Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 1, 2025 | $53.45 | $54.91 | $51.47 | $54.84 | 141M |
May 1, 2025 | 44.38 | 54.03 | 39.56 | 53.82 | 213M |
Apr 1, 2025 | 42.21 | 46.18 | 35.87 | 43.71 | 166M |
Mar 1, 2025 | 40.50 | 44.87 | 34.17 | 42.26 | 125M |
Feb 1, 2025 | 36.70 | 41.38 | 35.15 | 40.22 | 128M |
Jan 1, 2025 | 34.21 | 37.84 | 29.87 | 36.85 | 162M |
Dec 1, 2024 | 41.18 | 41.76 | 29.71 | 33.99 | 142M |
Nov 1, 2024 | 38.57 | 43.35 | 35.07 | 40.77 | 115M |
Oct 1, 2024 | 35.35 | 40.00 | 34.30 | 38.85 | 53M |
Sep 1, 2024 | 36.38 | 39.26 | 26.92 | 35.33 | 246M |
Aug 1, 2024 | 40.97 | 42.78 | 36.85 | 37.91 | 67M |
Jul 1, 2024 | 37.85 | 41.41 | 37.50 | 41.09 | 53M |
Jun 1, 2024 | 38.48 | 38.90 | 34.68 | 37.80 | 53M |
May 1, 2024 | 36.71 | 39.03 | 35.57 | 38.35 | 60M |
Apr 1, 2024 | 41.02 | 42.66 | 36.16 | 36.50 | 75M |
Mar 1, 2024 | 47.44 | 48.13 | 36.38 | 40.78 | 128M |
Feb 1, 2024 | 47.09 | 47.94 | 45.25 | 47.34 | 77M |
Jan 1, 2024 | 48.50 | 48.85 | 46.48 | 47.02 | 103M |
Dec 1, 2023 | 36.06 | 50.20 | 35.58 | 48.65 | 228M |
Nov 1, 2023 | 33.86 | 35.91 | 33.52 | 35.90 | 79M |
Oct 1, 2023 | 32.89 | 34.37 | 31.32 | 33.89 | 116M |
Sep 1, 2023 | 31.38 | 32.68 | 30.02 | 32.48 | 118M |
Aug 1, 2023 | 25.34 | 32.52 | 22.26 | 31.09 | 371M |
Jul 1, 2023 | 25.17 | 25.94 | 22.73 | 25.50 | 135M |
Jun 1, 2023 | 20.68 | 25.19 | 20.40 | 25.01 | 145M |
May 1, 2023 | 22.99 | 23.14 | 20.62 | 20.92 | 157M |
Apr 1, 2023 | 26.35 | 26.76 | 22.63 | 22.88 | 119M |
Mar 1, 2023 | 31.27 | 31.55 | 23.77 | 26.10 | 184M |
Feb 1, 2023 | 28.47 | 31.34 | 27.14 | 30.63 | 136M |
Jan 1, 2023 | 25.30 | 29.42 | 24.33 | 28.49 | 115M |
Dec 1, 2022 | 26.28 | 27.64 | 23.46 | 25.05 | 151M |
Nov 1, 2022 | 21.05 | 26.49 | 18.92 | 26.29 | 179M |
Oct 1, 2022 | 18.64 | 22.47 | 18.47 | 20.36 | 245M |
Sep 1, 2022 | 22.10 | 25.62 | 17.89 | 18.12 | 294M |
Aug 1, 2022 | 23.43 | 26.27 | 22.28 | 22.87 | 213M |
Jul 1, 2022 | 17.74 | 23.79 | 16.41 | 23.65 | 247M |
Jun 1, 2022 | 25.06 | 25.91 | 17.56 | 17.91 | 303M |
May 1, 2022 | 30.37 | 30.99 | 22.81 | 25.07 | 281M |
Apr 1, 2022 | 38.46 | 39.25 | 30.46 | 30.49 | 257M |
Mar 1, 2022 | 27.49 | 38.85 | 26.80 | 37.74 | 495M |
Feb 1, 2022 | 21.10 | 27.55 | 21.01 | 27.21 | 336M |
Jan 1, 2022 | 24.13 | 26.17 | 17.98 | 20.72 | 441M |
Dec 1, 2021 | 23.24 | 24.10 | 21.86 | 23.81 | 317M |
Nov 1, 2021 | 26.86 | 28.36 | 22.36 | 22.61 | 359M |
Oct 1, 2021 | 22.00 | 27.00 | 20.44 | 26.39 | 536M |
Sep 1, 2021 | 26.76 | 27.77 | 20.93 | 21.97 | 456M |
Aug 1, 2021 | 26.54 | 30.57 | 24.55 | 26.75 | 417M |
Jul 1, 2021 | 24.55 | 26.67 | 20.54 | 26.48 | 393M |
Jun 1, 2021 | 26.40 | 28.79 | 22.50 | 24.00 | 565M |
May 1, 2021 | 23.43 | 29.97 | 23.02 | 25.93 | 568M |