Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $37.35 | $38.91 | $37.25 | $38.57 | 224K |
Jun 1, 2025 | 35.10 | 37.78 | 34.89 | 37.76 | 456K |
May 1, 2025 | 32.33 | 36.56 | 32.22 | 35.31 | 369K |
Apr 1, 2025 | 32.56 | 33.14 | 26.78 | 32.29 | 546K |
Mar 1, 2025 | 36.29 | 36.29 | 32.07 | 32.94 | 654K |
Feb 1, 2025 | 35.31 | 38.30 | 34.99 | 35.94 | 390K |
Jan 1, 2025 | 34.80 | 37.06 | 34.12 | 36.09 | 358K |
Dec 1, 2024 | 36.29 | 36.99 | 34.55 | 34.90 | 507K |
Nov 1, 2024 | 34.33 | 36.49 | 34.13 | 36.17 | 398K |
Oct 1, 2024 | 34.75 | 35.31 | 33.91 | 34.08 | 446K |
Sep 1, 2024 | 34.78 | 35.33 | 32.26 | 34.74 | 464K |
Aug 1, 2024 | 34.72 | 37.91 | 30.98 | 35.28 | 564K |
Jul 1, 2024 | 35.93 | 38.54 | 34.37 | 35.13 | 471K |
Jun 1, 2024 | 36.48 | 36.92 | 35.44 | 35.90 | 451K |
May 1, 2024 | 34.25 | 37.47 | 34.18 | 36.30 | 473K |
Apr 1, 2024 | 36.23 | 36.54 | 32.96 | 34.75 | 500K |
Mar 1, 2024 | 35.40 | 36.98 | 35.07 | 36.23 | 408K |
Feb 1, 2024 | 33.73 | 35.38 | 33.28 | 35.38 | 554K |
Jan 1, 2024 | 34.85 | 34.98 | 32.55 | 33.45 | 839K |
Dec 1, 2023 | 32.32 | 35.84 | 32.22 | 35.31 | 517K |
Nov 1, 2023 | 28.34 | 32.67 | 28.18 | 32.44 | 307K |
Oct 1, 2023 | 30.64 | 31.19 | 27.94 | 28.26 | 493K |
Sep 1, 2023 | 32.59 | 32.82 | 30.03 | 30.63 | 425K |
Aug 1, 2023 | 34.55 | 34.74 | 31.22 | 32.42 | 858K |
Jul 1, 2023 | 34.47 | 35.76 | 33.05 | 34.92 | 1.4M |
Jun 1, 2023 | 32.13 | 35.02 | 32.03 | 34.58 | 1.8M |
May 1, 2023 | 30.59 | 32.91 | 29.98 | 32.16 | 2.0M |
Apr 1, 2023 | 33.24 | 33.43 | 30.15 | 30.74 | 1.8M |
Mar 1, 2023 | 32.27 | 33.36 | 30.80 | 33.28 | 1.9M |
Feb 1, 2023 | 32.14 | 33.85 | 31.67 | 32.26 | 2.6M |
Jan 1, 2023 | 29.41 | 32.24 | 28.92 | 32.17 | 658K |
Dec 1, 2022 | 30.92 | 31.99 | 28.38 | 28.91 | 742K |
Nov 1, 2022 | 27.92 | 30.86 | 26.39 | 30.71 | 622K |
Oct 1, 2022 | 25.06 | 27.79 | 24.22 | 27.42 | 628K |
Sep 1, 2022 | 26.97 | 28.76 | 24.73 | 24.87 | 703K |
Aug 1, 2022 | 28.85 | 30.49 | 27.26 | 27.35 | 849K |
Jul 1, 2022 | 25.45 | 29.45 | 24.60 | 29.05 | 519K |
Jun 1, 2022 | 29.60 | 29.95 | 25.26 | 25.72 | 817K |
May 1, 2022 | 28.98 | 30.24 | 26.65 | 29.45 | 1.2M |
Apr 1, 2022 | 33.35 | 33.49 | 28.53 | 29.08 | 1.7M |
Mar 1, 2022 | 32.84 | 34.30 | 30.32 | 33.27 | 1.6M |
Feb 1, 2022 | 35.08 | 35.66 | 31.02 | 33.06 | 1.4M |
Jan 1, 2022 | 39.35 | 39.67 | 32.55 | 34.86 | 2.2M |
Dec 1, 2021 | 38.48 | 39.72 | 37.03 | 39.14 | 1.3M |
Nov 1, 2021 | 38.13 | 40.46 | 37.45 | 37.81 | 1.7M |
Oct 1, 2021 | 36.23 | 38.07 | 35.23 | 38.06 | 1.0M |
Sep 1, 2021 | 38.30 | 38.85 | 36.15 | 36.30 | 1.3M |
Aug 1, 2021 | 37.26 | 38.33 | 35.71 | 38.07 | 1.1M |
Jul 1, 2021 | 35.70 | 36.99 | 34.52 | 36.99 | 875K |
Jun 1, 2021 | 34.97 | 35.85 | 34.38 | 35.71 | 1.5M |