(August 12, 2024)
52-Week Low
(March 11, 2025)
52-Week High
(March 11, 2025)
All-Time High
(March 27, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 26.00 | 29.36 | 25.51 | 28.26 | 9709808 |
| 2024-05-13 | 30.10 | 32.24 | 29.00 | 29.04 | 5322878 |
| 2024-05-14 | 29.20 | 29.70 | 26.40 | 27.63 | 2833706 |
| 2024-05-15 | 27.40 | 27.77 | 25.30 | 26.74 | 1995134 |
| 2024-05-16 | 26.23 | 27.45 | 25.55 | 26.61 | 1258647 |
| 2024-05-17 | 26.31 | 26.68 | 25.73 | 26.00 | 875754 |
| 2024-05-20 | 26.30 | 27.56 | 25.74 | 27.11 | 750792 |
| 2024-05-21 | 26.73 | 28.95 | 26.53 | 27.04 | 933098 |
| 2024-05-22 | 27.21 | 27.35 | 25.77 | 26.61 | 710994 |
| 2024-05-23 | 26.10 | 26.99 | 25.82 | 25.92 | 448692 |
| 2024-05-24 | 26.13 | 26.36 | 23.17 | 23.38 | 1109785 |
| 2024-05-28 | 23.82 | 24.83 | 22.26 | 24.63 | 1379536 |
| 2024-05-29 | 24.23 | 24.73 | 23.46 | 23.52 | 379084 |
| 2024-05-30 | 23.52 | 25.66 | 23.25 | 24.64 | 786486 |
| 2024-05-31 | 24.56 | 25.49 | 24.10 | 25.20 | 247700 |
| 2024-06-03 | 25.59 | 25.95 | 24.82 | 25.62 | 288266 |
| 2024-06-04 | 25.81 | 26.30 | 25.28 | 25.67 | 535355 |
| 2024-06-05 | 25.67 | 26.40 | 23.57 | 23.84 | 660444 |
| 2024-06-06 | 23.94 | 24.69 | 23.54 | 24.04 | 361963 |
| 2024-06-07 | 23.99 | 24.40 | 23.60 | 23.74 | 278586 |
| 2024-06-10 | 23.70 | 24.90 | 23.13 | 23.66 | 318835 |
| 2024-06-11 | 24.56 | 24.68 | 21.42 | 22.12 | 1328528 |
| 2024-06-12 | 22.05 | 23.00 | 20.26 | 22.02 | 1203051 |
| 2024-06-13 | 22.12 | 22.39 | 21.39 | 21.39 | 344761 |
| 2024-06-14 | 21.21 | 21.39 | 20.38 | 21.06 | 481360 |
| 2024-06-17 | 20.96 | 21.21 | 20.04 | 20.47 | 349456 |
| 2024-06-18 | 20.38 | 21.66 | 20.37 | 21.38 | 196054 |
| 2024-06-20 | 21.83 | 22.55 | 20.74 | 22.53 | 358790 |
| 2024-06-21 | 21.83 | 22.11 | 21.15 | 21.16 | 209760 |
| 2024-06-24 | 21.07 | 21.62 | 21.01 | 21.26 | 300941 |
| 2024-06-25 | 21.08 | 21.40 | 21.00 | 21.28 | 179941 |
| 2024-06-26 | 21.01 | 22.09 | 21.00 | 21.65 | 235639 |
| 2024-06-27 | 21.54 | 21.54 | 20.05 | 20.18 | 253532 |
| 2024-06-28 | 20.21 | 20.39 | 18.33 | 18.84 | 914155 |
| 2024-07-01 | 19.19 | 19.32 | 16.89 | 18.24 | 1889612 |
| 2024-07-02 | 18.15 | 18.49 | 17.62 | 18.00 | 320117 |
| 2024-07-03 | 18.30 | 19.91 | 18.15 | 19.67 | 773687 |
| 2024-07-05 | 19.34 | 19.47 | 17.60 | 17.95 | 687408 |
| 2024-07-08 | 17.95 | 18.28 | 17.68 | 17.68 | 404785 |
| 2024-07-09 | 17.61 | 18.16 | 17.01 | 17.89 | 290866 |
| 2024-07-10 | 17.97 | 18.43 | 17.12 | 18.30 | 496311 |
| 2024-07-11 | 18.50 | 19.50 | 18.45 | 19.15 | 501406 |
