Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSE - Nasdaq Real Time Price USD
65.73
-2.17
(-3.20%)
At close: March 28 at 4:00:02 PM EDT
62.53
-3.20
(-4.87%)
Pre-Market: 8:35:50 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 66.88 | 68.40 | 64.87 | 65.73 | 65.73 | 2,423,400 |
| Mar 27, 2025 | 69.24 | 70.04 | 67.12 | 67.90 | 67.90 | 4,051,300 |
| Mar 26, 2025 | 75.45 | 76.50 | 70.43 | 71.49 | 71.49 | 3,576,900 |
| Mar 25, 2025 | 75.86 | 76.69 | 73.85 | 75.64 | 75.64 | 2,932,400 |
| Mar 24, 2025 | 72.33 | 77.08 | 71.96 | 76.71 | 76.71 | 4,893,500 |
| Mar 21, 2025 | 67.10 | 68.69 | 66.20 | 68.24 | 68.24 | 2,656,300 |
| Mar 20, 2025 | 68.38 | 70.71 | 68.27 | 68.71 | 68.71 | 1,859,400 |
| Mar 19, 2025 | 66.35 | 71.56 | 66.02 | 69.77 | 69.77 | 5,184,000 |
| Mar 18, 2025 | 66.49 | 67.30 | 63.58 | 65.38 | 65.38 | 3,603,300 |
| Mar 17, 2025 | 64.41 | 67.51 | 64.09 | 66.99 | 66.99 | 5,802,300 |
| Mar 14, 2025 | 62.59 | 64.82 | 61.48 | 64.30 | 64.30 | 4,247,800 |
| Mar 13, 2025 | 65.17 | 66.27 | 60.39 | 62.40 | 62.40 | 5,164,100 |
| Mar 12, 2025 | 68.97 | 69.95 | 65.61 | 67.32 | 67.32 | 4,343,100 |
| Mar 11, 2025 | 63.37 | 68.27 | 63.10 | 66.48 | 66.48 | 4,679,900 |
| Mar 10, 2025 | 62.52 | 64.22 | 61.28 | 62.81 | 62.81 | 4,178,600 |
| Mar 7, 2025 | 65.54 | 66.89 | 61.00 | 66.54 | 66.54 | 6,248,300 |
| Mar 6, 2025 | 68.32 | 69.74 | 64.83 | 65.04 | 65.04 | 4,692,700 |
| Mar 5, 2025 | 69.75 | 72.41 | 69.41 | 71.84 | 71.84 | 3,864,900 |
| Mar 4, 2025 | 66.38 | 72.09 | 64.75 | 69.57 | 69.57 | 5,901,500 |
| Mar 3, 2025 | 76.00 | 76.72 | 67.70 | 68.27 | 68.27 | 5,134,300 |
| Feb 28, 2025 | 74.00 | 76.17 | 72.58 | 75.19 | 75.19 | 3,617,100 |
| Feb 27, 2025 | 81.25 | 82.15 | 74.82 | 74.92 | 74.92 | 4,011,100 |
| Feb 26, 2025 | 78.52 | 80.75 | 78.00 | 78.40 | 78.40 | 4,183,400 |
| Feb 25, 2025 | 79.09 | 80.00 | 74.41 | 76.13 | 76.13 | 6,111,300 |
| Feb 24, 2025 | 83.31 | 84.05 | 79.21 | 80.22 | 80.22 | 2,486,800 |
| Feb 21, 2025 | 87.00 | 87.99 | 82.03 | 82.64 | 82.64 | 2,571,000 |
| Feb 20, 2025 | 86.37 | 86.66 | 82.21 | 86.24 | 86.24 | 2,817,800 |
| Feb 19, 2025 | 88.21 | 88.30 | 85.88 | 86.38 | 86.38 | 2,300,600 |
| Feb 18, 2025 | 88.00 | 90.20 | 86.92 | 88.68 | 88.68 | 2,929,500 |
