Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $51.74 | $55.47 | $51.42 | $53.79 | 32M |
Jun 1, 2025 | 50.02 | 54.06 | 45.11 | 52.35 | 73M |
May 1, 2025 | 45.79 | 52.50 | 45.05 | 49.91 | 27M |
Apr 1, 2025 | 48.54 | 50.03 | 37.34 | 45.23 | 42M |
Mar 1, 2025 | 55.68 | 55.96 | 45.99 | 48.84 | 39M |
Feb 1, 2025 | 60.84 | 63.86 | 53.64 | 55.04 | 27M |
Jan 1, 2025 | 57.85 | 65.08 | 57.07 | 62.62 | 26M |
Dec 1, 2024 | 61.17 | 62.32 | 56.54 | 57.52 | 24M |
Nov 1, 2024 | 52.83 | 62.22 | 52.81 | 61.02 | 26M |
Oct 1, 2024 | 51.53 | 55.90 | 50.38 | 52.64 | 31M |
Sep 1, 2024 | 49.41 | 53.86 | 44.33 | 51.69 | 28M |
Aug 1, 2024 | 50.30 | 51.04 | 43.66 | 49.88 | 17M |
Jul 1, 2024 | 48.38 | 52.09 | 46.16 | 50.55 | 21M |
Jun 1, 2024 | 49.79 | 49.79 | 45.93 | 48.10 | 18M |
May 1, 2024 | 47.43 | 50.49 | 46.43 | 49.70 | 25M |
Apr 1, 2024 | 45.65 | 49.35 | 45.31 | 47.16 | 27M |
Mar 1, 2024 | 42.31 | 46.06 | 41.94 | 45.68 | 23M |
Feb 1, 2024 | 40.19 | 43.64 | 39.69 | 42.32 | 24M |
Jan 1, 2024 | 40.87 | 41.43 | 39.21 | 39.93 | 16M |
Dec 1, 2023 | 38.13 | 41.99 | 38.07 | 41.22 | 15M |
Nov 1, 2023 | 36.58 | 39.24 | 35.80 | 38.26 | 17M |
Oct 1, 2023 | 39.63 | 40.27 | 35.32 | 36.72 | 25M |
Sep 1, 2023 | 39.85 | 41.02 | 38.02 | 39.77 | 25M |
Aug 1, 2023 | 37.42 | 40.15 | 36.90 | 39.57 | 21M |
Jul 1, 2023 | 36.97 | 38.89 | 35.94 | 37.76 | 17M |
Jun 1, 2023 | 32.71 | 37.56 | 32.49 | 37.15 | 19M |
May 1, 2023 | 33.35 | 38.86 | 32.54 | 32.55 | 22M |
Apr 1, 2023 | 34.56 | 35.09 | 31.92 | 33.39 | 13M |
Mar 1, 2023 | 34.72 | 35.24 | 29.99 | 34.00 | 20M |
Feb 1, 2023 | 34.39 | 36.89 | 33.73 | 34.69 | 17M |
Jan 1, 2023 | 30.90 | 34.50 | 30.07 | 34.42 | 17M |
Dec 1, 2022 | 31.70 | 32.19 | 28.89 | 30.68 | 15M |
Nov 1, 2022 | 26.91 | 33.26 | 26.77 | 31.36 | 25M |
Oct 1, 2022 | 24.71 | 29.03 | 23.89 | 28.68 | 24M |
Sep 1, 2022 | 30.28 | 32.06 | 23.92 | 24.30 | 30M |
Aug 1, 2022 | 33.43 | 35.27 | 30.33 | 30.47 | 21M |
Jul 1, 2022 | 28.67 | 34.87 | 26.84 | 33.84 | 20M |
Jun 1, 2022 | 31.75 | 31.97 | 27.50 | 28.63 | 22M |
May 1, 2022 | 32.56 | 33.62 | 28.39 | 31.50 | 24M |
Apr 1, 2022 | 36.08 | 37.59 | 32.41 | 32.71 | 26M |
Mar 1, 2022 | 30.41 | 36.31 | 29.68 | 35.90 | 41M |
Feb 1, 2022 | 32.50 | 34.79 | 29.01 | 30.37 | 31M |
Jan 1, 2022 | 30.85 | 33.41 | 30.65 | 32.62 | 29M |
Dec 1, 2021 | 30.66 | 31.99 | 28.15 | 30.60 | 22M |
Nov 1, 2021 | 33.59 | 35.10 | 29.61 | 29.98 | 14M |
Oct 1, 2021 | 34.85 | 38.39 | 32.38 | 33.62 | 17M |
Sep 1, 2021 | 38.97 | 38.97 | 33.56 | 34.67 | 15M |
Aug 1, 2021 | 42.36 | 43.63 | 37.12 | 38.87 | 15M |
Jul 1, 2021 | 40.70 | 43.59 | 38.74 | 42.09 | 17M |
Jun 1, 2021 | 42.90 | 44.39 | 39.31 | 40.32 | 15M |