44.97
-0.21
(-0.46%)
At close: April 17 at 4:00:01 PM EDT
45.50
+0.53
+(1.18%)
After hours: April 17 at 7:16:56 PM 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 44.79 | 45.11 | 43.94 | 44.97 | 44.97 | 1,843,900 |
| Apr 16, 2025 | 44.47 | 45.41 | 43.96 | 45.18 | 45.18 | 1,417,600 |
| Apr 15, 2025 | 45.24 | 46.78 | 44.66 | 44.85 | 44.85 | 2,023,000 |
| Apr 14, 2025 | 44.72 | 45.84 | 44.25 | 45.16 | 45.16 | 1,680,200 |
| Apr 11, 2025 | 41.34 | 43.94 | 40.77 | 43.71 | 43.71 | 2,167,400 |
| Apr 10, 2025 | 41.85 | 42.44 | 39.63 | 41.14 | 41.14 | 2,038,500 |
| Apr 9, 2025 | 39.06 | 45.24 | 39.00 | 43.87 | 43.87 | 3,444,300 |
| Apr 8, 2025 | 43.75 | 44.51 | 39.11 | 39.81 | 39.81 | 2,389,100 |
| Apr 7, 2025 | 38.42 | 43.33 | 37.15 | 41.78 | 41.78 | 2,347,900 |
| Apr 4, 2025 | 39.70 | 42.16 | 39.14 | 40.58 | 40.58 | 1,891,300 |
| Apr 3, 2025 | 41.00 | 42.44 | 40.22 | 42.02 | 42.02 | 1,534,300 |
| Apr 2, 2025 | 41.64 | 44.10 | 41.32 | 43.49 | 43.49 | 1,287,200 |
| Apr 1, 2025 | 42.16 | 43.11 | 41.32 | 42.47 | 42.47 | 1,444,000 |
| Mar 31, 2025 | 41.80 | 43.26 | 40.88 | 42.60 | 42.60 | 1,669,700 |
| Mar 28, 2025 | 45.37 | 45.65 | 42.69 | 43.14 | 43.14 | 1,170,000 |
| Mar 27, 2025 | 45.28 | 46.88 | 44.27 | 45.15 | 45.15 | 1,160,000 |
| Mar 26, 2025 | 46.58 | 47.68 | 45.47 | 45.84 | 45.84 | 1,462,100 |
| Mar 25, 2025 | 47.12 | 47.70 | 45.96 | 46.46 | 46.46 | 1,305,200 |
| Mar 24, 2025 | 46.81 | 47.72 | 46.00 | 46.74 | 46.74 | 1,505,400 |
| Mar 21, 2025 | 43.93 | 46.39 | 43.50 | 46.10 | 46.10 | 2,065,100 |
| Mar 20, 2025 | 45.42 | 46.62 | 44.65 | 44.72 | 44.72 | 2,510,300 |
| Mar 19, 2025 | 43.70 | 46.92 | 42.62 | 46.24 | 46.24 | 2,599,400 |
| Mar 18, 2025 | 42.00 | 44.03 | 40.88 | 43.85 | 43.85 | 1,496,100 |
| Mar 17, 2025 | 42.32 | 44.03 | 41.85 | 42.90 | 42.90 | 1,529,000 |
| Mar 14, 2025 | 41.04 | 43.09 | 41.01 | 42.89 | 42.89 | 1,758,800 |
| Mar 13, 2025 | 42.58 | 42.86 | 39.72 | 40.64 | 40.64 | 2,280,600 |
| Mar 12, 2025 | 43.92 | 45.00 | 42.78 | 43.10 | 43.10 | 3,248,100 |
| Mar 11, 2025 | 36.58 | 43.49 | 36.51 | 42.63 | 42.63 | 4,237,400 |
