Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $38.08 | $38.44 | $37.80 | $37.88 | 41K |
Jun 1, 2025 | 36.05 | 38.26 | 35.95 | 38.26 | 87K |
May 1, 2025 | 35.13 | 36.78 | 34.88 | 36.32 | 189K |
Apr 1, 2025 | 35.25 | 35.56 | 31.24 | 34.98 | 546K |
Mar 1, 2025 | 36.29 | 36.31 | 34.00 | 35.39 | 123K |
Feb 1, 2025 | 35.04 | 36.85 | 35.04 | 36.09 | 136K |
Jan 1, 2025 | 34.67 | 35.76 | 33.22 | 35.41 | 323K |
Dec 1, 2024 | 35.68 | 36.27 | 33.95 | 34.21 | 148K |
Nov 1, 2024 | 33.27 | 35.84 | 33.00 | 35.79 | 162K |
Oct 1, 2024 | 32.32 | 33.22 | 32.22 | 33.12 | 121K |
Sep 1, 2024 | 31.71 | 32.89 | 30.77 | 32.71 | 557K |
Aug 1, 2024 | 31.36 | 31.87 | 29.61 | 31.65 | 213K |
Jul 1, 2024 | 29.68 | 31.64 | 29.37 | 31.38 | 139K |
Jun 1, 2024 | 30.06 | 30.27 | 28.89 | 29.68 | 676K |
May 1, 2024 | 27.97 | 29.90 | 27.97 | 29.90 | 110K |
Apr 1, 2024 | 30.14 | 30.14 | 27.90 | 27.90 | 263K |
Mar 1, 2024 | 28.96 | 29.85 | 28.56 | 29.80 | 387K |
Feb 1, 2024 | 30.08 | 30.13 | 28.74 | 29.02 | 501K |
Jan 1, 2024 | 29.12 | 30.26 | 28.37 | 29.84 | 684K |
Dec 1, 2023 | 28.23 | 29.50 | 27.95 | 29.32 | 453K |
Nov 1, 2023 | 25.73 | 28.24 | 25.73 | 28.06 | 553K |
Oct 1, 2023 | 26.56 | 27.35 | 25.23 | 25.97 | 237K |
Sep 1, 2023 | 28.29 | 28.29 | 26.41 | 26.63 | 157K |
Aug 1, 2023 | 28.69 | 28.79 | 27.31 | 28.33 | 197K |
Jul 1, 2023 | 28.45 | 29.37 | 28.14 | 28.83 | 786K |
Jun 1, 2023 | 26.81 | 28.49 | 26.81 | 28.45 | 2.9M |
May 1, 2023 | 27.36 | 27.47 | 25.82 | 26.74 | 178K |
Apr 1, 2023 | 27.45 | 27.74 | 25.99 | 27.29 | 250K |
Mar 1, 2023 | 26.96 | 27.49 | 25.06 | 27.42 | 2.9M |
Feb 1, 2023 | 28.42 | 30.26 | 26.87 | 26.89 | 365K |
Jan 1, 2023 | 25.35 | 28.97 | 25.16 | 28.69 | 474K |
Dec 1, 2022 | 27.04 | 27.24 | 24.37 | 25.13 | 383K |
Nov 1, 2022 | 26.26 | 26.98 | 24.23 | 26.94 | 206K |
Oct 1, 2022 | 24.39 | 26.48 | 23.79 | 25.97 | 130K |
Sep 1, 2022 | 27.25 | 28.33 | 24.05 | 24.18 | 217K |
Aug 1, 2022 | 28.29 | 30.28 | 27.29 | 27.44 | 52K |
Jul 1, 2022 | 27.50 | 29.19 | 26.81 | 28.57 | 102K |
Jun 1, 2022 | 30.11 | 30.65 | 26.61 | 27.24 | 154K |
May 1, 2022 | 30.21 | 31.41 | 28.09 | 30.65 | 234K |
Apr 1, 2022 | 34.75 | 35.58 | 30.04 | 30.04 | 579K |
Mar 1, 2022 | 34.13 | 35.42 | 32.39 | 34.53 | 290K |
Feb 1, 2022 | 34.86 | 36.45 | 32.09 | 34.62 | 141K |
Jan 1, 2022 | 35.85 | 36.73 | 33.17 | 35.08 | 605K |
Dec 1, 2021 | 35.05 | 36.59 | 33.66 | 35.85 | 165K |
Nov 1, 2021 | 37.40 | 38.75 | 34.42 | 34.52 | 338K |
Oct 1, 2021 | 38.26 | 39.25 | 37.33 | 37.40 | 169K |
Sep 1, 2021 | 39.39 | 39.48 | 37.11 | 38.02 | 71K |
Aug 1, 2021 | 38.77 | 39.32 | 37.71 | 39.26 | 171K |
Jul 1, 2021 | 39.60 | 39.76 | 37.45 | 38.64 | 291K |
Jun 1, 2021 | 39.10 | 39.48 | 38.01 | 39.30 | 342K |