Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $66.93 | $71.70 | $66.50 | $69.03 | 16M |
Jun 1, 2025 | 66.81 | 74.59 | 65.82 | 67.47 | 39M |
May 1, 2025 | 64.43 | 68.88 | 63.20 | 67.33 | 28M |
Apr 1, 2025 | 67.47 | 67.95 | 54.22 | 63.73 | 38M |
Mar 1, 2025 | 70.78 | 71.74 | 63.72 | 67.19 | 32M |
Feb 1, 2025 | 71.10 | 73.88 | 68.06 | 70.93 | 22M |
Jan 1, 2025 | 73.74 | 75.95 | 67.39 | 73.14 | 27M |
Dec 1, 2024 | 81.97 | 83.29 | 72.70 | 74.36 | 23M |
Nov 1, 2024 | 81.52 | 84.75 | 77.28 | 81.99 | 26M |
Oct 1, 2024 | 80.41 | 90.11 | 78.77 | 80.56 | 25M |
Sep 1, 2024 | 74.71 | 83.85 | 73.07 | 80.46 | 24M |
Aug 1, 2024 | 72.37 | 75.73 | 62.49 | 75.22 | 23M |
Jul 1, 2024 | 61.60 | 73.37 | 59.71 | 71.31 | 29M |
Jun 1, 2024 | 60.79 | 62.70 | 58.16 | 61.56 | 24M |
May 1, 2024 | 58.00 | 65.83 | 56.46 | 60.67 | 25M |
Apr 1, 2024 | 65.35 | 65.50 | 57.06 | 61.89 | 26M |
Mar 1, 2024 | 64.63 | 66.95 | 60.75 | 65.31 | 28M |
Feb 1, 2024 | 66.56 | 68.12 | 60.75 | 64.72 | 30M |
Jan 1, 2024 | 70.55 | 72.72 | 65.71 | 66.50 | 34M |
Dec 1, 2023 | 57.02 | 73.97 | 56.47 | 70.17 | 33M |
Nov 1, 2023 | 53.54 | 59.91 | 50.64 | 56.93 | 36M |
Oct 1, 2023 | 59.45 | 59.79 | 51.29 | 53.57 | 34M |
Sep 1, 2023 | 67.28 | 67.75 | 57.35 | 59.48 | 29M |
Aug 1, 2023 | 66.50 | 69.95 | 61.87 | 66.77 | 32M |
Jul 1, 2023 | 57.48 | 67.36 | 55.44 | 66.63 | 34M |
Jun 1, 2023 | 48.67 | 58.49 | 47.59 | 57.59 | 40M |
May 1, 2023 | 53.21 | 53.91 | 46.80 | 48.67 | 34M |
Apr 1, 2023 | 54.39 | 55.30 | 49.73 | 53.36 | 33M |
Mar 1, 2023 | 64.99 | 67.09 | 46.18 | 54.12 | 59M |
Feb 1, 2023 | 71.85 | 79.42 | 65.43 | 65.48 | 23M |
Jan 1, 2023 | 68.15 | 74.59 | 64.03 | 74.54 | 27M |
Dec 1, 2022 | 72.55 | 73.58 | 64.43 | 67.58 | 38M |
Nov 1, 2022 | 73.50 | 76.90 | 69.22 | 72.08 | 34M |
Oct 1, 2022 | 76.65 | 78.30 | 68.80 | 72.70 | 34M |
Sep 1, 2022 | 79.00 | 87.61 | 73.18 | 74.97 | 34M |
Aug 1, 2022 | 90.61 | 90.89 | 79.24 | 79.43 | 24M |
Jul 1, 2022 | 88.96 | 91.71 | 84.86 | 91.16 | 27M |
Jun 1, 2022 | 111.62 | 111.62 | 87.61 | 88.98 | 23M |
May 1, 2022 | 117.99 | 123.43 | 102.49 | 111.18 | 21M |
Apr 1, 2022 | 129.84 | 130.48 | 117.25 | 117.60 | 12M |
Mar 1, 2022 | 122.14 | 133.11 | 119.48 | 128.80 | 16M |
Feb 1, 2022 | 111.60 | 123.67 | 111.22 | 122.31 | 20M |
Jan 1, 2022 | 116.60 | 128.00 | 107.69 | 112.08 | 21M |
Dec 1, 2021 | 110.28 | 118.35 | 105.18 | 115.18 | 18M |
Nov 1, 2021 | 114.23 | 120.70 | 106.45 | 107.84 | 14M |
Oct 1, 2021 | 109.02 | 120.11 | 108.72 | 113.64 | 15M |
Sep 1, 2021 | 113.90 | 116.38 | 107.68 | 108.35 | 14M |
Aug 1, 2021 | 118.29 | 120.23 | 110.65 | 112.99 | 14M |
Jul 1, 2021 | 114.60 | 120.25 | 109.50 | 117.38 | 19M |
Jun 1, 2021 | 118.00 | 124.24 | 113.56 | 114.59 | 25M |