.19 | 26.00 | 26.84 | 401776 |
| 2024-08-06 | 27.11 | 27.84 | 26.91 | 27.26 | 184579 |
| 2024-08-07 | 27.30 | 27.94 | 27.00 | 27.04 | 324788 |
| 2024-08-08 | 27.10 | 27.73 | 27.00 | 27.25 | 303779 |
| 2024-08-09 | 27.33 | 27.96 | 27.00 | 27.35 | 311325 |
| 2024-08-12 | 27.41 | 27.81 | 27.08 | 27.35 | 158326 |
| 2024-08-13 | 27.35 | 27.83 | 27.10 | 27.52 | 148648 |
| 2024-08-14 | 27.40 | 28.96 | 27.20 | 28.31 | 387105 |
| 2024-08-15 | 28.67 | 29.36 | 28.11 | 29.02 | 296106 |
| 2024-08-16 | 29.04 | 29.62 | 28.59 | 28.71 | 329430 |
| 2024-08-19 | 28.78 | 29.69 | 28.54 | 29.30 | 405665 |
| 2024-08-20 | 29.96 | 30.00 | 28.76 | 29.49 | 431558 |
| 2024-08-21 | 29.51 | 29.99 | 29.14 | 29.70 | 294308 |
| 2024-08-22 | 29.90 | 30.48 | 28.62 | 28.91 | 260178 |
| 2024-08-23 | 29.25 | 30.00 | 28.97 | 29.60 | 313532 |
| 2024-08-26 | 29.91 | 30.25 | 29.77 | 29.91 | 161906 |
| 2024-08-27 | 29.92 | 29.92 | 28.84 | 29.41 | 190179 |
| 2024-08-28 | 29.48 | 29.75 | 29.00 | 29.55 | 233038 |
| 2024-08-29 | 29.64 | 30.88 | 29.55 | 30.37 | 369339 |
| 2024-08-30 | 30.91 | 31.12 | 29.85 | 31.00 | 288659 |
| 2024-09-03 | 31.50 | 31.90 | 30.25 | 30.76 | 651873 |
| 2024-09-04 | 30.57 | 32.50 | 28.50 | 29.57 | 1065208 |
| 2024-09-05 | 29.58 | 30.32 | 28.72 | 29.02 | 782656 |
| 2024-09-06 | 28.80 | 29.62 | 28.00 | 28.51 | 589064 |
| 2024-09-09 | 29.00 | 29.11 | 27.43 | 27.89 | 829729 |
| 2024-09-10 | 28.00 | 28.68 | 27.49 | 28.07 | 584467 |
| 2024-09-11 | 27.81 | 29.17 | 27.81 | 28.88 | 169250 |
| 2024-09-12 | 29.02 | 29.44 | 28.31 | 29.21 | 380130 |
| 2024-09-13 | 29.24 | 30.83 | 29.24 | 29.87 | 420614 |
| 2024-09-16 | 29.93 | 30.81 | 29.86 | 30.41 | 236990 |
| 2024-09-17 | 30.28 | 31.37 | 29.78 | 30.40 | 193703 |
| 2024-09-18 | 30.42 | 31.96 | 30.39 | 30.72 | 347656 |
| 2024-09-19 | 31.88 | 32.63 | 30.57 | 30.65 | 284318 |
| 2024-09-20 | 30.45 | 33.31 | 29.91 | 32.56 | 2767889 |
| 2024-09-23 | 33.26 | 34.82 | 32.70 | 34.02 | 907527 |
| 2024-09-24 | 33.97 | 34.52 | 32.52 | 33.96 | 527974 |
| 2024-09-25 | 33.80 | 34.24 | 33.20 | 33.95 | 558642 |
| 2024-09-26 | 34.41 | 35.17 | 33.69 | 33.72 | 764226 |
| 2024-09-27 | 34.15 | 34.44 | 33.06 | 33.90 | 640605 |
| 2024-09-30 | 34.21 | 34.82 | 33.66 | 33.90 | 563937 |
| 2024-10-01 | 33.67 | 33.75 | 32.02 | 32.57 | 950551 |
| 2024-10-02 | 32.59 | 33.05 | 32.15 | 32.86 | 606216 |
| 2024-10-03 | 32.64 | 33.12 | 31.90 | 32.51 | 599676 |
| 2024-10-04 | 32.89 | 33.09 | 31.45 | 31.89 | 900749 |
| 2024-10-07 | 31.54 | 31.90 | 29.94 | 30.12 | 796717 |
| 2024-10-08 | 30.19 | 30.45 | 29.47 | 29.58 | 538885 |