| 2024-07-12 | 19.41 | 19.70 | 18.98 | 19.54 | 239621 |
| 2024-07-15 | 19.12 | 19.86 | 18.22 | 19.00 | 360536 |
| 2024-07-16 | 19.00 | 19.88 | 18.79 | 19.63 | 296946 |
| 2024-07-17 | 19.41 | 19.41 | 18.33 | 18.71 | 213365 |
| 2024-07-18 | 18.70 | 19.08 | 17.95 | 18.32 | 141228 |
| 2024-07-19 | 18.09 | 18.24 | 17.63 | 17.70 | 154533 |
| 2024-07-22 | 17.83 | 18.94 | 17.71 | 18.78 | 290700 |
| 2024-07-23 | 18.25 | 19.70 | 17.94 | 18.63 | 687698 |
| 2024-07-24 | 18.18 | 18.18 | 17.05 | 17.19 | 360130 |
| 2024-07-25 | 17.51 | 17.80 | 16.80 | 17.27 | 331682 |
| 2024-07-26 | 17.48 | 17.80 | 17.11 | 17.25 | 376808 |
| 2024-07-29 | 17.41 | 17.99 | 17.30 | 17.82 | 240400 |
| 2024-07-30 | 17.62 | 17.89 | 16.97 | 17.00 | 288975 |
| 2024-07-31 | 17.44 | 17.61 | 16.73 | 16.98 | 192050 |
| 2024-08-01 | 17.02 | 17.11 | 15.35 | 15.38 | 432804 |
| 2024-08-02 | 14.96 | 15.39 | 14.50 | 15.30 | 266793 |
| 2024-08-05 | 14.31 | 15.40 | 14.20 | 14.76 | 338419 |
| 2024-08-06 | 14.74 | 16.18 | 14.50 | 15.99 | 300281 |
| 2024-08-07 | 16.10 | 16.10 | 15.03 | 15.10 | 137130 |
| 2024-08-08 | 15.25 | 15.64 | 14.79 | 15.23 | 178669 |
| 2024-08-09 | 15.30 | 15.33 | 13.41 | 13.52 | 628997 |
| 2024-08-12 | 13.63 | 14.98 | 13.00 | 14.36 | 709950 |
| 2024-08-13 | 14.57 | 15.66 | 14.45 | 15.35 | 466574 |
| 2024-08-14 | 15.66 | 15.95 | 14.92 | 14.97 | 355317 |
| 2024-08-15 | 15.18 | 15.65 | 15.13 | 15.50 | 246348 |
| 2024-08-16 | 15.70 | 15.85 | 15.12 | 15.68 | 157615 |
| 2024-08-19 | 16.00 | 17.14 | 15.98 | 16.59 | 766087 |
| 2024-08-20 | 16.51 | 16.61 | 14.93 | 15.22 | 494006 |
| 2024-08-21 | 15.59 | 16.98 | 14.75 | 16.85 | 910325 |
| 2024-08-22 | 16.88 | 18.37 | 16.30 | 18.04 | 1030706 |
| 2024-08-23 | 18.21 | 18.71 | 16.82 | 17.00 | 490811 |
| 2024-08-26 | 16.88 | 16.90 | 15.79 | 16.02 | 404390 |
| 2024-08-27 | 16.15 | 17.27 | 16.09 | 16.75 | 335609 |
| 2024-08-28 | 16.80 | 17.00 | 15.00 | 15.10 | 445696 |
| 2024-08-29 | 15.39 | 16.40 | 15.20 | 16.20 | 510921 |
| 2024-08-30 | 16.60 | 18.00 | 16.02 | 16.18 | 864268 |
| 2024-09-03 | 16.00 | 17.04 | 15.80 | 15.95 | 447272 |
| 2024-09-04 | 15.89 | 16.48 | 15.51 | 15.62 | 266463 |
| 2024-09-05 | 15.76 | 17.45 | 15.60 | 16.98 | 739002 |
| 2024-09-06 | 16.94 | 17.00 | 15.28 | 15.32 | 610757 |
| 2024-09-09 | 15.66 | 16.04 | 15.46 | 15.88 | 242065 |
| 2024-09-10 | 15.73 | 16.86 | 15.73 | 16.29 | 440399 |
| 2024-09-11 | 16.74 | 16.98 | 16.05 | 16.92 | 230778 |
| 2024-09-12 | 16.87 | 16.87 | 16.19 | 16.35 | 267441 |
| 2024-09-13 | 16.30 | 16.54 | 15.90 | 15.98 | 234544 |
