PDF.TO(PDF.TO)
PDF.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $45.21 | $45.25 | $45.10 | $45.11 | 7,337 |
| 7/28/2026 | $45.71 | $45.78 | $45.71 | $45.75 | 420 |
| 7/27/2026 | $45.31 | $45.38 | $45.20 | $45.34 | 6,300 |
| 7/24/2026 | $45.26 | $45.30 | $45.22 | $45.22 | 2,200 |
| 7/23/2026 | $44.93 | $44.95 | $44.91 | $44.94 | 2,624 |
| 7/22/2026 | $45.42 | $45.42 | $45.14 | $45.19 | 9,700 |
| 7/21/2026 | $44.99 | $45.00 | $44.88 | $45.00 | 3,444 |
| 7/20/2026 | $45.29 | $45.29 | $44.87 | $44.87 | 1,044 |
| 7/17/2026 | $45.42 | $45.54 | $44.47 | $45.27 | 7,200 |
| 7/16/2026 | $45.43 | $45.45 | $45.32 | $45.45 | 2,303 |
| 7/15/2026 | $45.17 | $45.19 | $45.10 | $45.15 | 8,601 |
| 7/14/2026 | $44.89 | $44.89 | $44.82 | $44.84 | 4,933 |
| 7/13/2026 | $44.89 | $44.98 | $44.80 | $44.96 | 2,608 |
| 7/10/2026 | $44.91 | $44.94 | $44.78 | $44.94 | 4,800 |
| 7/9/2026 | $44.70 | $44.86 | $44.70 | $44.74 | 4,200 |
| 7/8/2026 | $44.47 | $44.58 | $44.42 | $44.51 | 8,935 |
| 7/7/2026 | $44.72 | $44.99 | $44.72 | $44.98 | 8,034 |
| 7/6/2026 | $44.70 | $44.70 | $44.61 | $44.68 | 4,119 |
| 7/3/2026 | $44.72 | $44.82 | $44.61 | $44.61 | 2,603 |
| 7/2/2026 | $44.23 | $44.33 | $44.23 | $44.28 | 2,900 |
| 6/30/2026 | $44.49 | $44.49 | $44.37 | $44.45 | 7,045 |
| 6/29/2026 | $44.20 | $44.34 | $44.15 | $44.32 | 2,541 |
| 6/26/2026 | $44.36 | $44.36 | $44.14 | $44.20 | 14,501 |
| 6/25/2026 | $44.34 | $44.45 | $44.31 | $44.36 | 8,700 |
| 6/24/2026 | $44.07 | $44.16 | $43.89 | $44.06 | 3,549 |
| 6/23/2026 | $44.07 | $44.16 | $44.02 | $44.16 | 4,600 |
| 6/22/2026 | $43.79 | $44.08 | $43.79 | $43.95 | 11,747 |
| 6/19/2026 | $43.97 | $43.97 | $43.90 | $43.90 | 501 |
| 6/18/2026 | $43.90 | $43.90 | $43.82 | $43.82 | 510 |
| 6/17/2026 | $44.05 | $44.18 | $43.80 | $43.80 | 3,220 |
| 6/16/2026 | $43.86 | $44.00 | $43.86 | $43.87 | 4,711 |
| 6/15/2026 | $43.93 | $43.97 | $43.93 | $43.97 | 1,710 |
| 6/12/2026 | $43.79 | $43.93 | $43.78 | $43.84 | 6,600 |
| 6/11/2026 | $43.31 | $43.65 | $43.28 | $43.52 | 19,141 |
| 6/10/2026 | $43.17 | $43.30 | $43.10 | $43.10 | 5,200 |
| 6/9/2026 | $43.06 | $43.28 | $42.95 | $43.23 | 5,900 |
| 6/8/2026 | $43.38 | $43.38 | $43.07 | $43.08 | 4,802 |
| 6/5/2026 | $43.28 | $43.31 | $43.21 | $43.21 | 500 |
| 6/4/2026 | $43.14 | $43.35 | $43.14 | $43.35 | 2,643 |
| 6/3/2026 | $43.13 | $43.14 | $42.93 | $42.93 | 5,045 |
| 6/2/2026 | $43.05 | $43.13 | $42.95 | $43.10 | 4,600 |
| 6/1/2026 | $42.75 | $42.75 | $42.54 | $42.57 | 1,200 |
| 5/29/2026 | $42.63 | $42.76 | $42.63 | $42.72 | 3,432 |
| 5/28/2026 | $42.73 | $42.81 | $42.68 | $42.69 | 5,513 |
| 5/27/2026 | $43.05 | $43.05 | $42.95 | $43.00 | 4,923 |
| 5/26/2026 | $43.26 | $43.26 | $43.08 | $43.10 | 5,901 |
| 5/25/2026 | $43.26 | $43.26 | $43.26 | $43.26 | 222 |
| 5/22/2026 | $43.23 | $43.24 | $43.18 | $43.18 | 3,648 |
| 5/21/2026 | $42.75 | $42.99 | $42.75 | $42.93 | 1,600 |
| 5/20/2026 | $42.44 | $42.64 | $42.44 | $42.58 | 7,437 |
| 5/19/2026 | $42.23 | $42.35 | $42.21 | $42.21 | 4,000 |
| 5/15/2026 | $41.94 | $42.00 | $41.94 | $42.00 | 5,107 |
| 5/14/2026 | $42.21 | $42.22 | $42.14 | $42.19 | 4,800 |
| 5/13/2026 | $41.71 | $41.81 | $41.67 | $41.78 | 6,049 |
| 5/12/2026 | $41.73 | $41.97 | $41.63 | $41.97 | 7,900 |
| 5/11/2026 | $41.60 | $41.76 | $41.60 | $41.74 | 14,924 |
| 5/8/2026 | $41.63 | $41.66 | $41.63 | $41.66 | 2,217 |
| 5/7/2026 | $41.54 | $41.54 | $41.47 | $41.51 | 3,400 |
| 5/6/2026 | $41.78 | $41.84 | $41.78 | $41.82 | 5,000 |
| 5/5/2026 | $41.51 | $41.62 | $41.47 | $41.54 | 6,800 |
| 5/4/2026 | $41.48 | $41.48 | $41.26 | $41.26 | 9,203 |
| 5/1/2026 | $41.72 | $41.75 | $41.64 | $41.68 | 7,700 |
| 4/30/2026 | $41.27 | $41.74 | $41.27 | $41.71 | 2,800 |