60.84
+1.64
+(2.77%)
At close: January 17 at 4:00:01 PM EST
61.00
+0.16
+(0.26%)
After hours: January 17 at 7:59:54 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 58.20 | 61.36 | 57.94 | 60.84 | 60.84 | 1,512,600 |
| Jan 16, 2025 | 58.94 | 59.22 | 58.02 | 59.20 | 59.20 | 1,694,300 |
| Jan 15, 2025 | 59.82 | 60.03 | 58.65 | 58.79 | 58.79 | 833,200 |
| Jan 14, 2025 | 59.68 | 60.30 | 59.05 | 59.68 | 59.68 | 1,020,000 |
| Jan 13, 2025 | 61.55 | 61.71 | 58.87 | 59.05 | 59.05 | 1,793,900 |
| Jan 10, 2025 | 62.60 | 62.89 | 61.29 | 61.59 | 61.59 | 1,458,800 |
| Jan 8, 2025 | 62.61 | 64.07 | 62.16 | 63.77 | 63.77 | 674,700 |
| Jan 7, 2025 | 62.75 | 64.38 | 62.16 | 63.47 | 63.47 | 922,000 |
| Jan 6, 2025 | 63.03 | 63.56 | 62.02 | 62.66 | 62.66 | 1,204,200 |
| Jan 3, 2025 | 62.50 | 62.70 | 61.79 | 62.63 | 62.63 | 771,200 |
| Jan 2, 2025 | 62.69 | 63.20 | 61.16 | 61.56 | 61.56 | 1,155,200 |
| Dec 31, 2024 | 62.97 | 64.20 | 62.79 | 64.18 | 64.18 | 631,800 |
| Dec 30, 2024 | 63.14 | 63.36 | 62.23 | 62.97 | 62.97 | 3,519,100 |
| Dec 27, 2024 | 62.82 | 63.60 | 61.90 | 63.20 | 63.20 | 950,500 |
| Dec 26, 2024 | 63.27 | 64.36 | 62.80 | 63.95 | 63.95 | 541,500 |
| Dec 24, 2024 | 63.18 | 64.23 | 62.64 | 63.88 | 63.88 | 750,000 |
| Dec 23, 2024 | 61.28 | 63.15 | 61.28 | 62.96 | 62.96 | 1,289,200 |
| Dec 20, 2024 | 60.04 | 61.87 | 59.97 | 61.27 | 61.27 | 2,015,500 |
| Dec 19, 2024 | 60.00 | 60.45 | 59.29 | 60.04 | 60.04 | 636,600 |
| Dec 18, 2024 | 59.36 | 59.59 | 58.68 | 58.81 | 58.81 | 729,800 |
| Dec 17, 2024 | 59.42 | 59.73 | 58.09 | 59.32 | 59.32 | 1,122,500 |
| Dec 16, 2024 | 58.69 | 60.29 | 58.46 | 59.81 | 59.81 | 1,795,700 |
| Dec 13, 2024 | 61.50 | 61.60 | 59.65 | 61.03 | 61.03 | 1,587,500 |
| Dec 12, 2024 | 63.47 | 64.22 | 62.22 | 62.53 | 62.53 | 703,600 |
| Dec 11, 2024 | 62.35 | 63.19 | 61.86 | 63.17 | 63.17 | 1,610,900 |
| Dec 10, 2024 | 63.85 | 64.78 | 62.53 | 63.02 | 63.02 | 2,032,700 |
| Dec 9, 2024 | 66.42 | 68.53 | 65.67 | 68.23 | 68.23 | 4,089,200 |
| Dec 6, 2024 | 64.03 | 64.35 | 61.79 | 62.23 | 62.23 | 2,927,600 |
| Dec 5, 2024 | 63.09 | 63.77 | 62.53 | 63.30 | 63.30 | 1,943,600 |
| Dec 4, 2024 | 63.40 | 64.40 | 63.40 | 64.09 | 64.09 | 2,202,900 |