| 2024-09-16 | 15.86 | 15.88 | 15.45 | 15.75 | 224540 |
| 2024-09-17 | 15.95 | 16.62 | 15.79 | 16.12 | 426658 |
| 2024-09-18 | 16.25 | 16.31 | 15.12 | 15.16 | 444694 |
| 2024-09-19 | 15.61 | 16.84 | 15.35 | 16.45 | 1126194 |
| 2024-09-20 | 16.81 | 16.85 | 15.50 | 16.21 | 672365 |
| 2024-09-23 | 15.92 | 16.68 | 15.47 | 16.48 | 457698 |
| 2024-09-24 | 17.50 | 18.60 | 17.11 | 18.09 | 1190066 |
| 2024-09-25 | 17.54 | 17.82 | 16.95 | 17.47 | 620923 |
| 2024-09-26 | 18.80 | 19.16 | 17.67 | 18.33 | 1449082 |
| 2024-09-27 | 18.78 | 21.86 | 18.77 | 21.09 | 2594459 |
| 2024-09-30 | 24.76 | 25.30 | 22.16 | 22.29 | 3228598 |
| 2024-10-01 | 23.15 | 24.61 | 22.37 | 24.61 | 1795846 |
| 2024-10-02 | 27.23 | 27.65 | 25.40 | 25.95 | 3117239 |
| 2024-10-03 | 24.75 | 26.33 | 24.05 | 25.81 | 1231889 |
| 2024-10-04 | 26.69 | 27.48 | 25.03 | 25.91 | 1322391 |
| 2024-10-07 | 27.22 | 31.50 | 26.21 | 26.95 | 4089522 |
| 2024-10-08 | 24.48 | 26.23 | 24.00 | 26.01 | 1531284 |
| 2024-10-09 | 25.35 | 25.90 | 24.21 | 25.15 | 1101285 |
| 2024-10-10 | 25.45 | 25.83 | 24.22 | 24.56 | 849407 |
| 2024-10-11 | 23.64 | 24.40 | 22.84 | 23.85 | 961799 |
| 2024-10-14 | 23.30 | 23.35 | 22.23 | 22.98 | 1013802 |
| 2024-10-15 | 22.18 | 22.70 | 21.61 | 21.90 | 1008052 |
| 2024-10-16 | 22.10 | 22.54 | 21.62 | 22.54 | 796098 |
| 2024-10-17 | 22.25 | 22.40 | 20.71 | 21.17 | 1116444 |
| 2024-10-18 | 22.26 | 22.84 | 21.64 | 22.31 | 926064 |
| 2024-10-21 | 21.91 | 22.34 | 21.52 | 22.00 | 600147 |
| 2024-10-22 | 22.17 | 23.82 | 22.17 | 23.23 | 878051 |
| 2024-10-23 | 23.64 | 23.80 | 21.75 | 22.15 | 1107794 |
| 2024-10-24 | 22.18 | 23.38 | 22.17 | 23.11 | 603871 |
| 2024-10-25 | 23.46 | 29.11 | 23.46 | 28.85 | 2669347 |
| 2024-10-28 | 28.68 | 29.60 | 27.44 | 29.08 | 1828649 |
| 2024-10-29 | 29.00 | 29.03 | 26.33 | 26.52 | 882856 |
| 2024-10-30 | 26.12 | 26.73 | 24.95 | 26.37 | 667282 |
| 2024-10-31 | 25.90 | 25.90 | 24.05 | 25.11 | 750484 |
| 2024-11-01 | 25.58 | 25.99 | 24.99 | 25.41 | 462521 |
| 2024-11-04 | 25.94 | 27.58 | 25.18 | 25.35 | 1174059 |
| 2024-11-05 | 25.59 | 27.26 | 25.59 | 26.63 | 972567 |
| 2024-11-06 | 25.99 | 25.99 | 23.55 | 25.04 | 1098597 |
| 2024-11-07 | 26.87 | 26.89 | 24.67 | 25.47 | 1525279 |
| 2024-11-08 | 25.00 | 25.07 | 23.94 | 24.83 | 954133 |
| 2024-11-11 | 25.21 | 28.60 | 25.21 | 28.36 | 1344203 |
| 2024-11-12 | 26.88 | 29.37 | 25.80 | 26.00 | 2116503 |
| 2024-11-13 | 28.47 | 31.20 | 27.60 | 29.14 | 3036580 |
| 2024-11-14 | 26.32 | 26.50 | 21.33 | 22.24 | 5110868 |