| Mar 10, 2025 | 38.20 | 38.59 | 34.88 | 35.84 | 35.84 | 3,751,300 |
| Mar 7, 2025 | 40.10 | 40.50 | 37.85 | 39.32 | 39.32 | 2,314,600 |
| Mar 6, 2025 | 41.25 | 42.33 | 39.88 | 40.17 | 40.17 | 2,138,300 |
| Mar 5, 2025 | 41.01 | 42.97 | 40.59 | 42.66 | 42.66 | 1,686,200 |
| Mar 4, 2025 | 39.85 | 42.58 | 39.17 | 41.48 | 41.48 | 2,946,300 |
| Mar 3, 2025 | 42.71 | 43.88 | 40.47 | 40.74 | 40.74 | 1,863,000 |
| Feb 28, 2025 | 41.72 | 42.67 | 41.11 | 42.55 | 42.55 | 1,488,600 |
| Feb 27, 2025 | 43.19 | 43.23 | 41.48 | 42.11 | 42.11 | 1,642,400 |
| Feb 26, 2025 | 41.41 | 43.83 | 41.39 | 43.19 | 43.19 | 2,665,600 |
| Feb 25, 2025 | 42.46 | 44.01 | 40.28 | 40.35 | 40.35 | 2,396,800 |
| Feb 24, 2025 | 43.24 | 45.98 | 42.25 | 42.44 | 42.44 | 2,571,100 |
| Feb 21, 2025 | 48.50 | 49.00 | 42.19 | 42.87 | 42.87 | 5,736,000 |
| Feb 20, 2025 | 48.33 | 49.35 | 46.83 | 47.40 | 47.40 | 3,028,800 |
| Feb 19, 2025 | 48.47 | 49.50 | 47.56 | 49.00 | 49.00 | 2,404,100 |
| Feb 18, 2025 | 49.90 | 49.90 | 47.03 | 48.27 | 48.27 | 2,206,400 |
| Feb 14, 2025 | 47.50 | 49.48 | 47.27 | 48.12 | 48.12 | 2,129,900 |
| Feb 13, 2025 | 45.73 | 47.55 | 45.71 | 46.98 | 46.98 | 2,414,000 |
| Feb 12, 2025 | 42.50 | 45.75 | 42.21 | 45.38 | 45.38 | 1,397,600 |
| Feb 11, 2025 | 43.71 | 44.40 | 42.76 | 43.60 | 43.60 | 1,545,800 |
| Feb 10, 2025 | 44.59 | 44.61 | 41.79 | 44.40 | 44.40 | 2,728,200 |
| Feb 7, 2025 | 44.52 | 45.97 | 44.26 | 44.47 | 44.47 | 6,162,900 |
| Feb 6, 2025 | 47.72 | 48.08 | 46.02 | 46.09 | 46.09 | 1,283,000 |
| Feb 5, 2025 | 47.36 | 48.58 | 47.07 | 47.60 | 47.60 | 1,073,300 |
| Feb 4, 2025 | 48.45 | 48.45 | 46.84 | 47.17 | 47.17 | 1,332,100 |
| Feb 3, 2025 | 44.51 | 47.63 | 44.10 | 47.57 | 47.57 | 1,826,500 |
| Jan 31, 2025 | 49.77 | 49.77 | 46.73 | 46.98 | 46.98 | 2,399,000 |
| Jan 30, 2025 | 48.97 | 50.89 | 48.32 | 49.94 | 49.94 | 3,241,600 |
| Jan 29, 2025 | 48.30 | 48.94 | 47.50 | 47.65 | 47.65 | 1,484,400 |
| Jan 28, 2025 | 47.53 | 48.29 | 46.71 | 48.26 | 48.26 | 2,240,700 |
| Jan 27, 2025 | 46.94 | 47.78 | 45.59 | 46.98 | 46.98 | 1,842,000 |
| Jan 24, 2025 | 48.26 | 48.60 | 46.43 | 47.21 | 47.21 | 1,711,400 |
