Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $79.62 | $82.40 | $77.70 | $82.15 | 3.5M |
Jun 1, 2025 | 74.03 | 81.68 | 72.27 | 81.67 | 3.8M |
May 1, 2025 | 67.48 | 74.75 | 65.42 | 73.53 | 6.8M |
Apr 1, 2025 | 65.42 | 66.90 | 54.57 | 66.77 | 5.2M |
Mar 1, 2025 | 68.43 | 72.00 | 64.11 | 66.22 | 7.1M |
Feb 1, 2025 | 61.30 | 66.37 | 60.89 | 66.19 | 10M |
Jan 1, 2025 | 54.79 | 62.69 | 54.31 | 61.62 | 2.9M |
Dec 1, 2024 | 58.11 | 60.16 | 53.38 | 54.50 | 2.6M |
Nov 1, 2024 | 56.89 | 60.51 | 56.70 | 58.29 | 2.0M |
Oct 1, 2024 | 58.92 | 58.96 | 54.69 | 56.56 | 1.9M |
Sep 1, 2024 | 54.18 | 60.57 | 52.93 | 58.88 | 2.6M |
Aug 1, 2024 | 53.05 | 55.21 | 51.02 | 54.75 | 2.5M |
Jul 1, 2024 | 54.70 | 55.91 | 53.28 | 54.97 | 4.4M |
Jun 1, 2024 | 58.82 | 58.84 | 52.15 | 53.25 | 5.6M |
May 1, 2024 | 55.75 | 59.30 | 53.97 | 58.35 | 3.4M |
Apr 1, 2024 | 57.52 | 57.52 | 54.13 | 54.13 | 3.5M |
Mar 1, 2024 | 52.14 | 57.51 | 52.00 | 56.65 | 6.4M |
Feb 1, 2024 | 46.87 | 52.74 | 46.12 | 52.37 | 2.5M |
Jan 1, 2024 | 43.82 | 47.39 | 43.04 | 46.67 | 2.9M |
Dec 1, 2023 | 44.00 | 45.48 | 42.88 | 44.13 | 10M |
Nov 1, 2023 | 39.38 | 44.35 | 39.29 | 44.14 | 7.4M |
Oct 1, 2023 | 38.79 | 40.45 | 37.54 | 38.95 | 3.3M |
Sep 1, 2023 | 39.99 | 41.00 | 38.72 | 39.14 | 2.1M |
Aug 1, 2023 | 40.85 | 41.13 | 38.54 | 40.18 | 1.8M |
Jul 1, 2023 | 38.88 | 41.91 | 36.42 | 41.54 | 1.9M |
Jun 1, 2023 | 36.62 | 39.30 | 35.87 | 39.24 | 2.4M |
May 1, 2023 | 38.95 | 39.17 | 35.84 | 36.32 | 2.8M |
Apr 1, 2023 | 36.83 | 39.42 | 36.13 | 38.82 | 1.5M |
Mar 1, 2023 | 35.78 | 37.45 | 33.36 | 37.02 | 4.2M |
Feb 1, 2023 | 35.88 | 36.70 | 34.38 | 35.38 | 2.2M |
Jan 1, 2023 | 31.42 | 36.08 | 30.94 | 35.89 | 4.1M |
Dec 1, 2022 | 30.61 | 31.78 | 29.92 | 31.24 | 4.2M |
Nov 1, 2022 | 28.27 | 30.91 | 27.06 | 30.90 | 7.5M |
Oct 1, 2022 | 22.83 | 28.51 | 22.70 | 27.82 | 8.2M |
Sep 1, 2022 | 24.72 | 26.96 | 21.63 | 22.64 | 6.0M |
Aug 1, 2022 | 27.18 | 28.75 | 25.38 | 25.39 | 3.0M |
Jul 1, 2022 | 24.67 | 27.48 | 23.39 | 27.42 | 4.5M |
Jun 1, 2022 | 26.15 | 26.53 | 22.81 | 24.74 | 5.1M |
May 1, 2022 | 26.42 | 26.89 | 23.77 | 25.76 | 13M |
Apr 1, 2022 | 29.50 | 29.90 | 26.58 | 26.62 | 5.3M |
Mar 1, 2022 | 30.01 | 30.75 | 25.15 | 29.40 | 6.8M |
Feb 1, 2022 | 30.91 | 33.23 | 29.43 | 31.65 | 7.7M |
Jan 1, 2022 | 30.97 | 32.42 | 28.75 | 30.09 | 5.2M |
Dec 1, 2021 | 28.95 | 30.80 | 27.58 | 30.59 | 5.7M |
Nov 1, 2021 | 33.21 | 35.41 | 27.67 | 27.90 | 4.0M |
Oct 1, 2021 | 32.08 | 33.73 | 31.16 | 33.67 | 4.7M |
Sep 1, 2021 | 32.14 | 33.74 | 29.95 | 31.69 | 5.4M |
Aug 1, 2021 | 32.86 | 33.31 | 30.41 | 31.28 | 9.5M |
Jul 1, 2021 | 35.13 | 35.70 | 31.50 | 32.77 | 3.1M |
Jun 1, 2021 | 37.90 | 38.35 | 34.48 | 34.72 | 1.8M |