Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $47.31 | $47.46 | $46.90 | $47.07 | 176K |
Jun 1, 2025 | 46.65 | 47.51 | 46.48 | 47.50 | 334K |
May 1, 2025 | 46.18 | 49.11 | 46.02 | 46.75 | 457K |
Apr 1, 2025 | 45.90 | 46.80 | 43.09 | 46.19 | 434K |
Mar 1, 2025 | 46.66 | 46.73 | 44.92 | 46.31 | 1.3M |
Feb 1, 2025 | 46.41 | 47.05 | 46.36 | 47.01 | 398K |
Jan 1, 2025 | 46.23 | 48.28 | 46.01 | 46.78 | 193K |
Dec 1, 2024 | 47.12 | 47.12 | 45.40 | 46.20 | 189K |
Nov 1, 2024 | 46.49 | 47.13 | 46.36 | 47.13 | 158K |
Oct 1, 2024 | 47.05 | 47.23 | 46.51 | 46.61 | 409K |
Sep 1, 2024 | 46.25 | 47.37 | 46.22 | 47.34 | 189K |
Aug 1, 2024 | 45.94 | 46.68 | 44.95 | 46.58 | 429K |
Jul 1, 2024 | 45.00 | 46.17 | 44.89 | 46.15 | 304K |
Jun 1, 2024 | 45.05 | 45.54 | 45.02 | 45.17 | 251K |
May 1, 2024 | 44.45 | 45.42 | 44.45 | 45.20 | 166K |
Apr 1, 2024 | 45.55 | 45.55 | 44.31 | 44.78 | 164K |
Mar 1, 2024 | 45.22 | 46.00 | 45.08 | 45.69 | 188K |
Feb 1, 2024 | 45.31 | 45.59 | 44.72 | 45.44 | 253K |
Jan 1, 2024 | 45.44 | 45.74 | 44.90 | 45.54 | 167K |
Dec 1, 2023 | 44.31 | 45.98 | 44.20 | 45.47 | 237K |
Nov 1, 2023 | 42.13 | 44.52 | 42.13 | 44.26 | 161K |
Oct 1, 2023 | 42.87 | 43.02 | 41.99 | 42.45 | 198K |
Sep 1, 2023 | 44.10 | 44.11 | 43.02 | 43.19 | 193K |
Aug 1, 2023 | 44.12 | 44.45 | 43.39 | 44.26 | 299K |
Jul 1, 2023 | 43.91 | 44.50 | 43.12 | 44.44 | 209K |
Jun 1, 2023 | 43.42 | 44.20 | 43.41 | 44.08 | 190K |
May 1, 2023 | 43.91 | 44.02 | 43.26 | 43.60 | 166K |
Apr 1, 2023 | 44.15 | 44.35 | 43.61 | 44.30 | 211K |
Mar 1, 2023 | 43.47 | 44.37 | 42.79 | 44.37 | 154K |
Feb 1, 2023 | 44.58 | 45.43 | 43.05 | 43.79 | 430K |
Jan 1, 2023 | 43.56 | 45.38 | 43.26 | 44.80 | 240K |
Dec 1, 2022 | 44.13 | 44.79 | 42.69 | 43.22 | 363K |
Nov 1, 2022 | 43.36 | 44.36 | 42.16 | 44.36 | 359K |
Oct 1, 2022 | 42.16 | 43.93 | 41.72 | 43.22 | 399K |
Sep 1, 2022 | 43.92 | 45.06 | 42.04 | 42.16 | 651K |
Aug 1, 2022 | 45.90 | 46.87 | 44.20 | 44.26 | 610K |
Jul 1, 2022 | 43.53 | 46.30 | 43.30 | 46.19 | 422K |
Jun 1, 2022 | 46.75 | 46.78 | 42.85 | 43.54 | 777K |
May 1, 2022 | 46.02 | 47.25 | 44.10 | 46.87 | 742K |
Apr 1, 2022 | 48.25 | 48.64 | 46.24 | 46.27 | 368K |
Mar 1, 2022 | 49.25 | 49.74 | 47.21 | 48.59 | 679K |
Feb 1, 2022 | 50.30 | 50.50 | 48.17 | 49.42 | 322K |
Jan 1, 2022 | 51.60 | 51.63 | 49.56 | 50.29 | 989K |
Dec 1, 2021 | 51.11 | 51.80 | 50.70 | 51.63 | 606K |
Nov 1, 2021 | 51.75 | 52.66 | 51.02 | 51.27 | 289K |
Oct 1, 2021 | 52.11 | 52.28 | 51.67 | 51.92 | 200K |
Sep 1, 2021 | 52.62 | 52.99 | 52.26 | 52.31 | 239K |
Aug 1, 2021 | 52.50 | 52.76 | 52.18 | 52.74 | 179K |
Jul 1, 2021 | 52.42 | 52.98 | 52.10 | 52.61 | 183K |
Jun 1, 2021 | 51.92 | 52.57 | 51.90 | 52.55 | 161K |