| Dec 3, 2024 | 60.30 | 64.02 | 60.30 | 63.84 | 63.84 | 2,660,500 |
| Dec 2, 2024 | 59.12 | 60.26 | 58.85 | 59.92 | 59.92 | 1,053,700 |
| Nov 29, 2024 | 59.27 | 59.36 | 57.60 | 58.32 | 58.32 | 1,026,900 |
| Nov 27, 2024 | 59.87 | 60.09 | 58.56 | 59.52 | 59.52 | 756,400 |
| Nov 26, 2024 | 58.79 | 59.01 | 57.17 | 58.58 | 58.58 | 956,300 |
| Nov 25, 2024 | 58.82 | 60.32 | 58.15 | 58.79 | 58.79 | 1,484,400 |
| Nov 22, 2024 | 58.19 | 58.39 | 57.10 | 57.36 | 57.36 | 1,329,800 |
| Nov 21, 2024 | 56.70 | 58.28 | 56.27 | 57.71 | 57.71 | 1,449,600 |
| Nov 20, 2024 | 55.44 | 57.46 | 55.20 | 56.72 | 56.72 | 1,347,000 |
| Nov 19, 2024 | 54.32 | 55.85 | 54.31 | 55.43 | 55.43 | 1,088,900 |
| Nov 18, 2024 | 56.15 | 56.74 | 55.77 | 55.97 | 55.97 | 1,739,400 |
| Nov 15, 2024 | 55.05 | 56.01 | 54.86 | 55.90 | 55.90 | 1,176,500 |
| Nov 14, 2024 | 54.00 | 55.36 | 54.00 | 55.05 | 55.05 | 2,784,300 |
| Nov 13, 2024 | 58.63 | 58.63 | 55.30 | 55.40 | 55.40 | 1,840,700 |
| Nov 12, 2024 | 58.28 | 58.77 | 57.59 | 58.11 | 58.11 | 1,392,800 |
| Nov 11, 2024 | 59.65 | 60.29 | 59.06 | 59.99 | 59.99 | 1,121,600 |
| Nov 8, 2024 | 59.00 | 60.35 | 58.52 | 60.30 | 60.30 | 1,219,000 |
| Nov 7, 2024 | 61.92 | 62.31 | 60.67 | 61.30 | 61.30 | 1,208,000 |
| Nov 6, 2024 | 58.41 | 60.14 | 56.18 | 60.06 | 60.06 | 2,698,000 |
| Nov 5, 2024 | 62.66 | 63.03 | 60.82 | 61.87 | 61.87 | 1,069,800 |
| Nov 4, 2024 | 63.54 | 64.71 | 62.39 | 62.40 | 62.40 | 1,288,300 |
| Nov 1, 2024 | 62.77 | 63.35 | 62.53 | 62.69 | 62.69 | 935,600 |
| Oct 31, 2024 | 62.84 | 63.49 | 62.08 | 62.60 | 62.60 | 1,166,700 |
| Oct 30, 2024 | 61.80 | 63.72 | 61.66 | 62.99 | 62.99 | 949,900 |
| Oct 29, 2024 | 64.99 | 65.00 | 62.22 | 62.30 | 62.30 | 892,900 |
| Oct 28, 2024 | 62.94 | 64.40 | 62.44 | 64.18 | 64.18 | 1,815,000 |
| Oct 25, 2024 | 61.38 | 61.49 | 60.51 | 60.75 | 60.75 | 1,379,600 |
| Oct 24, 2024 | 60.82 | 61.78 | 60.00 | 61.17 | 61.17 | 2,456,000 |
| Oct 23, 2024 | 63.21 | 64.50 | 60.30 | 61.48 | 61.48 | 5,514,400 |
| Oct 22, 2024 | 66.92 | 67.13 | 65.23 | 67.13 | 67.13 | 2,643,000 |
| Oct 21, 2024 | 68.11 | 68.53 | 66.69 | 68.00 | 68.00 | 1,744,300 |
| Oct 18, 2024 | 70.82 | 71.50 | 69.34 | 69.76 | 69.76 | 1,451,900 |
| Oct 17, 2024 | 68.79 | 69.11 | 67.73 | 68.28 | 68.28 | 1,323,300 |