| Jan 23, 2025 | 46.80 | 48.82 | 45.42 | 48.60 | 48.60 | 2,764,700 |
| Jan 22, 2025 | 45.13 | 49.86 | 44.77 | 47.20 | 47.20 | 5,915,600 |
| Jan 21, 2025 | 39.04 | 45.68 | 38.32 | 45.13 | 45.13 | 7,159,400 |
| Jan 17, 2025 | 37.58 | 37.93 | 36.45 | 36.66 | 36.66 | 1,139,300 |
| Jan 16, 2025 | 37.13 | 37.87 | 36.86 | 37.31 | 37.31 | 1,247,900 |
| Jan 15, 2025 | 38.52 | 38.97 | 36.95 | 37.50 | 37.50 | 1,546,500 |
| Jan 14, 2025 | 38.18 | 39.29 | 35.82 | 37.46 | 37.46 | 2,466,900 |
| Jan 13, 2025 | 37.07 | 38.33 | 35.68 | 38.10 | 38.10 | 2,954,600 |
| Jan 10, 2025 | 36.85 | 37.08 | 34.80 | 36.71 | 36.71 | 2,808,100 |
| Jan 8, 2025 | 36.35 | 37.46 | 36.11 | 36.59 | 36.59 | 2,218,100 |
| Jan 7, 2025 | 36.10 | 36.57 | 34.55 | 36.15 | 36.15 | 1,877,000 |
| Jan 6, 2025 | 33.90 | 37.08 | 33.75 | 35.88 | 35.88 | 3,561,100 |
| Jan 3, 2025 | 32.06 | 33.82 | 31.72 | 33.76 | 33.76 | 1,733,700 |
| Jan 2, 2025 | 31.25 | 32.67 | 30.97 | 31.77 | 31.77 | 1,686,800 |
| Dec 31, 2024 | 30.86 | 30.98 | 30.15 | 30.55 | 30.55 | 1,605,600 |
| Dec 30, 2024 | 30.26 | 31.24 | 29.91 | 30.54 | 30.54 | 1,517,300 |
| Dec 27, 2024 | 31.16 | 31.38 | 30.14 | 30.44 | 30.44 | 1,166,900 |
| Dec 26, 2024 | 31.12 | 31.57 | 30.74 | 31.37 | 31.37 | 2,112,900 |
| Dec 24, 2024 | 31.10 | 31.85 | 30.88 | 31.57 | 31.57 | 509,300 |
| Dec 23, 2024 | 31.34 | 31.66 | 30.78 | 31.04 | 31.04 | 1,066,400 |
| Dec 20, 2024 | 30.69 | 32.22 | 30.49 | 31.67 | 31.67 | 2,414,300 |
| Dec 19, 2024 | 32.56 | 33.00 | 30.84 | 31.13 | 31.13 | 1,817,400 |
| Dec 18, 2024 | 34.97 | 35.06 | 32.09 | 32.36 | 32.36 | 1,925,300 |
| Dec 17, 2024 | 35.06 | 35.79 | 34.52 | 34.84 | 34.84 | 1,220,000 |
| Dec 16, 2024 | 34.50 | 36.24 | 34.50 | 35.62 | 35.62 | 1,956,100 |
| Dec 13, 2024 | 35.00 | 35.28 | 34.20 | 34.76 | 34.76 | 1,303,500 |
| Dec 12, 2024 | 35.44 | 36.96 | 34.83 | 34.94 | 34.94 | 1,481,500 |
| Dec 11, 2024 | 36.20 | 36.34 | 35.46 | 35.66 | 35.66 | 1,166,900 |
| Dec 10, 2024 | 36.25 | 36.37 | 34.95 | 35.53 | 35.53 | 1,329,500 |
| Dec 9, 2024 | 37.01 | 37.73 | 36.10 | 36.37 | 36.37 | 1,109,000 |
| Dec 6, 2024 | 37.52 | 37.80 | 36.57 | 36.87 | 36.87 | 1,567,800 |
