Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $35.83 | $38.57 | $35.83 | $37.80 | 267K |
Jun 1, 2025 | 34.51 | 40.21 | 33.85 | 36.03 | 344K |
May 1, 2025 | 33.91 | 36.00 | 32.98 | 34.71 | 303K |
Apr 1, 2025 | 30.00 | 33.99 | 26.39 | 33.91 | 277K |
Mar 1, 2025 | 31.58 | 31.91 | 28.50 | 30.18 | 327K |
Feb 1, 2025 | 30.50 | 33.12 | 29.75 | 31.69 | 231K |
Jan 1, 2025 | 31.62 | 32.00 | 27.44 | 31.18 | 299K |
Dec 1, 2024 | 33.01 | 33.52 | 30.30 | 31.15 | 302K |
Nov 1, 2024 | 28.34 | 35.25 | 28.10 | 33.15 | 410K |
Oct 1, 2024 | 29.60 | 30.36 | 27.85 | 28.51 | 266K |
Sep 1, 2024 | 30.14 | 31.09 | 28.21 | 29.95 | 343K |
Aug 1, 2024 | 28.49 | 30.66 | 24.83 | 30.48 | 304K |
Jul 1, 2024 | 25.43 | 28.79 | 22.80 | 28.15 | 388K |
Jun 1, 2024 | 24.85 | 25.57 | 23.62 | 25.37 | 268K |
May 1, 2024 | 23.00 | 25.11 | 22.76 | 24.74 | 201K |
Apr 1, 2024 | 25.37 | 25.70 | 22.47 | 22.93 | 273K |
Mar 1, 2024 | 25.21 | 26.30 | 24.46 | 25.94 | 233K |
Feb 1, 2024 | 28.03 | 28.03 | 23.49 | 25.47 | 268K |
Jan 1, 2024 | 30.00 | 30.50 | 27.35 | 27.75 | 251K |
Dec 1, 2023 | 27.02 | 30.83 | 26.99 | 30.18 | 406K |
Nov 1, 2023 | 24.27 | 28.34 | 24.26 | 26.96 | 194K |
Oct 1, 2023 | 24.33 | 25.06 | 23.16 | 24.47 | 183K |
Sep 1, 2023 | 26.24 | 26.53 | 24.03 | 24.27 | 255K |
Aug 1, 2023 | 27.35 | 28.55 | 25.75 | 26.02 | 272K |
Jul 1, 2023 | 24.50 | 27.96 | 24.28 | 27.35 | 301K |
Jun 1, 2023 | 22.66 | 26.12 | 22.66 | 24.38 | 508K |
May 1, 2023 | 23.26 | 24.37 | 21.22 | 22.85 | 410K |
Apr 1, 2023 | 25.10 | 25.50 | 22.67 | 23.26 | 525K |
Mar 1, 2023 | 30.33 | 30.62 | 24.26 | 24.86 | 620K |
Feb 1, 2023 | 29.65 | 31.61 | 29.25 | 30.18 | 248K |
Jan 1, 2023 | 29.42 | 31.46 | 28.21 | 29.57 | 332K |
Dec 1, 2022 | 29.81 | 30.59 | 28.17 | 29.43 | 413K |
Nov 1, 2022 | 30.86 | 31.49 | 29.16 | 29.59 | 388K |
Oct 1, 2022 | 29.16 | 31.00 | 27.76 | 30.64 | 662K |
Sep 1, 2022 | 31.53 | 32.37 | 29.11 | 29.11 | 446K |
Aug 1, 2022 | 32.56 | 34.40 | 31.43 | 31.52 | 547K |
Jul 1, 2022 | 30.83 | 33.32 | 30.10 | 32.78 | 598K |
Jun 1, 2022 | 34.82 | 36.73 | 29.95 | 31.05 | 1.7M |
May 1, 2022 | 34.00 | 36.87 | 32.78 | 35.74 | 980K |
Apr 1, 2022 | 33.84 | 34.73 | 32.69 | 34.00 | 755K |
Mar 1, 2022 | 34.95 | 35.07 | 33.47 | 33.83 | 696K |
Feb 1, 2022 | 33.83 | 35.34 | 33.51 | 34.85 | 225K |
Jan 1, 2022 | 32.82 | 34.98 | 32.05 | 33.83 | 182K |
Dec 1, 2021 | 30.90 | 33.99 | 30.38 | 32.84 | 385K |
Nov 1, 2021 | 30.01 | 32.00 | 29.65 | 30.86 | 293K |
Oct 1, 2021 | 29.40 | 30.52 | 29.05 | 29.70 | 312K |
Sep 1, 2021 | 29.97 | 30.20 | 28.25 | 29.17 | 315K |
Aug 1, 2021 | 29.00 | 31.98 | 29.00 | 30.09 | 449K |
Jul 1, 2021 | 27.74 | 29.10 | 26.78 | 28.82 | 490K |
Jun 1, 2021 | 28.66 | 29.40 | 27.00 | 27.64 | 1.8M |