| Oct 16, 2024 | 70.20 | 70.60 | 69.34 | 69.65 | 69.65 | 691,300 |
| Oct 15, 2024 | 72.12 | 72.68 | 69.12 | 69.60 | 69.60 | 2,181,000 |
| Oct 14, 2024 | 74.09 | 75.08 | 73.13 | 74.12 | 74.12 | 1,028,700 |
| Oct 11, 2024 | 73.51 | 76.23 | 73.20 | 75.71 | 75.71 | 762,800 |
| Oct 10, 2024 | 75.26 | 76.33 | 73.92 | 75.06 | 75.06 | 1,337,500 |
| Oct 9, 2024 | 73.50 | 75.10 | 73.23 | 74.73 | 74.73 | 1,910,800 |
| Oct 8, 2024 | 74.58 | 77.59 | 74.40 | 75.78 | 75.78 | 2,107,400 |
| Oct 7, 2024 | 82.21 | 82.68 | 77.96 | 79.56 | 79.56 | 3,855,100 |
| Oct 4, 2024 | 82.68 | 83.67 | 79.47 | 80.60 | 80.60 | 1,921,500 |
| Oct 3, 2024 | 75.80 | 79.66 | 75.39 | 79.04 | 79.04 | 3,376,600 |
| Oct 2, 2024 | 81.99 | 87.26 | 77.52 | 78.44 | 78.44 | 6,284,900 |
| Oct 1, 2024 | 75.48 | 77.58 | 74.41 | 77.19 | 77.19 | 1,787,700 |
| Sep 30, 2024 | 78.51 | 81.51 | 75.25 | 75.84 | 75.84 | 4,266,600 |
| Sep 27, 2024 | 75.25 | 75.52 | 72.30 | 73.47 | 73.47 | 3,132,800 |
| Sep 26, 2024 | 71.93 | 74.68 | 69.64 | 71.02 | 71.02 | 5,656,000 |
| Sep 25, 2024 | 62.86 | 63.47 | 61.56 | 62.21 | 62.21 | 1,535,600 |
| Sep 24, 2024 | 60.54 | 65.54 | 60.15 | 65.00 | 65.00 | 3,894,100 |
| Sep 23, 2024 | 62.27 | 62.41 | 59.10 | 60.25 | 60.25 | 3,398,400 |
| Sep 20, 2024 | 63.67 | 63.96 | 62.27 | 62.75 | 62.75 | 1,648,100 |
| Sep 19, 2024 | 63.01 | 63.29 | 61.40 | 62.31 | 62.31 | 829,600 |
| Sep 18, 2024 | 61.96 | 61.96 | 59.99 | 60.31 | 60.31 | 594,400 |
| Sep 17, 2024 | 59.30 | 61.70 | 59.18 | 61.25 | 61.25 | 1,988,800 |
| Sep 16, 2024 | 59.87 | 59.95 | 58.82 | 59.17 | 59.17 | 2,277,400 |
| Sep 13, 2024 | 58.60 | 60.22 | 58.60 | 59.67 | 59.67 | 2,061,800 |
| Sep 12, 2024 | 60.51 | 60.51 | 59.03 | 59.51 | 59.51 | 1,894,300 |
| Sep 11, 2024 | 61.80 | 62.00 | 60.59 | 60.75 | 60.75 | 3,102,600 |
| Sep 10, 2024 | 61.26 | 62.83 | 61.22 | 61.65 | 61.65 | 1,730,300 |
| Sep 9, 2024 | 0.60 Dividend | |||||
| Sep 9, 2024 | 59.90 | 61.14 | 59.50 | 60.86 | 60.86 | 1,039,500 |
| Sep 6, 2024 | 61.92 | 62.50 | 60.54 | 60.79 | 60.19 | 1,373,500 |
| Sep 5, 2024 | 62.39 | 62.48 | 60.92 | 61.24 | 60.64 | 4,381,500 |
| Sep 4, 2024 | 60.10 | 60.68 | 59.69 | 60.05 | 59.46 | 2,268,500 |
| Sep 3, 2024 | 61.00 | 61.60 | 59.87 | 60.41 | 59.81 | 3,017,800 |
