Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $54.17 | $55.26 | $53.35 | $54.20 | 9.0K |
Jun 1, 2025 | 53.89 | 55.04 | 53.63 | 55.04 | 13K |
May 1, 2025 | 54.17 | 55.00 | 53.96 | 54.00 | 20K |
Apr 1, 2025 | 57.05 | 57.67 | 53.51 | 57.00 | 16K |
Mar 1, 2025 | 59.00 | 59.00 | 56.31 | 57.25 | 10K |
Feb 1, 2025 | 56.40 | 69.49 | 56.20 | 59.00 | 44K |
Jan 1, 2025 | 55.33 | 56.95 | 54.17 | 56.50 | 8.8K |
Dec 1, 2024 | 59.00 | 60.90 | 54.77 | 55.33 | 21K |
Nov 1, 2024 | 62.21 | 62.21 | 57.00 | 59.50 | 14K |
Oct 1, 2024 | 65.87 | 65.87 | 58.45 | 62.21 | 6.1K |
Sep 1, 2024 | 62.60 | 66.00 | 59.30 | 65.89 | 12K |
Aug 1, 2024 | 55.93 | 64.64 | 54.50 | 62.60 | 30K |
Jul 1, 2024 | 54.52 | 56.49 | 54.40 | 56.23 | 25K |
Jun 1, 2024 | 55.00 | 56.83 | 54.38 | 54.97 | 13K |
May 1, 2024 | 55.40 | 55.99 | 54.38 | 54.80 | 13K |
Apr 1, 2024 | 57.62 | 58.00 | 54.36 | 54.85 | 28K |
Mar 1, 2024 | 56.58 | 58.04 | 56.20 | 57.79 | 13K |
Feb 1, 2024 | 57.13 | 57.42 | 56.20 | 56.70 | 18K |
Jan 1, 2024 | 55.88 | 57.38 | 55.50 | 56.75 | 18K |
Dec 1, 2023 | 53.91 | 57.20 | 53.91 | 55.89 | 29K |
Nov 1, 2023 | 52.00 | 56.38 | 51.96 | 54.00 | 27K |
Oct 1, 2023 | 57.20 | 57.71 | 52.00 | 52.00 | 17K |
Sep 1, 2023 | 58.06 | 58.93 | 57.41 | 57.41 | 24K |
Aug 1, 2023 | 58.50 | 58.95 | 57.88 | 58.25 | 18K |
Jul 1, 2023 | 60.50 | 65.60 | 57.43 | 59.85 | 15K |
Jun 1, 2023 | 63.00 | 63.00 | 60.00 | 60.62 | 11K |
May 1, 2023 | 63.55 | 63.78 | 60.92 | 63.20 | 10K |
Apr 1, 2023 | 65.49 | 65.81 | 63.00 | 63.50 | 13K |
Mar 1, 2023 | 65.27 | 65.75 | 62.88 | 64.50 | 12K |
Feb 1, 2023 | 64.77 | 67.99 | 62.50 | 65.27 | 8.4K |
Jan 1, 2023 | 62.25 | 67.40 | 61.02 | 67.00 | 21K |
Dec 1, 2022 | 61.40 | 63.00 | 60.01 | 62.25 | 32K |
Nov 1, 2022 | 67.50 | 68.00 | 61.00 | 61.39 | 15K |
Oct 1, 2022 | 69.97 | 70.00 | 64.53 | 67.50 | 6.8K |
Sep 1, 2022 | 71.60 | 72.50 | 68.75 | 69.97 | 10K |
Aug 1, 2022 | 72.12 | 74.00 | 70.79 | 71.60 | 25K |
Jul 1, 2022 | 73.16 | 75.09 | 69.15 | 72.12 | 13K |
Jun 1, 2022 | 70.50 | 77.00 | 67.55 | 76.98 | 21K |
May 1, 2022 | 68.02 | 70.50 | 67.50 | 69.25 | 14K |
Apr 1, 2022 | 79.50 | 79.57 | 67.21 | 68.84 | 35K |
Mar 1, 2022 | 82.00 | 82.00 | 79.65 | 80.00 | 8.5K |
Feb 1, 2022 | 92.25 | 92.25 | 81.21 | 82.00 | 7.9K |
Jan 1, 2022 | 94.35 | 94.35 | 92.12 | 92.25 | 4.2K |
Dec 1, 2021 | 93.96 | 95.00 | 93.25 | 94.35 | 6.9K |
Nov 1, 2021 | 93.46 | 94.00 | 93.24 | 93.24 | 8.9K |
Oct 1, 2021 | 94.88 | 94.88 | 92.87 | 93.45 | 5.8K |
Sep 1, 2021 | 94.50 | 97.00 | 94.50 | 94.88 | 2.7K |
Aug 1, 2021 | 92.76 | 95.50 | 92.50 | 94.40 | 6.9K |
Jul 1, 2021 | 96.00 | 97.47 | 92.33 | 92.56 | 4.5K |
Jun 1, 2021 | 91.25 | 97.49 | 89.99 | 95.98 | 8.1K |