Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $125.82 | $125.82 | $121.31 | $121.31 | 1.0K |
Jun 1, 2025 | 125.48 | 127.05 | 120.45 | 125.82 | 57K |
May 1, 2025 | 105.00 | 124.00 | 105.00 | 117.86 | 56K |
Apr 1, 2025 | 98.03 | 106.00 | 88.91 | 104.65 | 34K |
Mar 1, 2025 | 77.12 | 105.88 | 72.11 | 98.03 | 152K |
Feb 1, 2025 | 89.43 | 94.85 | 80.48 | 83.03 | 26K |
Jan 1, 2025 | 77.84 | 96.89 | 77.00 | 94.00 | 14K |
Dec 1, 2024 | 81.00 | 87.50 | 77.89 | 77.89 | 14K |
Nov 1, 2024 | 73.81 | 88.62 | 73.81 | 81.00 | 15K |
Oct 1, 2024 | 71.00 | 73.96 | 70.00 | 73.81 | 7.1K |
Sep 1, 2024 | 72.00 | 74.22 | 66.30 | 71.14 | 11K |
Aug 1, 2024 | 60.50 | 72.00 | 53.07 | 72.00 | 28K |
Jul 1, 2024 | 52.50 | 60.50 | 52.00 | 60.50 | 5.2K |
Jun 1, 2024 | 55.49 | 55.49 | 50.00 | 50.00 | 2.0K |
May 1, 2024 | 52.50 | 60.05 | 52.50 | 55.49 | 21K |
Apr 1, 2024 | 45.07 | 53.34 | 45.07 | 52.50 | 13K |
Mar 1, 2024 | 41.05 | 45.07 | 38.75 | 45.07 | 10K |
Feb 1, 2024 | 35.52 | 43.76 | 35.13 | 41.05 | 4.5K |
Jan 1, 2024 | 33.84 | 36.59 | 32.78 | 36.59 | 4.4K |
Dec 1, 2023 | 27.57 | 33.84 | 26.41 | 33.84 | 6.8K |
Nov 1, 2023 | 23.76 | 28.51 | 23.76 | 27.41 | 4.7K |
Oct 1, 2023 | 28.51 | 28.51 | 22.16 | 23.76 | 3.5K |
Sep 1, 2023 | 26.07 | 29.14 | 26.07 | 28.51 | 24K |
Aug 1, 2023 | 25.90 | 29.55 | 25.63 | 26.07 | 8.0K |
Jul 1, 2023 | 22.20 | 25.89 | 21.48 | 25.86 | 12K |
Jun 1, 2023 | 20.67 | 22.20 | 20.36 | 22.20 | 6.8K |
May 1, 2023 | 19.68 | 20.67 | 19.68 | 20.67 | 2.4K |
Apr 1, 2023 | 20.19 | 20.30 | 19.49 | 19.49 | 1.0K |
Mar 1, 2023 | 20.09 | 20.20 | 18.36 | 20.19 | 4.6K |
Feb 1, 2023 | 20.68 | 20.74 | 20.00 | 20.00 | 1.3K |
Jan 1, 2023 | 20.25 | 20.36 | 20.25 | 20.36 | 100 |
Dec 1, 2022 | 18.20 | 20.25 | 18.20 | 20.25 | 1.2K |
Nov 1, 2022 | 17.62 | 18.20 | 17.62 | 18.20 | 910 |
Oct 1, 2022 | 17.66 | 17.66 | 17.17 | 17.62 | 11K |
Sep 1, 2022 | 19.75 | 19.75 | 17.66 | 17.66 | 4.3K |
Aug 1, 2022 | 18.59 | 20.00 | 18.59 | 19.75 | 6.5K |
Jul 1, 2022 | 18.31 | 18.71 | 17.44 | 18.59 | 3.7K |
Jun 1, 2022 | 17.91 | 18.31 | 16.84 | 18.31 | 10K |
May 1, 2022 | 17.13 | 18.22 | 16.76 | 17.91 | 14K |
Apr 1, 2022 | 20.09 | 20.09 | 17.12 | 17.63 | 2.3K |
Mar 1, 2022 | 18.95 | 20.09 | 18.95 | 20.09 | 300 |
Feb 1, 2022 | 19.27 | 19.77 | 17.42 | 18.95 | 15K |
Jan 1, 2022 | 22.05 | 22.05 | 18.75 | 19.40 | 3.7K |
Dec 1, 2021 | 22.57 | 22.57 | 22.05 | 22.05 | 1.3K |
Nov 1, 2021 | 19.48 | 22.95 | 19.48 | 22.93 | 1.6K |
Oct 1, 2021 | 18.98 | 19.49 | 18.87 | 19.48 | 884 |
Sep 1, 2021 | 17.19 | 19.01 | 17.19 | 18.98 | 1.9K |
Aug 1, 2021 | 15.97 | 17.25 | 15.30 | 17.19 | 3.7K |
Jul 1, 2021 | 15.50 | 16.30 | 15.50 | 15.97 | 8.5K |
Jun 1, 2021 | 14.77 | 16.11 | 14.62 | 15.50 | 5.4K |