Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $39.31 | $39.83 | $39.31 | $39.49 | 22K |
Jun 1, 2025 | 37.65 | 39.50 | 37.51 | 39.50 | 138K |
May 1, 2025 | 36.20 | 38.20 | 36.02 | 37.99 | 85K |
Apr 1, 2025 | 35.32 | 35.93 | 31.41 | 35.78 | 168K |
Mar 1, 2025 | 37.12 | 37.12 | 34.93 | 35.37 | 245K |
Feb 1, 2025 | 36.62 | 38.01 | 36.38 | 37.06 | 194K |
Jan 1, 2025 | 36.52 | 37.74 | 35.48 | 37.20 | 175K |
Dec 1, 2024 | 37.34 | 38.09 | 36.25 | 36.29 | 664K |
Nov 1, 2024 | 36.57 | 37.85 | 36.48 | 37.72 | 206K |
Oct 1, 2024 | 37.40 | 37.67 | 36.45 | 36.53 | 142K |
Sep 1, 2024 | 36.29 | 37.57 | 35.10 | 37.29 | 363K |
Aug 1, 2024 | 35.15 | 36.51 | 32.71 | 36.46 | 317K |
Jul 1, 2024 | 34.68 | 36.13 | 34.53 | 35.41 | 94K |
Jun 1, 2024 | 33.84 | 35.13 | 33.79 | 34.48 | 88K |
May 1, 2024 | 32.49 | 34.61 | 32.41 | 34.05 | 57K |
Apr 1, 2024 | 33.92 | 33.92 | 31.90 | 32.59 | 143K |
Mar 1, 2024 | 33.04 | 34.01 | 32.88 | 33.80 | 141K |
Feb 1, 2024 | 31.74 | 33.15 | 31.74 | 33.10 | 5.0M |
Jan 1, 2024 | 31.69 | 32.17 | 30.94 | 31.70 | 217K |
Dec 1, 2023 | 30.00 | 31.85 | 29.87 | 31.70 | 137K |
Nov 1, 2023 | 26.50 | 30.31 | 26.50 | 30.30 | 171K |
Oct 1, 2023 | 28.57 | 28.93 | 27.06 | 27.52 | 84K |
Sep 1, 2023 | 29.91 | 30.10 | 27.96 | 28.39 | 101K |
Aug 1, 2023 | 30.47 | 30.50 | 28.63 | 29.90 | 152K |
Jul 1, 2023 | 29.79 | 30.75 | 29.24 | 30.63 | 98K |
Jun 1, 2023 | 28.28 | 29.99 | 28.28 | 29.80 | 87K |
May 1, 2023 | 28.72 | 29.05 | 28.18 | 28.55 | 168K |
Apr 1, 2023 | 28.17 | 28.72 | 27.96 | 28.70 | 75K |
Mar 1, 2023 | 27.48 | 28.25 | 26.32 | 28.25 | 131K |
Feb 1, 2023 | 28.17 | 28.88 | 27.15 | 27.26 | 336K |
Jan 1, 2023 | 26.38 | 28.33 | 26.13 | 28.18 | 124K |
Dec 1, 2022 | 27.71 | 27.84 | 25.66 | 26.19 | 184K |
Nov 1, 2022 | 25.91 | 27.70 | 24.76 | 27.70 | 189K |
Oct 1, 2022 | 24.61 | 25.77 | 23.42 | 25.60 | 186K |
Sep 1, 2022 | 26.31 | 27.69 | 24.14 | 24.14 | 162K |
Aug 1, 2022 | 28.14 | 29.15 | 26.74 | 26.74 | 240K |
Jul 1, 2022 | 26.04 | 28.14 | 25.59 | 28.14 | 233K |
Jun 1, 2022 | 28.63 | 28.63 | 25.07 | 26.10 | 246K |
May 1, 2022 | 28.45 | 29.44 | 26.46 | 28.52 | 270K |
Apr 1, 2022 | 31.42 | 31.71 | 28.61 | 28.61 | 5.2M |
Mar 1, 2022 | 30.11 | 31.98 | 28.78 | 31.26 | 306K |
Feb 1, 2022 | 31.68 | 32.30 | 29.07 | 30.68 | 97K |
Jan 1, 2022 | 33.28 | 33.42 | 30.01 | 31.65 | 157K |
Dec 1, 2021 | 32.71 | 33.41 | 31.80 | 33.20 | 116K |
Nov 1, 2021 | 33.14 | 33.71 | 32.28 | 32.28 | 108K |
Oct 1, 2021 | 31.62 | 33.18 | 31.12 | 33.05 | 127K |
Sep 1, 2021 | 32.97 | 33.13 | 31.41 | 31.41 | 190K |
Aug 1, 2021 | 32.04 | 32.86 | 31.84 | 32.80 | 109K |
Jul 1, 2021 | 31.79 | 32.28 | 31.10 | 32.01 | 109K |
Jun 1, 2021 | 31.50 | 31.88 | 31.14 | 31.79 | 295K |