Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $60.48 | $62.36 | $60.35 | $62.05 | 668K |
Jun 1, 2025 | 63.85 | 64.75 | 59.56 | 60.56 | 2.8M |
May 1, 2025 | 61.87 | 67.64 | 60.67 | 64.00 | 2.1M |
Apr 1, 2025 | 64.78 | 67.96 | 56.28 | 61.39 | 1.8M |
Mar 1, 2025 | 69.17 | 70.54 | 62.08 | 65.36 | 1.9M |
Feb 1, 2025 | 71.87 | 75.19 | 68.29 | 69.25 | 1.5M |
Jan 1, 2025 | 69.35 | 74.27 | 66.55 | 72.87 | 2.4M |
Dec 1, 2024 | 71.14 | 75.08 | 67.35 | 69.09 | 2.0M |
Nov 1, 2024 | 73.66 | 78.32 | 67.28 | 70.67 | 2.4M |
Oct 1, 2024 | 77.28 | 79.04 | 69.52 | 73.33 | 2.9M |
Sep 1, 2024 | 70.28 | 78.94 | 67.49 | 77.48 | 1.7M |
Aug 1, 2024 | 67.09 | 71.44 | 61.55 | 71.02 | 1.8M |
Jul 1, 2024 | 61.63 | 68.74 | 59.70 | 66.79 | 1.7M |
Jun 1, 2024 | 63.97 | 65.85 | 61.28 | 61.73 | 2.0M |
May 1, 2024 | 63.12 | 69.83 | 60.98 | 63.23 | 2.1M |
Apr 1, 2024 | 67.70 | 69.57 | 61.70 | 63.23 | 1.9M |
Mar 1, 2024 | 64.45 | 68.28 | 64.06 | 67.54 | 1.6M |
Feb 1, 2024 | 66.70 | 68.32 | 61.39 | 64.38 | 2.1M |
Jan 1, 2024 | 71.47 | 72.03 | 64.13 | 66.26 | 2.3M |
Dec 1, 2023 | 56.30 | 73.03 | 56.23 | 71.80 | 2.4M |
Nov 1, 2023 | 49.10 | 56.91 | 48.07 | 56.61 | 2.3M |
Oct 1, 2023 | 54.52 | 55.68 | 48.30 | 49.12 | 2.6M |
Sep 1, 2023 | 57.32 | 59.22 | 54.36 | 54.57 | 2.2M |
Aug 1, 2023 | 60.77 | 60.92 | 55.00 | 56.97 | 3.1M |
Jul 1, 2023 | 55.32 | 62.52 | 54.25 | 60.86 | 3.3M |
Jun 1, 2023 | 52.77 | 56.57 | 50.39 | 55.32 | 4.6M |
May 1, 2023 | 60.80 | 64.80 | 52.61 | 52.77 | 4.8M |
Apr 1, 2023 | 59.65 | 61.85 | 57.12 | 61.06 | 3.7M |
Mar 1, 2023 | 64.06 | 66.25 | 53.39 | 59.65 | 5.6M |
Feb 1, 2023 | 67.02 | 70.57 | 62.75 | 64.21 | 5.8M |
Jan 1, 2023 | 60.60 | 67.81 | 58.60 | 67.03 | 5.6M |
Dec 1, 2022 | 64.74 | 67.23 | 56.85 | 60.19 | 10M |
Nov 1, 2022 | 57.81 | 64.07 | 50.00 | 63.30 | 17M |
Oct 1, 2022 | 51.39 | 59.08 | 51.00 | 57.52 | 12M |
Sep 1, 2022 | 52.30 | 55.38 | 49.64 | 50.92 | 12M |
Aug 1, 2022 | 53.60 | 59.22 | 51.59 | 52.57 | 9.0M |
Jul 1, 2022 | 48.11 | 53.88 | 46.00 | 53.71 | 7.0M |
Jun 1, 2022 | 49.39 | 50.80 | 44.79 | 47.82 | 10M |
May 1, 2022 | 54.09 | 56.32 | 48.10 | 49.00 | 11M |
Apr 1, 2022 | 59.80 | 60.54 | 53.18 | 53.55 | 11M |
Mar 1, 2022 | 57.43 | 63.30 | 54.81 | 59.69 | 14M |
Feb 1, 2022 | 61.26 | 62.32 | 55.82 | 57.76 | 14M |
Jan 1, 2022 | 72.40 | 73.16 | 57.37 | 60.90 | 8.9M |
Dec 1, 2021 | 71.75 | 73.04 | 68.62 | 72.62 | 10M |
Nov 1, 2021 | 74.09 | 76.99 | 69.97 | 70.46 | 10M |
Oct 1, 2021 | 65.10 | 74.55 | 64.53 | 73.70 | 7.7M |
Sep 1, 2021 | 65.95 | 66.85 | 63.52 | 64.60 | 7.0M |
Aug 1, 2021 | 59.14 | 67.73 | 57.96 | 66.12 | 7.4M |
Jul 1, 2021 | 58.89 | 60.34 | 55.30 | 58.80 | 9.0M |
Jun 1, 2021 | 58.00 | 59.56 | 52.39 | 58.94 | 16M |