Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $104.46 | $115.40 | $102.63 | $111.03 | 3.6M |
Jun 1, 2025 | 100.81 | 104.59 | 93.28 | 102.97 | 5.6M |
May 1, 2025 | 89.28 | 106.11 | 88.80 | 101.45 | 6.4M |
Apr 1, 2025 | 86.60 | 92.84 | 74.70 | 89.17 | 10M |
Mar 1, 2025 | 99.44 | 101.47 | 80.37 | 87.37 | 13M |
Feb 1, 2025 | 116.51 | 121.55 | 95.82 | 98.91 | 8.7M |
Jan 1, 2025 | 100.28 | 135.57 | 99.65 | 120.92 | 7.5M |
Dec 1, 2024 | 114.22 | 116.79 | 98.37 | 100.13 | 7.8M |
Nov 1, 2024 | 99.43 | 117.51 | 97.00 | 114.74 | 7.2M |
Oct 1, 2024 | 84.62 | 97.99 | 82.81 | 95.20 | 7.0M |
Sep 1, 2024 | 76.76 | 85.30 | 72.70 | 85.02 | 7.6M |
Aug 1, 2024 | 79.95 | 81.18 | 64.61 | 77.54 | 6.7M |
Jul 1, 2024 | 82.37 | 87.86 | 76.30 | 79.94 | 8.4M |
Jun 1, 2024 | 80.01 | 84.58 | 74.58 | 82.07 | 8.9M |
May 1, 2024 | 73.18 | 79.56 | 68.61 | 74.67 | 6.5M |
Apr 1, 2024 | 69.07 | 79.21 | 64.65 | 73.03 | 10M |
Mar 1, 2024 | 64.90 | 70.33 | 63.88 | 69.08 | 13M |
Feb 1, 2024 | 53.51 | 64.41 | 52.78 | 64.22 | 11M |
Jan 1, 2024 | 51.86 | 54.93 | 48.28 | 53.26 | 6.3M |
Dec 1, 2023 | 47.06 | 53.76 | 46.76 | 52.20 | 9.0M |
Nov 1, 2023 | 42.51 | 48.25 | 41.29 | 47.28 | 7.2M |
Oct 1, 2023 | 41.76 | 45.31 | 36.91 | 42.17 | 8.6M |
Sep 1, 2023 | 45.44 | 46.07 | 40.91 | 41.94 | 9.0M |
Aug 1, 2023 | 43.72 | 45.22 | 39.39 | 45.10 | 8.7M |
Jul 1, 2023 | 40.37 | 45.98 | 39.06 | 43.99 | 8.2M |
Jun 1, 2023 | 29.82 | 41.15 | 29.63 | 40.72 | 20M |
May 1, 2023 | 28.22 | 31.01 | 25.79 | 29.91 | 12M |
Apr 1, 2023 | 22.00 | 29.31 | 21.50 | 28.30 | 10M |
Mar 1, 2023 | 19.00 | 22.36 | 17.84 | 22.17 | 20M |
Feb 1, 2023 | 20.64 | 22.18 | 16.59 | 19.07 | 14M |
Jan 1, 2023 | 16.79 | 20.81 | 16.15 | 20.76 | 7.4M |
Dec 1, 2022 | 18.59 | 19.22 | 14.76 | 16.51 | 14M |
Nov 1, 2022 | 17.97 | 18.56 | 16.60 | 18.45 | 9.1M |
Oct 1, 2022 | 16.39 | 19.24 | 16.03 | 17.68 | 11M |
Sep 1, 2022 | 21.09 | 21.61 | 15.83 | 16.26 | 18M |
Aug 1, 2022 | 23.89 | 25.49 | 20.92 | 21.29 | 11M |
Jul 1, 2022 | 21.35 | 24.90 | 20.51 | 24.15 | 7.1M |
Jun 1, 2022 | 27.37 | 27.54 | 20.06 | 21.25 | 10M |
May 1, 2022 | 29.10 | 29.69 | 23.39 | 26.96 | 11M |
Apr 1, 2022 | 28.91 | 33.35 | 27.21 | 29.15 | 12M |
Mar 1, 2022 | 27.79 | 30.59 | 22.78 | 28.85 | 20M |
Feb 1, 2022 | 38.28 | 39.75 | 26.08 | 28.11 | 15M |
Jan 1, 2022 | 39.76 | 42.97 | 35.32 | 38.15 | 6.5M |
Dec 1, 2021 | 40.61 | 43.67 | 36.35 | 39.30 | 8.2M |
Nov 1, 2021 | 43.27 | 51.88 | 38.24 | 39.17 | 6.6M |
Oct 1, 2021 | 50.46 | 53.05 | 42.36 | 43.03 | 5.0M |
Sep 1, 2021 | 46.31 | 52.55 | 43.10 | 49.34 | 6.6M |
Aug 1, 2021 | 41.02 | 48.93 | 38.50 | 46.65 | 11M |
Jul 1, 2021 | 43.48 | 45.00 | 36.35 | 40.49 | 7.7M |
Jun 1, 2021 | 49.77 | 51.54 | 42.58 | 43.07 | 7.7M |