| Feb 14, 2025 | 86.80 | 87.36 | 84.28 | 86.80 | 86.80 | 3,420,100 |
| Feb 13, 2025 | 87.35 | 88.24 | 83.63 | 86.46 | 86.46 | 3,232,900 |
| Feb 12, 2025 | 85.00 | 89.50 | 84.75 | 87.30 | 87.30 | 2,661,800 |
| Feb 11, 2025 | 91.67 | 92.45 | 87.33 | 87.50 | 87.50 | 3,711,800 |
| Feb 10, 2025 | 97.92 | 98.18 | 91.07 | 93.66 | 93.66 | 4,463,700 |
| Feb 7, 2025 | 101.07 | 101.46 | 94.00 | 95.89 | 95.89 | 5,632,800 |
| Feb 6, 2025 | 103.25 | 107.37 | 98.70 | 100.46 | 100.46 | 9,121,600 |
| Feb 5, 2025 | 88.61 | 92.76 | 88.03 | 90.10 | 90.10 | 7,404,900 |
| Feb 4, 2025 | 86.29 | 88.44 | 85.85 | 87.74 | 87.74 | 3,554,100 |
| Feb 3, 2025 | 84.43 | 89.37 | 84.11 | 87.50 | 87.50 | 3,046,800 |
| Jan 31, 2025 | 91.00 | 94.81 | 89.62 | 90.49 | 90.49 | 3,126,100 |
| Jan 30, 2025 | 88.40 | 91.58 | 87.32 | 89.68 | 89.68 | 3,892,800 |
| Jan 29, 2025 | 84.47 | 87.21 | 83.60 | 85.58 | 85.58 | 5,357,700 |
| Jan 28, 2025 | 83.70 | 84.31 | 78.61 | 82.49 | 82.49 | 5,106,700 |
| Jan 27, 2025 | 88.00 | 90.00 | 75.60 | 81.32 | 81.32 | 12,873,600 |
| Jan 24, 2025 | 108.65 | 108.70 | 100.00 | 100.33 | 100.33 | 3,182,700 |
| Jan 23, 2025 | 105.78 | 108.81 | 104.53 | 107.76 | 107.76 | 2,208,600 |
| Jan 22, 2025 | 106.83 | 110.73 | 105.63 | 107.96 | 107.96 | 3,148,900 |
| Jan 21, 2025 | 100.00 | 104.12 | 96.88 | 103.20 | 103.20 | 3,019,200 |
| Jan 17, 2025 | 97.72 | 99.17 | 96.29 | 98.29 | 98.29 | 2,327,600 |
| Jan 16, 2025 | 97.78 | 98.68 | 95.63 | 95.67 | 95.67 | 1,477,600 |
| Jan 15, 2025 | 96.47 | 97.20 | 94.78 | 96.45 | 96.45 | 2,009,700 |
| Jan 14, 2025 | 93.08 | 95.11 | 92.08 | 93.00 | 93.00 | 2,836,600 |
| Jan 13, 2025 | 87.50 | 92.52 | 86.28 | 92.05 | 92.05 | 3,660,400 |
| Jan 10, 2025 | 91.42 | 91.42 | 88.10 | 89.87 | 89.87 | 4,845,700 |
| Jan 8, 2025 | 97.15 | 97.75 | 92.52 | 93.66 | 93.66 | 2,574,300 |
| Jan 7, 2025 | 101.02 | 101.81 | 96.21 | 97.43 | 97.43 | 4,034,400 |
| Jan 6, 2025 | 108.78 | 109.05 | 100.68 | 100.96 | 100.96 | 3,239,200 |
| Jan 3, 2025 | 102.72 | 106.75 | 101.31 | 106.24 | 106.24 | 2,945,900 |
| Jan 2, 2025 | 95.87 | 102.10 | 94.58 | 100.59 | 100.59 | 2,827,600 |
| Dec 31, 2024 | 94.58 | 95.73 | 93.71 | 94.73 | 94.73 | 1,378,200 |
| Dec 30, 2024 | 93.80 | 95.73 | 92.40 | 94.84 | 94.84 | 2,299,600 |
| Dec 27, 2024 | 98.52 | 98.79 | 95.92 | 96.99 | 96.99 | 1,107,100 |