| Dec 5, 2024 | 37.89 | 38.11 | 36.68 | 37.11 | 37.11 | 1,496,000 |
| Dec 4, 2024 | 35.70 | 38.53 | 35.47 | 38.11 | 38.11 | 2,197,900 |
| Dec 3, 2024 | 35.30 | 35.97 | 34.50 | 35.78 | 35.78 | 952,100 |
| Dec 2, 2024 | 35.89 | 36.05 | 34.99 | 35.52 | 35.52 | 1,166,300 |
| Nov 29, 2024 | 35.30 | 35.81 | 35.00 | 35.61 | 35.61 | 815,200 |
| Nov 27, 2024 | 35.05 | 35.56 | 34.53 | 35.10 | 35.10 | 1,024,600 |
| Nov 26, 2024 | 34.92 | 35.05 | 33.75 | 34.37 | 34.37 | 1,912,500 |
| Nov 25, 2024 | 33.14 | 36.02 | 32.89 | 35.40 | 35.40 | 3,546,100 |
| Nov 22, 2024 | 31.17 | 33.45 | 30.83 | 32.65 | 32.65 | 2,170,100 |
| Nov 21, 2024 | 31.00 | 31.16 | 30.30 | 30.98 | 30.98 | 1,694,800 |
| Nov 20, 2024 | 30.66 | 30.75 | 30.14 | 30.68 | 30.68 | 1,585,300 |
| Nov 19, 2024 | 28.55 | 30.70 | 28.45 | 30.68 | 30.68 | 1,551,700 |
| Nov 18, 2024 | 29.15 | 29.74 | 28.69 | 28.96 | 28.96 | 2,457,500 |
| Nov 15, 2024 | 30.58 | 30.67 | 28.98 | 29.11 | 29.11 | 3,002,000 |
| Nov 14, 2024 | 31.24 | 31.32 | 30.03 | 30.21 | 30.21 | 2,021,400 |
| Nov 13, 2024 | 29.52 | 32.26 | 29.52 | 31.61 | 31.61 | 2,929,400 |
| Nov 12, 2024 | 29.37 | 30.18 | 29.09 | 29.73 | 29.73 | 1,922,400 |
| Nov 11, 2024 | 29.21 | 29.75 | 28.48 | 29.36 | 29.36 | 1,913,000 |
| Nov 8, 2024 | 28.58 | 29.78 | 28.20 | 28.61 | 28.61 | 2,776,100 |
| Nov 7, 2024 | 32.39 | 33.64 | 28.24 | 28.59 | 28.59 | 5,661,900 |
| Nov 6, 2024 | 24.50 | 25.53 | 23.73 | 25.29 | 25.29 | 4,294,700 |
| Nov 5, 2024 | 23.41 | 24.10 | 23.27 | 23.52 | 23.52 | 2,481,100 |
| Nov 4, 2024 | 22.92 | 24.32 | 22.92 | 23.60 | 23.60 | 1,967,000 |
| Nov 1, 2024 | 22.28 | 23.19 | 22.15 | 23.00 | 23.00 | 1,989,200 |
| Oct 31, 2024 | 22.93 | 23.35 | 21.85 | 21.88 | 21.88 | 1,398,200 |
| Oct 30, 2024 | 21.36 | 23.50 | 21.28 | 23.07 | 23.07 | 1,712,600 |
| Oct 29, 2024 | 22.01 | 22.44 | 21.61 | 21.79 | 21.79 | 980,300 |
| Oct 28, 2024 | 20.90 | 22.38 | 20.82 | 22.20 | 22.20 | 1,854,600 |
| Oct 25, 2024 | 20.19 | 20.62 | 20.14 | 20.51 | 20.51 | 1,406,300 |
| Oct 24, 2024 | 20.58 | 20.64 | 20.16 | 20.20 | 20.20 | 1,271,400 |
