Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $59.22 | $64.43 | $57.87 | $64.34 | 26K |
Jun 1, 2025 | 55.87 | 60.85 | 55.64 | 59.19 | 83K |
May 1, 2025 | 53.46 | 58.73 | 51.27 | 57.17 | 230K |
Apr 1, 2025 | 52.01 | 54.44 | 43.95 | 51.52 | 157K |
Mar 1, 2025 | 54.18 | 58.64 | 50.64 | 52.80 | 856K |
Feb 1, 2025 | 53.94 | 59.43 | 52.89 | 53.87 | 69K |
Jan 1, 2025 | 53.60 | 60.66 | 52.32 | 55.56 | 74K |
Dec 1, 2024 | 57.50 | 60.45 | 53.06 | 53.70 | 84K |
Nov 1, 2024 | 55.55 | 58.62 | 54.80 | 57.28 | 40K |
Oct 1, 2024 | 59.54 | 60.73 | 54.95 | 56.06 | 42K |
Sep 1, 2024 | 57.55 | 61.00 | 53.54 | 57.21 | 116K |
Aug 1, 2024 | 56.77 | 59.64 | 50.14 | 57.45 | 57K |
Jul 1, 2024 | 55.50 | 59.15 | 52.14 | 57.35 | 91K |
Jun 1, 2024 | 56.59 | 59.80 | 53.78 | 55.20 | 132K |
May 1, 2024 | 50.46 | 56.65 | 48.86 | 54.75 | 144K |
Apr 1, 2024 | 46.90 | 50.88 | 44.31 | 50.88 | 78K |
Mar 1, 2024 | 45.88 | 49.26 | 45.41 | 46.75 | 83K |
Feb 1, 2024 | 43.28 | 46.64 | 42.50 | 46.23 | 111K |
Jan 1, 2024 | 44.23 | 44.23 | 40.10 | 43.64 | 353K |
Dec 1, 2023 | 40.76 | 45.21 | 39.47 | 44.00 | 110K |
Nov 1, 2023 | 33.18 | 40.47 | 32.60 | 39.16 | 166K |
Oct 1, 2023 | 36.04 | 37.25 | 32.60 | 34.17 | 223K |
Sep 1, 2023 | 38.53 | 38.54 | 34.76 | 35.53 | 144K |
Aug 1, 2023 | 40.57 | 40.57 | 36.26 | 37.42 | 182K |
Jul 1, 2023 | 38.15 | 40.97 | 37.38 | 40.77 | 55K |
Jun 1, 2023 | 36.84 | 40.69 | 36.48 | 38.93 | 370K |
May 1, 2023 | 37.16 | 38.01 | 35.20 | 35.94 | 98K |
Apr 1, 2023 | 34.35 | 37.06 | 32.13 | 35.77 | 401K |
Mar 1, 2023 | 33.73 | 34.74 | 31.47 | 34.40 | 2.3M |
Feb 1, 2023 | 35.30 | 36.13 | 32.75 | 33.18 | 89K |
Jan 1, 2023 | 30.95 | 34.92 | 30.46 | 34.30 | 567K |
Dec 1, 2022 | 30.89 | 32.29 | 29.50 | 30.86 | 141K |
Nov 1, 2022 | 27.96 | 31.91 | 26.61 | 31.48 | 187K |
Oct 1, 2022 | 24.35 | 29.07 | 24.14 | 27.20 | 922K |
Sep 1, 2022 | 26.98 | 30.63 | 24.75 | 25.25 | 713K |
Aug 1, 2022 | 29.75 | 32.02 | 27.12 | 27.12 | 169K |
Jul 1, 2022 | 25.87 | 30.85 | 25.42 | 29.61 | 223K |
Jun 1, 2022 | 30.87 | 32.62 | 25.39 | 27.31 | 1.4M |
May 1, 2022 | 29.20 | 31.31 | 27.15 | 30.40 | 1.7M |
Apr 1, 2022 | 32.08 | 33.74 | 29.33 | 31.10 | 687K |
Mar 1, 2022 | 33.12 | 36.56 | 29.91 | 32.08 | 753K |
Feb 1, 2022 | 35.76 | 36.81 | 30.70 | 32.78 | 1.0M |
Jan 1, 2022 | 38.93 | 40.22 | 32.85 | 35.50 | 215K |
Dec 1, 2021 | 34.88 | 38.94 | 34.37 | 38.86 | 317K |
Nov 1, 2021 | 33.36 | 36.41 | 32.96 | 35.41 | 2.0M |
Oct 1, 2021 | 33.33 | 35.44 | 31.54 | 33.31 | 603K |
Sep 1, 2021 | 37.77 | 38.20 | 32.58 | 32.61 | 215K |
Aug 1, 2021 | 36.45 | 39.23 | 35.03 | 38.12 | 358K |
Jul 1, 2021 | 33.17 | 37.90 | 32.85 | 35.43 | 372K |
Jun 1, 2021 | 34.87 | 36.44 | 32.08 | 34.92 | 122K |