| Dec 26, 2024 | 99.27 | 100.40 | 97.48 | 99.60 | 99.60 | 871,900 |
| Dec 24, 2024 | 99.38 | 100.17 | 98.63 | 99.78 | 99.78 | 625,600 |
| Dec 23, 2024 | 100.25 | 100.91 | 98.09 | 99.02 | 99.02 | 1,245,100 |
| Dec 20, 2024 | 95.00 | 99.03 | 94.09 | 97.67 | 97.67 | 4,915,300 |
| Dec 19, 2024 | 99.35 | 100.88 | 95.00 | 96.18 | 96.18 | 2,437,000 |
| Dec 18, 2024 | 104.78 | 105.45 | 95.90 | 97.33 | 97.33 | 2,539,200 |
| Dec 17, 2024 | 106.41 | 106.76 | 101.23 | 103.29 | 103.29 | 2,575,700 |
| Dec 16, 2024 | 106.55 | 109.43 | 104.51 | 107.85 | 107.85 | 2,277,900 |
| Dec 13, 2024 | 107.60 | 108.17 | 103.56 | 106.64 | 106.64 | 2,093,400 |
| Dec 12, 2024 | 104.42 | 107.58 | 103.37 | 104.08 | 104.08 | 1,723,400 |
| Dec 11, 2024 | 102.06 | 104.86 | 101.50 | 103.84 | 103.84 | 1,644,400 |
| Dec 10, 2024 | 104.07 | 104.93 | 99.29 | 100.21 | 100.21 | 2,676,400 |
| Dec 9, 2024 | 111.31 | 112.97 | 103.52 | 103.95 | 103.95 | 2,948,600 |
| Dec 6, 2024 | 109.21 | 112.35 | 108.77 | 111.24 | 111.24 | 2,286,600 |
| Dec 5, 2024 | 112.00 | 112.78 | 108.21 | 108.66 | 108.66 | 2,127,300 |
| Dec 4, 2024 | 108.94 | 113.60 | 108.94 | 112.02 | 112.02 | 2,942,300 |
| Dec 3, 2024 | 104.16 | 107.16 | 103.80 | 106.54 | 106.54 | 1,750,800 |
| Dec 2, 2024 | 100.59 | 104.29 | 100.59 | 103.62 | 103.62 | 1,844,000 |
| Nov 29, 2024 | 99.62 | 101.18 | 98.87 | 100.16 | 100.16 | 1,121,000 |
| Nov 27, 2024 | 100.00 | 101.26 | 95.43 | 98.09 | 98.09 | 2,506,300 |
| Nov 26, 2024 | 102.03 | 102.90 | 99.64 | 101.04 | 101.04 | 2,610,100 |
| Nov 25, 2024 | 104.50 | 105.20 | 99.18 | 99.80 | 99.80 | 3,353,300 |
| Nov 22, 2024 | 105.72 | 106.31 | 103.87 | 105.34 | 105.34 | 1,962,600 |
| Nov 21, 2024 | 105.57 | 109.88 | 105.06 | 105.72 | 105.72 | 2,794,000 |
| Nov 20, 2024 | 101.89 | 103.94 | 100.32 | 103.38 | 103.38 | 1,594,000 |
| Nov 19, 2024 | 94.23 | 104.31 | 93.50 | 104.25 | 104.25 | 2,923,500 |
| Nov 18, 2024 | 96.10 | 98.19 | 94.56 | 95.35 | 95.35 | 2,061,100 |
| Nov 15, 2024 | 98.97 | 99.00 | 91.85 | 95.11 | 95.11 | 4,122,100 |
| Nov 14, 2024 | 103.18 | 103.95 | 99.30 | 100.01 | 100.01 | 1,631,800 |
| Nov 13, 2024 | 104.46 | 105.86 | 101.76 | 102.71 | 102.71 | 2,033,200 |
| Nov 12, 2024 | 103.97 | 106.91 | 102.82 | 104.00 | 104.00 | 2,132,000 |