| 2024-10-09 | 29.53 | 29.84 | 28.89 | 29.13 | 1045134 |
| 2024-10-10 | 29.03 | 29.55 | 27.85 | 28.45 | 1566277 |
| 2024-10-11 | 28.49 | 29.79 | 28.45 | 29.79 | 858108 |
| 2024-10-14 | 29.96 | 31.23 | 29.82 | 30.40 | 624009 |
| 2024-10-15 | 30.42 | 30.85 | 29.74 | 29.94 | 507096 |
| 2024-10-16 | 29.94 | 30.04 | 29.13 | 29.50 | 435647 |
| 2024-10-17 | 29.31 | 29.74 | 28.99 | 29.23 | 331164 |
| 2024-10-18 | 29.16 | 29.62 | 28.91 | 28.95 | 354890 |
| 2024-10-21 | 28.80 | 29.68 | 28.35 | 29.60 | 550804 |
| 2024-10-22 | 29.55 | 30.19 | 29.09 | 30.12 | 464576 |
| 2024-10-23 | 30.17 | 30.86 | 29.95 | 30.78 | 487331 |
| 2024-10-24 | 30.80 | 31.15 | 30.38 | 31.10 | 382776 |
| 2024-10-25 | 31.36 | 32.13 | 31.11 | 31.70 | 748588 |
| 2024-10-28 | 32.00 | 32.94 | 31.82 | 32.66 | 792321 |
| 2024-10-29 | 32.37 | 33.06 | 31.82 | 31.86 | 498100 |
| 2024-10-30 | 31.80 | 31.96 | 30.40 | 30.58 | 449587 |
| 2024-10-31 | 30.52 | 30.52 | 29.34 | 29.52 | 553068 |
| 2024-11-01 | 29.57 | 30.53 | 29.39 | 29.97 | 579719 |
| 2024-11-04 | 29.78 | 30.10 | 28.87 | 29.10 | 489732 |
| 2024-11-05 | 29.34 | 30.25 | 29.11 | 30.00 | 565911 |
| 2024-11-06 | 30.84 | 32.22 | 30.70 | 31.78 | 1108928 |
| 2024-11-07 | 32.50 | 34.11 | 31.79 | 33.43 | 1066470 |
| 2024-11-08 | 30.48 | 33.04 | 29.60 | 32.34 | 1688117 |
| 2024-11-11 | 32.01 | 35.39 | 31.77 | 34.33 | 2786406 |
| 2024-11-12 | 34.25 | 34.60 | 32.65 | 33.50 | 1075415 |
| 2024-11-13 | 31.50 | 35.00 | 31.06 | 34.45 | 1563143 |
| 2024-11-14 | 34.34 | 34.88 | 32.54 | 33.53 | 1349635 |
| 2024-11-15 | 31.95 | 32.72 | 30.10 | 30.13 | 8329359 |
| 2024-11-18 | 30.13 | 30.66 | 29.76 | 30.23 | 3063418 |
| 2024-11-19 | 30.00 | 30.78 | 29.94 | 30.42 | 1163837 |
| 2024-11-20 | 30.61 | 30.61 | 29.75 | 30.50 | 1045143 |
| 2024-11-21 | 30.70 | 31.41 | 30.38 | 31.05 | 1184794 |
| 2024-11-22 | 31.42 | 31.70 | 30.97 | 31.47 | 825045 |
| 2024-11-25 | 31.86 | 32.92 | 31.83 | 32.50 | 1794208 |
| 2024-11-26 | 32.45 | 32.45 | 31.55 | 31.99 | 998861 |
| 2024-11-27 | 31.73 | 32.15 | 30.33 | 30.36 | 630780 |
| 2024-11-29 | 30.44 | 30.73 | 29.71 | 29.89 | 411900 |
| 2024-12-02 | 29.64 | 30.43 | 29.25 | 30.33 | 910499 |
| 2024-12-03 | 30.34 | 31.95 | 30.24 | 31.59 | 1296598 |
| 2024-12-04 | 31.69 | 32.04 | 31.39 | 31.86 | 654795 |
| 2024-12-05 | 31.86 | 31.89 | 30.82 | 30.83 | 873466 |
| 2024-12-06 | 31.25 | 31.58 | 30.44 | 30.69 | 793635 |
| 2024-12-09 | 30.42 | 30.60 | 29.08 | 30.27 | 896200 |
| 2024-12-10 | 30.90 | 30.90 | 29.82 | 30.45 | 565167 |
| 2024-12-11 | 30.97 | 31.72 | 30.53 | 31.46 | 938546 |
