Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $48.24 | $48.65 | $47.97 | $48.47 | 100K |
Jun 1, 2025 | 46.36 | 48.38 | 46.23 | 48.20 | 578K |
May 1, 2025 | 44.34 | 46.67 | 44.03 | 46.41 | 427K |
Apr 1, 2025 | 44.16 | 45.00 | 39.85 | 44.06 | 345K |
Mar 1, 2025 | 47.14 | 48.10 | 43.67 | 44.41 | 423K |
Feb 1, 2025 | 47.17 | 48.52 | 46.25 | 47.10 | 228K |
Jan 1, 2025 | 47.13 | 48.57 | 45.68 | 47.81 | 803K |
Dec 1, 2024 | 48.05 | 48.49 | 46.71 | 46.71 | 533K |
Nov 1, 2024 | 46.00 | 48.04 | 40.81 | 48.01 | 1.4M |
Oct 1, 2024 | 45.79 | 47.25 | 45.69 | 45.80 | 338K |
Sep 1, 2024 | 45.55 | 46.22 | 43.84 | 46.20 | 218K |
Aug 1, 2024 | 44.52 | 45.64 | 42.37 | 45.64 | 777K |
Jul 1, 2024 | 43.90 | 45.28 | 43.49 | 44.27 | 198K |
Jun 1, 2024 | 42.44 | 44.15 | 41.96 | 43.74 | 409K |
May 1, 2024 | 40.29 | 42.54 | 40.25 | 42.17 | 392K |
Apr 1, 2024 | 41.87 | 41.99 | 39.94 | 40.41 | 153K |
Mar 1, 2024 | 41.07 | 42.10 | 40.66 | 41.99 | 207K |
Feb 1, 2024 | 39.26 | 41.08 | 39.21 | 40.95 | 358K |
Jan 1, 2024 | 38.23 | 39.68 | 37.77 | 39.13 | 334K |
Dec 1, 2023 | 37.26 | 38.60 | 36.92 | 38.44 | 168K |
Nov 1, 2023 | 34.57 | 37.17 | 34.54 | 37.13 | 452K |
Oct 1, 2023 | 35.04 | 35.88 | 33.91 | 34.42 | 613K |
Sep 1, 2023 | 36.97 | 36.97 | 35.02 | 35.05 | 404K |
Aug 1, 2023 | 37.35 | 37.35 | 35.70 | 36.82 | 1.1M |
Jul 1, 2023 | 36.37 | 37.37 | 35.85 | 37.36 | 727K |
Jun 1, 2023 | 34.98 | 36.45 | 34.70 | 36.42 | 499K |
May 1, 2023 | 35.06 | 35.17 | 34.32 | 34.72 | 858K |
Apr 1, 2023 | 34.50 | 35.17 | 34.31 | 35.05 | 1.3M |
Mar 1, 2023 | 33.78 | 34.62 | 33.17 | 34.60 | 564K |
Feb 1, 2023 | 34.52 | 35.13 | 33.67 | 33.68 | 1.5M |
Jan 1, 2023 | 33.59 | 34.66 | 33.17 | 34.46 | 610K |
Dec 1, 2022 | 35.27 | 35.53 | 33.42 | 33.59 | 1.3M |
Nov 1, 2022 | 35.09 | 35.44 | 33.65 | 35.44 | 1.3M |
Oct 1, 2022 | 33.32 | 35.08 | 32.90 | 34.77 | 522K |
Sep 1, 2022 | 35.15 | 36.13 | 32.56 | 33.32 | 766K |
Aug 1, 2022 | 36.61 | 37.70 | 35.35 | 35.36 | 424K |
Jul 1, 2022 | 34.47 | 36.77 | 33.93 | 36.68 | 585K |
Jun 1, 2022 | 38.00 | 40.61 | 33.73 | 34.52 | 999.7K |
May 1, 2022 | 38.10 | 39.25 | 35.32 | 37.51 | 1.2M |
Apr 1, 2022 | 41.19 | 41.19 | 38.17 | 38.22 | 633K |
Mar 1, 2022 | 40.21 | 41.70 | 38.61 | 40.94 | 615K |
Feb 1, 2022 | 41.45 | 42.39 | 38.68 | 40.13 | 1.5M |
Jan 1, 2022 | 43.33 | 43.40 | 39.78 | 41.58 | 809K |
Dec 1, 2021 | 41.83 | 43.67 | 41.07 | 43.25 | 1.5M |
Nov 1, 2021 | 41.87 | 42.87 | 41.49 | 41.49 | 551K |
Oct 1, 2021 | 39.65 | 41.95 | 39.13 | 41.87 | 920K |
Sep 1, 2021 | 41.58 | 41.61 | 39.42 | 39.43 | 631K |
Aug 1, 2021 | 40.72 | 41.46 | 40.29 | 41.34 | 1.0M |
Jul 1, 2021 | 39.88 | 40.93 | 39.57 | 40.60 | 800K |
Jun 1, 2021 | 39.24 | 39.94 | 38.46 | 39.75 | 793K |