| Nov 11, 2024 | 110.05 | 110.41 | 102.51 | 104.67 | 104.67 | 3,226,300 |
| Nov 8, 2024 | 108.71 | 111.66 | 105.13 | 110.02 | 110.02 | 4,542,400 |
| Nov 7, 2024 | 103.00 | 110.27 | 96.16 | 109.45 | 109.45 | 6,448,900 |
| Nov 6, 2024 | 95.79 | 100.09 | 95.54 | 99.43 | 99.43 | 5,275,800 |
| Nov 5, 2024 | 91.63 | 94.04 | 91.50 | 93.57 | 93.57 | 2,405,300 |
| Nov 4, 2024 | 92.30 | 93.39 | 90.85 | 90.91 | 90.91 | 1,536,400 |
| Nov 1, 2024 | 93.15 | 94.74 | 91.97 | 92.28 | 92.28 | 2,113,400 |
| Oct 31, 2024 | 96.00 | 96.00 | 90.81 | 92.44 | 92.44 | 3,253,900 |
| Oct 30, 2024 | 97.15 | 98.12 | 95.58 | 97.18 | 97.18 | 1,515,800 |
| Oct 29, 2024 | 96.21 | 99.21 | 96.15 | 98.53 | 98.53 | 1,720,900 |
| Oct 28, 2024 | 97.03 | 97.28 | 95.36 | 96.38 | 96.38 | 1,525,300 |
| Oct 25, 2024 | 97.47 | 97.47 | 94.70 | 95.84 | 95.84 | 2,055,200 |
| Oct 24, 2024 | 98.13 | 99.22 | 96.00 | 96.71 | 96.71 | 1,639,600 |
| Oct 23, 2024 | 96.17 | 98.36 | 95.65 | 97.82 | 97.82 | 1,979,100 |
| Oct 22, 2024 | 95.00 | 98.14 | 94.59 | 96.77 | 96.77 | 2,540,900 |
| Oct 21, 2024 | 98.14 | 98.96 | 96.55 | 98.44 | 98.44 | 1,653,300 |
| Oct 18, 2024 | 97.25 | 100.29 | 96.58 | 98.23 | 98.23 | 3,748,100 |
| Oct 17, 2024 | 103.70 | 105.48 | 101.84 | 102.07 | 102.07 | 1,832,300 |
| Oct 16, 2024 | 101.39 | 101.81 | 99.68 | 101.08 | 101.08 | 1,448,600 |
| Oct 15, 2024 | 102.91 | 103.29 | 98.07 | 100.52 | 100.52 | 2,790,200 |
| Oct 14, 2024 | 106.00 | 106.50 | 102.48 | 102.58 | 102.58 | 2,275,400 |
| Oct 11, 2024 | 100.30 | 104.67 | 100.00 | 104.62 | 104.62 | 3,959,500 |
| Oct 10, 2024 | 96.82 | 99.15 | 96.27 | 99.03 | 99.03 | 1,464,200 |
| Oct 9, 2024 | 97.96 | 99.37 | 96.25 | 98.69 | 98.69 | 1,708,800 |
| Oct 8, 2024 | 95.45 | 98.27 | 95.18 | 97.87 | 97.87 | 1,823,900 |
| Oct 7, 2024 | 95.00 | 96.95 | 94.34 | 95.18 | 95.18 | 3,268,800 |
| Oct 4, 2024 | 97.55 | 98.95 | 94.64 | 95.33 | 95.33 | 3,173,800 |
| Oct 3, 2024 | 90.92 | 94.46 | 90.60 | 94.27 | 94.27 | 2,138,000 |
| Oct 2, 2024 | 88.88 | 92.39 | 87.61 | 91.46 | 91.46 | 2,091,800 |
| Oct 1, 2024 | 91.49 | 91.73 | 87.16 | 88.80 | 88.80 | 1,819,500 |
| Sep 30, 2024 | 88.56 | 90.06 | 87.30 | 88.91 | 88.91 | 2,295,800 |
| Sep 27, 2024 | 93.15 | 93.15 | 87.23 | 89.83 | 89.83 | 2,431,300 |
