Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 1, 2025 | $44.89 | $45.23 | $43.87 | $44.24 | 1.7M |
Jul 1, 2025 | 43.56 | 50.09 | 43.54 | 45.07 | 24M |
Jun 1, 2025 | 45.26 | 46.35 | 42.95 | 43.56 | 15M |
May 1, 2025 | 40.95 | 46.83 | 40.50 | 45.54 | 16M |
Apr 1, 2025 | 47.35 | 48.01 | 39.46 | 41.00 | 19M |
Mar 1, 2025 | 47.88 | 48.81 | 44.60 | 47.24 | 18M |
Feb 1, 2025 | 46.90 | 48.72 | 44.36 | 47.82 | 17M |
Jan 1, 2025 | 48.85 | 49.68 | 45.93 | 47.64 | 15M |
Dec 1, 2024 | 51.97 | 52.77 | 48.25 | 48.85 | 15M |
Nov 1, 2024 | 51.01 | 52.64 | 48.90 | 51.88 | 13M |
Oct 1, 2024 | 54.72 | 55.33 | 52.05 | 52.52 | 13M |
Sep 1, 2024 | 56.17 | 56.66 | 52.77 | 54.63 | 16M |
Aug 1, 2024 | 51.89 | 56.77 | 48.50 | 56.57 | 17M |
Jul 1, 2024 | 51.04 | 54.90 | 48.22 | 53.92 | 16M |
Jun 1, 2024 | 61.57 | 61.73 | 50.51 | 50.72 | 19M |
May 1, 2024 | 57.19 | 61.63 | 55.29 | 61.37 | 13M |
Apr 1, 2024 | 57.80 | 58.38 | 55.61 | 56.05 | 8.7M |
Mar 1, 2024 | 56.55 | 58.30 | 55.86 | 57.84 | 9.2M |
Feb 1, 2024 | 57.23 | 58.64 | 54.63 | 56.68 | 9.2M |
Jan 1, 2024 | 55.87 | 58.92 | 55.57 | 56.90 | 8.6M |
Dec 1, 2023 | 55.03 | 57.80 | 53.35 | 55.87 | 9.1M |
Nov 1, 2023 | 54.02 | 55.78 | 52.86 | 55.16 | 8.4M |
Oct 1, 2023 | 54.28 | 54.71 | 49.98 | 51.81 | 10M |
Sep 1, 2023 | 57.92 | 57.92 | 53.04 | 54.35 | 8.2M |
Aug 1, 2023 | 57.79 | 60.98 | 55.26 | 57.45 | 10M |
Jul 1, 2023 | 59.00 | 59.88 | 56.00 | 58.64 | 15M |
Jun 1, 2023 | 59.93 | 63.74 | 56.81 | 59.02 | 13M |
May 1, 2023 | 60.69 | 62.34 | 58.22 | 59.86 | 11M |
Apr 1, 2023 | 60.88 | 63.23 | 58.65 | 60.62 | 7.0M |
Mar 1, 2023 | 58.79 | 61.03 | 53.78 | 61.00 | 12M |
Feb 1, 2023 | 60.63 | 62.29 | 57.32 | 59.06 | 8.6M |
Jan 1, 2023 | 60.71 | 61.67 | 58.25 | 61.11 | 8.4M |
Dec 1, 2022 | 61.73 | 62.63 | 58.45 | 60.71 | 8.3M |
Nov 1, 2022 | 63.94 | 64.48 | 55.25 | 61.37 | 11M |
Oct 1, 2022 | 57.31 | 64.89 | 56.59 | 62.08 | 12M |
Sep 1, 2022 | 62.28 | 65.86 | 55.42 | 56.73 | 11M |
Aug 1, 2022 | 63.44 | 65.97 | 60.41 | 63.02 | 11M |
Jul 1, 2022 | 57.49 | 63.93 | 56.23 | 63.49 | 10M |
Jun 1, 2022 | 58.55 | 60.92 | 51.52 | 57.04 | 11M |
May 1, 2022 | 62.24 | 62.90 | 55.26 | 58.47 | 11M |
Apr 1, 2022 | 63.00 | 67.06 | 60.11 | 61.91 | 13M |
Mar 1, 2022 | 58.48 | 63.26 | 54.34 | 62.56 | 16M |
Feb 1, 2022 | 56.59 | 59.35 | 55.17 | 58.72 | 12M |
Jan 1, 2022 | 57.94 | 59.60 | 55.75 | 56.64 | 11M |
Dec 1, 2021 | 58.89 | 60.91 | 54.82 | 57.89 | 18M |
Nov 1, 2021 | 57.85 | 62.98 | 57.42 | 58.13 | 9.2M |
Oct 1, 2021 | 59.71 | 62.00 | 57.86 | 57.95 | 11M |
Sep 1, 2021 | 65.30 | 66.47 | 58.92 | 59.58 | 9.2M |
Aug 1, 2021 | 63.93 | 65.77 | 62.40 | 65.30 | 5.7M |
Jul 1, 2021 | 67.17 | 67.82 | 60.87 | 63.79 | 10M |