| Aug 30, 2024 | 61.00 | 61.74 | 60.00 | 61.48 | 60.87 | 2,027,300 |
| Aug 29, 2024 | 61.80 | 62.59 | 59.90 | 61.15 | 60.55 | 3,343,300 |
| Aug 28, 2024 | 64.24 | 64.51 | 62.79 | 62.87 | 62.25 | 1,031,900 |
| Aug 27, 2024 | 64.99 | 65.86 | 64.59 | 65.43 | 64.78 | 660,700 |
| Aug 26, 2024 | 65.98 | 66.70 | 64.50 | 65.12 | 64.48 | 1,094,400 |
| Aug 23, 2024 | 68.50 | 68.89 | 66.41 | 67.29 | 66.63 | 1,215,200 |
| Aug 22, 2024 | 68.48 | 69.84 | 68.46 | 68.78 | 68.10 | 901,500 |
| Aug 21, 2024 | 67.59 | 68.70 | 67.00 | 68.38 | 67.71 | 783,200 |
| Aug 20, 2024 | 69.30 | 69.30 | 66.54 | 67.06 | 66.40 | 2,196,400 |
| Aug 19, 2024 | 69.82 | 70.26 | 68.33 | 70.00 | 69.31 | 1,442,200 |
| Aug 16, 2024 | 70.72 | 71.63 | 70.20 | 71.41 | 70.71 | 983,200 |
| Aug 15, 2024 | 69.00 | 70.12 | 69.00 | 69.70 | 69.01 | 829,700 |
| Aug 14, 2024 | 67.18 | 69.09 | 67.00 | 68.74 | 68.06 | 1,064,600 |
| Aug 13, 2024 | 69.80 | 70.27 | 69.42 | 69.63 | 68.94 | 1,335,200 |
| Aug 12, 2024 | 67.80 | 71.15 | 67.65 | 69.87 | 69.18 | 1,497,800 |
| Aug 9, 2024 | 67.81 | 67.95 | 66.60 | 67.25 | 66.59 | 1,408,900 |
| Aug 8, 2024 | 68.71 | 69.32 | 66.98 | 68.77 | 68.09 | 2,084,200 |
| Aug 7, 2024 | 71.80 | 72.29 | 68.53 | 68.59 | 67.91 | 3,825,600 |
| Aug 6, 2024 | 68.91 | 74.32 | 68.73 | 74.00 | 73.27 | 6,075,500 |
| Aug 5, 2024 | 59.43 | 65.58 | 59.37 | 65.27 | 64.63 | 3,241,600 |
| Aug 2, 2024 | 60.21 | 61.11 | 58.90 | 59.94 | 59.35 | 3,200,700 |
| Aug 1, 2024 | 61.51 | 62.42 | 60.86 | 61.75 | 61.14 | 3,322,000 |
| Jul 31, 2024 | 73.25 | 73.25 | 62.30 | 62.82 | 62.20 | 6,012,400 |
| Jul 30, 2024 | 69.20 | 70.70 | 68.75 | 69.25 | 68.57 | 3,864,700 |
| Jul 29, 2024 | 72.20 | 72.50 | 70.28 | 70.36 | 69.67 | 3,211,400 |
| Jul 26, 2024 | 70.33 | 74.49 | 70.33 | 73.40 | 72.68 | 2,563,100 |
| Jul 25, 2024 | 71.16 | 73.82 | 70.08 | 70.33 | 69.64 | 4,082,000 |
| Jul 24, 2024 | 74.15 | 75.67 | 73.97 | 74.39 | 73.66 | 649,200 |
| Jul 23, 2024 | 74.15 | 76.01 | 74.15 | 75.61 | 74.86 | 836,600 |
| Jul 22, 2024 | 77.00 | 77.91 | 74.89 | 76.32 | 75.57 | 1,747,600 |
| Jul 19, 2024 | 71.77 | 74.06 | 71.36 | 74.05 | 73.32 | 1,075,600 |
| Jul 18, 2024 | 73.00 | 73.27 | 71.05 | 71.78 | 71.07 | 1,296,400 |
| Jul 17, 2024 | 73.23 | 73.86 | 71.51 | 72.08 | 71.37 | 1,547,200 |
