Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $72.90 | $78.02 | $72.40 | $75.68 | 744K |
Jun 1, 2025 | 67.73 | 73.70 | 67.00 | 73.11 | 1.8M |
May 1, 2025 | 67.84 | 74.47 | 67.16 | 68.54 | 526K |
Apr 1, 2025 | 63.67 | 69.33 | 56.79 | 67.85 | 775K |
Mar 1, 2025 | 67.75 | 68.63 | 63.01 | 63.82 | 574K |
Feb 1, 2025 | 64.30 | 68.30 | 63.53 | 67.83 | 398K |
Jan 1, 2025 | 71.80 | 71.80 | 63.13 | 65.45 | 478K |
Dec 1, 2024 | 76.60 | 77.60 | 69.06 | 69.87 | 406K |
Nov 1, 2024 | 67.72 | 80.68 | 64.89 | 76.28 | 399K |
Oct 1, 2024 | 64.85 | 70.61 | 61.19 | 67.50 | 328K |
Sep 1, 2024 | 63.75 | 68.36 | 60.74 | 65.30 | 390K |
Aug 1, 2024 | 64.31 | 65.62 | 54.88 | 63.90 | 294K |
Jul 1, 2024 | 53.39 | 69.00 | 50.80 | 65.62 | 454K |
Jun 1, 2024 | 52.16 | 54.44 | 48.67 | 53.61 | 358K |
May 1, 2024 | 51.00 | 54.88 | 49.33 | 51.79 | 407K |
Apr 1, 2024 | 51.50 | 51.66 | 46.81 | 50.72 | 384K |
Mar 1, 2024 | 49.01 | 51.16 | 46.55 | 51.00 | 280K |
Feb 1, 2024 | 51.08 | 52.33 | 47.33 | 49.26 | 328K |
Jan 1, 2024 | 54.91 | 55.71 | 48.64 | 51.19 | 436K |
Dec 1, 2023 | 47.88 | 57.54 | 47.31 | 55.16 | 492K |
Nov 1, 2023 | 44.41 | 48.54 | 44.14 | 46.95 | 302K |
Oct 1, 2023 | 44.12 | 47.99 | 42.42 | 44.19 | 510K |
Sep 1, 2023 | 44.87 | 45.19 | 42.95 | 44.05 | 407K |
Aug 1, 2023 | 46.02 | 47.91 | 43.40 | 44.44 | 520K |
Jul 1, 2023 | 42.46 | 47.97 | 41.35 | 45.83 | 398K |
Jun 1, 2023 | 42.52 | 48.32 | 41.87 | 42.50 | 567K |
May 1, 2023 | 39.31 | 43.27 | 37.23 | 42.14 | 455K |
Apr 1, 2023 | 42.44 | 42.78 | 38.05 | 39.30 | 285K |
Mar 1, 2023 | 44.91 | 45.12 | 39.19 | 42.43 | 486K |
Feb 1, 2023 | 44.53 | 47.00 | 44.09 | 44.50 | 249K |
Jan 1, 2023 | 41.40 | 45.12 | 40.15 | 44.98 | 216K |
Dec 1, 2022 | 44.37 | 45.11 | 40.37 | 40.92 | 354K |
Nov 1, 2022 | 46.35 | 46.88 | 43.00 | 44.07 | 319K |
Oct 1, 2022 | 38.30 | 47.21 | 38.17 | 46.35 | 351K |
Sep 1, 2022 | 42.37 | 42.95 | 38.23 | 38.30 | 416K |
Aug 1, 2022 | 44.95 | 46.50 | 42.20 | 42.50 | 454K |
Jul 1, 2022 | 47.96 | 50.16 | 44.34 | 44.84 | 599K |
Jun 1, 2022 | 45.70 | 48.98 | 43.69 | 48.25 | 878K |
May 1, 2022 | 41.87 | 46.02 | 41.49 | 45.95 | 472K |
Apr 1, 2022 | 45.33 | 46.15 | 41.41 | 41.68 | 321K |
Mar 1, 2022 | 45.94 | 46.78 | 43.63 | 44.94 | 712K |
Feb 1, 2022 | 48.77 | 49.85 | 44.56 | 45.88 | 331K |
Jan 1, 2022 | 50.92 | 52.63 | 47.13 | 49.02 | 329K |
Dec 1, 2021 | 52.18 | 54.57 | 49.27 | 50.84 | 638K |
Nov 1, 2021 | 54.13 | 57.62 | 51.08 | 51.23 | 411K |
Oct 1, 2021 | 50.60 | 54.33 | 50.47 | 54.02 | 374K |
Sep 1, 2021 | 49.88 | 52.52 | 47.60 | 50.65 | 937K |
Aug 1, 2021 | 48.72 | 50.95 | 48.72 | 50.13 | 737K |
Jul 1, 2021 | 46.31 | 49.29 | 44.22 | 48.76 | 721K |
Jun 1, 2021 | 46.23 | 48.99 | 44.95 | 46.13 | 1.0M |