Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $58.06 | $58.53 | $57.54 | $57.93 | 174K |
Jun 1, 2025 | 57.60 | 58.45 | 56.54 | 58.25 | 1.1M |
May 1, 2025 | 54.23 | 57.71 | 53.94 | 57.32 | 563K |
Apr 1, 2025 | 51.89 | 54.24 | 45.91 | 54.07 | 1.3M |
Mar 1, 2025 | 52.59 | 53.93 | 51.27 | 51.82 | 1.8M |
Feb 1, 2025 | 49.27 | 52.51 | 49.08 | 51.57 | 635K |
Jan 1, 2025 | 47.89 | 50.96 | 47.23 | 50.21 | 211K |
Dec 1, 2024 | 49.87 | 50.98 | 47.11 | 47.83 | 358K |
Nov 1, 2024 | 49.98 | 50.65 | 48.44 | 49.92 | 253K |
Oct 1, 2024 | 51.74 | 51.74 | 49.32 | 49.60 | 318K |
Sep 1, 2024 | 51.04 | 52.13 | 49.10 | 51.69 | 744K |
Aug 1, 2024 | 49.15 | 51.47 | 45.72 | 51.39 | 251K |
Jul 1, 2024 | 48.85 | 50.64 | 48.46 | 49.83 | 169K |
Jun 1, 2024 | 50.90 | 50.97 | 48.39 | 48.51 | 1.6M |
May 1, 2024 | 48.15 | 51.12 | 48.08 | 50.72 | 371K |
Apr 1, 2024 | 49.59 | 49.78 | 47.49 | 48.29 | 231K |
Mar 1, 2024 | 48.22 | 49.79 | 48.16 | 49.68 | 180K |
Feb 1, 2024 | 46.63 | 48.27 | 45.92 | 48.17 | 420K |
Jan 1, 2024 | 46.03 | 46.81 | 44.97 | 46.30 | 198K |
Dec 1, 2023 | 45.14 | 46.65 | 44.95 | 46.45 | 971K |
Nov 1, 2023 | 41.61 | 45.28 | 41.53 | 45.14 | 390K |
Oct 1, 2023 | 42.31 | 43.29 | 40.83 | 41.51 | 327K |
Sep 1, 2023 | 44.16 | 44.51 | 42.43 | 42.90 | 210K |
Aug 1, 2023 | 45.25 | 45.29 | 42.90 | 44.20 | 203K |
Jul 1, 2023 | 44.12 | 45.82 | 42.71 | 45.66 | 147K |
Jun 1, 2023 | 42.97 | 45.70 | 42.97 | 44.17 | 298K |
May 1, 2023 | 44.63 | 44.83 | 42.37 | 42.75 | 304K |
Apr 1, 2023 | 43.75 | 44.87 | 43.47 | 44.52 | 430K |
Mar 1, 2023 | 42.82 | 43.72 | 40.48 | 43.63 | 216K |
Feb 1, 2023 | 43.27 | 43.74 | 42.07 | 42.44 | 156K |
Jan 1, 2023 | 40.05 | 43.35 | 39.81 | 43.18 | 764K |
Dec 1, 2022 | 41.88 | 41.92 | 39.45 | 39.85 | 711K |
Nov 1, 2022 | 37.65 | 41.65 | 36.11 | 41.47 | 418K |
Oct 1, 2022 | 35.25 | 37.38 | 34.14 | 36.78 | 368K |
Sep 1, 2022 | 37.63 | 39.37 | 34.35 | 34.81 | 370K |
Aug 1, 2022 | 41.18 | 41.53 | 38.45 | 38.47 | 331K |
Jul 1, 2022 | 38.73 | 41.03 | 37.39 | 41.03 | 260K |
Jun 1, 2022 | 44.57 | 44.84 | 38.51 | 39.13 | 575K |
May 1, 2022 | 42.85 | 44.66 | 40.81 | 44.38 | 252K |
Apr 1, 2022 | 46.08 | 46.37 | 42.71 | 43.04 | 347K |
Mar 1, 2022 | 46.05 | 46.89 | 42.34 | 45.77 | 315K |
Feb 1, 2022 | 48.42 | 49.65 | 44.85 | 46.28 | 195K |
Jan 1, 2022 | 51.39 | 51.85 | 46.77 | 48.29 | 478K |
Dec 1, 2021 | 50.37 | 51.66 | 49.26 | 51.44 | 350K |
Nov 1, 2021 | 51.88 | 52.71 | 49.48 | 49.84 | 220K |
Oct 1, 2021 | 50.06 | 52.14 | 48.89 | 51.59 | 221K |
Sep 1, 2021 | 53.22 | 53.99 | 50.00 | 50.08 | 477K |
Aug 1, 2021 | 52.54 | 52.91 | 51.29 | 52.79 | 329K |
Jul 1, 2021 | 51.94 | 52.54 | 50.55 | 52.08 | 295K |
Jun 1, 2021 | 53.55 | 53.94 | 51.81 | 51.93 | 267K |