Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $35.84 | $36.82 | $35.16 | $35.52 | 1.7M |
Jun 1, 2025 | 36.05 | 38.24 | 35.40 | 35.90 | 4.1M |
May 1, 2025 | 38.30 | 38.38 | 32.74 | 36.20 | 4.9M |
Apr 1, 2025 | 39.19 | 40.91 | 37.17 | 40.66 | 2.9M |
Mar 1, 2025 | 39.48 | 40.87 | 38.99 | 39.29 | 2.9M |
Feb 1, 2025 | 35.00 | 40.84 | 34.82 | 39.46 | 3.1M |
Jan 1, 2025 | 35.64 | 37.03 | 34.11 | 35.60 | 2.5M |
Dec 1, 2024 | 38.00 | 38.20 | 34.14 | 35.37 | 4.4M |
Nov 1, 2024 | 39.41 | 42.36 | 37.18 | 38.09 | 4.1M |
Oct 1, 2024 | 41.68 | 42.59 | 38.13 | 39.32 | 2.8M |
Sep 1, 2024 | 41.81 | 42.76 | 40.21 | 41.68 | 3.0M |
Aug 1, 2024 | 41.26 | 43.80 | 40.37 | 42.12 | 2.8M |
Jul 1, 2024 | 41.90 | 46.40 | 40.78 | 45.11 | 2.8M |
Jun 1, 2024 | 44.56 | 44.95 | 40.67 | 41.65 | 3.3M |
May 1, 2024 | 46.21 | 47.27 | 42.11 | 44.44 | 3.6M |
Apr 1, 2024 | 46.25 | 48.20 | 44.97 | 46.23 | 3.0M |
Mar 1, 2024 | 43.22 | 46.70 | 42.21 | 46.15 | 4.1M |
Feb 1, 2024 | 43.73 | 45.26 | 42.00 | 43.32 | 3.0M |
Jan 1, 2024 | 45.51 | 45.75 | 43.00 | 43.66 | 2.5M |
Dec 1, 2023 | 43.89 | 46.20 | 42.98 | 45.45 | 3.2M |
Nov 1, 2023 | 55.48 | 55.58 | 43.09 | 43.96 | 4.6M |
Oct 1, 2023 | 52.00 | 55.94 | 51.00 | 55.35 | 2.3M |
Sep 1, 2023 | 51.58 | 52.30 | 49.45 | 52.12 | 2.2M |
Aug 1, 2023 | 52.75 | 56.20 | 51.22 | 51.58 | 1.9M |
Jul 1, 2023 | 52.61 | 54.44 | 51.93 | 52.95 | 1.5M |
Jun 1, 2023 | 51.50 | 54.12 | 50.35 | 52.96 | 2.8M |
May 1, 2023 | 57.65 | 58.45 | 51.13 | 51.56 | 2.2M |
Apr 1, 2023 | 57.47 | 59.47 | 56.51 | 57.56 | 1.9M |
Mar 1, 2023 | 58.11 | 58.65 | 53.80 | 57.44 | 3.1M |
Feb 1, 2023 | 56.90 | 61.34 | 55.15 | 58.27 | 2.2M |
Jan 1, 2023 | 51.13 | 56.91 | 51.11 | 56.90 | 2.1M |
Dec 1, 2022 | 58.00 | 63.21 | 50.38 | 50.62 | 4.9M |
Nov 1, 2022 | 56.23 | 57.15 | 49.50 | 54.93 | 2.3M |
Oct 1, 2022 | 51.03 | 56.99 | 50.74 | 56.13 | 2.0M |
Sep 1, 2022 | 52.11 | 55.21 | 49.65 | 50.79 | 3.2M |
Aug 1, 2022 | 65.85 | 67.00 | 51.25 | 52.25 | 3.8M |
Jul 1, 2022 | 63.65 | 66.67 | 60.61 | 66.13 | 2.3M |
Jun 1, 2022 | 68.23 | 69.90 | 61.19 | 63.65 | 2.6M |
May 1, 2022 | 68.46 | 70.70 | 62.00 | 67.89 | 3.5M |
Apr 1, 2022 | 69.77 | 73.99 | 67.66 | 68.15 | 2.3M |
Mar 1, 2022 | 72.75 | 74.88 | 67.80 | 69.62 | 4.3M |
Feb 1, 2022 | 67.24 | 72.60 | 64.01 | 72.41 | 3.4M |
Jan 1, 2022 | 68.41 | 70.67 | 64.60 | 67.23 | 2.8M |
Dec 1, 2021 | 72.52 | 73.26 | 62.38 | 68.02 | 3.9M |
Nov 1, 2021 | 78.93 | 81.72 | 70.40 | 71.69 | 3.8M |
Oct 1, 2021 | 73.87 | 81.23 | 72.85 | 78.88 | 1.7M |
Sep 1, 2021 | 78.19 | 79.35 | 72.29 | 73.78 | 2.4M |
Aug 1, 2021 | 74.98 | 84.12 | 74.30 | 78.19 | 2.9M |
Jul 1, 2021 | 90.33 | 92.49 | 73.60 | 74.36 | 3.7M |
Jun 1, 2021 | 79.50 | 91.45 | 77.23 | 89.98 | 4.0M |