Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $42.83 | $43.23 | $42.61 | $42.67 | 6.5M |
Jun 1, 2025 | 41.04 | 42.81 | 40.83 | 42.74 | 36M |
May 1, 2025 | 39.56 | 41.92 | 39.40 | 40.88 | 43M |
Apr 1, 2025 | 39.28 | 39.70 | 34.38 | 39.39 | 84M |
Mar 1, 2025 | 39.08 | 40.67 | 38.42 | 39.37 | 31M |
Feb 1, 2025 | 38.16 | 40.78 | 38.10 | 38.86 | 36M |
Jan 1, 2025 | 38.39 | 39.20 | 36.85 | 38.73 | 48M |
Dec 1, 2024 | 39.60 | 41.41 | 38.32 | 38.37 | 34M |
Nov 1, 2024 | 40.31 | 41.54 | 38.94 | 39.40 | 32M |
Oct 1, 2024 | 41.47 | 42.88 | 39.97 | 40.21 | 46M |
Sep 1, 2024 | 38.38 | 41.90 | 37.29 | 41.28 | 24M |
Aug 1, 2024 | 38.01 | 38.95 | 35.00 | 38.59 | 28M |
Jul 1, 2024 | 37.93 | 39.32 | 37.16 | 38.13 | 30M |
Jun 1, 2024 | 37.80 | 38.49 | 36.81 | 37.67 | 25M |
May 1, 2024 | 36.50 | 38.84 | 36.46 | 37.30 | 24M |
Apr 1, 2024 | 36.41 | 37.06 | 35.24 | 36.44 | 38M |
Mar 1, 2024 | 35.69 | 36.47 | 35.42 | 36.19 | 25M |
Feb 1, 2024 | 34.25 | 35.90 | 33.94 | 35.41 | 34M |
Jan 1, 2024 | 35.12 | 35.17 | 33.52 | 34.12 | 61M |
Dec 1, 2023 | 34.59 | 35.55 | 34.23 | 35.41 | 42M |
Nov 1, 2023 | 32.41 | 35.01 | 32.40 | 34.80 | 35M |
Oct 1, 2023 | 33.55 | 34.00 | 32.06 | 32.47 | 47M |
Sep 1, 2023 | 34.71 | 34.82 | 33.27 | 33.57 | 33M |
Aug 1, 2023 | 36.03 | 36.07 | 33.52 | 34.32 | 40M |
Jul 1, 2023 | 34.70 | 36.39 | 33.79 | 36.37 | 26M |
Jun 1, 2023 | 33.22 | 35.80 | 33.22 | 34.38 | 29M |
May 1, 2023 | 34.01 | 34.42 | 32.93 | 33.20 | 31M |
Apr 1, 2023 | 34.17 | 34.70 | 33.25 | 34.12 | 24M |
Mar 1, 2023 | 34.03 | 34.47 | 32.20 | 34.13 | 53M |
Feb 1, 2023 | 35.67 | 36.03 | 33.17 | 33.29 | 32M |
Jan 1, 2023 | 33.39 | 36.44 | 33.24 | 35.56 | 51M |
Dec 1, 2022 | 34.41 | 34.64 | 32.58 | 32.96 | 52M |
Nov 1, 2022 | 30.96 | 34.49 | 30.35 | 34.41 | 59M |
Oct 1, 2022 | 31.23 | 32.51 | 29.80 | 30.26 | 61M |
Sep 1, 2022 | 34.19 | 34.87 | 30.78 | 31.04 | 65M |
Aug 1, 2022 | 34.29 | 35.64 | 33.95 | 34.40 | 35M |
Jul 1, 2022 | 34.40 | 34.84 | 33.01 | 34.55 | 46M |
Jun 1, 2022 | 36.73 | 37.09 | 34.16 | 34.77 | 50M |
May 1, 2022 | 36.16 | 36.92 | 33.47 | 36.52 | 92M |
Apr 1, 2022 | 39.45 | 40.07 | 35.32 | 36.30 | 57M |
Mar 1, 2022 | 39.67 | 39.91 | 35.07 | 38.64 | 79M |
Feb 1, 2022 | 41.91 | 42.76 | 38.46 | 39.83 | 73M |
Jan 1, 2022 | 41.64 | 43.05 | 40.00 | 41.75 | 89M |
Dec 1, 2021 | 42.20 | 42.83 | 39.79 | 41.49 | 53M |
Nov 1, 2021 | 43.15 | 44.28 | 41.31 | 41.66 | 25M |
Oct 1, 2021 | 42.59 | 44.60 | 41.73 | 43.12 | 29M |
Sep 1, 2021 | 44.07 | 44.83 | 41.76 | 42.53 | 35M |
Aug 1, 2021 | 43.21 | 43.94 | 41.14 | 43.88 | 28M |
Jul 1, 2021 | 45.57 | 45.61 | 41.33 | 42.85 | 33M |
Jun 1, 2021 | 46.36 | 46.38 | 44.49 | 45.50 | 25M |