| 2024-12-12 | 31.28 | 31.61 | 30.72 | 30.96 | 613299 |
| 2024-12-13 | 30.55 | 30.81 | 29.02 | 29.07 | 1620370 |
| 2024-12-16 | 29.03 | 29.76 | 28.57 | 29.33 | 1571289 |
| 2024-12-17 | 29.33 | 30.19 | 29.07 | 29.71 | 967865 |
| 2024-12-18 | 29.50 | 30.81 | 29.06 | 29.20 | 1255546 |
| 2024-12-19 | 29.71 | 30.40 | 29.33 | 29.62 | 1314107 |
| 2024-12-20 | 29.10 | 30.54 | 28.40 | 29.66 | 2877863 |
| 2024-12-23 | 29.62 | 29.84 | 29.00 | 29.50 | 966996 |
| 2024-12-24 | 29.27 | 29.63 | 28.89 | 29.10 | 254464 |
| 2024-12-26 | 28.92 | 29.63 | 28.80 | 29.43 | 892989 |
| 2024-12-27 | 29.42 | 29.43 | 28.64 | 28.98 | 772493 |
| 2024-12-30 | 28.97 | 29.30 | 28.42 | 28.87 | 816787 |
| 2024-12-31 | 28.93 | 29.13 | 28.14 | 28.52 | 1108051 |
| 2025-01-02 | 28.56 | 29.04 | 27.83 | 28.26 | 1458431 |
| 2025-01-03 | 28.40 | 29.21 | 28.12 | 28.26 | 1334588 |
| 2025-01-06 | 28.70 | 28.99 | 28.18 | 28.46 | 849930 |
| 2025-01-07 | 28.43 | 28.57 | 27.15 | 27.29 | 1052516 |
| 2025-01-08 | 27.16 | 27.24 | 26.17 | 26.36 | 1149712 |
| 2025-01-10 | 26.27 | 28.45 | 25.60 | 27.14 | 2505096 |
| 2025-01-13 | 26.96 | 26.96 | 25.98 | 26.12 | 807243 |
| 2025-01-14 | 26.21 | 26.83 | 25.69 | 26.10 | 672096 |
| 2025-01-15 | 26.57 | 27.96 | 26.32 | 27.93 | 967170 |
| 2025-01-16 | 29.29 | 30.48 | 28.57 | 28.79 | 1868851 |
| 2025-01-17 | 28.84 | 29.58 | 28.45 | 28.64 | 984306 |
| 2025-01-21 | 28.88 | 30.06 | 28.77 | 29.91 | 740320 |
| 2025-01-22 | 30.05 | 30.23 | 29.55 | 29.78 | 826337 |
| 2025-01-23 | 29.78 | 30.37 | 29.43 | 30.35 | 1911701 |
| 2025-01-24 | 30.59 | 30.93 | 30.08 | 30.37 | 1188179 |
| 2025-01-27 | 30.37 | 30.60 | 28.76 | 29.38 | 1247018 |
| 2025-01-28 | 29.52 | 30.58 | 29.20 | 30.34 | 1171110 |
| 2025-01-29 | 30.25 | 30.25 | 29.41 | 29.59 | 526674 |
| 2025-01-30 | 29.56 | 30.30 | 29.45 | 29.82 | 1352092 |
| 2025-01-31 | 29.85 | 30.10 | 29.25 | 29.78 | 646167 |
| 2025-02-03 | 28.50 | 28.93 | 27.54 | 28.59 | 876594 |
| 2025-02-04 | 28.60 | 29.77 | 28.48 | 29.76 | 1062019 |
| 2025-02-05 | 29.68 | 29.88 | 28.71 | 29.86 | 799469 |
| 2025-02-06 | 29.91 | 30.00 | 29.30 | 29.48 | 637428 |
| 2025-02-07 | 29.62 | 29.85 | 28.77 | 28.92 | 637431 |
| 2025-02-10 | 29.31 | 30.16 | 29.10 | 30.12 | 1585967 |
| 2025-02-11 | 29.73 | 30.32 | 29.59 | 30.18 | 2448718 |
| 2025-02-12 | 24.21 | 24.85 | 21.75 | 24.17 | 10061746 |
| 2025-02-13 | 24.56 | 24.83 | 23.01 | 24.46 | 4289098 |
| 2025-02-14 | 24.49 | 25.72 | 23.90 | 25.57 | 2386403 |
| 2025-02-18 | 25.04 | 25.38 | 24.38 | 25.22 | 1991956 |
| 2025-02-19 | 25.41 | 25.70 | 24.69 | 25.10 | 1640342 |
