Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $51.78 | $58.56 | $51.78 | $56.68 | 19M |
Jun 1, 2025 | 55.69 | 56.32 | 51.06 | 52.02 | 59M |
May 1, 2025 | 61.00 | 70.51 | 47.50 | 56.07 | 71M |
Apr 1, 2025 | 64.06 | 64.17 | 55.71 | 61.42 | 33M |
Mar 1, 2025 | 59.14 | 66.00 | 56.90 | 63.81 | 33M |
Feb 1, 2025 | 55.12 | 60.67 | 54.96 | 59.15 | 22M |
Jan 1, 2025 | 48.23 | 57.46 | 47.52 | 56.64 | 28M |
Dec 1, 2024 | 48.12 | 49.79 | 46.26 | 47.81 | 27M |
Nov 1, 2024 | 55.66 | 62.13 | 42.01 | 48.20 | 48M |
Oct 1, 2024 | 56.97 | 62.00 | 48.84 | 50.57 | 31M |
Sep 1, 2024 | 63.59 | 64.18 | 55.43 | 57.24 | 27M |
Aug 1, 2024 | 55.52 | 65.53 | 51.46 | 63.85 | 30M |
Jul 1, 2024 | 52.23 | 57.09 | 50.68 | 55.26 | 27M |
Jun 1, 2024 | 44.39 | 53.00 | 43.63 | 52.36 | 31M |
May 1, 2024 | 38.40 | 46.16 | 38.30 | 44.29 | 24M |
Apr 1, 2024 | 40.68 | 41.60 | 37.73 | 38.10 | 19M |
Mar 1, 2024 | 40.00 | 42.64 | 39.69 | 40.68 | 19M |
Feb 1, 2024 | 33.88 | 40.95 | 33.15 | 39.81 | 24M |
Jan 1, 2024 | 36.83 | 38.29 | 33.67 | 33.85 | 39M |
Dec 1, 2023 | 38.81 | 42.82 | 35.78 | 36.96 | 21M |
Nov 1, 2023 | 33.61 | 41.09 | 33.10 | 38.61 | 23M |
Oct 1, 2023 | 38.16 | 38.79 | 32.83 | 33.87 | 16M |
Sep 1, 2023 | 42.85 | 43.33 | 37.43 | 38.20 | 19M |
Aug 1, 2023 | 43.07 | 45.00 | 41.51 | 42.56 | 19M |
Jul 1, 2023 | 36.00 | 44.24 | 35.71 | 42.96 | 24M |
Jun 1, 2023 | 32.43 | 36.68 | 31.86 | 36.07 | 23M |
May 1, 2023 | 32.13 | 35.26 | 29.85 | 32.43 | 28M |
Apr 1, 2023 | 38.29 | 38.80 | 31.82 | 32.13 | 23M |
Mar 1, 2023 | 47.71 | 48.31 | 32.83 | 38.19 | 52M |
Feb 1, 2023 | 51.61 | 53.71 | 47.74 | 47.99 | 20M |
Jan 1, 2023 | 56.99 | 57.00 | 48.97 | 51.77 | 28M |
Dec 1, 2022 | 56.90 | 59.46 | 55.42 | 56.90 | 26M |
Nov 1, 2022 | 48.17 | 57.67 | 45.21 | 57.26 | 27M |
Oct 1, 2022 | 40.05 | 48.65 | 39.17 | 47.81 | 20M |
Sep 1, 2022 | 40.46 | 42.91 | 38.03 | 39.54 | 27M |
Aug 1, 2022 | 48.33 | 49.50 | 39.57 | 40.73 | 38M |
Jul 1, 2022 | 44.03 | 52.98 | 43.46 | 48.90 | 24M |
Jun 1, 2022 | 46.16 | 48.54 | 42.18 | 44.00 | 24M |
May 1, 2022 | 40.25 | 48.58 | 36.95 | 45.98 | 25M |
Apr 1, 2022 | 40.00 | 44.74 | 39.66 | 39.90 | 18M |
Mar 1, 2022 | 35.49 | 41.06 | 33.92 | 39.88 | 19M |
Feb 1, 2022 | 34.61 | 36.64 | 32.00 | 35.47 | 15M |
Jan 1, 2022 | 39.80 | 42.33 | 31.36 | 34.61 | 22M |
Dec 1, 2021 | 33.07 | 41.20 | 31.79 | 40.21 | 24M |
Nov 1, 2021 | 38.21 | 41.09 | 32.52 | 32.88 | 16M |
Oct 1, 2021 | 40.50 | 41.20 | 36.48 | 38.07 | 16M |
Sep 1, 2021 | 42.39 | 43.38 | 38.38 | 40.68 | 16M |
Aug 1, 2021 | 41.48 | 46.19 | 37.80 | 41.99 | 17M |
Jul 1, 2021 | 45.53 | 46.62 | 39.95 | 41.33 | 14M |
Jun 1, 2021 | 41.56 | 46.36 | 38.65 | 45.41 | 23M |