| Sep 26, 2024 | 93.88 | 95.29 | 90.51 | 92.42 | 92.42 | 4,263,600 |
| Sep 25, 2024 | 89.25 | 91.04 | 89.00 | 90.68 | 90.68 | 1,765,100 |
| Sep 24, 2024 | 88.41 | 91.00 | 88.25 | 89.73 | 89.73 | 2,451,500 |
| Sep 23, 2024 | 86.92 | 88.88 | 86.09 | 88.19 | 88.19 | 1,943,900 |
| Sep 20, 2024 | 86.00 | 87.81 | 84.90 | 87.02 | 87.02 | 6,824,700 |
| Sep 19, 2024 | 84.68 | 89.25 | 83.44 | 86.06 | 86.06 | 5,311,100 |
| Sep 18, 2024 | 78.22 | 83.99 | 77.79 | 80.98 | 80.98 | 4,791,200 |
| Sep 17, 2024 | 75.48 | 78.11 | 75.25 | 77.92 | 77.92 | 2,348,200 |
| Sep 16, 2024 | 75.64 | 77.13 | 74.60 | 75.25 | 75.25 | 1,654,500 |
| Sep 13, 2024 | 76.08 | 78.90 | 76.08 | 77.98 | 77.98 | 2,148,600 |
| Sep 12, 2024 | 75.28 | 76.85 | 74.72 | 75.97 | 75.97 | 1,548,100 |
| Sep 11, 2024 | 71.36 | 76.23 | 71.15 | 75.37 | 75.37 | 2,383,300 |
| Sep 10, 2024 | 70.88 | 71.84 | 69.26 | 70.86 | 70.86 | 1,153,200 |
| Sep 9, 2024 | 70.48 | 71.52 | 70.09 | 70.80 | 70.80 | 1,824,800 |
| Sep 6, 2024 | 73.73 | 74.50 | 68.45 | 68.54 | 68.54 | 2,043,200 |
| Sep 5, 2024 | 73.52 | 75.93 | 73.23 | 74.26 | 74.26 | 1,178,000 |
| Sep 4, 2024 | 71.38 | 74.42 | 70.44 | 73.90 | 73.90 | 2,281,800 |
| Sep 3, 2024 | 76.00 | 76.35 | 71.77 | 71.88 | 71.88 | 2,115,200 |
| Aug 30, 2024 | 79.05 | 79.61 | 76.14 | 77.95 | 77.95 | 2,230,400 |
| Aug 29, 2024 | 78.69 | 80.15 | 77.37 | 77.72 | 77.72 | 1,612,700 |
| Aug 28, 2024 | 79.12 | 80.38 | 77.59 | 78.79 | 78.79 | 1,805,600 |
| Aug 27, 2024 | 79.00 | 80.02 | 77.88 | 79.48 | 79.48 | 1,753,600 |
| Aug 26, 2024 | 79.85 | 80.80 | 78.63 | 79.43 | 79.43 | 2,344,700 |
| Aug 23, 2024 | 79.24 | 80.32 | 78.30 | 79.38 | 79.38 | 2,418,800 |
| Aug 22, 2024 | 80.00 | 80.40 | 77.77 | 78.29 | 78.29 | 1,368,400 |
| Aug 21, 2024 | 78.85 | 80.23 | 77.71 | 80.21 | 80.21 | 2,320,200 |
| Aug 20, 2024 | 78.00 | 79.00 | 77.09 | 78.55 | 78.55 | 3,302,400 |
| Aug 19, 2024 | 76.63 | 77.77 | 75.02 | 77.46 | 77.46 | 3,160,900 |
| Aug 16, 2024 | 74.00 | 77.95 | 72.52 | 76.63 | 76.63 | 7,019,900 |
| Aug 15, 2024 | 71.63 | 72.27 | 69.86 | 71.28 | 71.28 | 8,256,300 |
| Aug 14, 2024 | 69.00 | 69.25 | 66.49 | 66.99 | 66.99 | 2,137,300 |
| Aug 13, 2024 | 67.01 | 67.52 | 66.27 | 66.96 | 66.96 | 2,312,600 |
| Aug 12, 2024 | 67.90 | 68.80 | 65.64 | 66.70 | 66.70 | 2,659,400 |
