Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $192.82 | $207.12 | $180.25 | $192.20 | 90M |
Jun 1, 2025 | 160.60 | 198.20 | 160.18 | 193.81 | 107M |
May 1, 2025 | 137.67 | 166.00 | 133.73 | 160.57 | 137M |
Apr 1, 2025 | 118.28 | 130.41 | 90.51 | 129.63 | 158M |
Mar 1, 2025 | 133.66 | 138.74 | 104.34 | 117.44 | 183M |
Feb 1, 2025 | 157.50 | 176.36 | 124.05 | 133.66 | 155M |
Jan 1, 2025 | 139.63 | 199.84 | 132.59 | 168.03 | 213M |
Dec 1, 2024 | 161.60 | 164.86 | 131.64 | 137.87 | 98M |
Nov 1, 2024 | 124.60 | 168.67 | 111.50 | 159.84 | 131M |
Oct 1, 2024 | 118.00 | 143.87 | 114.50 | 124.96 | 178M |
Sep 1, 2024 | 85.00 | 122.01 | 72.90 | 118.54 | 166M |
Aug 1, 2024 | 79.48 | 87.89 | 66.50 | 85.43 | 123M |
Jul 1, 2024 | 88.74 | 96.00 | 68.74 | 79.22 | 145M |
Jun 1, 2024 | 99.87 | 99.87 | 82.33 | 85.98 | 173M |
May 1, 2024 | 75.67 | 107.24 | 74.70 | 99.08 | 249M |
Apr 1, 2024 | 70.00 | 78.73 | 64.26 | 75.84 | 123M |
Mar 1, 2024 | 54.40 | 73.05 | 53.42 | 69.65 | 136M |
Feb 1, 2024 | 41.03 | 55.98 | 41.02 | 54.54 | 103M |
Jan 1, 2024 | 38.29 | 41.66 | 37.77 | 41.03 | 57M |
Dec 1, 2023 | 35.41 | 38.90 | 35.41 | 38.52 | 78M |
Nov 1, 2023 | 32.88 | 36.50 | 32.67 | 35.41 | 82M |
Oct 1, 2023 | 33.38 | 33.74 | 31.16 | 32.72 | 87M |
Sep 1, 2023 | 31.61 | 34.28 | 31.59 | 33.18 | 159M |
Aug 1, 2023 | 27.97 | 31.68 | 27.54 | 31.42 | 92M |
Jul 1, 2023 | 26.16 | 28.56 | 25.88 | 28.06 | 47M |
Jun 1, 2023 | 24.04 | 26.40 | 23.99 | 26.25 | 78M |
May 1, 2023 | 23.86 | 25.71 | 22.67 | 23.97 | 72M |
Apr 1, 2023 | 23.88 | 25.12 | 22.95 | 23.86 | 55M |
Mar 1, 2023 | 22.08 | 27.29 | 21.18 | 24.00 | 127M |
Feb 1, 2023 | 22.86 | 23.87 | 21.89 | 21.99 | 56M |
Jan 1, 2023 | 23.24 | 23.35 | 21.25 | 23.06 | 59M |
Dec 1, 2022 | 24.47 | 25.03 | 22.84 | 23.20 | 70M |
Nov 1, 2022 | 23.21 | 24.99 | 22.39 | 24.33 | 75M |
Oct 1, 2022 | 21.37 | 23.23 | 20.76 | 22.97 | 86M |
Sep 1, 2022 | 24.67 | 25.85 | 20.92 | 21.00 | 87M |
Aug 1, 2022 | 25.70 | 26.12 | 24.01 | 24.75 | 85M |
Jul 1, 2022 | 23.07 | 25.86 | 21.00 | 25.85 | 84M |
Jun 1, 2022 | 26.36 | 27.39 | 21.84 | 22.85 | 126M |
May 1, 2022 | 25.00 | 27.10 | 22.89 | 26.37 | 130M |
Apr 1, 2022 | 23.31 | 26.63 | 23.08 | 25.02 | 108M |
Mar 1, 2022 | 22.79 | 23.61 | 21.71 | 23.25 | 94M |
Feb 1, 2022 | 21.97 | 22.88 | 20.26 | 22.82 | 83M |
Jan 1, 2022 | 22.82 | 22.99 | 21.14 | 21.81 | 103M |
Dec 1, 2021 | 20.19 | 22.87 | 20.16 | 22.77 | 85M |
Nov 1, 2021 | 19.60 | 20.97 | 18.93 | 19.88 | 89M |
Oct 1, 2021 | 17.21 | 20.10 | 16.69 | 19.59 | 96M |
Sep 1, 2021 | 19.24 | 19.40 | 16.51 | 17.10 | 80M |
Aug 1, 2021 | 19.25 | 19.35 | 17.70 | 19.09 | 70M |
Jul 1, 2021 | 18.65 | 19.60 | 17.72 | 19.15 | 82M |
Jun 1, 2021 | 16.30 | 18.94 | 16.06 | 18.55 | 105M |