Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $79.35 | $82.16 | $78.70 | $81.60 | 7.3M |
Jun 1, 2025 | 76.97 | 79.58 | 75.31 | 79.43 | 23M |
May 1, 2025 | 74.30 | 82.36 | 73.57 | 77.89 | 25M |
Apr 1, 2025 | 84.72 | 86.46 | 68.39 | 74.15 | 41M |
Mar 1, 2025 | 89.47 | 90.31 | 80.45 | 84.37 | 31M |
Feb 1, 2025 | 81.47 | 89.10 | 79.10 | 89.04 | 33M |
Jan 1, 2025 | 77.76 | 84.28 | 75.97 | 82.45 | 26M |
Dec 1, 2024 | 86.55 | 86.55 | 74.52 | 77.41 | 26M |
Nov 1, 2024 | 82.39 | 87.87 | 81.30 | 87.09 | 24M |
Oct 1, 2024 | 85.87 | 91.98 | 79.72 | 82.40 | 26M |
Sep 1, 2024 | 80.94 | 87.11 | 77.26 | 85.90 | 24M |
Aug 1, 2024 | 81.64 | 82.00 | 72.21 | 81.42 | 26M |
Jul 1, 2024 | 78.83 | 88.26 | 77.82 | 81.51 | 28M |
Jun 1, 2024 | 81.75 | 81.75 | 75.96 | 78.45 | 21M |
May 1, 2024 | 78.90 | 85.37 | 78.90 | 82.04 | 20M |
Apr 1, 2024 | 86.02 | 86.79 | 77.26 | 79.14 | 22M |
Mar 1, 2024 | 80.33 | 86.77 | 78.57 | 86.31 | 30M |
Feb 1, 2024 | 78.51 | 83.39 | 75.65 | 80.86 | 24M |
Jan 1, 2024 | 78.39 | 81.10 | 76.63 | 79.10 | 19M |
Dec 1, 2023 | 73.80 | 80.25 | 73.68 | 78.67 | 22M |
Nov 1, 2023 | 67.81 | 75.06 | 66.71 | 73.83 | 31M |
Oct 1, 2023 | 71.84 | 73.20 | 66.21 | 67.68 | 28M |
Sep 1, 2023 | 78.12 | 78.69 | 71.59 | 72.07 | 20M |
Aug 1, 2023 | 79.66 | 79.97 | 74.44 | 77.71 | 19M |
Jul 1, 2023 | 75.86 | 84.65 | 74.11 | 79.87 | 23M |
Jun 1, 2023 | 66.03 | 76.66 | 65.30 | 75.84 | 25M |
May 1, 2023 | 73.46 | 74.93 | 65.17 | 65.46 | 31M |
Apr 1, 2023 | 74.37 | 77.49 | 70.00 | 74.69 | 32M |
Mar 1, 2023 | 88.70 | 91.57 | 67.87 | 74.32 | 63M |
Feb 1, 2023 | 92.64 | 93.87 | 87.30 | 89.56 | 23M |
Jan 1, 2023 | 84.25 | 93.73 | 83.30 | 92.55 | 33M |
Dec 1, 2022 | 90.46 | 92.40 | 83.30 | 83.92 | 32M |
Nov 1, 2022 | 87.46 | 96.17 | 85.19 | 89.68 | 34M |
Oct 1, 2022 | 73.07 | 88.52 | 71.83 | 88.13 | 44M |
Sep 1, 2022 | 74.75 | 79.80 | 70.61 | 72.15 | 40M |
Aug 1, 2022 | 66.47 | 79.99 | 65.69 | 74.76 | 36M |
Jul 1, 2022 | 66.65 | 67.97 | 61.05 | 66.94 | 26M |
Jun 1, 2022 | 72.59 | 72.63 | 61.98 | 66.79 | 34M |
May 1, 2022 | 68.22 | 73.57 | 65.98 | 72.93 | 45M |
Apr 1, 2022 | 74.21 | 77.22 | 67.91 | 68.14 | 29M |
Mar 1, 2022 | 69.71 | 75.26 | 64.35 | 73.41 | 44M |
Feb 1, 2022 | 72.80 | 80.36 | 66.18 | 70.64 | 38M |
Jan 1, 2022 | 72.63 | 77.68 | 68.49 | 73.06 | 27M |
Dec 1, 2021 | 69.95 | 73.91 | 65.94 | 72.33 | 37M |
Nov 1, 2021 | 67.54 | 74.30 | 67.37 | 68.58 | 33M |
Oct 1, 2021 | 64.52 | 70.13 | 64.22 | 67.09 | 24M |
Sep 1, 2021 | 66.95 | 67.09 | 60.97 | 64.40 | 23M |
Aug 1, 2021 | 62.45 | 68.40 | 60.61 | 66.81 | 20M |
Jul 1, 2021 | 63.87 | 64.55 | 58.66 | 62.13 | 25M |
Jun 1, 2021 | 66.11 | 66.85 | 59.69 | 63.19 | 25M |