| Aug 9, 2024 | 61.23 | 63.59 | 60.45 | 63.34 | 63.34 | 2,458,200 |
| Aug 8, 2024 | 58.98 | 62.83 | 58.42 | 61.98 | 61.98 | 1,941,000 |
| Aug 7, 2024 | 59.61 | 61.50 | 57.13 | 57.20 | 57.20 | 3,082,100 |
| Aug 6, 2024 | 56.72 | 59.66 | 56.13 | 57.94 | 57.94 | 2,349,500 |
| Aug 5, 2024 | 53.64 | 57.47 | 52.14 | 56.25 | 56.25 | 3,626,200 |
| Aug 2, 2024 | 61.61 | 62.00 | 58.20 | 58.93 | 58.93 | 3,921,700 |
| Aug 1, 2024 | 69.25 | 70.41 | 65.00 | 65.48 | 65.48 | 1,645,500 |
| Jul 31, 2024 | 69.00 | 71.54 | 67.45 | 69.68 | 69.68 | 2,799,200 |
| Jul 30, 2024 | 69.03 | 69.80 | 63.49 | 65.15 | 65.15 | 3,636,000 |
| Jul 29, 2024 | 71.29 | 71.87 | 69.15 | 69.21 | 69.21 | 1,210,300 |
| Jul 26, 2024 | 69.31 | 71.27 | 68.59 | 70.50 | 70.50 | 1,967,800 |
| Jul 25, 2024 | 69.51 | 70.09 | 67.21 | 67.45 | 67.45 | 2,438,600 |
| Jul 24, 2024 | 71.75 | 71.98 | 70.12 | 70.17 | 70.17 | 1,860,400 |
| Jul 23, 2024 | 73.12 | 75.65 | 73.00 | 73.14 | 73.14 | 1,237,700 |
| Jul 22, 2024 | 73.00 | 73.96 | 71.73 | 73.75 | 73.75 | 1,817,600 |
| Jul 19, 2024 | 74.91 | 74.94 | 71.92 | 72.02 | 72.02 | 2,339,200 |
| Jul 18, 2024 | 76.60 | 76.91 | 72.07 | 74.53 | 74.53 | 3,052,000 |
| Jul 17, 2024 | 78.14 | 79.08 | 74.94 | 75.82 | 75.82 | 2,288,200 |
| Jul 16, 2024 | 80.00 | 80.93 | 78.90 | 80.48 | 80.48 | 1,812,900 |
| Jul 15, 2024 | 78.61 | 80.21 | 78.40 | 79.44 | 79.44 | 1,516,600 |
| Jul 12, 2024 | 76.69 | 79.33 | 75.69 | 78.40 | 78.40 | 1,595,600 |
| Jul 11, 2024 | 77.28 | 78.20 | 75.37 | 76.76 | 76.76 | 1,058,900 |
| Jul 10, 2024 | 75.67 | 77.14 | 75.33 | 76.55 | 76.55 | 1,158,800 |
| Jul 9, 2024 | 77.24 | 77.49 | 74.08 | 75.11 | 75.11 | 1,367,600 |
| Jul 8, 2024 | 75.33 | 77.28 | 75.28 | 76.55 | 76.55 | 2,165,100 |
| Jul 5, 2024 | 73.90 | 75.54 | 72.62 | 74.56 | 74.56 | 2,338,300 |
| Jul 3, 2024 | 72.67 | 73.87 | 71.92 | 73.86 | 73.86 | 710,700 |
| Jul 2, 2024 | 71.65 | 74.24 | 71.65 | 72.86 | 72.86 | 1,487,900 |
| Jul 1, 2024 | 72.40 | 73.09 | 71.19 | 72.74 | 72.74 | 1,165,600 |
| Jun 28, 2024 | 71.43 | 73.96 | 71.30 | 72.46 | 72.46 | 2,136,400 |
| Jun 27, 2024 | 70.73 | 72.00 | 70.05 | 71.25 | 71.25 | 1,214,000 |
| Jun 26, 2024 | 71.51 | 72.43 | 70.60 | 70.89 | 70.89 | 959,500 |