| Oct 23, 2024 | 20.18 | 20.49 | 20.14 | 20.42 | 20.42 | 1,153,300 |
| Oct 22, 2024 | 20.80 | 20.84 | 20.18 | 20.35 | 20.35 | 1,150,300 |
| Oct 21, 2024 | 21.34 | 21.48 | 20.76 | 20.84 | 20.84 | 1,433,200 |
| Oct 18, 2024 | 20.76 | 21.52 | 20.35 | 21.38 | 21.38 | 1,393,500 |
| Oct 17, 2024 | 21.40 | 21.53 | 20.18 | 20.68 | 20.68 | 1,983,000 |
| Oct 16, 2024 | 21.80 | 21.95 | 21.34 | 21.62 | 21.62 | 1,160,400 |
| Oct 15, 2024 | 21.29 | 21.74 | 21.19 | 21.56 | 21.56 | 1,564,300 |
| Oct 14, 2024 | 21.40 | 21.73 | 20.80 | 21.34 | 21.34 | 1,148,400 |
| Oct 11, 2024 | 20.52 | 21.50 | 20.46 | 21.40 | 21.40 | 1,391,600 |
| Oct 10, 2024 | 20.53 | 20.82 | 20.36 | 20.61 | 20.61 | 1,243,800 |
| Oct 9, 2024 | 20.99 | 21.18 | 20.60 | 20.89 | 20.89 | 1,547,600 |
| Oct 8, 2024 | 21.25 | 21.46 | 20.96 | 21.05 | 21.05 | 1,392,100 |
| Oct 7, 2024 | 22.04 | 22.17 | 21.17 | 21.35 | 21.35 | 1,954,700 |
| Oct 4, 2024 | 21.99 | 22.21 | 21.62 | 22.16 | 22.16 | 1,129,300 |
| Oct 3, 2024 | 22.00 | 22.26 | 21.77 | 21.80 | 21.80 | 977,300 |
| Oct 2, 2024 | 22.08 | 22.53 | 22.04 | 22.36 | 22.36 | 1,076,700 |
| Oct 1, 2024 | 22.85 | 22.89 | 21.70 | 22.12 | 22.12 | 1,859,500 |
| Sep 30, 2024 | 22.78 | 23.20 | 22.58 | 22.94 | 22.94 | 1,036,500 |
| Sep 27, 2024 | 23.01 | 23.29 | 22.67 | 22.88 | 22.88 | 859,100 |
| Sep 26, 2024 | 22.70 | 22.96 | 22.21 | 22.73 | 22.73 | 1,328,600 |
| Sep 25, 2024 | 22.58 | 22.80 | 22.05 | 22.30 | 22.30 | 2,018,000 |
| Sep 24, 2024 | 23.60 | 23.79 | 22.40 | 22.56 | 22.56 | 3,217,200 |
| Sep 23, 2024 | 25.23 | 25.31 | 23.48 | 23.49 | 23.49 | 2,466,300 |
| Sep 20, 2024 | 25.39 | 25.39 | 24.62 | 25.09 | 25.09 | 2,698,500 |
| Sep 19, 2024 | 25.46 | 26.19 | 25.24 | 25.39 | 25.39 | 1,995,200 |
| Sep 18, 2024 | 24.79 | 25.83 | 24.65 | 25.08 | 25.08 | 2,599,100 |
| Sep 17, 2024 | 25.43 | 25.90 | 24.47 | 25.09 | 25.09 | 2,603,000 |
| Sep 16, 2024 | 23.08 | 25.90 | 23.07 | 25.38 | 25.38 | 5,849,000 |
| Sep 13, 2024 | 25.85 | 27.13 | 25.48 | 26.79 | 26.79 | 3,800,700 |
| Sep 12, 2024 | 24.88 | 25.80 | 24.55 | 25.58 | 25.58 | 2,443,100 |
| Sep 11, 2024 | 25.69 | 25.80 | 24.80 | 24.87 | 24.87 | 2,658,500 |
