Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $33.09 | $34.14 | $32.70 | $33.54 | 128M |
Jun 1, 2025 | 33.44 | 33.90 | 32.49 | 33.06 | 207M |
May 1, 2025 | 34.29 | 34.71 | 32.42 | 33.67 | 286M |
Apr 1, 2025 | 35.00 | 36.12 | 32.71 | 34.59 | 296M |
Mar 1, 2025 | 33.31 | 34.58 | 32.36 | 34.22 | 294M |
Feb 1, 2025 | 32.10 | 35.97 | 30.67 | 33.52 | 300M |
Jan 1, 2025 | 32.32 | 32.44 | 30.12 | 32.10 | 155M |
Dec 1, 2024 | 32.73 | 33.97 | 31.71 | 32.12 | 204M |
Nov 1, 2024 | 32.92 | 33.71 | 30.91 | 32.65 | 210M |
Oct 1, 2024 | 37.72 | 37.72 | 32.36 | 32.95 | 298M |
Sep 1, 2024 | 36.51 | 38.28 | 36.19 | 37.48 | 141M |
Aug 1, 2024 | 34.38 | 36.80 | 33.96 | 36.61 | 140M |
Jul 1, 2024 | 33.40 | 34.61 | 31.80 | 34.28 | 192M |
Jun 1, 2024 | 34.21 | 35.00 | 33.31 | 33.40 | 145M |
May 1, 2024 | 33.39 | 34.41 | 33.21 | 34.25 | 143M |
Apr 1, 2024 | 30.85 | 34.48 | 30.18 | 33.70 | 198M |
Mar 1, 2024 | 28.91 | 31.05 | 28.62 | 30.67 | 292M |
Feb 1, 2024 | 31.51 | 32.01 | 29.17 | 29.91 | 219M |
Jan 1, 2024 | 33.38 | 33.64 | 31.07 | 31.44 | 163M |
Dec 1, 2023 | 31.66 | 33.65 | 31.63 | 33.32 | 137M |
Nov 1, 2023 | 30.42 | 32.74 | 30.21 | 31.57 | 168M |
Oct 1, 2023 | 31.48 | 31.74 | 27.66 | 30.33 | 216M |
Sep 1, 2023 | 33.76 | 33.90 | 31.29 | 31.57 | 173M |
Aug 1, 2023 | 34.15 | 34.66 | 33.19 | 33.65 | 171M |
Jul 1, 2023 | 31.25 | 34.36 | 31.16 | 34.01 | 211M |
Jun 1, 2023 | 31.33 | 32.28 | 30.47 | 31.27 | 202M |
May 1, 2023 | 32.66 | 33.31 | 30.70 | 31.12 | 201M |
Apr 1, 2023 | 35.33 | 35.99 | 32.29 | 32.70 | 161M |
Mar 1, 2023 | 34.42 | 35.42 | 34.01 | 35.28 | 199M |
Feb 1, 2023 | 35.20 | 36.23 | 34.35 | 34.55 | 146M |
Jan 1, 2023 | 35.65 | 36.56 | 34.20 | 35.28 | 127M |
Dec 1, 2022 | 38.77 | 38.94 | 35.38 | 35.66 | 151M |
Nov 1, 2022 | 38.95 | 38.95 | 36.20 | 38.67 | 163M |
Oct 1, 2022 | 35.93 | 39.73 | 35.81 | 38.84 | 149M |
Sep 1, 2022 | 38.08 | 39.08 | 35.71 | 35.82 | 162M |
Aug 1, 2022 | 38.85 | 41.31 | 38.05 | 38.12 | 149M |
Jul 1, 2022 | 35.22 | 38.76 | 35.04 | 38.74 | 133M |
Jun 1, 2022 | 34.74 | 37.32 | 33.35 | 35.39 | 366M |
May 1, 2022 | 37.52 | 38.01 | 33.56 | 34.74 | 252M |
Apr 1, 2022 | 37.96 | 38.55 | 36.58 | 37.40 | 129M |
Mar 1, 2022 | 38.38 | 39.25 | 36.51 | 37.90 | 132M |
Feb 1, 2022 | 37.99 | 39.13 | 35.92 | 38.67 | 125M |
Jan 1, 2022 | 36.64 | 39.35 | 36.25 | 37.95 | 141M |
Dec 1, 2021 | 34.38 | 36.98 | 33.54 | 36.86 | 122M |
Nov 1, 2021 | 35.94 | 36.58 | 33.79 | 33.99 | 97M |
Oct 1, 2021 | 35.08 | 36.53 | 32.44 | 36.09 | 137M |
Sep 1, 2021 | 35.76 | 35.97 | 33.74 | 34.16 | 130M |
Aug 1, 2021 | 34.30 | 35.75 | 33.96 | 35.67 | 98M |
Jul 1, 2021 | 35.18 | 36.25 | 34.63 | 35.21 | 102M |
Jun 1, 2021 | 37.00 | 37.10 | 33.96 | 35.24 | 144M |