Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $52.20 | $53.64 | $52.02 | $52.46 | 51K |
Jun 1, 2025 | 50.45 | 53.15 | 50.45 | 51.96 | 121K |
May 1, 2025 | 48.08 | 50.62 | 48.08 | 50.23 | 84K |
Apr 1, 2025 | 49.74 | 51.10 | 42.65 | 48.36 | 216K |
Mar 1, 2025 | 48.76 | 50.51 | 46.86 | 49.81 | 183K |
Feb 1, 2025 | 47.18 | 49.58 | 47.18 | 48.25 | 192K |
Jan 1, 2025 | 46.01 | 48.75 | 45.78 | 47.88 | 189K |
Dec 1, 2024 | 50.83 | 51.03 | 45.02 | 45.60 | 699K |
Nov 1, 2024 | 51.11 | 51.60 | 49.00 | 50.98 | 106K |
Oct 1, 2024 | 52.85 | 53.57 | 50.63 | 50.64 | 91K |
Sep 1, 2024 | 50.48 | 53.04 | 48.76 | 52.71 | 84K |
Aug 1, 2024 | 51.05 | 51.77 | 47.49 | 51.32 | 131K |
Jul 1, 2024 | 50.02 | 51.70 | 49.70 | 51.24 | 128K |
Jun 1, 2024 | 52.37 | 52.37 | 49.11 | 49.99 | 100K |
May 1, 2024 | 50.66 | 53.41 | 50.35 | 52.42 | 800K |
Apr 1, 2024 | 51.27 | 52.63 | 50.10 | 50.72 | 129K |
Mar 1, 2024 | 47.50 | 50.94 | 47.35 | 50.93 | 146K |
Feb 1, 2024 | 47.28 | 47.59 | 45.89 | 47.27 | 176K |
Jan 1, 2024 | 48.70 | 49.10 | 45.89 | 46.90 | 615K |
Dec 1, 2023 | 48.76 | 49.66 | 47.23 | 48.81 | 608K |
Nov 1, 2023 | 47.11 | 48.78 | 46.74 | 48.48 | 450K |
Oct 1, 2023 | 48.88 | 49.53 | 46.66 | 46.96 | 672K |
Sep 1, 2023 | 50.61 | 51.06 | 48.88 | 49.10 | 96K |
Aug 1, 2023 | 50.80 | 50.84 | 48.58 | 49.84 | 448K |
Jul 1, 2023 | 48.37 | 51.24 | 46.94 | 51.18 | 231K |
Jun 1, 2023 | 45.68 | 48.92 | 45.68 | 48.17 | 428K |
May 1, 2023 | 49.41 | 49.41 | 45.16 | 45.25 | 497K |
Apr 1, 2023 | 49.95 | 51.03 | 48.50 | 49.45 | 175K |
Mar 1, 2023 | 49.58 | 51.17 | 45.86 | 49.32 | 198K |
Feb 1, 2023 | 52.04 | 52.27 | 49.04 | 49.30 | 351K |
Jan 1, 2023 | 49.03 | 52.71 | 48.31 | 52.14 | 140K |
Dec 1, 2022 | 53.39 | 53.40 | 48.00 | 49.24 | 526K |
Nov 1, 2022 | 49.25 | 52.84 | 47.20 | 52.84 | 213K |
Oct 1, 2022 | 44.89 | 48.85 | 44.52 | 48.32 | 150K |
Sep 1, 2022 | 47.23 | 49.30 | 42.27 | 43.31 | 228K |
Aug 1, 2022 | 47.38 | 50.30 | 45.78 | 47.72 | 335K |
Jul 1, 2022 | 45.26 | 47.82 | 41.94 | 47.78 | 642K |
Jun 1, 2022 | 53.69 | 54.37 | 44.49 | 45.35 | 537K |
May 1, 2022 | 51.59 | 54.00 | 48.66 | 53.30 | 420K |
Apr 1, 2022 | 55.20 | 57.16 | 50.96 | 51.81 | 632K |
Mar 1, 2022 | 50.56 | 56.20 | 49.97 | 54.90 | 932K |
Feb 1, 2022 | 48.97 | 51.60 | 47.95 | 50.69 | 398K |
Jan 1, 2022 | 47.62 | 50.12 | 46.17 | 48.54 | 471K |
Dec 1, 2021 | 46.58 | 48.13 | 44.73 | 47.18 | 208K |
Nov 1, 2021 | 48.04 | 48.86 | 45.85 | 45.98 | 119K |
Oct 1, 2021 | 45.57 | 48.92 | 45.36 | 47.87 | 410K |
Sep 1, 2021 | 45.96 | 46.85 | 43.92 | 45.47 | 114K |
Aug 1, 2021 | 46.02 | 46.92 | 43.86 | 46.07 | 338K |
Jul 1, 2021 | 46.43 | 46.54 | 43.34 | 45.71 | 93K |
Jun 1, 2021 | 48.13 | 48.62 | 44.92 | 46.17 | 207K |