Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $85.53 | $90.79 | $81.07 | $81.92 | 1.2M |
Jun 1, 2025 | 87.97 | 90.06 | 74.47 | 85.96 | 2.7M |
May 1, 2025 | 79.07 | 97.08 | 76.15 | 87.38 | 2.9M |
Apr 1, 2025 | 73.90 | 86.89 | 69.43 | 79.33 | 2.5M |
Mar 1, 2025 | 79.24 | 79.36 | 67.56 | 74.45 | 1.5M |
Feb 1, 2025 | 75.20 | 86.13 | 74.47 | 79.52 | 1.8M |
Jan 1, 2025 | 106.14 | 111.29 | 73.37 | 77.02 | 2.3M |
Dec 1, 2024 | 105.52 | 111.45 | 101.26 | 105.74 | 1.1M |
Nov 1, 2024 | 95.67 | 112.94 | 94.29 | 104.89 | 1.6M |
Oct 1, 2024 | 120.76 | 133.40 | 95.54 | 95.57 | 1.8M |
Sep 1, 2024 | 122.32 | 133.72 | 117.91 | 120.77 | 1.4M |
Aug 1, 2024 | 115.46 | 129.41 | 102.40 | 123.46 | 1.6M |
Jul 1, 2024 | 119.58 | 147.12 | 112.42 | 115.24 | 1.3M |
Jun 1, 2024 | 128.49 | 130.00 | 117.04 | 119.68 | 788K |
May 1, 2024 | 107.26 | 147.00 | 107.00 | 127.40 | 1.1M |
Apr 1, 2024 | 111.26 | 116.19 | 104.14 | 107.37 | 878K |
Mar 1, 2024 | 104.75 | 114.67 | 103.00 | 111.43 | 810K |
Feb 1, 2024 | 110.99 | 113.86 | 99.00 | 105.16 | 738K |
Jan 1, 2024 | 108.95 | 111.93 | 94.91 | 110.04 | 783K |
Dec 1, 2023 | 97.42 | 112.12 | 95.00 | 109.33 | 1.2M |
Nov 1, 2023 | 90.91 | 100.44 | 84.45 | 97.98 | 1.1M |
Oct 1, 2023 | 97.40 | 99.40 | 88.39 | 90.02 | 1.0M |
Sep 1, 2023 | 101.90 | 115.41 | 93.98 | 97.97 | 2.0M |
Aug 1, 2023 | 83.00 | 104.53 | 83.00 | 101.96 | 855K |
Jul 1, 2023 | 85.09 | 87.98 | 81.26 | 83.88 | 389K |
Jun 1, 2023 | 83.09 | 93.50 | 82.68 | 85.31 | 571K |
May 1, 2023 | 76.07 | 94.10 | 76.05 | 84.53 | 676K |
Apr 1, 2023 | 89.65 | 90.56 | 74.89 | 76.29 | 685K |
Mar 1, 2023 | 89.93 | 91.70 | 81.47 | 89.39 | 1.3M |
Feb 1, 2023 | 84.47 | 91.71 | 82.37 | 89.99 | 1.2M |
Jan 1, 2023 | 71.10 | 84.24 | 71.04 | 83.52 | 1.0M |
Dec 1, 2022 | 80.34 | 83.35 | 65.60 | 70.87 | 866K |
Nov 1, 2022 | 77.64 | 84.92 | 69.57 | 80.03 | 856K |
Oct 1, 2022 | 76.12 | 84.12 | 69.23 | 82.76 | 587K |
Sep 1, 2022 | 72.88 | 77.22 | 67.30 | 75.69 | 907K |
Aug 1, 2022 | 62.13 | 83.18 | 61.80 | 74.09 | 750K |
Jul 1, 2022 | 56.41 | 63.00 | 50.32 | 62.32 | 780K |
Jun 1, 2022 | 64.05 | 66.73 | 55.57 | 56.81 | 948K |
May 1, 2022 | 72.46 | 76.80 | 62.21 | 63.39 | 1.1M |
Apr 1, 2022 | 81.52 | 84.80 | 70.40 | 73.00 | 568K |
Mar 1, 2022 | 78.50 | 82.32 | 72.29 | 81.14 | 1.0M |
Feb 1, 2022 | 94.97 | 95.79 | 69.01 | 78.46 | 1.1M |
Jan 1, 2022 | 93.29 | 95.00 | 80.16 | 94.91 | 1.0M |
Dec 1, 2021 | 90.64 | 97.15 | 84.64 | 92.43 | 707K |
Nov 1, 2021 | 75.20 | 101.05 | 74.62 | 88.97 | 1.1M |
Oct 1, 2021 | 65.65 | 75.15 | 64.10 | 74.88 | 479K |
Sep 1, 2021 | 67.80 | 68.40 | 61.44 | 64.48 | 580K |
Aug 1, 2021 | 64.35 | 68.09 | 61.17 | 67.76 | 473K |
Jul 1, 2021 | 56.56 | 65.38 | 55.82 | 63.85 | 588K |
Jun 1, 2021 | 53.32 | 59.63 | 52.73 | 56.51 | 679K |