| 2024-11-15 | 22.91 | 22.91 | 20.25 | 20.34 | 2645004 |
| 2024-11-18 | 21.34 | 22.26 | 20.50 | 21.22 | 1440144 |
| 2024-11-19 | 21.61 | 21.86 | 20.56 | 20.94 | 818960 |
| 2024-11-20 | 20.89 | 22.76 | 20.88 | 22.72 | 926568 |
| 2024-11-21 | 22.25 | 22.39 | 21.32 | 22.10 | 717288 |
| 2024-11-22 | 21.59 | 22.56 | 21.12 | 22.40 | 952845 |
| 2024-11-25 | 22.78 | 23.50 | 22.50 | 23.36 | 727035 |
| 2024-11-26 | 22.66 | 22.86 | 22.00 | 22.36 | 546063 |
| 2024-11-27 | 23.28 | 24.38 | 21.95 | 22.44 | 959693 |
| 2024-11-29 | 22.95 | 23.72 | 22.55 | 23.43 | 472842 |
| 2024-12-02 | 24.10 | 24.35 | 23.42 | 23.96 | 790858 |
| 2024-12-03 | 23.80 | 24.46 | 23.70 | 24.26 | 553383 |
| 2024-12-04 | 24.46 | 26.33 | 24.08 | 26.12 | 869163 |
| 2024-12-05 | 25.73 | 26.35 | 24.89 | 25.17 | 410057 |
| 2024-12-06 | 25.93 | 26.25 | 24.39 | 25.99 | 615887 |
| 2024-12-09 | 27.65 | 30.28 | 26.62 | 29.47 | 1922062 |
| 2024-12-10 | 27.99 | 28.50 | 27.11 | 28.21 | 743544 |
| 2024-12-11 | 27.98 | 28.44 | 26.80 | 28.30 | 697713 |
| 2024-12-12 | 28.34 | 28.66 | 27.47 | 28.19 | 1004791 |
| 2024-12-13 | 27.75 | 27.91 | 26.90 | 27.67 | 392736 |
| 2024-12-16 | 27.10 | 27.28 | 26.27 | 27.00 | 525801 |
| 2024-12-17 | 26.95 | 29.30 | 26.40 | 28.87 | 700787 |
| 2024-12-18 | 28.54 | 28.72 | 27.10 | 27.10 | 480524 |
| 2024-12-19 | 27.35 | 28.34 | 26.99 | 27.31 | 423932 |
| 2024-12-20 | 27.36 | 27.95 | 26.85 | 27.55 | 1757660 |
| 2024-12-23 | 27.85 | 30.45 | 27.05 | 30.45 | 990093 |
| 2024-12-24 | 30.25 | 30.87 | 29.36 | 29.73 | 472492 |
| 2024-12-26 | 29.80 | 32.76 | 29.11 | 32.30 | 980748 |
| 2024-12-27 | 32.00 | 32.10 | 28.52 | 29.20 | 942848 |
| 2024-12-30 | 28.93 | 29.10 | 27.64 | 28.25 | 475600 |
| 2024-12-31 | 28.40 | 29.50 | 27.73 | 28.38 | 430573 |
| 2025-01-02 | 27.91 | 28.07 | 26.08 | 27.12 | 628836 |
| 2025-01-03 | 27.42 | 28.68 | 27.34 | 28.43 | 369980 |
| 2025-01-06 | 29.46 | 29.61 | 27.64 | 27.68 | 335876 |
| 2025-01-07 | 27.86 | 28.98 | 27.82 | 28.61 | 370725 |
| 2025-01-08 | 28.07 | 28.57 | 27.54 | 28.36 | 433741 |
| 2025-01-10 | 28.00 | 28.46 | 27.58 | 27.79 | 297300 |
| 2025-01-13 | 27.16 | 27.33 | 26.56 | 27.16 | 315952 |
| 2025-01-14 | 28.19 | 28.22 | 25.83 | 26.15 | 543428 |
| 2025-01-15 | 26.60 | 26.88 | 25.68 | 25.74 | 514077 |
| 2025-01-16 | 25.80 | 26.42 | 25.42 | 25.49 | 261717 |
| 2025-01-17 | 25.50 | 25.86 | 24.63 | 25.49 | 459613 |
| 2025-01-21 | 26.10 | 26.49 | 25.59 | 26.48 | 476816 |
| 2025-01-22 | 26.20 | 26.61 | 25.50 | 26.26 | 506781 |
