Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $89.00 | $95.86 | $88.66 | $93.38 | 2.5M |
Jun 1, 2025 | 81.31 | 90.24 | 80.10 | 89.29 | 7.4M |
May 1, 2025 | 89.14 | 95.67 | 81.58 | 82.06 | 7.8M |
Apr 1, 2025 | 85.74 | 93.43 | 80.21 | 89.24 | 8.3M |
Mar 1, 2025 | 94.08 | 94.27 | 82.78 | 86.16 | 6.8M |
Feb 1, 2025 | 91.22 | 99.90 | 89.41 | 94.04 | 5.2M |
Jan 1, 2025 | 93.31 | 96.82 | 89.19 | 93.33 | 4.0M |
Dec 1, 2024 | 96.89 | 97.96 | 88.71 | 92.77 | 5.8M |
Nov 1, 2024 | 103.33 | 105.30 | 90.49 | 96.71 | 7.1M |
Oct 1, 2024 | 115.00 | 115.10 | 101.17 | 102.79 | 5.4M |
Sep 1, 2024 | 109.74 | 115.91 | 102.81 | 115.64 | 5.6M |
Aug 1, 2024 | 109.72 | 110.96 | 92.83 | 110.93 | 7.4M |
Jul 1, 2024 | 103.04 | 113.63 | 99.87 | 109.99 | 5.7M |
Jun 1, 2024 | 103.46 | 105.50 | 96.88 | 102.40 | 6.1M |
May 1, 2024 | 87.70 | 103.50 | 87.00 | 103.24 | 6.0M |
Apr 1, 2024 | 92.32 | 92.47 | 85.04 | 87.46 | 4.1M |
Mar 1, 2024 | 82.59 | 93.25 | 82.02 | 92.38 | 4.4M |
Feb 1, 2024 | 81.07 | 86.73 | 79.03 | 82.83 | 4.9M |
Jan 1, 2024 | 87.63 | 88.06 | 79.17 | 80.84 | 3.9M |
Dec 1, 2023 | 79.10 | 90.13 | 78.83 | 87.95 | 5.8M |
Nov 1, 2023 | 66.53 | 79.31 | 65.97 | 78.90 | 4.7M |
Oct 1, 2023 | 72.40 | 75.45 | 64.15 | 66.86 | 6.1M |
Sep 1, 2023 | 76.23 | 77.47 | 69.63 | 72.64 | 4.2M |
Aug 1, 2023 | 72.86 | 77.46 | 65.76 | 75.81 | 4.8M |
Jul 1, 2023 | 67.37 | 73.31 | 63.79 | 72.96 | 4.1M |
Jun 1, 2023 | 66.28 | 73.39 | 66.28 | 67.83 | 4.6M |
May 1, 2023 | 62.86 | 69.48 | 59.46 | 66.53 | 4.1M |
Apr 1, 2023 | 66.80 | 67.20 | 61.69 | 62.85 | 3.1M |
Mar 1, 2023 | 65.10 | 68.32 | 60.22 | 66.80 | 4.9M |
Feb 1, 2023 | 65.19 | 70.05 | 61.76 | 65.25 | 3.5M |
Jan 1, 2023 | 54.19 | 65.78 | 53.88 | 65.60 | 3.9M |
Dec 1, 2022 | 60.14 | 60.36 | 52.63 | 53.71 | 5.5M |
Nov 1, 2022 | 59.88 | 64.33 | 56.92 | 59.75 | 4.1M |
Oct 1, 2022 | 49.27 | 61.70 | 48.49 | 59.63 | 6.4M |
Sep 1, 2022 | 55.00 | 56.74 | 48.38 | 48.44 | 5.2M |
Aug 1, 2022 | 56.46 | 59.90 | 54.80 | 55.28 | 6.0M |
Jul 1, 2022 | 60.18 | 61.29 | 53.99 | 56.94 | 5.2M |
Jun 1, 2022 | 60.72 | 63.66 | 54.14 | 60.71 | 6.8M |
May 1, 2022 | 58.71 | 61.54 | 53.73 | 60.83 | 6.2M |
Apr 1, 2022 | 68.41 | 68.99 | 58.72 | 58.95 | 6.1M |
Mar 1, 2022 | 69.55 | 70.88 | 62.45 | 68.00 | 8.1M |
Feb 1, 2022 | 69.17 | 72.13 | 68.08 | 70.06 | 5.7M |
Jan 1, 2022 | 66.19 | 73.42 | 65.17 | 69.78 | 8.0M |
Dec 1, 2021 | 62.86 | 66.89 | 59.70 | 65.57 | 7.5M |
Nov 1, 2021 | 68.62 | 72.41 | 59.94 | 61.16 | 10M |
Oct 1, 2021 | 63.52 | 69.41 | 58.48 | 68.88 | 7.4M |
Sep 1, 2021 | 78.15 | 80.14 | 62.95 | 63.30 | 7.1M |
Aug 1, 2021 | 77.76 | 80.43 | 75.06 | 78.16 | 4.1M |
Jul 1, 2021 | 77.59 | 80.22 | 71.58 | 76.96 | 5.3M |
Jun 1, 2021 | 75.96 | 80.03 | 72.70 | 76.84 | 6.0M |