Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $32.58 | $33.05 | $32.45 | $32.78 | 2.2M |
Jun 1, 2025 | 33.22 | 33.28 | 32.16 | 32.55 | 13M |
May 1, 2025 | 32.08 | 33.29 | 31.91 | 33.15 | 10M |
Apr 1, 2025 | 32.43 | 32.44 | 28.46 | 32.04 | 19M |
Mar 1, 2025 | 32.45 | 32.91 | 31.70 | 32.37 | 22M |
Feb 1, 2025 | 31.01 | 32.22 | 30.90 | 32.08 | 10M |
Jan 1, 2025 | 30.62 | 31.60 | 30.35 | 31.28 | 10M |
Dec 1, 2024 | 31.44 | 31.48 | 29.69 | 30.52 | 5.9M |
Nov 1, 2024 | 31.09 | 31.52 | 30.46 | 31.42 | 5.6M |
Oct 1, 2024 | 31.15 | 31.57 | 30.62 | 30.88 | 4.5M |
Sep 1, 2024 | 31.09 | 31.40 | 30.12 | 31.08 | 6.7M |
Aug 1, 2024 | 30.35 | 31.19 | 28.47 | 31.19 | 5.0M |
Jul 1, 2024 | 30.00 | 30.68 | 29.72 | 30.61 | 4.9M |
Jun 1, 2024 | 30.61 | 31.00 | 29.14 | 29.64 | 4.6M |
May 1, 2024 | 29.54 | 30.86 | 29.36 | 30.54 | 5.8M |
Apr 1, 2024 | 29.84 | 29.85 | 28.91 | 29.47 | 4.8M |
Mar 1, 2024 | 28.85 | 29.84 | 28.63 | 29.78 | 3.5M |
Feb 1, 2024 | 27.95 | 28.77 | 27.50 | 28.76 | 4.1M |
Jan 1, 2024 | 27.48 | 28.11 | 27.35 | 27.90 | 3.3M |
Dec 1, 2023 | 28.32 | 28.61 | 27.15 | 27.66 | 3.4M |
Nov 1, 2023 | 27.03 | 28.34 | 26.84 | 28.27 | 2.6M |
Oct 1, 2023 | 27.18 | 27.52 | 26.32 | 26.90 | 4.2M |
Sep 1, 2023 | 27.64 | 28.17 | 26.93 | 27.26 | 3.1M |
Aug 1, 2023 | 27.86 | 27.86 | 26.59 | 27.42 | 2.7M |
Jul 1, 2023 | 27.28 | 28.09 | 26.48 | 27.97 | 2.7M |
Jun 1, 2023 | 27.17 | 27.66 | 26.55 | 27.19 | 3.9M |
May 1, 2023 | 27.78 | 28.02 | 26.89 | 26.98 | 3.8M |
Apr 1, 2023 | 26.95 | 27.72 | 26.77 | 27.72 | 2.3M |
Mar 1, 2023 | 27.02 | 27.34 | 25.81 | 26.96 | 2.7M |
Feb 1, 2023 | 26.84 | 27.26 | 26.61 | 26.86 | 2.4M |
Jan 1, 2023 | 25.67 | 26.90 | 25.67 | 26.86 | 3.5M |
Dec 1, 2022 | 27.05 | 27.13 | 25.35 | 25.55 | 2.3M |
Nov 1, 2022 | 25.75 | 27.18 | 25.15 | 27.09 | 1.9M |
Oct 1, 2022 | 24.29 | 25.37 | 23.58 | 25.32 | 2.9M |
Sep 1, 2022 | 25.42 | 26.17 | 23.98 | 24.12 | 1.9M |
Aug 1, 2022 | 26.15 | 26.65 | 25.51 | 25.60 | 1.1M |
Jul 1, 2022 | 25.61 | 26.16 | 25.05 | 26.16 | 1.0M |
Jun 1, 2022 | 27.80 | 27.80 | 25.36 | 25.63 | 992K |
May 1, 2022 | 27.02 | 28.02 | 26.43 | 27.69 | 2.0M |
Apr 1, 2022 | 27.09 | 27.74 | 26.94 | 27.19 | 384K |
Mar 1, 2022 | 26.75 | 27.50 | 25.26 | 26.95 | 388K |
Feb 1, 2022 | 27.31 | 27.68 | 26.03 | 26.66 | 969K |
Jan 1, 2022 | 26.78 | 27.29 | 26.52 | 27.23 | 305K |
Dec 1, 2021 | 25.88 | 26.75 | 25.43 | 26.51 | 267K |
Nov 1, 2021 | 26.15 | 26.34 | 25.38 | 25.44 | 299K |
Oct 1, 2021 | 25.49 | 26.21 | 25.45 | 25.99 | 214K |
Sep 1, 2021 | 26.65 | 26.66 | 25.50 | 25.56 | 248K |
Aug 1, 2021 | 26.38 | 26.93 | 26.25 | 26.52 | 119K |
Jul 1, 2021 | 25.99 | 26.30 | 25.60 | 26.18 | 177K |
Jun 1, 2021 | 25.95 | 26.25 | 25.58 | 25.76 | 213K |