| Jul 16, 2024 | 74.25 | 74.95 | 73.39 | 73.72 | 72.99 | 1,211,800 |
| Jul 15, 2024 | 76.51 | 76.65 | 73.92 | 74.25 | 73.52 | 1,552,500 |
| Jul 12, 2024 | 77.27 | 79.65 | 77.27 | 77.54 | 76.77 | 1,427,100 |
| Jul 11, 2024 | 79.46 | 79.59 | 76.07 | 76.20 | 75.45 | 1,378,400 |
| Jul 10, 2024 | 81.41 | 81.85 | 79.60 | 79.80 | 79.01 | 952,400 |
| Jul 9, 2024 | 79.24 | 80.50 | 79.17 | 80.36 | 79.57 | 1,806,500 |
| Jul 8, 2024 | 79.30 | 79.99 | 78.11 | 79.10 | 78.32 | 960,100 |
| Jul 5, 2024 | 81.96 | 82.37 | 79.18 | 79.56 | 78.77 | 1,770,700 |
| Jul 3, 2024 | 80.80 | 83.34 | 80.33 | 82.38 | 81.57 | 1,001,200 |
| Jul 2, 2024 | 79.00 | 80.37 | 78.00 | 80.18 | 79.39 | 1,435,700 |
| Jul 1, 2024 | 76.95 | 79.65 | 76.00 | 79.00 | 78.22 | 1,264,300 |
| Jun 28, 2024 | 76.60 | 78.87 | 76.29 | 77.73 | 76.96 | 1,224,200 |
| Jun 27, 2024 | 76.61 | 76.89 | 73.61 | 76.42 | 75.67 | 1,740,500 |
| Jun 26, 2024 | 77.21 | 78.04 | 75.92 | 77.36 | 76.60 | 1,668,100 |
| Jun 25, 2024 | 76.08 | 77.64 | 75.91 | 76.45 | 75.70 | 1,086,000 |
| Jun 24, 2024 | 73.45 | 77.63 | 72.84 | 76.76 | 76.00 | 2,113,400 |
| Jun 21, 2024 | 71.00 | 71.53 | 70.06 | 71.34 | 70.64 | 1,165,400 |
| Jun 20, 2024 | 72.26 | 72.77 | 70.50 | 71.98 | 71.27 | 2,435,300 |
| Jun 18, 2024 | 73.48 | 73.95 | 72.17 | 73.00 | 72.28 | 2,345,000 |
| Jun 17, 2024 | 74.86 | 75.36 | 73.64 | 73.72 | 72.99 | 1,102,300 |
| Jun 14, 2024 | 76.60 | 76.90 | 74.73 | 75.18 | 74.44 | 1,324,600 |
| Jun 13, 2024 | 76.48 | 78.30 | 75.96 | 76.55 | 75.79 | 1,078,200 |
| Jun 12, 2024 | 74.02 | 76.95 | 72.14 | 76.48 | 75.73 | 2,363,800 |
| Jun 11, 2024 | 78.50 | 79.00 | 76.05 | 76.19 | 75.44 | 1,529,200 |
| Jun 10, 2024 | 78.79 | 79.76 | 77.28 | 78.50 | 77.73 | 865,800 |
| Jun 7, 2024 | 77.00 | 78.53 | 76.76 | 77.53 | 76.76 | 651,700 |
| Jun 6, 2024 | 76.40 | 78.97 | 76.32 | 78.35 | 77.58 | 1,346,500 |
| Jun 5, 2024 | 76.19 | 76.72 | 75.63 | 76.63 | 75.87 | 839,800 |
| Jun 4, 2024 | 79.01 | 79.01 | 76.81 | 77.03 | 76.27 | 1,155,500 |
| Jun 3, 2024 | 80.28 | 81.40 | 78.83 | 79.43 | 78.65 | 786,300 |
| May 31, 2024 | 81.98 | 82.21 | 78.74 | 79.93 | 79.14 | 1,579,900 |
| May 30, 2024 | 83.80 | 84.60 | 83.36 | 83.78 | 82.95 | 2,078,000 |
