Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $63.15 | $65.88 | $61.93 | $65.50 | 30M |
Jun 1, 2025 | 63.89 | 64.32 | 61.76 | 63.15 | 77M |
May 1, 2025 | 68.65 | 69.00 | 63.07 | 64.28 | 67M |
Apr 1, 2025 | 69.01 | 71.36 | 60.15 | 70.08 | 69M |
Mar 1, 2025 | 69.35 | 71.04 | 65.77 | 68.76 | 73M |
Feb 1, 2025 | 60.20 | 69.25 | 58.72 | 69.18 | 56M |
Jan 1, 2025 | 58.71 | 62.26 | 56.68 | 60.42 | 50M |
Dec 1, 2024 | 63.62 | 63.84 | 57.62 | 58.89 | 63M |
Nov 1, 2024 | 65.42 | 66.07 | 62.40 | 64.07 | 53M |
Oct 1, 2024 | 64.15 | 67.61 | 61.36 | 65.49 | 51M |
Sep 1, 2024 | 61.76 | 65.65 | 61.50 | 64.13 | 67M |
Aug 1, 2024 | 54.96 | 62.31 | 54.68 | 62.11 | 56M |
Jul 1, 2024 | 50.67 | 55.21 | 50.38 | 54.44 | 40M |
Jun 1, 2024 | 50.16 | 51.26 | 49.06 | 51.26 | 44M |
May 1, 2024 | 44.04 | 50.41 | 43.64 | 50.26 | 51M |
Apr 1, 2024 | 43.70 | 45.17 | 41.45 | 44.28 | 45M |
Mar 1, 2024 | 42.30 | 44.65 | 41.92 | 43.54 | 52M |
Feb 1, 2024 | 46.24 | 47.23 | 41.98 | 42.29 | 56M |
Jan 1, 2024 | 49.94 | 50.61 | 46.38 | 46.39 | 43M |
Dec 1, 2023 | 45.91 | 50.99 | 45.87 | 49.84 | 45M |
Nov 1, 2023 | 42.60 | 46.13 | 41.93 | 45.84 | 40M |
Oct 1, 2023 | 41.92 | 44.25 | 39.33 | 42.46 | 49M |
Sep 1, 2023 | 43.91 | 44.70 | 41.31 | 42.13 | 42M |
Aug 1, 2023 | 48.47 | 48.89 | 41.31 | 43.68 | 59M |
Jul 1, 2023 | 47.16 | 50.05 | 47.04 | 48.52 | 34M |
Jun 1, 2023 | 43.23 | 47.68 | 42.76 | 47.27 | 54M |
May 1, 2023 | 47.77 | 48.83 | 41.95 | 43.14 | 52M |
Apr 1, 2023 | 43.45 | 48.21 | 41.76 | 48.05 | 43M |
Mar 1, 2023 | 48.33 | 49.02 | 41.41 | 43.35 | 57M |
Feb 1, 2023 | 51.63 | 53.15 | 48.60 | 48.65 | 38M |
Jan 1, 2023 | 46.10 | 51.98 | 44.74 | 51.81 | 39M |
Dec 1, 2022 | 46.64 | 47.67 | 43.41 | 45.05 | 46M |
Nov 1, 2022 | 38.90 | 46.64 | 35.89 | 46.53 | 54M |
Oct 1, 2022 | 40.85 | 41.93 | 35.33 | 39.13 | 48M |
Sep 1, 2022 | 47.49 | 50.52 | 38.70 | 40.17 | 40M |
Aug 1, 2022 | 53.60 | 53.94 | 47.46 | 47.86 | 44M |
Jul 1, 2022 | 51.27 | 54.11 | 48.88 | 53.78 | 30M |
Jun 1, 2022 | 56.40 | 56.95 | 47.77 | 51.43 | 38M |
May 1, 2022 | 55.85 | 58.24 | 52.25 | 56.74 | 49M |
Apr 1, 2022 | 62.26 | 63.46 | 55.37 | 55.55 | 41M |
Mar 1, 2022 | 54.03 | 64.02 | 52.76 | 61.76 | 62M |
Feb 1, 2022 | 52.50 | 54.48 | 49.54 | 54.00 | 46M |
Jan 1, 2022 | 51.34 | 54.58 | 49.08 | 53.02 | 50M |
Dec 1, 2021 | 47.72 | 51.69 | 45.44 | 51.12 | 49M |
Nov 1, 2021 | 53.25 | 55.31 | 46.91 | 46.92 | 55M |
Oct 1, 2021 | 55.64 | 57.00 | 52.78 | 53.37 | 34M |
Sep 1, 2021 | 56.28 | 58.30 | 54.92 | 55.21 | 55M |
Aug 1, 2021 | 60.02 | 61.02 | 53.57 | 55.94 | 43M |
Jul 1, 2021 | 56.76 | 61.09 | 56.12 | 59.78 | 56M |
Jun 1, 2021 | 55.77 | 59.75 | 55.53 | 57.10 | 47M |