Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $79.27 | $80.28 | $78.96 | $79.24 | 1.9M |
Jun 1, 2025 | 77.94 | 79.46 | 76.82 | 79.28 | 10M |
May 1, 2025 | 72.36 | 77.51 | 71.85 | 77.38 | 9.5M |
Apr 1, 2025 | 69.73 | 72.82 | 60.74 | 72.52 | 16M |
Mar 1, 2025 | 68.80 | 72.25 | 66.58 | 69.74 | 10M |
Feb 1, 2025 | 65.45 | 69.32 | 65.29 | 67.48 | 11M |
Jan 1, 2025 | 65.34 | 67.45 | 63.28 | 66.58 | 16M |
Dec 1, 2024 | 67.58 | 69.27 | 63.37 | 65.08 | 11M |
Nov 1, 2024 | 67.21 | 68.49 | 65.51 | 67.58 | 11M |
Oct 1, 2024 | 71.26 | 71.26 | 66.40 | 67.02 | 15M |
Sep 1, 2024 | 68.66 | 71.31 | 65.81 | 70.67 | 5.3M |
Aug 1, 2024 | 67.06 | 69.64 | 61.39 | 69.15 | 6.7M |
Jul 1, 2024 | 65.42 | 68.40 | 64.87 | 67.98 | 5.9M |
Jun 1, 2024 | 68.50 | 68.54 | 64.22 | 64.95 | 6.8M |
May 1, 2024 | 64.46 | 68.33 | 64.05 | 68.27 | 6.7M |
Apr 1, 2024 | 65.82 | 66.96 | 63.55 | 64.48 | 6.9M |
Mar 1, 2024 | 62.54 | 65.96 | 62.51 | 65.86 | 5.0M |
Feb 1, 2024 | 61.64 | 62.62 | 59.95 | 62.31 | 5.5M |
Jan 1, 2024 | 62.07 | 62.29 | 59.60 | 61.33 | 5.9M |
Dec 1, 2023 | 59.69 | 62.86 | 59.12 | 62.49 | 7.1M |
Nov 1, 2023 | 55.73 | 60.12 | 55.64 | 59.62 | 12M |
Oct 1, 2023 | 57.58 | 57.61 | 54.17 | 55.92 | 19M |
Sep 1, 2023 | 59.88 | 59.93 | 57.28 | 57.85 | 7.3M |
Aug 1, 2023 | 60.35 | 60.42 | 57.17 | 59.18 | 8.0M |
Jul 1, 2023 | 57.82 | 61.11 | 56.36 | 60.91 | 4.4M |
Jun 1, 2023 | 56.46 | 60.08 | 56.11 | 57.56 | 7.3M |
May 1, 2023 | 59.76 | 60.07 | 55.73 | 56.07 | 6.8M |
Apr 1, 2023 | 58.71 | 60.35 | 57.85 | 59.69 | 3.5M |
Mar 1, 2023 | 59.11 | 60.09 | 55.07 | 58.48 | 7.5M |
Feb 1, 2023 | 60.07 | 60.88 | 57.75 | 58.56 | 4.8M |
Jan 1, 2023 | 55.84 | 60.07 | 55.04 | 59.94 | 4.8M |
Dec 1, 2022 | 57.20 | 57.71 | 54.10 | 55.35 | 5.7M |
Nov 1, 2022 | 51.25 | 56.80 | 49.49 | 56.60 | 6.2M |
Oct 1, 2022 | 47.92 | 51.16 | 46.61 | 50.17 | 9.4M |
Sep 1, 2022 | 52.38 | 54.30 | 46.65 | 47.50 | 8.1M |
Aug 1, 2022 | 55.99 | 57.30 | 53.16 | 53.18 | 4.8M |
Jul 1, 2022 | 52.06 | 56.04 | 49.76 | 55.98 | 5.7M |
Jun 1, 2022 | 60.56 | 61.30 | 52.00 | 52.76 | 6.3M |
May 1, 2022 | 59.00 | 60.72 | 55.20 | 60.18 | 5.0M |
Apr 1, 2022 | 62.99 | 63.58 | 58.43 | 59.30 | 3.1M |
Mar 1, 2022 | 62.07 | 63.98 | 57.68 | 62.58 | 5.7M |
Feb 1, 2022 | 62.78 | 65.11 | 59.91 | 62.29 | 4.0M |
Jan 1, 2022 | 64.92 | 66.64 | 60.40 | 62.47 | 4.6M |
Dec 1, 2021 | 63.10 | 64.79 | 60.97 | 64.55 | 3.9M |
Nov 1, 2021 | 66.75 | 67.39 | 61.46 | 62.06 | 2.3M |
Oct 1, 2021 | 64.71 | 67.18 | 63.48 | 66.31 | 1.5M |
Sep 1, 2021 | 66.58 | 67.73 | 64.35 | 64.61 | 1.6M |
Aug 1, 2021 | 65.99 | 66.45 | 63.33 | 66.27 | 1.5M |
Jul 1, 2021 | 64.97 | 65.83 | 61.79 | 65.32 | 2.5M |
Jun 1, 2021 | 67.48 | 67.87 | 64.35 | 64.73 | 2.0M |