Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $39.52 | $42.00 | $39.34 | $41.27 | 554K |
Jun 1, 2025 | 37.93 | 39.82 | 35.94 | 39.35 | 720K |
May 1, 2025 | 36.66 | 39.71 | 35.72 | 37.74 | 495K |
Apr 1, 2025 | 35.78 | 37.05 | 32.38 | 36.54 | 540K |
Mar 1, 2025 | 36.52 | 37.68 | 34.76 | 35.96 | 559K |
Feb 1, 2025 | 36.11 | 38.27 | 35.44 | 37.10 | 371K |
Jan 1, 2025 | 36.78 | 37.95 | 33.00 | 36.89 | 540K |
Dec 1, 2024 | 39.36 | 40.09 | 35.99 | 36.65 | 646K |
Nov 1, 2024 | 34.72 | 40.86 | 34.40 | 39.36 | 662K |
Oct 1, 2024 | 34.64 | 36.34 | 33.00 | 35.00 | 453K |
Sep 1, 2024 | 34.06 | 36.67 | 32.84 | 35.29 | 728K |
Aug 1, 2024 | 35.27 | 35.27 | 30.99 | 34.52 | 719K |
Jul 1, 2024 | 28.54 | 36.49 | 26.72 | 35.50 | 936K |
Jun 1, 2024 | 27.48 | 28.56 | 25.45 | 28.44 | 667K |
May 1, 2024 | 26.53 | 28.58 | 26.42 | 27.16 | 651K |
Apr 1, 2024 | 27.82 | 28.12 | 25.57 | 26.52 | 566K |
Mar 1, 2024 | 28.36 | 28.94 | 26.61 | 27.70 | 534K |
Feb 1, 2024 | 28.87 | 29.61 | 27.12 | 28.35 | 608K |
Jan 1, 2024 | 29.29 | 31.34 | 26.59 | 28.58 | 754K |
Dec 1, 2023 | 26.95 | 32.56 | 26.76 | 29.43 | 779K |
Nov 1, 2023 | 28.51 | 30.30 | 26.54 | 26.74 | 747K |
Oct 1, 2023 | 30.08 | 30.84 | 26.12 | 28.57 | 574K |
Sep 1, 2023 | 31.00 | 31.20 | 28.65 | 29.83 | 552K |
Aug 1, 2023 | 32.25 | 32.51 | 29.56 | 30.51 | 562K |
Jul 1, 2023 | 30.62 | 33.44 | 29.40 | 32.43 | 575K |
Jun 1, 2023 | 30.05 | 34.16 | 30.05 | 30.64 | 811K |
May 1, 2023 | 30.51 | 31.69 | 28.03 | 30.07 | 597K |
Apr 1, 2023 | 29.27 | 31.09 | 28.12 | 30.46 | 664K |
Mar 1, 2023 | 35.55 | 36.86 | 28.18 | 29.31 | 1.4M |
Feb 1, 2023 | 32.33 | 35.86 | 32.33 | 35.67 | 580K |
Jan 1, 2023 | 32.63 | 32.91 | 31.17 | 32.47 | 625K |
Dec 1, 2022 | 35.09 | 35.39 | 31.28 | 32.50 | 747K |
Nov 1, 2022 | 35.44 | 36.23 | 34.39 | 35.20 | 515K |
Oct 1, 2022 | 31.49 | 35.77 | 31.14 | 35.42 | 775K |
Sep 1, 2022 | 31.97 | 33.93 | 30.94 | 31.11 | 823K |
Aug 1, 2022 | 32.35 | 33.92 | 30.64 | 31.93 | 651K |
Jul 1, 2022 | 28.00 | 32.80 | 27.41 | 32.39 | 511K |
Jun 1, 2022 | 27.24 | 28.55 | 25.08 | 27.89 | 612K |
May 1, 2022 | 26.09 | 27.44 | 25.38 | 27.30 | 613K |
Apr 1, 2022 | 26.24 | 26.79 | 24.43 | 25.61 | 367K |
Mar 1, 2022 | 27.75 | 28.30 | 25.96 | 26.36 | 428K |
Feb 1, 2022 | 27.43 | 28.40 | 26.62 | 28.07 | 527K |
Jan 1, 2022 | 26.57 | 28.88 | 25.96 | 27.66 | 568K |
Dec 1, 2021 | 27.07 | 27.85 | 24.77 | 26.40 | 625K |
Nov 1, 2021 | 27.00 | 29.00 | 25.46 | 26.51 | 742K |
Oct 1, 2021 | 24.86 | 27.56 | 24.82 | 26.87 | 570K |
Sep 1, 2021 | 23.28 | 24.89 | 22.02 | 24.74 | 640K |
Aug 1, 2021 | 24.28 | 25.35 | 22.60 | 23.19 | 709K |
Jul 1, 2021 | 25.79 | 26.10 | 22.70 | 24.34 | 619K |
Jun 1, 2021 | 27.09 | 27.39 | 24.94 | 25.79 | 837K |