Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $77.94 | $78.69 | $77.92 | $78.64 | 94K |
Jun 1, 2025 | 77.73 | 78.37 | 77.42 | 78.35 | 153K |
May 1, 2025 | 75.99 | 78.11 | 75.85 | 77.90 | 482K |
Apr 1, 2025 | 76.21 | 78.45 | 73.91 | 76.14 | 603K |
Mar 1, 2025 | 77.47 | 78.00 | 76.34 | 76.89 | 348K |
Feb 1, 2025 | 77.91 | 78.48 | 76.38 | 77.68 | 345K |
Jan 1, 2025 | 78.08 | 79.11 | 77.83 | 78.48 | 692K |
Dec 1, 2024 | 77.75 | 79.14 | 76.24 | 78.17 | 334K |
Nov 1, 2024 | 77.26 | 79.05 | 77.02 | 77.73 | 350K |
Oct 1, 2024 | 77.03 | 78.42 | 76.67 | 77.34 | 199K |
Sep 1, 2024 | 76.11 | 77.83 | 75.06 | 77.02 | 557K |
Aug 1, 2024 | 75.83 | 76.69 | 70.68 | 76.69 | 662K |
Jul 1, 2024 | 76.22 | 77.23 | 76.16 | 76.33 | 334K |
Jun 1, 2024 | 76.93 | 76.94 | 75.87 | 76.31 | 914K |
May 1, 2024 | 76.48 | 77.77 | 76.19 | 77.24 | 611K |
Apr 1, 2024 | 76.20 | 77.04 | 76.20 | 76.82 | 552K |
Mar 1, 2024 | 75.97 | 76.89 | 75.59 | 76.51 | 351K |
Feb 1, 2024 | 76.11 | 76.95 | 75.62 | 76.02 | 473K |
Jan 1, 2024 | 75.25 | 77.35 | 72.75 | 76.16 | 558K |
Dec 1, 2023 | 75.61 | 76.23 | 74.94 | 75.37 | 469K |
Nov 1, 2023 | 73.75 | 76.04 | 73.57 | 76.01 | 578K |
Oct 1, 2023 | 73.85 | 74.32 | 73.39 | 73.96 | 456K |
Sep 1, 2023 | 73.42 | 74.41 | 73.23 | 74.05 | 244K |
Aug 1, 2023 | 73.51 | 73.87 | 72.83 | 73.82 | 352K |
Jul 1, 2023 | 72.52 | 73.70 | 72.04 | 73.65 | 470K |
Jun 1, 2023 | 71.20 | 72.81 | 69.30 | 72.81 | 401K |
May 1, 2023 | 71.11 | 71.84 | 70.42 | 71.51 | 735K |
Apr 1, 2023 | 71.41 | 72.03 | 70.75 | 71.56 | 476K |
Mar 1, 2023 | 71.91 | 72.56 | 69.65 | 71.83 | 601K |
Feb 1, 2023 | 72.52 | 72.93 | 71.90 | 72.21 | 769K |
Jan 1, 2023 | 71.15 | 72.92 | 70.59 | 72.92 | 925K |
Dec 1, 2022 | 71.08 | 71.92 | 70.54 | 71.11 | 1.2M |
Nov 1, 2022 | 69.24 | 71.51 | 68.97 | 71.38 | 612K |
Oct 1, 2022 | 67.92 | 69.63 | 66.81 | 69.63 | 861K |
Sep 1, 2022 | 69.34 | 70.32 | 67.45 | 68.22 | 1.6M |
Aug 1, 2022 | 69.47 | 70.82 | 69.14 | 69.50 | 1.7M |
Jul 1, 2022 | 68.90 | 69.88 | 67.29 | 69.74 | 2.2M |
Jun 1, 2022 | 71.62 | 71.73 | 69.00 | 69.12 | 2.4M |
May 1, 2022 | 70.28 | 71.77 | 68.95 | 71.74 | 1.8M |
Apr 1, 2022 | 72.58 | 73.12 | 70.35 | 70.51 | 1.8M |
Mar 1, 2022 | 71.71 | 72.95 | 69.04 | 72.23 | 4.1M |
Feb 1, 2022 | 73.37 | 73.67 | 70.85 | 72.05 | 4.1M |
Jan 1, 2022 | 74.52 | 75.16 | 71.53 | 73.25 | 2.5M |
Dec 1, 2021 | 74.48 | 75.02 | 73.65 | 74.37 | 2.5M |
Nov 1, 2021 | 75.42 | 76.56 | 73.99 | 74.13 | 2.4M |
Oct 1, 2021 | 75.79 | 75.97 | 73.75 | 75.25 | 1.5M |
Sep 1, 2021 | 75.47 | 77.59 | 75.18 | 75.63 | 1.0M |
Aug 1, 2021 | 75.99 | 75.99 | 74.89 | 75.52 | 1.5M |
Jul 1, 2021 | 76.67 | 76.76 | 75.11 | 75.55 | 3.0M |
Jun 1, 2021 | 76.27 | 76.98 | 76.02 | 76.53 | 2.6M |