Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $47.02 | $49.31 | $45.01 | $48.45 | 787M |
Jun 1, 2025 | 43.88 | 47.67 | 43.36 | 47.32 | 776M |
May 1, 2025 | 39.82 | 45.14 | 39.58 | 44.13 | 823M |
Apr 1, 2025 | 41.32 | 41.97 | 33.07 | 39.88 | 1.4B |
Mar 1, 2025 | 46.21 | 46.96 | 39.18 | 41.73 | 937M |
Feb 1, 2025 | 45.42 | 47.98 | 43.35 | 46.10 | 650M |
Jan 1, 2025 | 44.14 | 47.51 | 43.80 | 46.30 | 739M |
Dec 1, 2024 | 47.74 | 47.82 | 42.78 | 43.95 | 652M |
Nov 1, 2024 | 42.15 | 48.08 | 41.11 | 47.51 | 776M |
Oct 1, 2024 | 39.51 | 43.36 | 38.73 | 41.82 | 723M |
Sep 1, 2024 | 40.58 | 41.05 | 38.01 | 39.68 | 795M |
Aug 1, 2024 | 40.44 | 40.86 | 35.14 | 40.75 | 894M |
Jul 1, 2024 | 39.91 | 44.44 | 39.67 | 40.31 | 868M |
Jun 1, 2024 | 40.04 | 40.34 | 38.34 | 39.77 | 697M |
May 1, 2024 | 37.21 | 40.08 | 36.65 | 39.99 | 721M |
Apr 1, 2024 | 37.94 | 38.49 | 34.15 | 37.01 | 905M |
Mar 1, 2024 | 34.53 | 38.00 | 34.03 | 37.92 | 827M |
Feb 1, 2024 | 33.93 | 34.65 | 32.35 | 34.52 | 748M |
Jan 1, 2024 | 33.39 | 35.10 | 31.27 | 34.01 | 934M |
Dec 1, 2023 | 30.40 | 34.07 | 30.33 | 33.67 | 864M |
Nov 1, 2023 | 26.44 | 30.61 | 26.15 | 30.49 | 891M |
Oct 1, 2023 | 27.27 | 28.04 | 24.96 | 26.34 | 1.2B |
Sep 1, 2023 | 28.76 | 29.44 | 27.01 | 27.38 | 777M |
Aug 1, 2023 | 31.84 | 31.94 | 28.18 | 28.67 | 810M |
Jul 1, 2023 | 28.70 | 32.85 | 28.10 | 32.00 | 969M |
Jun 1, 2023 | 27.76 | 29.80 | 27.34 | 28.69 | 973M |
May 1, 2023 | 29.50 | 29.54 | 26.83 | 27.79 | 1.0B |
Apr 1, 2023 | 28.64 | 30.93 | 27.46 | 29.28 | 1.0B |
Mar 1, 2023 | 34.15 | 34.56 | 26.32 | 28.60 | 2.1B |
Feb 1, 2023 | 35.20 | 37.00 | 33.84 | 34.30 | 617M |
Jan 1, 2023 | 33.23 | 35.78 | 32.89 | 35.48 | 809M |
Dec 1, 2022 | 37.50 | 37.69 | 31.35 | 33.12 | 893M |
Nov 1, 2022 | 36.44 | 38.60 | 35.41 | 37.85 | 700M |
Oct 1, 2022 | 30.59 | 36.37 | 29.31 | 36.04 | 981M |
Sep 1, 2022 | 33.34 | 35.63 | 30.17 | 30.20 | 860M |
Aug 1, 2022 | 33.62 | 36.94 | 33.00 | 33.61 | 819M |
Jul 1, 2022 | 30.98 | 33.98 | 29.67 | 33.81 | 814M |
Jun 1, 2022 | 37.46 | 37.47 | 30.64 | 31.13 | 996M |
May 1, 2022 | 36.03 | 38.75 | 32.96 | 37.20 | 1.1B |
Apr 1, 2022 | 41.69 | 41.74 | 35.54 | 35.68 | 1.0B |
Mar 1, 2022 | 43.71 | 44.63 | 38.17 | 41.22 | 1.3B |
Feb 1, 2022 | 46.21 | 50.11 | 42.05 | 44.20 | 942M |
Jan 1, 2022 | 45.09 | 50.08 | 42.59 | 46.14 | 1.2B |
Dec 1, 2021 | 45.22 | 45.70 | 42.70 | 44.49 | 1.1B |
Nov 1, 2021 | 48.10 | 48.69 | 44.36 | 44.47 | 895M |
Oct 1, 2021 | 42.48 | 48.43 | 42.33 | 47.78 | 917M |
Sep 1, 2021 | 41.75 | 44.04 | 38.36 | 42.45 | 1.0B |
Aug 1, 2021 | 38.40 | 42.84 | 37.55 | 41.75 | 997M |
Jul 1, 2021 | 41.56 | 41.70 | 36.51 | 38.36 | 1.1B |
Jun 1, 2021 | 42.95 | 43.49 | 38.49 | 41.23 | 985M |