| 2025-01-23 | 26.15 | 26.66 | 25.03 | 25.32 | 323675 |
| 2025-01-24 | 25.60 | 26.19 | 24.95 | 25.95 | 288951 |
| 2025-01-27 | 25.50 | 26.37 | 25.00 | 25.99 | 721859 |
| 2025-01-28 | 26.10 | 26.10 | 24.21 | 25.01 | 518530 |
| 2025-01-29 | 25.39 | 25.39 | 24.67 | 25.01 | 355838 |
| 2025-01-30 | 25.31 | 27.34 | 25.20 | 26.42 | 471483 |
| 2025-01-31 | 26.49 | 27.65 | 26.05 | 26.14 | 610798 |
| 2025-02-03 | 25.29 | 26.10 | 24.90 | 25.03 | 382079 |
| 2025-02-04 | 25.97 | 26.33 | 25.19 | 25.25 | 567812 |
| 2025-02-05 | 25.09 | 25.31 | 24.66 | 25.14 | 325521 |
| 2025-02-06 | 25.80 | 27.45 | 25.70 | 27.00 | 1038090 |
| 2025-02-07 | 27.79 | 28.50 | 25.80 | 26.52 | 920863 |
| 2025-02-10 | 27.00 | 27.19 | 25.48 | 25.73 | 504721 |
| 2025-02-11 | 25.10 | 25.38 | 24.22 | 24.33 | 493474 |
| 2025-02-12 | 24.82 | 25.30 | 24.39 | 24.79 | 413119 |
| 2025-02-13 | 24.66 | 25.30 | 24.50 | 24.85 | 681450 |
| 2025-02-14 | 25.96 | 26.54 | 25.01 | 26.33 | 1053205 |
| 2025-02-18 | 26.90 | 26.95 | 24.86 | 25.30 | 779633 |
| 2025-02-19 | 25.55 | 26.50 | 25.25 | 25.30 | 612994 |
| 2025-02-20 | 25.87 | 26.14 | 24.21 | 24.50 | 644379 |
| 2025-02-21 | 25.02 | 25.80 | 24.42 | 24.47 | 648733 |
| 2025-02-24 | 24.56 | 24.56 | 23.01 | 23.63 | 612549 |
| 2025-02-25 | 24.21 | 24.21 | 23.06 | 23.71 | 381495 |
| 2025-02-26 | 24.27 | 25.98 | 24.26 | 25.16 | 691044 |
| 2025-02-27 | 25.13 | 28.26 | 25.13 | 26.25 | 1167384 |
| 2025-02-28 | 24.38 | 27.00 | 24.18 | 26.85 | 834514 |
| 2025-03-03 | 26.82 | 27.25 | 24.66 | 25.08 | 625466 |
| 2025-03-04 | 25.04 | 26.84 | 25.03 | 25.97 | 637691 |
| 2025-03-05 | 26.45 | 28.80 | 26.43 | 28.62 | 828084 |
| 2025-03-06 | 28.62 | 30.65 | 28.50 | 30.01 | 1314720 |
| 2025-03-07 | 30.00 | 32.08 | 29.78 | 31.36 | 711541 |
| 2025-03-10 | 30.40 | 30.50 | 27.30 | 27.72 | 935965 |
| 2025-03-11 | 29.26 | 33.32 | 29.04 | 32.84 | 1437047 |
| 2025-03-12 | 31.50 | 31.56 | 29.94 | 30.84 | 864293 |
| 2025-03-13 | 30.50 | 30.90 | 29.19 | 29.75 | 435614 |
| 2025-03-14 | 30.79 | 31.59 | 30.31 | 31.23 | 560628 |
| 2025-03-17 | 31.01 | 31.25 | 28.50 | 30.08 | 883531 |
| 2025-03-18 | 30.40 | 30.46 | 28.10 | 28.74 | 906109 |
| 2025-03-19 | 29.00 | 29.24 | 27.73 | 28.24 | 747519 |
| 2025-03-20 | 27.77 | 27.86 | 25.25 | 26.20 | 1381473 |
| 2025-03-21 | 26.00 | 27.48 | 25.94 | 27.06 | 839929 |
| 2025-03-24 | 27.40 | 27.40 | 25.51 | 25.65 | 808573 |
| 2025-03-25 | 25.50 | 26.37 | 25.00 | 26.16 | 628071 |
| 2025-03-26 | 26.19 | 26.25 | 25.45 | 25.77 | 526408 |
| 2025-03-27 | 25.72 | 25.72 | 24.16 | 24.80 | 999466 |
