Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $58.25 | $59.21 | $54.02 | $55.89 | 3.0M |
Jun 1, 2025 | 64.72 | 67.08 | 57.55 | 58.24 | 6.0M |
May 1, 2025 | 58.19 | 67.33 | 54.81 | 65.39 | 4.6M |
Apr 1, 2025 | 56.21 | 58.76 | 50.54 | 58.27 | 4.9M |
Mar 1, 2025 | 53.29 | 57.08 | 53.00 | 56.05 | 3.3M |
Feb 1, 2025 | 51.94 | 54.22 | 51.63 | 53.61 | 2.8M |
Jan 1, 2025 | 55.32 | 55.70 | 49.40 | 53.12 | 2.7M |
Dec 1, 2024 | 56.81 | 57.68 | 53.54 | 54.84 | 3.0M |
Nov 1, 2024 | 51.14 | 59.13 | 50.05 | 57.12 | 3.2M |
Oct 1, 2024 | 53.10 | 53.25 | 49.55 | 50.92 | 2.9M |
Sep 1, 2024 | 54.05 | 54.47 | 49.85 | 53.11 | 2.9M |
Aug 1, 2024 | 53.43 | 55.07 | 49.05 | 54.30 | 2.7M |
Jul 1, 2024 | 48.41 | 54.50 | 46.26 | 53.42 | 3.3M |
Jun 1, 2024 | 48.04 | 48.59 | 45.19 | 48.19 | 3.7M |
May 1, 2024 | 51.44 | 54.54 | 45.55 | 47.96 | 4.1M |
Apr 1, 2024 | 51.84 | 52.28 | 47.74 | 51.43 | 6.2M |
Mar 1, 2024 | 48.09 | 52.66 | 47.36 | 51.72 | 8.6M |
Feb 1, 2024 | 58.26 | 59.91 | 47.50 | 48.01 | 4.0M |
Jan 1, 2024 | 67.00 | 67.80 | 57.41 | 57.95 | 3.5M |
Dec 1, 2023 | 56.05 | 67.50 | 55.96 | 67.32 | 6.5M |
Nov 1, 2023 | 45.08 | 56.55 | 44.43 | 56.26 | 2.4M |
Oct 1, 2023 | 47.28 | 47.80 | 44.40 | 45.00 | 2.2M |
Sep 1, 2023 | 47.82 | 48.65 | 45.85 | 47.21 | 2.8M |
Aug 1, 2023 | 50.50 | 51.04 | 46.85 | 47.62 | 2.6M |
Jul 1, 2023 | 49.93 | 50.65 | 48.22 | 50.57 | 3.2M |
Jun 1, 2023 | 51.67 | 53.34 | 49.55 | 49.94 | 3.2M |
May 1, 2023 | 54.95 | 55.74 | 51.53 | 51.55 | 2.1M |
Apr 1, 2023 | 52.99 | 55.03 | 51.72 | 54.89 | 2.0M |
Mar 1, 2023 | 50.68 | 52.98 | 49.53 | 52.89 | 3.3M |
Feb 1, 2023 | 54.40 | 55.75 | 50.26 | 50.59 | 2.3M |
Jan 1, 2023 | 53.13 | 54.92 | 51.04 | 54.37 | 2.4M |
Dec 1, 2022 | 57.02 | 57.70 | 51.54 | 52.81 | 3.3M |
Nov 1, 2022 | 50.84 | 57.83 | 48.99 | 56.91 | 2.0M |
Oct 1, 2022 | 46.48 | 50.89 | 43.64 | 50.61 | 2.8M |
Sep 1, 2022 | 50.97 | 51.73 | 45.96 | 46.04 | 3.2M |
Aug 1, 2022 | 55.87 | 56.57 | 50.76 | 51.04 | 3.1M |
Jul 1, 2022 | 60.40 | 61.13 | 52.68 | 55.91 | 2.9M |
Jun 1, 2022 | 64.08 | 64.08 | 55.22 | 60.50 | 3.2M |
May 1, 2022 | 58.06 | 64.13 | 56.14 | 63.68 | 2.3M |
Apr 1, 2022 | 58.41 | 61.48 | 57.05 | 57.85 | 2.4M |
Mar 1, 2022 | 54.04 | 58.28 | 53.48 | 58.07 | 3.6M |
Feb 1, 2022 | 54.35 | 55.69 | 49.79 | 54.11 | 2.4M |
Jan 1, 2022 | 55.00 | 57.83 | 53.79 | 54.43 | 2.7M |
Dec 1, 2021 | 47.11 | 54.97 | 46.95 | 54.92 | 3.0M |
Nov 1, 2021 | 47.13 | 50.79 | 46.24 | 46.57 | 2.0M |
Oct 1, 2021 | 48.47 | 50.70 | 46.91 | 47.00 | 2.0M |
Sep 1, 2021 | 50.86 | 51.64 | 46.77 | 48.33 | 2.3M |
Aug 1, 2021 | 52.50 | 53.03 | 48.05 | 50.60 | 2.3M |
Jul 1, 2021 | 57.24 | 57.67 | 50.50 | 52.16 | 2.3M |
Jun 1, 2021 | 56.68 | 58.99 | 53.73 | 56.97 | 2.9M |