Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $61.43 | $63.54 | $60.05 | $61.70 | 16M |
Jun 1, 2025 | 60.33 | 64.23 | 58.92 | 61.39 | 41M |
May 1, 2025 | 56.40 | 60.01 | 56.31 | 58.68 | 32M |
Apr 1, 2025 | 64.16 | 64.56 | 52.78 | 56.85 | 41M |
Mar 1, 2025 | 61.57 | 65.76 | 58.97 | 64.69 | 37M |
Feb 1, 2025 | 57.28 | 62.35 | 57.02 | 60.23 | 25M |
Jan 1, 2025 | 55.02 | 59.81 | 54.87 | 58.03 | 39M |
Dec 1, 2024 | 57.28 | 58.56 | 53.29 | 54.50 | 44M |
Nov 1, 2024 | 63.34 | 63.64 | 56.69 | 57.99 | 42M |
Oct 1, 2024 | 64.86 | 69.79 | 61.95 | 62.56 | 36M |
Sep 1, 2024 | 67.72 | 69.81 | 64.43 | 64.62 | 29M |
Aug 1, 2024 | 67.41 | 70.50 | 63.99 | 69.00 | 23M |
Jul 1, 2024 | 68.53 | 71.03 | 66.49 | 67.78 | 24M |
Jun 1, 2024 | 72.45 | 72.46 | 65.13 | 66.68 | 32M |
May 1, 2024 | 72.52 | 74.43 | 70.05 | 73.12 | 20M |
Apr 1, 2024 | 69.28 | 74.97 | 68.65 | 72.47 | 32M |
Mar 1, 2024 | 64.40 | 69.31 | 63.88 | 68.83 | 28M |
Feb 1, 2024 | 65.47 | 66.22 | 62.65 | 64.07 | 45M |
Jan 1, 2024 | 67.71 | 68.92 | 62.59 | 65.18 | 36M |
Dec 1, 2023 | 67.49 | 69.63 | 64.78 | 67.38 | 24M |
Nov 1, 2023 | 67.19 | 69.51 | 64.50 | 68.05 | 27M |
Oct 1, 2023 | 65.95 | 67.78 | 62.28 | 66.60 | 32M |
Sep 1, 2023 | 64.20 | 67.33 | 63.48 | 65.76 | 23M |
Aug 1, 2023 | 60.46 | 64.13 | 57.97 | 62.91 | 29M |
Jul 1, 2023 | 58.55 | 61.24 | 54.94 | 60.85 | 22M |
Jun 1, 2023 | 57.09 | 59.81 | 56.04 | 57.64 | 37M |
May 1, 2023 | 63.62 | 63.82 | 55.88 | 56.30 | 27M |
Apr 1, 2023 | 62.47 | 65.01 | 61.71 | 63.93 | 27M |
Mar 1, 2023 | 62.16 | 63.73 | 55.02 | 59.05 | 44M |
Feb 1, 2023 | 61.81 | 65.01 | 59.38 | 61.91 | 34M |
Jan 1, 2023 | 62.87 | 65.05 | 60.66 | 62.04 | 34M |
Dec 1, 2022 | 62.63 | 64.02 | 58.69 | 62.08 | 29M |
Nov 1, 2022 | 56.03 | 62.72 | 54.61 | 62.42 | 38M |
Oct 1, 2022 | 48.42 | 55.45 | 47.84 | 54.77 | 51M |
Sep 1, 2022 | 50.13 | 52.04 | 44.61 | 46.52 | 56M |
Aug 1, 2022 | 50.53 | 54.98 | 48.65 | 50.51 | 45M |
Jul 1, 2022 | 52.55 | 53.11 | 45.66 | 51.06 | 35M |
Jun 1, 2022 | 58.49 | 61.15 | 49.73 | 52.64 | 46M |
May 1, 2022 | 49.19 | 59.80 | 48.97 | 58.80 | 57M |
Apr 1, 2022 | 51.43 | 52.20 | 46.86 | 48.71 | 61M |
Mar 1, 2022 | 50.10 | 53.56 | 48.33 | 50.54 | 81M |
Feb 1, 2022 | 57.10 | 60.04 | 50.14 | 50.53 | 63M |
Jan 1, 2022 | 50.72 | 58.83 | 50.62 | 56.80 | 48M |
Dec 1, 2021 | 47.40 | 51.33 | 46.37 | 49.46 | 47M |
Nov 1, 2021 | 50.49 | 51.36 | 45.70 | 45.99 | 40M |
Oct 1, 2021 | 47.70 | 52.57 | 47.52 | 50.11 | 49M |
Sep 1, 2021 | 44.27 | 49.07 | 43.21 | 47.93 | 55M |
Aug 1, 2021 | 44.06 | 45.26 | 42.21 | 44.29 | 34M |
Jul 1, 2021 | 46.33 | 46.34 | 40.33 | 43.63 | 44M |
Jun 1, 2021 | 47.42 | 49.94 | 45.17 | 45.26 | 39M |