Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $36.83 | $37.69 | $36.36 | $36.65 | 8.3M |
Jun 1, 2025 | 38.19 | 39.04 | 36.04 | 36.85 | 12M |
May 1, 2025 | 38.30 | 39.98 | 37.10 | 38.34 | 12M |
Apr 1, 2025 | 37.63 | 39.52 | 33.15 | 39.30 | 5.3M |
Mar 1, 2025 | 37.89 | 38.15 | 34.66 | 37.72 | 11M |
Feb 1, 2025 | 36.98 | 38.38 | 35.02 | 37.90 | 11M |
Jan 1, 2025 | 35.68 | 37.98 | 35.16 | 37.59 | 9.0M |
Dec 1, 2024 | 36.99 | 37.52 | 34.60 | 35.69 | 6.5M |
Nov 1, 2024 | 35.04 | 36.48 | 33.36 | 36.40 | 7.2M |
Oct 1, 2024 | 34.96 | 35.81 | 32.72 | 34.35 | 8.5M |
Sep 1, 2024 | 33.42 | 35.25 | 33.21 | 34.75 | 6.2M |
Aug 1, 2024 | 32.00 | 34.29 | 30.31 | 33.97 | 7.8M |
Jul 1, 2024 | 29.36 | 31.75 | 29.36 | 30.91 | 4.1M |
Jun 1, 2024 | 29.60 | 31.18 | 29.54 | 30.17 | 3.1M |
May 1, 2024 | 28.14 | 30.35 | 27.74 | 29.57 | 3.5M |
Apr 1, 2024 | 30.39 | 30.51 | 27.21 | 28.01 | 3.3M |
Mar 1, 2024 | 28.32 | 31.00 | 28.26 | 30.43 | 5.4M |
Feb 1, 2024 | 28.48 | 28.51 | 27.48 | 28.09 | 3.3M |
Jan 1, 2024 | 29.01 | 29.71 | 28.27 | 28.28 | 3.7M |
Dec 1, 2023 | 28.79 | 30.39 | 28.36 | 29.98 | 3.8M |
Nov 1, 2023 | 25.14 | 28.87 | 25.14 | 28.58 | 2.6M |
Oct 1, 2023 | 25.10 | 26.15 | 24.66 | 25.46 | 3.1M |
Sep 1, 2023 | 25.99 | 26.73 | 25.06 | 25.44 | 7.3M |
Aug 1, 2023 | 26.89 | 27.04 | 25.58 | 26.20 | 2.5M |
Jul 1, 2023 | 26.49 | 27.84 | 25.80 | 27.38 | 2.7M |
Jun 1, 2023 | 26.79 | 28.63 | 26.25 | 26.76 | 5.7M |
May 1, 2023 | 26.51 | 27.09 | 25.50 | 26.96 | 4.9M |
Apr 1, 2023 | 24.30 | 26.62 | 24.15 | 26.52 | 3.7M |
Mar 1, 2023 | 22.74 | 24.99 | 21.55 | 24.60 | 6.3M |
Feb 1, 2023 | 23.12 | 23.85 | 22.46 | 22.56 | 3.3M |
Jan 1, 2023 | 21.60 | 23.68 | 21.13 | 23.02 | 8.5M |
Dec 1, 2022 | 25.54 | 25.61 | 20.60 | 21.43 | 6.8M |
Nov 1, 2022 | 22.06 | 25.01 | 21.05 | 24.78 | 8.1M |
Oct 1, 2022 | 21.47 | 22.46 | 20.10 | 21.75 | 9.2M |
Sep 1, 2022 | 23.01 | 23.72 | 20.17 | 21.00 | 5.9M |
Aug 1, 2022 | 24.60 | 26.06 | 23.55 | 23.58 | 3.3M |
Jul 1, 2022 | 22.62 | 24.67 | 22.09 | 24.46 | 5.3M |
Jun 1, 2022 | 22.92 | 24.03 | 20.06 | 23.42 | 8.2M |
May 1, 2022 | 25.19 | 25.19 | 21.60 | 23.50 | 8.9M |
Apr 1, 2022 | 26.66 | 28.24 | 24.30 | 24.65 | 3.3M |
Mar 1, 2022 | 21.32 | 26.85 | 21.06 | 26.52 | 11M |
Feb 1, 2022 | 24.77 | 25.13 | 21.17 | 21.72 | 4.2M |
Jan 1, 2022 | 23.54 | 26.15 | 23.17 | 24.80 | 10M |
Dec 1, 2021 | 22.46 | 24.12 | 21.76 | 23.59 | 12M |
Nov 1, 2021 | 24.76 | 25.08 | 21.77 | 21.85 | 8.4M |
Oct 1, 2021 | 26.24 | 28.36 | 24.48 | 24.79 | 5.3M |
Sep 1, 2021 | 27.83 | 28.85 | 25.10 | 25.43 | 3.8M |
Aug 1, 2021 | 26.34 | 28.75 | 25.67 | 27.72 | 3.3M |
Jul 1, 2021 | 27.63 | 28.35 | 25.66 | 26.45 | 3.2M |
Jun 1, 2021 | 27.18 | 29.26 | 26.16 | 28.00 | 6.0M |