Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $67.26 | $71.90 | $66.17 | $67.65 | 4.6M |
Jun 1, 2025 | 66.53 | 69.01 | 64.30 | 67.53 | 6.6M |
May 1, 2025 | 65.92 | 71.35 | 65.56 | 66.51 | 7.0M |
Apr 1, 2025 | 68.55 | 69.51 | 57.45 | 66.11 | 12M |
Mar 1, 2025 | 72.12 | 74.15 | 65.82 | 68.97 | 12M |
Feb 1, 2025 | 72.81 | 76.00 | 70.12 | 72.22 | 5.7M |
Jan 1, 2025 | 71.62 | 75.92 | 66.53 | 74.51 | 9.0M |
Dec 1, 2024 | 79.15 | 79.42 | 67.52 | 71.24 | 7.5M |
Nov 1, 2024 | 72.66 | 82.70 | 71.40 | 78.98 | 6.9M |
Oct 1, 2024 | 62.39 | 74.06 | 60.58 | 72.23 | 7.9M |
Sep 1, 2024 | 65.82 | 66.70 | 61.09 | 62.77 | 6.3M |
Aug 1, 2024 | 68.45 | 69.15 | 61.17 | 66.37 | 6.2M |
Jul 1, 2024 | 57.26 | 70.44 | 55.75 | 68.59 | 7.8M |
Jun 1, 2024 | 58.15 | 58.60 | 54.98 | 57.21 | 6.7M |
May 1, 2024 | 57.41 | 61.17 | 54.50 | 57.74 | 4.6M |
Apr 1, 2024 | 62.53 | 62.53 | 56.00 | 56.69 | 6.6M |
Mar 1, 2024 | 59.76 | 64.35 | 58.38 | 62.39 | 6.1M |
Feb 1, 2024 | 63.70 | 64.26 | 58.44 | 60.28 | 6.7M |
Jan 1, 2024 | 71.47 | 73.73 | 62.61 | 63.23 | 8.7M |
Dec 1, 2023 | 57.83 | 75.19 | 57.31 | 72.46 | 10M |
Nov 1, 2023 | 49.78 | 59.50 | 48.84 | 58.07 | 8.2M |
Oct 1, 2023 | 49.51 | 51.75 | 45.56 | 49.39 | 10M |
Sep 1, 2023 | 54.25 | 55.70 | 46.81 | 49.69 | 8.7M |
Aug 1, 2023 | 56.76 | 57.26 | 51.25 | 53.74 | 11M |
Jul 1, 2023 | 41.74 | 58.63 | 39.02 | 57.13 | 19M |
Jun 1, 2023 | 39.76 | 48.16 | 39.05 | 41.23 | 32M |
May 1, 2023 | 48.37 | 48.82 | 30.83 | 39.15 | 34M |
Apr 1, 2023 | 52.24 | 52.37 | 46.50 | 48.43 | 11M |
Mar 1, 2023 | 74.37 | 75.35 | 34.71 | 52.08 | 22M |
Feb 1, 2023 | 76.15 | 79.68 | 73.70 | 74.86 | 2.8M |
Jan 1, 2023 | 77.99 | 81.73 | 73.00 | 76.49 | 3.3M |
Dec 1, 2022 | 80.73 | 82.00 | 73.51 | 77.56 | 3.6M |
Nov 1, 2022 | 76.12 | 82.87 | 73.49 | 80.67 | 3.5M |
Oct 1, 2022 | 76.81 | 80.78 | 70.15 | 75.95 | 4.8M |
Sep 1, 2022 | 77.76 | 81.41 | 74.50 | 76.12 | 4.1M |
Aug 1, 2022 | 79.52 | 85.45 | 77.38 | 78.02 | 2.8M |
Jul 1, 2022 | 74.51 | 81.07 | 70.89 | 80.11 | 3.0M |
Jun 1, 2022 | 79.42 | 79.99 | 70.97 | 74.40 | 5.0M |
May 1, 2022 | 74.79 | 79.75 | 73.00 | 79.48 | 5.4M |
Apr 1, 2022 | 84.34 | 84.93 | 74.07 | 74.34 | 4.4M |
Mar 1, 2022 | 85.29 | 87.27 | 79.60 | 83.92 | 4.0M |
Feb 1, 2022 | 86.06 | 89.24 | 81.63 | 86.18 | 3.0M |
Jan 1, 2022 | 84.65 | 92.38 | 83.72 | 86.07 | 3.9M |
Dec 1, 2021 | 80.85 | 85.37 | 78.73 | 83.76 | 3.9M |
Nov 1, 2021 | 85.30 | 88.82 | 79.13 | 79.78 | 2.4M |
Oct 1, 2021 | 82.19 | 88.96 | 80.43 | 84.50 | 3.1M |
Sep 1, 2021 | 83.81 | 84.89 | 75.68 | 82.17 | 4.0M |
Aug 1, 2021 | 84.24 | 87.12 | 81.78 | 83.81 | 3.6M |
Jul 1, 2021 | 84.79 | 87.10 | 80.11 | 83.71 | 5.1M |
Jun 1, 2021 | 90.19 | 90.84 | 81.23 | 84.22 | 5.2M |