Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $35.25 | $35.43 | $35.23 | $35.25 | 550K |
Jun 1, 2025 | 34.77 | 35.51 | 34.71 | 35.49 | 1.4M |
May 1, 2025 | 34.46 | 35.01 | 34.36 | 34.97 | 2.3M |
Apr 1, 2025 | 34.61 | 34.76 | 32.98 | 34.65 | 1.9M |
Mar 1, 2025 | 35.22 | 35.24 | 34.69 | 34.82 | 1.1M |
Feb 1, 2025 | 35.03 | 35.44 | 34.97 | 35.44 | 1.6M |
Jan 1, 2025 | 34.83 | 35.36 | 34.63 | 35.26 | 1.6M |
Dec 1, 2024 | 35.33 | 35.60 | 34.71 | 34.74 | 1.1M |
Nov 1, 2024 | 35.07 | 35.50 | 34.98 | 35.50 | 1.3M |
Oct 1, 2024 | 35.59 | 35.61 | 35.18 | 35.23 | 1.0M |
Sep 1, 2024 | 35.05 | 35.84 | 34.97 | 35.80 | 719K |
Aug 1, 2024 | 34.82 | 35.34 | 34.34 | 35.29 | 574K |
Jul 1, 2024 | 34.25 | 35.01 | 34.20 | 35.01 | 328K |
Jun 1, 2024 | 34.25 | 34.62 | 34.16 | 34.49 | 367K |
May 1, 2024 | 33.97 | 34.54 | 33.95 | 34.46 | 351K |
Apr 1, 2024 | 34.76 | 34.76 | 33.91 | 34.16 | 520K |
Mar 1, 2024 | 34.57 | 35.06 | 34.55 | 35.03 | 250K |
Feb 1, 2024 | 34.70 | 34.81 | 34.36 | 34.77 | 227K |
Jan 1, 2024 | 34.68 | 35.00 | 34.33 | 34.80 | 277K |
Dec 1, 2023 | 33.82 | 35.17 | 33.82 | 34.79 | 451K |
Nov 1, 2023 | 32.64 | 34.13 | 32.61 | 33.99 | 414K |
Oct 1, 2023 | 33.06 | 33.11 | 32.42 | 32.71 | 452K |
Sep 1, 2023 | 34.15 | 34.15 | 33.30 | 33.41 | 139K |
Aug 1, 2023 | 34.09 | 34.34 | 33.69 | 34.27 | 462K |
Jul 1, 2023 | 33.85 | 34.53 | 33.50 | 34.48 | 379K |
Jun 1, 2023 | 33.56 | 34.09 | 33.56 | 34.05 | 165K |
May 1, 2023 | 34.05 | 34.09 | 33.56 | 33.71 | 75K |
Apr 1, 2023 | 33.97 | 34.40 | 33.92 | 34.40 | 223K |
Mar 1, 2023 | 33.61 | 34.21 | 33.32 | 34.21 | 123K |
Feb 1, 2023 | 34.48 | 34.99 | 33.42 | 33.83 | 358K |
Jan 1, 2023 | 33.74 | 34.90 | 33.68 | 34.69 | 244K |
Dec 1, 2022 | 34.28 | 34.66 | 33.41 | 33.61 | 298K |
Nov 1, 2022 | 33.53 | 34.33 | 33.03 | 34.33 | 156K |
Oct 1, 2022 | 33.00 | 33.80 | 32.51 | 33.60 | 175K |
Sep 1, 2022 | 34.30 | 34.92 | 32.77 | 32.86 | 105K |
Aug 1, 2022 | 35.68 | 36.37 | 34.57 | 34.57 | 300K |
Jul 1, 2022 | 33.89 | 35.94 | 33.83 | 35.94 | 315K |
Jun 1, 2022 | 36.49 | 36.58 | 33.99 | 34.02 | 503K |
May 1, 2022 | 36.17 | 36.92 | 35.19 | 36.85 | 223K |
Apr 1, 2022 | 37.99 | 38.06 | 36.38 | 36.38 | 201K |
Mar 1, 2022 | 39.01 | 39.01 | 37.39 | 38.16 | 223K |
Feb 1, 2022 | 39.35 | 39.58 | 38.28 | 38.95 | 145K |
Jan 1, 2022 | 40.71 | 40.71 | 39.33 | 39.43 | 169K |
Dec 1, 2021 | 40.35 | 41.17 | 40.28 | 40.56 | 252K |
Nov 1, 2021 | 41.00 | 41.28 | 39.99 | 40.44 | 231K |
Oct 1, 2021 | 41.19 | 41.26 | 40.90 | 41.05 | 249K |
Sep 1, 2021 | 41.26 | 41.52 | 41.19 | 41.31 | 97K |
Aug 1, 2021 | 41.25 | 41.41 | 40.96 | 41.40 | 170K |
Jul 1, 2021 | 41.27 | 41.49 | 41.07 | 41.39 | 705K |
Jun 1, 2021 | 41.05 | 41.40 | 40.97 | 41.39 | 352K |