Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 1, 2024 | $41.29 | $42.31 | $36.24 | $42.27 | 717K |
Jul 1, 2024 | 41.86 | 44.21 | 39.98 | 41.53 | 1.1M |
Jun 1, 2024 | 40.05 | 42.67 | 39.32 | 41.80 | 935K |
May 1, 2024 | 36.43 | 40.51 | 36.13 | 39.70 | 658K |
Apr 1, 2024 | 39.00 | 39.46 | 35.33 | 36.78 | 504K |
Mar 1, 2024 | 38.77 | 40.69 | 37.90 | 39.08 | 1.3M |
Feb 1, 2024 | 36.40 | 38.32 | 36.22 | 38.23 | 1.1M |
Jan 1, 2024 | 35.51 | 38.12 | 34.29 | 36.34 | 1.6M |
Dec 1, 2023 | 33.03 | 36.21 | 32.94 | 35.85 | 1.4M |
Nov 1, 2023 | 29.34 | 33.56 | 29.34 | 33.21 | 1.3M |
Oct 1, 2023 | 31.25 | 31.74 | 28.75 | 29.40 | 1.3M |
Sep 1, 2023 | 33.08 | 33.17 | 30.49 | 31.26 | 849K |
Aug 1, 2023 | 33.73 | 33.92 | 31.12 | 32.91 | 1.1M |
Jul 1, 2023 | 33.67 | 34.49 | 32.90 | 33.79 | 1.0M |
Jun 1, 2023 | 32.11 | 34.09 | 31.79 | 33.66 | 896K |
May 1, 2023 | 30.67 | 33.02 | 29.76 | 32.08 | 2.1M |
Apr 1, 2023 | 32.63 | 32.68 | 29.84 | 30.65 | 1.4M |
Mar 1, 2023 | 31.79 | 32.80 | 30.46 | 32.79 | 1.4M |
Feb 1, 2023 | 32.79 | 34.46 | 31.53 | 31.75 | 1.1M |
Jan 1, 2023 | 30.12 | 32.88 | 29.74 | 32.81 | 956K |
Dec 1, 2022 | 32.47 | 32.81 | 29.12 | 29.87 | 1.9M |
Nov 1, 2022 | 30.47 | 32.43 | 28.79 | 32.43 | 1.0M |
Oct 1, 2022 | 28.88 | 30.57 | 26.80 | 30.11 | 1.5M |
Sep 1, 2022 | 32.47 | 33.35 | 28.48 | 28.52 | 1.5M |
Aug 1, 2022 | 34.71 | 36.10 | 32.78 | 32.87 | 1.8M |
Jul 1, 2022 | 31.38 | 34.98 | 30.59 | 34.91 | 1.1M |
Jun 1, 2022 | 35.37 | 35.91 | 30.54 | 31.51 | 1.8M |
May 1, 2022 | 33.76 | 35.53 | 31.86 | 35.25 | 2.3M |
Apr 1, 2022 | 37.65 | 38.06 | 33.74 | 33.76 | 1.8M |
Mar 1, 2022 | 37.55 | 38.83 | 34.73 | 37.54 | 2.0M |
Feb 1, 2022 | 38.40 | 39.63 | 35.33 | 37.76 | 2.5M |
Jan 1, 2022 | 41.85 | 42.32 | 35.68 | 38.34 | 4.8M |
Dec 1, 2021 | 40.54 | 42.49 | 39.25 | 41.70 | 3.3M |
Nov 1, 2021 | 37.90 | 41.62 | 37.80 | 40.20 | 4.4M |
Oct 1, 2021 | 36.46 | 38.12 | 35.69 | 37.89 | 2.5M |
Sep 1, 2021 | 38.74 | 38.95 | 36.32 | 36.32 | 2.5M |
Aug 1, 2021 | 38.66 | 38.88 | 36.91 | 38.63 | 2.2M |
Jul 1, 2021 | 38.05 | 38.56 | 36.15 | 38.45 | 2.3M |
Jun 1, 2021 | 36.94 | 38.09 | 36.65 | 38.05 | 3.0M |
May 1, 2021 | 36.23 | 36.96 | 34.34 | 36.85 | 3.2M |
Apr 1, 2021 | 35.60 | 37.18 | 35.50 | 36.10 | 4.1M |
Mar 1, 2021 | 35.08 | 36.13 | 32.18 | 35.21 | 5.8M |
Feb 1, 2021 | 35.14 | 37.09 | 34.02 | 34.55 | 5.7M |
Jan 1, 2021 | 33.90 | 36.69 | 32.98 | 34.65 | 7.4M |
Dec 1, 2020 | 32.55 | 33.81 | 32.20 | 33.60 | 7.1M |
Nov 1, 2020 | 28.64 | 32.33 | 28.18 | 32.33 | 6.1M |
Oct 1, 2020 | 28.72 | 30.52 | 28.09 | 28.34 | 4.8M |
Sep 1, 2020 | 29.73 | 30.50 | 27.25 | 28.48 | 6.0M |
Aug 1, 2020 | 29.42 | 29.92 | 29.07 | 29.66 | 5.0M |
Jul 1, 2020 | 27.50 | 29.44 | 27.03 | 29.17 | 3.7M |