Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $48.35 | $49.40 | $47.96 | $49.37 | 273M |
Jun 1, 2025 | 45.69 | 48.36 | 45.52 | 48.24 | 539M |
May 1, 2025 | 43.93 | 46.60 | 43.71 | 45.52 | 485M |
Apr 1, 2025 | 43.65 | 44.04 | 38.19 | 43.76 | 690M |
Mar 1, 2025 | 43.46 | 45.40 | 42.68 | 43.70 | 564M |
Feb 1, 2025 | 42.02 | 45.42 | 41.97 | 43.21 | 518M |
Jan 1, 2025 | 41.87 | 43.34 | 40.61 | 42.72 | 489M |
Dec 1, 2024 | 43.36 | 45.10 | 41.79 | 41.82 | 525M |
Nov 1, 2024 | 44.78 | 45.91 | 42.80 | 43.26 | 496M |
Oct 1, 2024 | 46.10 | 47.44 | 44.19 | 44.45 | 666M |
Sep 1, 2024 | 42.96 | 46.95 | 41.56 | 45.86 | 678M |
Aug 1, 2024 | 42.79 | 43.93 | 39.39 | 43.37 | 569M |
Jul 1, 2024 | 42.86 | 44.64 | 41.78 | 42.95 | 555M |
Jun 1, 2024 | 42.38 | 43.08 | 41.41 | 42.59 | 539M |
May 1, 2024 | 41.06 | 43.87 | 40.98 | 41.79 | 598M |
Apr 1, 2024 | 41.26 | 41.87 | 39.58 | 40.99 | 622M |
Mar 1, 2024 | 40.28 | 41.39 | 39.96 | 41.08 | 576M |
Feb 1, 2024 | 38.62 | 40.66 | 38.45 | 39.99 | 609M |
Jan 1, 2024 | 39.83 | 39.95 | 37.48 | 38.39 | 596M |
Dec 1, 2023 | 39.29 | 40.44 | 38.79 | 40.21 | 619M |
Nov 1, 2023 | 36.69 | 39.92 | 36.65 | 39.56 | 604M |
Oct 1, 2023 | 37.88 | 38.57 | 36.38 | 36.70 | 692M |
Sep 1, 2023 | 39.71 | 39.83 | 37.58 | 37.95 | 549M |
Aug 1, 2023 | 41.61 | 41.65 | 38.21 | 39.17 | 641M |
Jul 1, 2023 | 40.01 | 42.00 | 38.81 | 41.95 | 612M |
Jun 1, 2023 | 38.25 | 41.09 | 38.23 | 39.56 | 638M |
May 1, 2023 | 38.97 | 39.55 | 37.91 | 38.19 | 590M |
Apr 1, 2023 | 39.44 | 40.01 | 38.13 | 39.13 | 513M |
Mar 1, 2023 | 39.17 | 39.68 | 36.90 | 39.46 | 818M |
Feb 1, 2023 | 41.55 | 42.03 | 38.15 | 38.23 | 664M |
Jan 1, 2023 | 38.34 | 42.53 | 38.11 | 41.36 | 802M |
Dec 1, 2022 | 39.63 | 39.71 | 37.57 | 37.90 | 847M |
Nov 1, 2022 | 35.10 | 39.68 | 34.28 | 39.52 | 1.0B |
Oct 1, 2022 | 35.12 | 36.76 | 33.49 | 34.19 | 848M |
Sep 1, 2022 | 39.05 | 39.64 | 34.72 | 34.88 | 951M |
Aug 1, 2022 | 39.55 | 41.20 | 39.14 | 39.43 | 739M |
Jul 1, 2022 | 39.62 | 40.27 | 38.05 | 39.96 | 759M |
Jun 1, 2022 | 42.91 | 43.23 | 39.26 | 40.10 | 998M |
May 1, 2022 | 42.26 | 43.17 | 38.95 | 42.64 | 1.2B |
Apr 1, 2022 | 46.01 | 46.78 | 41.15 | 42.38 | 971M |
Mar 1, 2022 | 46.50 | 46.86 | 40.80 | 45.15 | 1.6B |
Feb 1, 2022 | 49.02 | 50.11 | 45.01 | 46.73 | 923M |
Jan 1, 2022 | 49.08 | 50.89 | 46.66 | 48.84 | 978M |
Dec 1, 2021 | 49.61 | 50.42 | 47.15 | 48.85 | 961M |
Nov 1, 2021 | 50.89 | 52.14 | 48.35 | 48.84 | 792M |
Oct 1, 2021 | 50.37 | 52.62 | 49.11 | 50.92 | 774M |
Sep 1, 2021 | 52.73 | 53.58 | 49.57 | 50.38 | 824M |
Aug 1, 2021 | 52.05 | 52.79 | 49.11 | 52.41 | 793M |
Jul 1, 2021 | 55.18 | 55.25 | 49.83 | 51.60 | 748M |
Jun 1, 2021 | 56.14 | 56.18 | 53.85 | 55.15 | 670M |