Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $36.19 | $36.68 | $36.19 | $36.38 | 453K |
Jun 1, 2025 | 35.00 | 36.34 | 34.78 | 36.31 | 1.3M |
May 1, 2025 | 33.52 | 35.53 | 33.35 | 35.04 | 2.1M |
Apr 1, 2025 | 33.67 | 34.12 | 29.11 | 33.25 | 2.3M |
Mar 1, 2025 | 35.37 | 35.37 | 32.76 | 33.69 | 2.0M |
Feb 1, 2025 | 35.09 | 36.23 | 34.63 | 35.26 | 1.7M |
Jan 1, 2025 | 34.77 | 36.04 | 34.10 | 35.50 | 1.9M |
Dec 1, 2024 | 36.18 | 36.53 | 34.39 | 34.53 | 2.7M |
Nov 1, 2024 | 33.93 | 36.27 | 33.71 | 36.17 | 733K |
Oct 1, 2024 | 33.85 | 34.79 | 33.72 | 33.86 | 1.1M |
Sep 1, 2024 | 32.86 | 34.18 | 31.88 | 34.12 | 134K |
Aug 1, 2024 | 32.00 | 33.33 | 29.94 | 33.30 | 201K |
Jul 1, 2024 | 31.44 | 32.84 | 31.44 | 32.26 | 197K |
Jun 1, 2024 | 30.93 | 32.14 | 30.77 | 31.60 | 457K |
May 1, 2024 | 29.21 | 31.16 | 29.21 | 31.00 | 39K |
Apr 1, 2024 | 30.78 | 30.82 | 29.11 | 29.35 | 15K |
Mar 1, 2024 | 29.85 | 30.91 | 29.65 | 30.90 | 8.9K |
Feb 1, 2024 | 28.16 | 29.64 | 28.16 | 29.64 | 10K |
Jan 1, 2024 | 27.05 | 28.30 | 26.83 | 27.90 | 5.7K |
Dec 1, 2023 | 26.51 | 27.55 | 26.25 | 27.33 | 25K |
Nov 1, 2023 | 24.50 | 26.29 | 24.50 | 26.29 | 5.1K |
Oct 1, 2023 | 24.65 | 25.24 | 23.78 | 24.27 | 6.9K |
Sep 1, 2023 | 25.81 | 25.81 | 24.58 | 24.70 | 4.2K |
Aug 1, 2023 | 26.05 | 26.12 | 25.02 | 25.72 | 8.2K |
Jul 1, 2023 | 25.47 | 26.25 | 25.16 | 26.11 | 7.3K |
Jun 1, 2023 | 23.97 | 25.47 | 23.97 | 25.47 | 11K |
May 1, 2023 | 24.22 | 24.22 | 23.49 | 23.80 | 10K |
Apr 1, 2023 | 24.16 | 24.25 | 23.59 | 24.17 | 23K |
Mar 1, 2023 | 23.69 | 24.15 | 22.82 | 24.04 | 4.9K |
Feb 1, 2023 | 24.55 | 24.94 | 23.69 | 23.78 | 12K |
Jan 1, 2023 | 22.93 | 24.40 | 22.93 | 24.40 | 9.0K |
Dec 1, 2022 | 24.71 | 24.71 | 22.88 | 23.12 | 21K |
Nov 1, 2022 | 23.57 | 24.67 | 22.76 | 24.67 | 15K |
Oct 1, 2022 | 22.01 | 23.66 | 21.70 | 23.51 | 7.8K |
Sep 1, 2022 | 23.35 | 24.33 | 21.42 | 21.42 | 9.2K |
Aug 1, 2022 | 24.15 | 25.32 | 23.51 | 23.51 | 6.9K |
Jul 1, 2022 | 22.57 | 24.31 | 22.40 | 24.31 | 21K |
Jun 1, 2022 | 24.62 | 25.00 | 21.95 | 22.54 | 16K |
May 1, 2022 | 24.89 | 25.74 | 23.14 | 24.82 | 16K |
Apr 1, 2022 | 26.52 | 26.90 | 24.74 | 24.74 | 15K |
Mar 1, 2022 | 25.45 | 27.25 | 25.03 | 26.70 | 18K |
Feb 1, 2022 | 26.38 | 26.93 | 24.62 | 25.76 | 12K |
Jan 1, 2022 | 27.88 | 28.09 | 25.31 | 26.40 | 32K |
Dec 1, 2021 | 27.20 | 28.22 | 26.53 | 28.08 | 28K |
Nov 1, 2021 | 26.83 | 27.66 | 26.71 | 26.71 | 12K |
Oct 1, 2021 | 25.51 | 26.87 | 25.25 | 26.87 | 11K |
Sep 1, 2021 | 26.65 | 26.91 | 25.33 | 25.33 | 23K |
Aug 1, 2021 | 25.94 | 26.76 | 25.94 | 26.72 | 25K |
Jul 1, 2021 | 25.48 | 26.17 | 24.99 | 25.96 | 183K |
Jun 1, 2021 | 25.29 | 25.42 | 24.67 | 25.42 | 19K |