| May 29, 2024 | 81.44 | 85.37 | 80.90 | 84.44 | 83.61 | 1,366,400 |
| May 28, 2024 | 78.30 | 82.48 | 78.19 | 81.38 | 80.58 | 1,487,200 |
| May 24, 2024 | 78.48 | 79.15 | 77.80 | 78.12 | 77.35 | 941,200 |
| May 23, 2024 | 79.46 | 79.80 | 78.53 | 79.21 | 78.43 | 921,400 |
| May 22, 2024 | 79.88 | 81.13 | 78.86 | 79.98 | 79.19 | 901,900 |
| May 21, 2024 | 78.99 | 80.21 | 78.97 | 79.75 | 78.96 | 1,601,300 |
| May 20, 2024 | 81.18 | 83.50 | 81.00 | 81.37 | 80.57 | 919,500 |
| May 17, 2024 | 82.25 | 84.15 | 81.75 | 82.17 | 81.36 | 1,471,600 |
| May 16, 2024 | 84.65 | 84.88 | 81.63 | 83.74 | 82.91 | 3,663,900 |
| May 15, 2024 | 88.08 | 88.53 | 84.61 | 87.24 | 86.38 | 1,347,600 |
| May 14, 2024 | 88.00 | 89.33 | 87.53 | 88.62 | 87.75 | 1,021,900 |
| May 13, 2024 | 85.61 | 87.75 | 85.27 | 87.68 | 86.81 | 1,762,800 |
| May 10, 2024 | 85.05 | 85.15 | 83.65 | 84.17 | 83.34 | 895,400 |
| May 9, 2024 | 83.08 | 84.27 | 82.42 | 83.98 | 83.15 | 939,300 |
| May 8, 2024 | 81.25 | 84.67 | 80.91 | 82.32 | 81.51 | 1,957,200 |
| May 7, 2024 | 82.10 | 82.42 | 80.50 | 81.64 | 80.83 | 1,399,100 |
| May 6, 2024 | 84.49 | 85.17 | 83.56 | 83.99 | 83.16 | 1,863,700 |
| May 3, 2024 | 81.39 | 85.09 | 81.00 | 84.75 | 83.91 | 2,695,800 |
| May 2, 2024 | 79.00 | 82.56 | 78.53 | 80.89 | 80.09 | 2,532,100 |
| May 1, 2024 | 77.76 | 80.08 | 77.13 | 78.39 | 77.62 | 1,630,600 |
| Apr 30, 2024 | 80.11 | 80.71 | 77.07 | 77.10 | 76.34 | 3,928,200 |
| Apr 29, 2024 | 80.01 | 82.78 | 79.90 | 82.31 | 81.50 | 1,555,500 |
| Apr 26, 2024 | 84.00 | 84.46 | 81.58 | 83.26 | 82.44 | 3,470,500 |
| Apr 25, 2024 | 78.00 | 80.71 | 77.52 | 79.64 | 78.85 | 5,062,300 |
| Apr 24, 2024 | 84.54 | 85.00 | 72.47 | 77.08 | 76.32 | 11,201,300 |
| Apr 23, 2024 | 89.35 | 91.04 | 88.82 | 89.59 | 88.71 | 1,696,500 |
| Apr 22, 2024 | 86.34 | 88.81 | 85.75 | 87.90 | 87.03 | 1,260,500 |
| Apr 19, 2024 | 86.21 | 86.39 | 84.56 | 84.99 | 84.15 | 689,100 |
| Apr 18, 2024 | 85.75 | 87.74 | 85.06 | 86.89 | 86.03 | 1,048,600 |
| Apr 17, 2024 | 86.21 | 86.29 | 84.51 | 84.55 | 83.72 | 993,000 |
| Apr 16, 2024 | 84.00 | 85.99 | 83.90 | 85.50 | 84.66 | 2,114,100 |
| Apr 15, 2024 | 85.42 | 88.29 | 84.80 | 85.54 | 84.70 | 1,907,600 |
| Apr 12, 2024 | 88.83 | 89.50 | 86.27 | 86.56 | 85.71 | 926,000 |
