Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $83.88 | $85.85 | $83.88 | $84.62 | 136K |
Jun 1, 2025 | 80.90 | 84.43 | 79.87 | 83.91 | 727K |
May 1, 2025 | 76.31 | 82.59 | 76.31 | 81.03 | 820K |
Apr 1, 2025 | 78.58 | 80.33 | 68.07 | 76.41 | 2.1M |
Mar 1, 2025 | 82.97 | 82.97 | 76.33 | 78.74 | 1.6M |
Feb 1, 2025 | 85.30 | 87.90 | 79.42 | 82.46 | 995K |
Jan 1, 2025 | 85.00 | 88.66 | 82.59 | 87.07 | 7.2M |
Dec 1, 2024 | 92.07 | 92.07 | 83.18 | 84.21 | 175K |
Nov 1, 2024 | 84.16 | 93.41 | 83.57 | 91.83 | 239K |
Oct 1, 2024 | 84.87 | 87.09 | 83.41 | 83.49 | 112K |
Sep 1, 2024 | 83.28 | 85.24 | 76.79 | 85.08 | 120K |
Aug 1, 2024 | 84.64 | 84.64 | 74.89 | 84.08 | 191K |
Jul 1, 2024 | 77.39 | 85.62 | 76.69 | 84.59 | 452K |
Jun 1, 2024 | 79.66 | 79.66 | 76.13 | 77.71 | 89K |
May 1, 2024 | 75.91 | 80.39 | 75.46 | 79.48 | 101K |
Apr 1, 2024 | 79.92 | 79.96 | 74.08 | 75.68 | 195K |
Mar 1, 2024 | 76.79 | 80.37 | 76.03 | 80.37 | 98K |
Feb 1, 2024 | 72.64 | 76.88 | 71.53 | 76.52 | 125K |
Jan 1, 2024 | 73.19 | 74.01 | 70.69 | 72.15 | 510K |
Dec 1, 2023 | 67.22 | 74.55 | 67.22 | 73.57 | 137K |
Nov 1, 2023 | 61.50 | 67.15 | 61.13 | 67.11 | 107K |
Oct 1, 2023 | 65.28 | 65.45 | 60.66 | 61.61 | 103K |
Sep 1, 2023 | 69.17 | 69.26 | 64.73 | 65.54 | 75K |
Aug 1, 2023 | 69.44 | 69.60 | 66.50 | 68.42 | 150K |
Jul 1, 2023 | 66.93 | 69.82 | 65.10 | 69.82 | 313K |
Jun 1, 2023 | 61.72 | 67.06 | 61.72 | 66.74 | 75K |
May 1, 2023 | 63.57 | 63.70 | 60.95 | 61.71 | 68K |
Apr 1, 2023 | 64.20 | 64.26 | 61.91 | 63.29 | 93K |
Mar 1, 2023 | 67.08 | 67.76 | 59.91 | 63.73 | 129K |
Feb 1, 2023 | 67.72 | 69.86 | 66.51 | 66.68 | 80K |
Jan 1, 2023 | 63.59 | 67.90 | 62.41 | 67.90 | 160K |
Dec 1, 2022 | 67.50 | 67.80 | 62.22 | 63.00 | 123K |
Nov 1, 2022 | 64.62 | 67.05 | 61.89 | 67.03 | 768K |
Oct 1, 2022 | 58.54 | 64.68 | 57.49 | 64.40 | 230K |
Sep 1, 2022 | 63.37 | 65.29 | 56.90 | 57.74 | 106K |
Aug 1, 2022 | 66.76 | 69.67 | 64.04 | 64.04 | 119K |
Jul 1, 2022 | 60.61 | 66.68 | 59.63 | 66.65 | 93K |
Jun 1, 2022 | 65.61 | 67.89 | 58.45 | 60.39 | 226K |
May 1, 2022 | 65.15 | 68.03 | 60.98 | 66.22 | 195K |
Apr 1, 2022 | 70.71 | 71.05 | 65.14 | 65.15 | 134K |
Mar 1, 2022 | 69.02 | 72.39 | 66.78 | 70.32 | 205K |
Feb 1, 2022 | 67.87 | 70.34 | 64.27 | 68.92 | 153K |
Jan 1, 2022 | 73.98 | 75.01 | 64.48 | 67.61 | 329K |
Dec 1, 2021 | 71.67 | 74.55 | 68.43 | 73.62 | 147K |
Nov 1, 2021 | 73.36 | 77.95 | 70.24 | 70.66 | 278K |
Oct 1, 2021 | 70.09 | 73.70 | 69.87 | 72.72 | 112K |
Sep 1, 2021 | 72.24 | 73.50 | 68.13 | 70.17 | 101K |
Aug 1, 2021 | 70.88 | 73.08 | 68.01 | 72.56 | 133K |
Jul 1, 2021 | 72.52 | 72.89 | 66.31 | 70.39 | 166K |
Jun 1, 2021 | 71.41 | 73.02 | 69.00 | 72.25 | 150K |