| Sep 10, 2024 | 23.93 | 25.87 | 23.71 | 25.81 | 25.81 | 1,904,700 |
| Sep 9, 2024 | 23.89 | 24.28 | 23.49 | 23.77 | 23.77 | 1,906,600 |
| Sep 6, 2024 | 24.44 | 24.44 | 23.48 | 23.73 | 23.73 | 2,645,900 |
| Sep 5, 2024 | 24.43 | 24.58 | 23.94 | 24.33 | 24.33 | 1,786,800 |
| Sep 4, 2024 | 24.57 | 25.31 | 24.26 | 24.35 | 24.35 | 2,142,200 |
| Sep 3, 2024 | 25.35 | 25.65 | 24.50 | 24.57 | 24.57 | 1,813,900 |
| Aug 30, 2024 | 26.15 | 26.32 | 25.27 | 25.58 | 25.58 | 2,498,900 |
| Aug 29, 2024 | 26.36 | 26.85 | 25.74 | 25.93 | 25.93 | 3,325,000 |
| Aug 28, 2024 | 26.10 | 26.65 | 25.51 | 26.20 | 26.20 | 3,292,300 |
| Aug 27, 2024 | 26.51 | 26.85 | 25.76 | 26.15 | 26.15 | 2,593,900 |
| Aug 26, 2024 | 27.38 | 27.48 | 25.43 | 26.74 | 26.74 | 4,317,200 |
| Aug 23, 2024 | 28.11 | 29.26 | 27.94 | 29.02 | 29.02 | 1,425,200 |
| Aug 22, 2024 | 28.28 | 28.41 | 27.75 | 27.87 | 27.87 | 1,318,300 |
| Aug 21, 2024 | 28.00 | 28.36 | 27.44 | 28.26 | 28.26 | 1,366,500 |
| Aug 20, 2024 | 28.47 | 28.47 | 27.27 | 27.68 | 27.68 | 1,711,600 |
| Aug 19, 2024 | 27.94 | 28.42 | 27.72 | 28.38 | 28.38 | 1,599,100 |
| Aug 16, 2024 | 28.20 | 28.69 | 27.70 | 27.95 | 27.95 | 3,085,100 |
| Aug 15, 2024 | 29.67 | 30.02 | 28.33 | 28.54 | 28.54 | 3,247,700 |
| Aug 14, 2024 | 29.75 | 30.14 | 28.79 | 29.05 | 29.05 | 1,510,400 |
| Aug 13, 2024 | 30.78 | 31.68 | 29.42 | 29.74 | 29.74 | 2,440,100 |
| Aug 12, 2024 | 29.49 | 30.53 | 29.00 | 30.47 | 30.47 | 2,402,200 |
| Aug 9, 2024 | 30.20 | 30.35 | 28.90 | 29.00 | 29.00 | 2,551,100 |
| Aug 8, 2024 | 32.06 | 33.28 | 29.80 | 30.27 | 30.27 | 4,668,100 |
| Aug 7, 2024 | 32.70 | 34.31 | 32.37 | 33.96 | 33.96 | 4,356,400 |
| Aug 6, 2024 | 31.07 | 32.39 | 30.08 | 32.16 | 32.16 | 1,509,200 |
| Aug 5, 2024 | 28.34 | 31.18 | 28.21 | 30.55 | 30.55 | 2,659,700 |
| Aug 2, 2024 | 31.94 | 31.94 | 30.34 | 31.75 | 31.75 | 3,333,400 |
| Aug 1, 2024 | 35.78 | 36.10 | 32.32 | 33.36 | 33.36 | 3,741,700 |
| Jul 31, 2024 | 36.56 | 36.56 | 34.66 | 35.13 | 35.13 | 4,377,000 |
| Jul 30, 2024 | 35.82 | 37.04 | 35.28 | 36.29 | 36.29 | 3,735,300 |
| Jul 29, 2024 | 34.20 | 35.96 | 33.00 | 35.28 | 35.28 | 5,056,100 |