| Apr 11, 2024 | 87.45 | 90.19 | 87.45 | 89.16 | 88.28 | 1,185,400 |
| Apr 10, 2024 | 85.07 | 87.70 | 84.79 | 86.62 | 85.77 | 2,371,900 |
| Apr 9, 2024 | 84.43 | 84.97 | 83.78 | 84.80 | 83.96 | 1,530,200 |
| Apr 8, 2024 | 85.20 | 85.90 | 84.27 | 85.40 | 84.56 | 1,217,500 |
| Apr 5, 2024 | 85.28 | 86.50 | 85.11 | 85.34 | 84.50 | 1,378,500 |
| Apr 4, 2024 | 87.20 | 88.15 | 85.18 | 85.32 | 84.48 | 936,400 |
| Apr 3, 2024 | 86.74 | 88.20 | 85.95 | 87.44 | 86.58 | 626,600 |
| Apr 2, 2024 | 86.50 | 87.43 | 84.52 | 86.18 | 85.33 | 1,437,500 |
| Apr 1, 2024 | 88.60 | 88.88 | 87.21 | 87.51 | 86.65 | 1,069,700 |
| Mar 28, 2024 | 86.71 | 88.40 | 86.39 | 86.82 | 85.96 | 1,181,000 |
| Mar 27, 2024 | 87.00 | 88.19 | 84.80 | 85.99 | 85.14 | 1,869,500 |
| Mar 26, 2024 | 90.05 | 90.28 | 88.52 | 88.68 | 87.80 | 1,986,100 |
| Mar 25, 2024 | 92.28 | 92.50 | 89.66 | 90.80 | 89.90 | 1,412,900 |
| Mar 22, 2024 | 93.20 | 94.59 | 92.21 | 92.72 | 91.80 | 973,600 |
| Mar 21, 2024 | 93.81 | 95.88 | 93.81 | 94.41 | 93.48 | 987,800 |
| Mar 20, 2024 | 93.00 | 95.23 | 92.50 | 94.15 | 93.22 | 886,700 |
| Mar 19, 2024 | 90.98 | 92.57 | 90.42 | 92.52 | 91.61 | 888,900 |
| Mar 18, 2024 | 91.67 | 91.94 | 89.80 | 91.62 | 90.72 | 692,000 |
| Mar 15, 2024 | 94.20 | 94.38 | 91.84 | 91.86 | 90.95 | 498,300 |
| Mar 14, 2024 | 92.64 | 93.84 | 91.90 | 93.44 | 92.52 | 830,800 |
| Mar 13, 2024 | 90.87 | 95.45 | 90.87 | 94.82 | 93.88 | 2,072,400 |
| Mar 12, 2024 | 88.00 | 89.79 | 87.46 | 89.44 | 88.56 | 1,839,300 |
| Mar 11, 2024 | 90.31 | 90.49 | 87.93 | 89.01 | 88.13 | 1,623,400 |
| Mar 8, 2024 | 90.00 | 91.87 | 87.09 | 90.17 | 89.28 | 2,686,900 |
| Mar 7, 2024 | 93.11 | 93.91 | 89.76 | 90.47 | 89.58 | 2,243,400 |
| Mar 6, 2024 | 96.32 | 97.31 | 92.48 | 95.13 | 94.19 | 1,834,900 |
| Mar 5, 2024 | 94.74 | 95.10 | 93.76 | 94.77 | 93.83 | 1,008,800 |
| Mar 4, 2024 | 98.00 | 98.20 | 95.43 | 96.31 | 95.36 | 1,363,300 |
| Mar 1, 2024 | 94.91 | 97.29 | 94.67 | 96.04 | 95.09 | 1,167,400 |
| Feb 29, 2024 | 94.77 | 95.84 | 92.86 | 93.53 | 92.61 | 1,062,400 |
| Feb 28, 2024 | 91.05 | 92.00 | 90.65 | 91.80 | 90.89 | 821,500 |
| Feb 27, 2024 | 93.04 | 94.13 | 90.55 | 92.59 | 91.68 | 1,349,600 |