| 2025-02-20 | 24.84 | 24.84 | 23.80 | 24.20 | 1763968 |
| 2025-02-21 | 24.25 | 24.99 | 23.96 | 24.68 | 1357753 |
| 2025-02-24 | 24.81 | 24.81 | 23.86 | 24.64 | 1458410 |
| 2025-02-25 | 24.55 | 24.62 | 23.46 | 23.46 | 3848412 |
| 2025-02-26 | 23.50 | 24.37 | 23.46 | 23.88 | 1166433 |
| 2025-02-27 | 23.84 | 24.08 | 22.89 | 22.89 | 1159810 |
| 2025-02-28 | 22.81 | 23.32 | 22.70 | 23.30 | 889479 |
| 2025-03-03 | 23.67 | 23.80 | 22.67 | 22.69 | 1162566 |
| 2025-03-04 | 22.47 | 23.14 | 21.69 | 22.63 | 1347205 |
| 2025-03-05 | 22.89 | 23.94 | 22.50 | 23.73 | 2104088 |
| 2025-03-06 | 23.42 | 23.68 | 22.59 | 22.87 | 1570273 |
| 2025-03-07 | 22.74 | 23.90 | 22.66 | 23.33 | 2216222 |
| 2025-03-10 | 22.57 | 22.90 | 22.00 | 22.27 | 4183802 |
| 2025-03-11 | 22.14 | 22.46 | 20.69 | 20.96 | 2343212 |
| 2025-03-12 | 21.48 | 21.61 | 20.39 | 20.93 | 2028548 |
| 2025-03-13 | 21.00 | 21.37 | 20.00 | 20.35 | 2047818 |
| 2025-03-14 | 20.78 | 21.27 | 20.49 | 21.11 | 860766 |
| 2025-03-17 | 21.07 | 22.00 | 20.90 | 21.67 | 1080643 |
| 2025-03-18 | 21.37 | 21.55 | 21.03 | 21.52 | 745263 |
| 2025-03-19 | 21.43 | 22.36 | 21.43 | 22.17 | 822102 |
| 2025-03-20 | 22.30 | 22.55 | 22.09 | 22.17 | 786780 |
| 2025-03-21 | 22.00 | 22.52 | 21.99 | 22.50 | 1454934 |
| 2025-03-24 | 22.97 | 23.43 | 22.84 | 23.15 | 830036 |
| 2025-03-25 | 23.25 | 23.97 | 23.21 | 23.65 | 1288144 |
| 2025-03-26 | 23.70 | 23.87 | 23.05 | 23.43 | 730047 |
| 2025-03-27 | 23.34 | 23.60 | 22.75 | 23.22 | 928586 |
| 2025-03-28 | 23.04 | 23.29 | 21.69 | 21.95 | 1101175 |
| 2025-03-31 | 21.27 | 21.73 | 20.69 | 21.34 | 1781346 |
| 2025-04-01 | 21.29 | 22.71 | 20.98 | 22.68 | 1563284 |
| 2025-04-02 | 22.11 | 22.94 | 21.99 | 22.48 | 841544 |
| 2025-04-03 | 21.36 | 21.91 | 19.98 | 20.16 | 1314437 |
| 2025-04-04 | 19.69 | 19.88 | 17.96 | 18.08 | 1458010 |
| 2025-04-07 | 17.01 | 19.41 | 16.69 | 18.47 | 1457876 |
| 2025-04-08 | 19.29 | 19.90 | 17.69 | 17.93 | 1344574 |
| 2025-04-09 | 17.65 | 20.62 | 17.38 | 20.35 | 1191937 |
| 2025-04-10 | 20.14 | 20.22 | 18.81 | 19.50 | 1056221 |
| 2025-04-11 | 19.53 | 19.93 | 18.88 | 19.57 | 770614 |
| 2025-04-14 | 20.24 | 21.32 | 19.27 | 19.74 | 661899 |
| 2025-04-15 | 19.73 | 19.96 | 19.27 | 19.50 | 693371 |
| 2025-04-16 | 19.14 | 19.72 | 19.14 | 19.41 | 519295 |
| 2025-04-17 | 19.69 | 19.85 | 19.25 | 19.66 | 621237 |
| 2025-04-21 | 19.08 | 19.55 | 18.45 | 18.66 | 836518 |
| 2025-04-22 | 19.31 | 20.12 | 18.92 | 19.79 | 839385 |
| 2025-04-23 | 20.69 | 21.25 | 20.05 | 20.21 | 779256 |
| 2025-04-24 | 20.55 | 21.35 | 20.16 | 21.27 | 756350 |
