Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $52.36 | $53.33 | $52.02 | $52.18 | 1.3M |
Jun 1, 2025 | 50.09 | 54.21 | 47.81 | 53.38 | 5.1M |
May 1, 2025 | 47.80 | 51.06 | 46.50 | 50.15 | 6.4M |
Apr 1, 2025 | 46.24 | 49.98 | 39.77 | 46.29 | 12M |
Mar 1, 2025 | 49.16 | 52.96 | 44.90 | 45.92 | 16M |
Feb 1, 2025 | 48.88 | 54.26 | 47.73 | 48.25 | 8.3M |
Jan 1, 2025 | 49.33 | 56.98 | 47.02 | 50.47 | 6.7M |
Dec 1, 2024 | 50.63 | 53.34 | 48.38 | 49.64 | 3.8M |
Nov 1, 2024 | 51.97 | 53.06 | 49.58 | 51.51 | 5.3M |
Oct 1, 2024 | 53.07 | 54.31 | 50.93 | 51.69 | 3.9M |
Sep 1, 2024 | 51.10 | 55.00 | 47.39 | 52.73 | 2.5M |
Aug 1, 2024 | 46.74 | 51.20 | 43.07 | 50.76 | 5.1M |
Jul 1, 2024 | 49.03 | 51.37 | 45.85 | 48.16 | 4.1M |
Jun 1, 2024 | 49.56 | 51.45 | 46.83 | 48.14 | 4.8M |
May 1, 2024 | 44.79 | 51.77 | 44.79 | 49.86 | 3.8M |
Apr 1, 2024 | 44.13 | 46.61 | 43.50 | 45.70 | 6.0M |
Mar 1, 2024 | 45.15 | 47.43 | 44.65 | 45.30 | 6.3M |
Feb 1, 2024 | 40.27 | 45.62 | 40.07 | 45.46 | 6.3M |
Jan 1, 2024 | 39.14 | 40.03 | 37.61 | 39.35 | 3.9M |
Dec 1, 2023 | 36.69 | 40.47 | 36.31 | 40.22 | 7.1M |
Nov 1, 2023 | 30.58 | 36.91 | 30.42 | 36.78 | 11M |
Oct 1, 2023 | 32.60 | 33.39 | 29.19 | 30.63 | 7.7M |
Sep 1, 2023 | 34.50 | 34.52 | 32.12 | 32.99 | 6.3M |
Aug 1, 2023 | 35.26 | 35.60 | 33.24 | 34.33 | 5.8M |
Jul 1, 2023 | 35.67 | 36.89 | 33.88 | 35.60 | 4.5M |
Jun 1, 2023 | 34.75 | 36.44 | 34.14 | 36.36 | 4.2M |
May 1, 2023 | 34.49 | 35.85 | 33.58 | 34.45 | 4.3M |
Apr 1, 2023 | 32.66 | 35.04 | 30.35 | 34.86 | 3.8M |
Mar 1, 2023 | 32.84 | 33.43 | 30.29 | 33.30 | 7.3M |
Feb 1, 2023 | 32.57 | 33.56 | 31.37 | 32.05 | 3.9M |
Jan 1, 2023 | 28.31 | 32.41 | 28.06 | 32.39 | 5.4M |
Dec 1, 2022 | 29.56 | 30.43 | 27.39 | 27.96 | 5.9M |
Nov 1, 2022 | 26.02 | 29.71 | 24.38 | 29.22 | 15M |
Oct 1, 2022 | 22.45 | 26.83 | 22.43 | 25.29 | 6.3M |
Sep 1, 2022 | 23.46 | 26.36 | 21.37 | 22.50 | 7.8M |
Aug 1, 2022 | 27.39 | 27.94 | 23.71 | 23.74 | 6.4M |
Jul 1, 2022 | 23.08 | 27.70 | 22.20 | 27.65 | 10M |
Jun 1, 2022 | 27.69 | 28.35 | 23.09 | 23.59 | 10M |
May 1, 2022 | 28.14 | 28.23 | 25.57 | 27.71 | 8.3M |
Apr 1, 2022 | 34.16 | 34.55 | 27.94 | 28.47 | 11M |
Mar 1, 2022 | 30.35 | 34.60 | 27.59 | 33.79 | 15M |
Feb 1, 2022 | 34.55 | 34.97 | 29.38 | 30.72 | 5.0M |
Jan 1, 2022 | 39.95 | 40.45 | 32.36 | 33.68 | 4.9M |
Dec 1, 2021 | 36.33 | 39.59 | 35.81 | 39.21 | 3.9M |
Nov 1, 2021 | 34.53 | 36.79 | 33.83 | 35.54 | 2.7M |
Oct 1, 2021 | 33.48 | 34.79 | 31.80 | 34.49 | 2.7M |
Sep 1, 2021 | 36.19 | 37.23 | 33.06 | 33.29 | 2.9M |
Aug 1, 2021 | 33.72 | 36.40 | 33.53 | 35.66 | 2.4M |
Jul 1, 2021 | 31.83 | 33.92 | 30.81 | 33.51 | 2.4M |
Jun 1, 2021 | 32.21 | 32.92 | 31.17 | 31.59 | 3.1M |