| Jul 26, 2024 | 32.73 | 33.53 | 31.80 | 33.00 | 33.00 | 1,231,800 |
| Jul 25, 2024 | 31.79 | 33.25 | 31.79 | 31.93 | 31.93 | 767,700 |
| Jul 24, 2024 | 32.60 | 33.45 | 31.68 | 31.78 | 31.78 | 921,900 |
| Jul 23, 2024 | 32.03 | 33.41 | 31.95 | 32.68 | 32.68 | 965,900 |
| Jul 22, 2024 | 30.80 | 32.18 | 30.70 | 32.00 | 32.00 | 775,600 |
| Jul 19, 2024 | 31.39 | 31.73 | 30.56 | 30.75 | 30.75 | 957,200 |
| Jul 18, 2024 | 33.20 | 33.58 | 30.89 | 31.15 | 31.15 | 1,314,700 |
| Jul 17, 2024 | 33.02 | 33.81 | 31.97 | 32.55 | 32.55 | 1,399,700 |
| Jul 16, 2024 | 31.99 | 34.08 | 31.68 | 33.83 | 33.83 | 1,755,500 |
| Jul 15, 2024 | 31.30 | 31.63 | 30.68 | 31.54 | 31.54 | 1,496,900 |
| Jul 12, 2024 | 30.19 | 31.23 | 30.00 | 31.07 | 31.07 | 1,627,700 |
| Jul 11, 2024 | 28.49 | 30.41 | 27.95 | 29.97 | 29.97 | 2,619,100 |
| Jul 10, 2024 | 27.86 | 28.23 | 27.02 | 27.61 | 27.61 | 833,000 |
| Jul 9, 2024 | 27.52 | 27.72 | 26.37 | 27.65 | 27.65 | 1,464,200 |
| Jul 8, 2024 | 28.50 | 28.72 | 27.48 | 27.57 | 27.57 | 1,502,900 |
| Jul 5, 2024 | 28.13 | 28.91 | 27.94 | 28.75 | 28.75 | 637,700 |
| Jul 3, 2024 | 28.82 | 28.83 | 28.09 | 28.41 | 28.41 | 736,400 |
| Jul 2, 2024 | 28.25 | 28.93 | 28.00 | 28.87 | 28.87 | 715,000 |
| Jul 1, 2024 | 28.95 | 29.43 | 27.92 | 28.26 | 28.26 | 1,118,400 |
| Jun 28, 2024 | 30.00 | 30.00 | 28.22 | 28.88 | 28.88 | 3,794,100 |
| Jun 27, 2024 | 29.40 | 30.00 | 28.86 | 29.05 | 29.05 | 764,900 |
| Jun 26, 2024 | 29.48 | 29.93 | 28.91 | 29.39 | 29.39 | 861,800 |
| Jun 25, 2024 | 29.06 | 30.00 | 28.74 | 29.48 | 29.48 | 1,044,400 |
| Jun 24, 2024 | 29.57 | 30.31 | 28.67 | 29.09 | 29.09 | 1,190,600 |
| Jun 21, 2024 | 29.55 | 30.17 | 29.47 | 29.56 | 29.56 | 2,454,300 |
| Jun 20, 2024 | 29.75 | 30.14 | 29.19 | 29.56 | 29.56 | 1,591,900 |
| Jun 18, 2024 | 30.21 | 31.00 | 29.79 | 29.94 | 29.94 | 1,708,400 |
| Jun 17, 2024 | 30.01 | 30.89 | 29.75 | 30.50 | 30.50 | 1,972,800 |
| Jun 14, 2024 | 31.25 | 31.44 | 29.55 | 30.21 | 30.21 | 1,451,600 |
| Jun 13, 2024 | 31.90 | 32.06 | 30.93 | 31.51 | 31.51 | 1,123,600 |
| Jun 12, 2024 | 31.90 | 32.30 | 30.96 | 31.84 | 31.84 | 2,587,800 |