| 2025-04-25 | 21.16 | 21.47 | 20.86 | 21.29 | 640079 |
| 2025-04-28 | 21.40 | 21.69 | 20.82 | 21.10 | 874113 |
| 2025-04-29 | 21.12 | 21.36 | 20.94 | 21.26 | 587421 |
| 2025-04-30 | 21.31 | 21.50 | 20.78 | 21.40 | 815495 |
| 2025-05-01 | 21.44 | 22.23 | 21.43 | 22.06 | 875272 |
| 2025-05-02 | 22.39 | 23.32 | 22.38 | 23.23 | 1327887 |
| 2025-05-05 | 23.23 | 23.70 | 23.01 | 23.10 | 1255492 |
| 2025-05-06 | 22.59 | 22.96 | 22.38 | 22.53 | 1062413 |
| 2025-05-07 | 22.55 | 23.13 | 22.34 | 22.88 | 899356 |
| 2025-05-08 | 23.22 | 24.49 | 23.15 | 24.37 | 1900575 |
| 2025-05-09 | 25.00 | 26.24 | 24.41 | 26.09 | 2135615 |
| 2025-05-12 | 26.63 | 27.74 | 25.48 | 27.67 | 2941507 |
| 2025-05-13 | 27.63 | 28.10 | 27.40 | 27.70 | 1700177 |
| 2025-05-14 | 27.61 | 28.62 | 27.46 | 28.40 | 1651121 |
| 2025-05-15 | 28.54 | 28.83 | 27.52 | 28.35 | 1258687 |
| 2025-05-16 | 28.50 | 28.64 | 27.79 | 28.27 | 1087487 |
| 2025-05-19 | 27.30 | 28.46 | 27.30 | 28.19 | 946393 |
| 2025-05-20 | 28.66 | 28.70 | 28.12 | 28.42 | 799055 |
| 2025-05-21 | 28.19 | 28.68 | 27.92 | 28.05 | 983121 |
| 2025-05-22 | 28.04 | 28.73 | 27.87 | 28.44 | 868384 |
| 2025-05-23 | 27.76 | 28.90 | 27.60 | 28.44 | 1214481 |
| 2025-05-27 | 28.76 | 29.20 | 28.41 | 28.74 | 1488302 |
| 2025-05-28 | 28.75 | 29.15 | 28.51 | 28.72 | 1009853 |
| 2025-05-29 | 28.95 | 28.96 | 27.79 | 27.99 | 963449 |
| 2025-05-30 | 27.93 | 28.66 | 27.64 | 28.06 | 4256813 |
| 2025-06-02 | 28.32 | 28.46 | 27.50 | 28.06 | 1579602 |
| 2025-06-03 | 28.46 | 29.23 | 28.22 | 29.07 | 1549570 |
| 2025-06-04 | 29.18 | 29.35 | 28.78 | 29.17 | 1260730 |
| 2025-06-05 | 29.26 | 29.66 | 28.96 | 29.07 | 940324 |
| 2025-06-06 | 29.12 | 29.50 | 28.01 | 28.92 | 1302082 |
| 2025-06-09 | 29.50 | 29.50 | 28.86 | 28.92 | 994881 |
| 2025-06-10 | 28.92 | 28.98 | 28.07 | 28.15 | 843971 |
| 2025-06-11 | 28.06 | 28.58 | 27.73 | 28.41 | 1475272 |
| 2025-06-12 | 28.04 | 28.43 | 27.58 | 28.14 | 1481810 |
| 2025-06-13 | 27.84 | 28.11 | 27.16 | 27.51 | 1340660 |
| 2025-06-16 | 27.90 | 28.48 | 27.65 | 28.24 | 931547 |
| 2025-06-17 | 28.17 | 28.59 | 27.98 | 28.40 | 1349604 |
| 2025-06-18 | 28.28 | 28.83 | 28.01 | 28.56 | 1344553 |
| 2025-06-20 | 28.95 | 28.95 | 27.72 | 27.78 | 3720515 |
| 2025-06-23 | 27.74 | 27.89 | 26.23 | 26.64 | 2367163 |
| 2025-06-24 | 26.85 | 26.95 | 26.53 | 26.85 | 1777610 |
| 2025-06-25 | 26.77 | 26.92 | 26.19 | 26.34 | 1017989 |
| 2025-06-26 | 26.57 | 27.76 | 26.25 | 27.65 | 1139825 |
| 2025-06-27 | 27.81 | 28.12 | 27.45 | 27.69 | 1322978 |
| 2025-06-30 | 28.11 | 28.86 | 27.86 | 28.30 | 2499118 |
