Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $45.29 | $47.03 | $44.71 | $45.38 | 3.4M |
Jun 1, 2025 | 46.94 | 47.66 | 44.93 | 45.48 | 7.5M |
May 1, 2025 | 51.15 | 51.15 | 44.27 | 47.25 | 7.3M |
Apr 1, 2025 | 48.29 | 51.63 | 46.60 | 50.65 | 9.2M |
Mar 1, 2025 | 45.09 | 49.35 | 44.75 | 48.46 | 7.9M |
Feb 1, 2025 | 44.80 | 47.38 | 43.31 | 45.45 | 7.2M |
Jan 1, 2025 | 45.69 | 45.90 | 41.64 | 45.29 | 7.4M |
Dec 1, 2024 | 51.30 | 51.30 | 45.11 | 45.33 | 7.1M |
Nov 1, 2024 | 51.78 | 52.71 | 49.26 | 51.19 | 5.9M |
Oct 1, 2024 | 54.10 | 54.75 | 50.85 | 51.96 | 5.9M |
Sep 1, 2024 | 55.05 | 56.25 | 52.35 | 54.22 | 6.0M |
Aug 1, 2024 | 54.06 | 55.48 | 51.61 | 55.33 | 6.6M |
Jul 1, 2024 | 48.57 | 54.27 | 47.60 | 53.46 | 6.3M |
Jun 1, 2024 | 50.07 | 50.32 | 46.22 | 48.49 | 5.9M |
May 1, 2024 | 49.27 | 53.82 | 48.01 | 49.89 | 7.6M |
Apr 1, 2024 | 46.71 | 49.29 | 43.50 | 49.12 | 11M |
Mar 1, 2024 | 45.21 | 48.56 | 44.93 | 46.48 | 6.9M |
Feb 1, 2024 | 45.35 | 48.18 | 44.83 | 45.89 | 6.6M |
Jan 1, 2024 | 51.62 | 52.34 | 44.84 | 45.27 | 6.6M |
Dec 1, 2023 | 50.32 | 54.85 | 49.87 | 51.87 | 5.5M |
Nov 1, 2023 | 48.61 | 53.13 | 48.42 | 50.57 | 4.4M |
Oct 1, 2023 | 47.07 | 49.74 | 45.44 | 48.68 | 6.7M |
Sep 1, 2023 | 50.47 | 50.93 | 46.31 | 47.31 | 6.3M |
Aug 1, 2023 | 52.85 | 53.38 | 50.25 | 50.25 | 5.7M |
Jul 1, 2023 | 51.36 | 53.79 | 49.00 | 53.02 | 9.4M |
Jun 1, 2023 | 57.07 | 58.30 | 49.63 | 51.63 | 8.0M |
May 1, 2023 | 56.05 | 57.55 | 54.26 | 56.91 | 6.5M |
Apr 1, 2023 | 58.13 | 61.59 | 55.30 | 56.08 | 4.3M |
Mar 1, 2023 | 56.67 | 58.50 | 54.10 | 58.20 | 6.1M |
Feb 1, 2023 | 61.06 | 63.92 | 57.01 | 57.24 | 3.6M |
Jan 1, 2023 | 61.09 | 63.75 | 59.74 | 61.17 | 4.1M |
Dec 1, 2022 | 64.37 | 65.44 | 59.43 | 60.64 | 4.6M |
Nov 1, 2022 | 61.47 | 66.12 | 57.53 | 64.93 | 5.2M |
Oct 1, 2022 | 53.40 | 62.33 | 51.47 | 62.06 | 6.2M |
Sep 1, 2022 | 58.27 | 61.54 | 52.69 | 52.69 | 6.0M |
Aug 1, 2022 | 59.81 | 63.81 | 58.12 | 58.53 | 4.1M |
Jul 1, 2022 | 55.37 | 60.47 | 54.20 | 60.08 | 4.5M |
Jun 1, 2022 | 53.82 | 55.74 | 48.46 | 55.55 | 5.4M |
May 1, 2022 | 51.78 | 55.10 | 49.84 | 53.67 | 6.0M |
Apr 1, 2022 | 59.53 | 61.75 | 51.62 | 51.87 | 6.9M |
Mar 1, 2022 | 57.34 | 60.55 | 55.98 | 59.28 | 5.3M |
Feb 1, 2022 | 62.33 | 62.51 | 52.81 | 56.93 | 4.7M |
Jan 1, 2022 | 71.96 | 71.96 | 59.07 | 62.09 | 4.5M |
Dec 1, 2021 | 63.68 | 72.08 | 63.45 | 71.86 | 5.2M |
Nov 1, 2021 | 60.99 | 68.40 | 59.75 | 63.01 | 5.3M |
Oct 1, 2021 | 59.03 | 62.22 | 57.32 | 60.88 | 4.3M |
Sep 1, 2021 | 63.68 | 65.92 | 58.29 | 58.93 | 4.6M |
Aug 1, 2021 | 62.61 | 65.99 | 62.42 | 63.55 | 3.4M |
Jul 1, 2021 | 55.59 | 64.14 | 55.57 | 62.68 | 3.7M |
Jun 1, 2021 | 57.19 | 59.34 | 55.21 | 55.54 | 5.3M |