Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $75.50 | $77.49 | $73.06 | $73.06 | 7.2K |
Jun 1, 2025 | 71.87 | 77.65 | 71.87 | 75.51 | 86K |
May 1, 2025 | 75.31 | 80.00 | 70.08 | 72.34 | 90K |
Apr 1, 2025 | 81.10 | 82.38 | 71.19 | 76.69 | 72K |
Mar 1, 2025 | 82.40 | 85.50 | 77.90 | 82.05 | 85K |
Feb 1, 2025 | 76.29 | 83.00 | 75.15 | 82.41 | 83K |
Jan 1, 2025 | 76.32 | 77.78 | 70.50 | 77.03 | 74K |
Dec 1, 2024 | 78.36 | 82.25 | 75.52 | 75.80 | 69K |
Nov 1, 2024 | 78.50 | 79.98 | 72.45 | 77.49 | 67K |
Oct 1, 2024 | 82.61 | 84.99 | 76.63 | 78.50 | 100K |
Sep 1, 2024 | 79.23 | 85.02 | 79.23 | 82.54 | 53K |
Aug 1, 2024 | 76.55 | 80.00 | 75.52 | 79.20 | 26K |
Jul 1, 2024 | 70.12 | 77.51 | 68.60 | 77.05 | 57K |
Jun 1, 2024 | 72.84 | 72.84 | 66.54 | 69.00 | 47K |
May 1, 2024 | 75.31 | 77.50 | 69.40 | 72.27 | 42K |
Apr 1, 2024 | 77.42 | 78.43 | 71.33 | 75.55 | 33K |
Mar 1, 2024 | 68.01 | 78.30 | 66.99 | 77.42 | 57K |
Feb 1, 2024 | 67.50 | 69.46 | 64.00 | 67.65 | 23K |
Jan 1, 2024 | 67.74 | 70.00 | 63.38 | 68.00 | 84K |
Dec 1, 2023 | 65.38 | 70.00 | 65.38 | 68.00 | 17K |
Nov 1, 2023 | 65.31 | 67.76 | 63.50 | 64.49 | 57K |
Oct 1, 2023 | 74.40 | 80.90 | 59.12 | 64.25 | 49K |
Sep 1, 2023 | 82.25 | 85.05 | 74.20 | 78.88 | 12K |
Aug 1, 2023 | 89.45 | 90.77 | 80.50 | 82.25 | 22K |
Jul 1, 2023 | 86.06 | 91.50 | 82.65 | 88.11 | 49K |
Jun 1, 2023 | 85.02 | 94.97 | 85.02 | 86.60 | 38K |
May 1, 2023 | 87.79 | 90.17 | 85.61 | 86.70 | 21K |
Apr 1, 2023 | 82.36 | 87.67 | 82.36 | 86.70 | 75K |
Mar 1, 2023 | 76.72 | 83.14 | 69.36 | 82.60 | 61K |
Feb 1, 2023 | 74.80 | 79.00 | 68.01 | 75.97 | 22K |
Jan 1, 2023 | 81.00 | 90.56 | 72.79 | 74.42 | 56K |
Dec 1, 2022 | 84.06 | 86.90 | 81.79 | 82.17 | 20K |
Nov 1, 2022 | 80.12 | 88.21 | 79.09 | 84.00 | 26K |
Oct 1, 2022 | 72.92 | 83.21 | 72.66 | 80.25 | 56K |
Sep 1, 2022 | 83.72 | 85.01 | 71.92 | 73.18 | 62K |
Aug 1, 2022 | 87.84 | 93.00 | 84.22 | 84.22 | 31K |
Jul 1, 2022 | 83.08 | 87.55 | 81.43 | 87.55 | 43K |
Jun 1, 2022 | 90.49 | 91.52 | 81.33 | 83.03 | 51K |
May 1, 2022 | 102.08 | 102.08 | 89.13 | 92.95 | 24K |
Apr 1, 2022 | 99.39 | 104.96 | 99.39 | 101.77 | 31K |
Mar 1, 2022 | 94.39 | 107.02 | 93.92 | 100.00 | 77K |
Feb 1, 2022 | 99.51 | 103.62 | 92.96 | 94.71 | 23K |
Jan 1, 2022 | 95.54 | 100.00 | 92.33 | 99.78 | 40K |
Dec 1, 2021 | 85.94 | 95.94 | 85.94 | 95.39 | 40K |
Nov 1, 2021 | 80.46 | 86.99 | 79.70 | 86.65 | 37K |
Oct 1, 2021 | 82.99 | 82.99 | 77.05 | 81.24 | 49K |
Sep 1, 2021 | 85.87 | 88.00 | 82.37 | 82.38 | 36K |
Aug 1, 2021 | 83.77 | 87.63 | 82.43 | 85.62 | 21K |
Jul 1, 2021 | 87.61 | 89.43 | 83.94 | 84.16 | 36K |
Jun 1, 2021 | 89.35 | 89.80 | 85.69 | 88.03 | 33K |