Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $38.91 | $39.12 | $38.91 | $39.11 | 6.3M |
Jun 1, 2025 | 38.29 | 39.04 | 38.18 | 38.94 | 14M |
May 1, 2025 | 38.45 | 38.69 | 37.57 | 38.30 | 18M |
Apr 1, 2025 | 39.35 | 39.75 | 34.53 | 38.34 | 25M |
Mar 1, 2025 | 41.90 | 41.99 | 38.88 | 39.49 | 20M |
Feb 1, 2025 | 41.96 | 42.92 | 41.12 | 41.82 | 12M |
Jan 1, 2025 | 41.97 | 42.64 | 41.45 | 42.36 | 13M |
Dec 1, 2024 | 42.14 | 43.43 | 41.71 | 41.90 | 8.0M |
Nov 1, 2024 | 41.08 | 42.23 | 40.88 | 42.13 | 7.8M |
Oct 1, 2024 | 41.50 | 41.92 | 40.86 | 40.86 | 8.7M |
Sep 1, 2024 | 41.23 | 41.65 | 40.39 | 41.50 | 6.9M |
Aug 1, 2024 | 40.61 | 41.30 | 37.93 | 41.30 | 12M |
Jul 1, 2024 | 40.45 | 40.93 | 39.81 | 40.52 | 7.8M |
Jun 1, 2024 | 40.09 | 40.66 | 39.84 | 40.43 | 7.4M |
May 1, 2024 | 39.91 | 40.45 | 39.59 | 40.05 | 8.6M |
Apr 1, 2024 | 40.80 | 40.88 | 39.48 | 39.91 | 8.9M |
Mar 1, 2024 | 40.20 | 40.80 | 40.11 | 40.79 | 7.9M |
Feb 1, 2024 | 39.92 | 40.23 | 39.51 | 40.18 | 8.4M |
Jan 1, 2024 | 39.36 | 40.00 | 39.22 | 39.83 | 11M |
Dec 1, 2023 | 38.95 | 39.74 | 38.95 | 39.44 | 11M |
Nov 1, 2023 | 38.20 | 39.05 | 38.19 | 38.97 | 11M |
Oct 1, 2023 | 38.84 | 39.88 | 37.49 | 38.18 | 11M |
Sep 1, 2023 | 40.34 | 40.48 | 38.41 | 38.89 | 9.5M |
Aug 1, 2023 | 41.35 | 41.37 | 39.70 | 40.29 | 10M |
Jul 1, 2023 | 41.07 | 41.54 | 40.76 | 41.34 | 10M |
Jun 1, 2023 | 40.64 | 41.40 | 40.33 | 41.05 | 13M |
May 1, 2023 | 40.58 | 41.08 | 39.96 | 40.64 | 12M |
Apr 1, 2023 | 40.49 | 40.75 | 39.86 | 40.51 | 13M |
Mar 1, 2023 | 40.15 | 40.90 | 38.80 | 40.50 | 15M |
Feb 1, 2023 | 40.67 | 41.05 | 39.87 | 40.17 | 11M |
Jan 1, 2023 | 39.56 | 40.70 | 39.19 | 40.70 | 11M |
Dec 1, 2022 | 40.40 | 40.71 | 39.15 | 39.37 | 14M |
Nov 1, 2022 | 40.06 | 40.68 | 39.53 | 40.39 | 11M |
Oct 1, 2022 | 38.46 | 40.08 | 37.28 | 39.98 | 9.4M |
Sep 1, 2022 | 41.03 | 42.95 | 38.10 | 38.11 | 11M |
Aug 1, 2022 | 43.82 | 44.11 | 41.22 | 41.22 | 14M |
Jul 1, 2022 | 42.70 | 43.90 | 42.56 | 43.88 | 10M |
Jun 1, 2022 | 44.50 | 44.66 | 41.79 | 42.68 | 11M |
May 1, 2022 | 46.59 | 48.40 | 43.25 | 44.41 | 12M |
Apr 1, 2022 | 49.55 | 49.92 | 46.50 | 46.61 | 12M |
Mar 1, 2022 | 47.86 | 49.70 | 46.53 | 49.52 | 10M |
Feb 1, 2022 | 48.91 | 49.45 | 45.85 | 48.02 | 7.2M |
Jan 1, 2022 | 50.71 | 50.85 | 46.27 | 48.84 | 7.7M |
Dec 1, 2021 | 49.75 | 51.16 | 48.56 | 50.51 | 5.3M |
Nov 1, 2021 | 50.45 | 50.78 | 49.18 | 49.20 | 4.7M |
Oct 1, 2021 | 48.63 | 50.53 | 48.25 | 50.40 | 4.0M |
Sep 1, 2021 | 49.75 | 50.08 | 48.31 | 48.53 | 4.1M |
Aug 1, 2021 | 49.05 | 50.00 | 48.85 | 49.80 | 3.5M |
Jul 1, 2021 | 49.15 | 50.00 | 47.57 | 48.89 | 3.3M |
Jun 1, 2021 | 48.75 | 49.42 | 48.27 | 49.04 | 2.7M |