| Jun 25, 2024 | 72.00 | 73.79 | 70.64 | 71.62 | 71.62 | 1,694,200 |
| Jun 24, 2024 | 71.23 | 72.17 | 69.03 | 71.75 | 71.75 | 2,333,600 |
| Jun 21, 2024 | 69.63 | 71.94 | 68.26 | 71.93 | 71.93 | 3,339,600 |
| Jun 20, 2024 | 73.66 | 73.73 | 70.41 | 70.99 | 70.99 | 2,816,400 |
| Jun 18, 2024 | 73.95 | 75.25 | 73.39 | 73.43 | 73.43 | 2,049,200 |
| Jun 17, 2024 | 70.91 | 74.40 | 70.87 | 73.98 | 73.98 | 1,770,700 |
| Jun 14, 2024 | 70.20 | 72.49 | 70.01 | 71.75 | 71.75 | 2,567,600 |
| Jun 13, 2024 | 70.10 | 71.11 | 69.11 | 70.92 | 70.92 | 1,678,200 |
| Jun 12, 2024 | 68.53 | 70.83 | 68.46 | 70.43 | 70.43 | 2,950,800 |
| Jun 11, 2024 | 66.48 | 67.95 | 65.92 | 66.89 | 66.89 | 1,641,500 |
| Jun 10, 2024 | 64.57 | 67.08 | 64.47 | 66.62 | 66.62 | 1,496,100 |
| Jun 7, 2024 | 65.07 | 66.15 | 64.09 | 65.88 | 65.88 | 1,923,600 |
| Jun 6, 2024 | 66.98 | 68.30 | 65.96 | 66.03 | 66.03 | 1,776,800 |
| Jun 5, 2024 | 66.05 | 67.17 | 65.85 | 66.75 | 66.75 | 1,790,200 |
| Jun 4, 2024 | 68.42 | 68.42 | 64.65 | 65.89 | 65.89 | 3,861,900 |
| Jun 3, 2024 | 61.05 | 70.33 | 60.49 | 70.10 | 70.10 | 10,883,000 |
| May 31, 2024 | 59.18 | 59.94 | 55.22 | 57.06 | 57.06 | 3,957,700 |
| May 30, 2024 | 58.30 | 59.34 | 57.20 | 59.19 | 59.19 | 1,298,800 |
| May 29, 2024 | 58.01 | 58.89 | 57.75 | 58.02 | 58.02 | 889,100 |
| May 28, 2024 | 60.45 | 60.80 | 58.74 | 59.03 | 59.03 | 1,510,800 |
| May 24, 2024 | 59.49 | 59.96 | 58.84 | 59.67 | 59.67 | 1,219,900 |
| May 23, 2024 | 60.83 | 61.74 | 58.08 | 59.06 | 59.06 | 2,306,800 |
| May 22, 2024 | 57.97 | 58.40 | 56.78 | 57.06 | 57.06 | 1,491,700 |
| May 21, 2024 | 58.22 | 58.35 | 57.46 | 57.82 | 57.82 | 1,026,700 |
| May 20, 2024 | 58.50 | 59.77 | 58.40 | 58.89 | 58.89 | 1,470,600 |
| May 17, 2024 | 58.52 | 59.90 | 57.95 | 58.13 | 58.13 | 1,578,600 |
| May 16, 2024 | 58.03 | 59.86 | 57.80 | 58.33 | 58.33 | 1,997,200 |
| May 15, 2024 | 57.30 | 58.05 | 56.55 | 57.08 | 57.08 | 1,646,000 |
| May 14, 2024 | 54.50 | 56.73 | 54.33 | 56.65 | 56.65 | 1,555,200 |
| May 13, 2024 | 53.59 | 55.00 | 53.49 | 54.37 | 54.37 | 1,408,100 |
| May 10, 2024 | 55.39 | 55.44 | 53.26 | 53.69 | 53.69 | 1,800,100 |
| May 9, 2024 | 54.43 | 54.94 | 53.43 | 54.52 | 54.52 | 2,010,400 |
| May 8, 2024 | 55.49 | 55.49 | 53.62 | 54.70 | 54.70 | 4,356,800 |
