Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $56.72 | $60.12 | $56.15 | $57.22 | 14M |
Jun 1, 2025 | 51.53 | 57.40 | 50.36 | 57.00 | 15M |
May 1, 2025 | 47.64 | 52.81 | 47.07 | 51.84 | 21M |
Apr 1, 2025 | 48.51 | 51.41 | 38.00 | 47.07 | 34M |
Mar 1, 2025 | 53.72 | 54.06 | 45.05 | 48.88 | 28M |
Feb 1, 2025 | 53.56 | 57.79 | 52.04 | 53.74 | 16M |
Jan 1, 2025 | 52.21 | 58.90 | 50.50 | 55.54 | 22M |
Dec 1, 2024 | 57.49 | 57.95 | 50.57 | 52.13 | 16M |
Nov 1, 2024 | 50.08 | 57.97 | 49.53 | 57.35 | 21M |
Oct 1, 2024 | 46.35 | 53.13 | 44.50 | 49.67 | 25M |
Sep 1, 2024 | 48.98 | 50.26 | 41.70 | 47.07 | 26M |
Aug 1, 2024 | 51.79 | 52.67 | 42.29 | 49.41 | 20M |
Jul 1, 2024 | 48.73 | 54.94 | 46.66 | 52.26 | 19M |
Jun 1, 2024 | 49.28 | 50.12 | 46.84 | 48.49 | 15M |
May 1, 2024 | 52.00 | 52.29 | 47.23 | 49.12 | 20M |
Apr 1, 2024 | 51.10 | 53.65 | 46.23 | 52.11 | 21M |
Mar 1, 2024 | 47.31 | 51.65 | 46.74 | 51.09 | 21M |
Feb 1, 2024 | 47.80 | 48.23 | 43.02 | 47.23 | 24M |
Jan 1, 2024 | 48.70 | 50.02 | 43.67 | 47.60 | 21M |
Dec 1, 2023 | 42.30 | 49.89 | 42.12 | 49.20 | 21M |
Nov 1, 2023 | 35.96 | 42.73 | 35.71 | 42.30 | 23M |
Oct 1, 2023 | 40.06 | 40.06 | 35.00 | 35.93 | 24M |
Sep 1, 2023 | 42.02 | 42.74 | 38.91 | 40.09 | 13M |
Aug 1, 2023 | 45.39 | 45.76 | 38.39 | 41.51 | 16M |
Jul 1, 2023 | 43.74 | 48.64 | 42.27 | 45.48 | 16M |
Jun 1, 2023 | 37.95 | 44.35 | 37.70 | 43.69 | 16M |
May 1, 2023 | 38.57 | 39.02 | 33.67 | 37.86 | 17M |
Apr 1, 2023 | 37.08 | 39.28 | 35.50 | 38.37 | 16M |
Mar 1, 2023 | 43.00 | 43.75 | 32.79 | 37.08 | 33M |
Feb 1, 2023 | 42.15 | 46.99 | 41.63 | 43.09 | 29M |
Jan 1, 2023 | 33.69 | 43.47 | 32.84 | 43.14 | 29M |
Dec 1, 2022 | 39.45 | 39.75 | 31.97 | 33.31 | 24M |
Nov 1, 2022 | 38.90 | 42.78 | 35.66 | 39.36 | 24M |
Oct 1, 2022 | 30.20 | 38.99 | 29.25 | 38.56 | 33M |
Sep 1, 2022 | 34.75 | 38.72 | 28.77 | 29.52 | 33M |
Aug 1, 2022 | 37.00 | 40.38 | 34.89 | 34.93 | 25M |
Jul 1, 2022 | 37.22 | 42.49 | 35.83 | 37.20 | 25M |
Jun 1, 2022 | 44.04 | 44.39 | 34.22 | 37.38 | 29M |
May 1, 2022 | 46.10 | 49.67 | 38.96 | 44.06 | 31M |
Apr 1, 2022 | 47.86 | 50.80 | 44.69 | 45.93 | 24M |
Mar 1, 2022 | 50.56 | 50.70 | 42.13 | 47.41 | 34M |
Feb 1, 2022 | 51.71 | 55.22 | 47.74 | 50.98 | 24M |
Jan 1, 2022 | 50.45 | 55.50 | 48.93 | 51.66 | 26M |
Dec 1, 2021 | 50.84 | 53.05 | 47.01 | 50.04 | 29M |
Nov 1, 2021 | 52.61 | 54.63 | 48.94 | 49.79 | 29M |
Oct 1, 2021 | 55.66 | 60.38 | 52.14 | 52.81 | 40M |
Sep 1, 2021 | 57.80 | 58.50 | 53.52 | 55.33 | 20M |
Aug 1, 2021 | 62.00 | 62.33 | 54.34 | 57.83 | 36M |
Jul 1, 2021 | 60.25 | 63.19 | 56.48 | 61.00 | 25M |
Jun 1, 2021 | 58.63 | 61.90 | 56.57 | 59.91 | 23M |