| Feb 26, 2024 | 91.43 | 95.00 | 91.29 | 92.04 | 91.13 | 1,706,200 |
| Feb 23, 2024 | 91.00 | 91.86 | 90.36 | 91.61 | 90.71 | 1,633,200 |
| Feb 22, 2024 | 90.55 | 90.80 | 87.87 | 89.95 | 89.06 | 3,599,900 |
| Feb 21, 2024 | 90.00 | 90.81 | 88.01 | 88.21 | 87.34 | 1,594,900 |
| Feb 20, 2024 | 91.50 | 91.54 | 88.85 | 90.55 | 89.66 | 1,266,300 |
| Feb 16, 2024 | 92.39 | 93.29 | 89.58 | 89.92 | 89.03 | 1,158,600 |
| Feb 15, 2024 | 90.00 | 92.18 | 89.52 | 91.00 | 90.10 | 816,500 |
| Feb 14, 2024 | 89.63 | 91.26 | 89.30 | 91.22 | 90.32 | 980,900 |
| Feb 13, 2024 | 89.05 | 90.50 | 87.95 | 88.06 | 87.19 | 972,000 |
| Feb 12, 2024 | 88.03 | 90.88 | 87.94 | 90.87 | 89.97 | 1,231,500 |
| Feb 9, 2024 | 86.60 | 88.20 | 85.76 | 87.99 | 87.12 | 1,434,700 |
| Feb 8, 2024 | 88.19 | 88.43 | 84.88 | 86.72 | 85.86 | 4,311,900 |
| Feb 7, 2024 | 78.50 | 81.50 | 77.74 | 81.37 | 80.57 | 2,953,200 |
| Feb 6, 2024 | 81.00 | 83.11 | 79.64 | 80.77 | 79.97 | 2,312,900 |
| Feb 5, 2024 | 81.88 | 82.00 | 77.46 | 79.30 | 78.52 | 2,522,000 |
| Feb 2, 2024 | 79.16 | 81.81 | 79.00 | 81.40 | 80.60 | 2,899,400 |
| Feb 1, 2024 | 79.46 | 81.00 | 78.24 | 78.24 | 77.47 | 1,403,000 |
| Jan 31, 2024 | 74.75 | 77.18 | 74.56 | 76.66 | 75.90 | 1,150,900 |
| Jan 30, 2024 | 74.38 | 77.57 | 74.38 | 76.57 | 75.81 | 1,456,500 |
| Jan 29, 2024 | 78.81 | 79.33 | 72.62 | 76.20 | 75.45 | 3,169,300 |
| Jan 26, 2024 | 80.30 | 80.93 | 78.91 | 79.93 | 79.14 | 948,000 |
| Jan 25, 2024 | 77.68 | 82.25 | 77.50 | 81.05 | 80.25 | 2,984,600 |
| Jan 24, 2024 | 79.90 | 80.30 | 73.60 | 76.16 | 75.41 | 4,834,200 |
| Jan 23, 2024 | 70.90 | 72.73 | 70.90 | 71.99 | 71.28 | 2,083,700 |
| Jan 22, 2024 | 68.94 | 70.10 | 67.71 | 68.98 | 68.30 | 2,763,900 |
| Jan 19, 2024 | 71.98 | 72.96 | 70.07 | 71.95 | 71.24 | 1,749,300 |
| Jan 18, 2024 | 75.57 | 75.74 | 72.90 | 74.08 | 73.35 | 1,134,100 |
Related Tickers
TAL TAL Education Group
9.87
+1.96%
GOTU Gaotu Techedu Inc.
2.0900
+5.03%
COUR Coursera, Inc.
8.51
-1.39%
LRN Stride, Inc.
114.16
+1.07%
LOPE Grand Canyon Education, Inc.
169.99
-0.59%
UDMY Udemy, Inc.
8.45
-1.17%
ATGE Adtalem Global Education Inc.
98.17
+0.85%
QSG QuantaSing Group Limited
2.1200
+11.58%
CHGG Chegg, Inc.
1.4800
-3.90%
YQ 17 Education & Technology Group Inc.
1.6650
+0.91%