| May 7, 2024 | 61.00 | 61.09 | 54.70 | 55.30 | 55.30 | 6,184,000 |
| May 6, 2024 | 57.32 | 58.52 | 57.06 | 57.92 | 57.92 | 2,777,100 |
| May 3, 2024 | 56.89 | 57.55 | 56.02 | 56.51 | 56.51 | 1,380,600 |
| May 2, 2024 | 55.04 | 55.75 | 53.18 | 55.36 | 55.36 | 1,557,100 |
| May 1, 2024 | 54.37 | 56.45 | 53.36 | 54.34 | 54.34 | 2,082,500 |
| Apr 30, 2024 | 55.49 | 57.03 | 53.60 | 54.63 | 54.63 | 1,725,000 |
| Apr 29, 2024 | 54.79 | 56.00 | 53.89 | 55.84 | 55.84 | 1,440,400 |
| Apr 26, 2024 | 53.13 | 55.66 | 53.13 | 55.06 | 55.06 | 2,613,000 |
| Apr 25, 2024 | 51.60 | 53.58 | 51.15 | 52.88 | 52.88 | 1,588,400 |
| Apr 24, 2024 | 53.56 | 54.85 | 52.04 | 52.10 | 52.10 | 1,689,800 |
| Apr 23, 2024 | 52.04 | 53.49 | 51.89 | 52.35 | 52.35 | 1,883,500 |
| Apr 22, 2024 | 50.28 | 51.87 | 49.52 | 51.51 | 51.51 | 2,212,300 |
| Apr 19, 2024 | 50.71 | 51.00 | 48.78 | 49.26 | 49.26 | 3,297,300 |
| Apr 18, 2024 | 51.59 | 52.00 | 50.68 | 51.00 | 51.00 | 1,313,800 |
| Apr 17, 2024 | 53.11 | 53.78 | 51.77 | 51.81 | 51.81 | 1,623,300 |
| Apr 16, 2024 | 52.08 | 53.40 | 51.91 | 53.05 | 53.05 | 1,686,900 |
| Apr 15, 2024 | 54.05 | 54.09 | 52.09 | 52.12 | 52.12 | 1,300,000 |
| Apr 12, 2024 | 55.23 | 55.30 | 53.08 | 53.60 | 53.60 | 1,944,600 |
| Apr 11, 2024 | 56.24 | 56.86 | 55.89 | 56.03 | 56.03 | 1,226,500 |
| Apr 10, 2024 | 56.04 | 56.89 | 55.16 | 55.85 | 55.85 | 989,400 |
| Apr 9, 2024 | 57.54 | 58.95 | 57.15 | 57.48 | 57.48 | 1,000,800 |
| Apr 8, 2024 | 58.43 | 58.86 | 56.98 | 57.39 | 57.39 | 950,500 |
| Apr 5, 2024 | 57.77 | 58.21 | 56.92 | 57.64 | 57.64 | 1,365,900 |
| Apr 4, 2024 | 60.16 | 60.69 | 57.12 | 57.57 | 57.57 | 1,727,100 |
| Apr 3, 2024 | 58.48 | 59.92 | 58.48 | 59.44 | 59.44 | 1,450,400 |
| Apr 2, 2024 | 58.51 | 59.02 | 57.48 | 58.90 | 58.90 | 2,093,200 |
| Apr 1, 2024 | 61.00 | 61.50 | 59.86 | 60.00 | 60.00 | 1,523,600 |
Related Tickers
MKSI MKS Instruments, Inc.
81.59
-3.80%
BKSY BlackSky Technology Inc.
7.91
-7.81%
KEYS Keysight Technologies, Inc.
150.33
-3.11%
CGNX Cognex Corporation
30.01
-2.37%
MVIS MicroVision, Inc.
1.2100
-6.92%
TRMB Trimble Inc.
65.52
-3.62%
GRMN Garmin Ltd.
213.66
-1.52%
ST Sensata Technologies Holding plc
24.75
-5.25%
TDY Teledyne Technologies Incorporated
495.52
-2.25%
ITRI Itron, Inc.
103.82
-1.35%