| Jun 11, 2024 | 29.84 | 30.69 | 29.26 | 30.50 | 30.50 | 1,989,900 |
| Jun 10, 2024 | 28.38 | 30.37 | 28.05 | 30.06 | 30.06 | 1,723,200 |
| Jun 7, 2024 | 28.53 | 28.89 | 28.11 | 28.67 | 28.67 | 1,781,600 |
| Jun 6, 2024 | 30.59 | 30.79 | 28.98 | 29.02 | 29.02 | 2,100,400 |
| Jun 5, 2024 | 28.04 | 32.30 | 27.33 | 31.19 | 31.19 | 6,650,900 |
| Jun 4, 2024 | 27.87 | 28.32 | 26.74 | 27.99 | 27.99 | 2,424,600 |
| Jun 3, 2024 | 27.35 | 27.56 | 26.38 | 27.41 | 27.41 | 2,420,600 |
| May 31, 2024 | 27.62 | 27.89 | 26.95 | 27.10 | 27.10 | 3,616,000 |
| May 30, 2024 | 26.37 | 27.52 | 26.06 | 27.47 | 27.47 | 2,077,800 |
| May 29, 2024 | 25.80 | 26.31 | 25.34 | 26.09 | 26.09 | 2,065,000 |
| May 28, 2024 | 26.00 | 26.83 | 25.60 | 26.16 | 26.16 | 3,402,600 |
| May 24, 2024 | 26.22 | 26.36 | 23.34 | 25.52 | 25.52 | 6,012,500 |
| May 23, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 700 |
| May 22, 2024 | 23.54 | 23.62 | 22.40 | 22.51 | 22.51 | 3,138,500 |
| May 21, 2024 | 24.72 | 25.09 | 23.53 | 23.57 | 23.57 | 2,527,200 |
| May 20, 2024 | 25.50 | 25.57 | 24.50 | 24.77 | 24.77 | 2,881,800 |
| May 17, 2024 | 26.50 | 26.50 | 25.07 | 25.36 | 25.36 | 2,589,800 |
| May 16, 2024 | 25.74 | 27.31 | 25.16 | 26.24 | 26.24 | 3,353,600 |
| May 15, 2024 | 25.22 | 25.76 | 24.57 | 25.75 | 25.75 | 2,399,400 |
| May 14, 2024 | 24.56 | 25.85 | 24.47 | 24.73 | 24.73 | 3,996,600 |
| May 13, 2024 | 22.70 | 24.19 | 22.37 | 24.00 | 24.00 | 4,186,200 |
| May 10, 2024 | 21.43 | 22.51 | 20.53 | 22.37 | 22.37 | 5,869,000 |
| May 9, 2024 | 18.36 | 19.50 | 18.01 | 19.44 | 19.44 | 2,817,500 |
| May 8, 2024 | 18.68 | 19.10 | 18.47 | 18.64 | 18.64 | 1,623,300 |
| May 7, 2024 | 19.19 | 19.26 | 18.78 | 18.82 | 18.82 | 1,400,400 |
| May 6, 2024 | 19.10 | 19.48 | 18.96 | 19.10 | 19.10 | 1,063,700 |
| May 3, 2024 | 19.11 | 19.63 | 18.73 | 18.88 | 18.88 | 1,121,500 |
| May 2, 2024 | 18.59 | 18.68 | 17.99 | 18.58 | 18.58 | 954,700 |
| May 1, 2024 | 18.01 | 18.97 | 17.85 | 18.26 | 18.26 | 1,159,500 |
| Apr 30, 2024 | 17.90 | 18.33 | 17.55 | 18.00 | 18.00 | 1,168,500 |
| Apr 29, 2024 | 17.52 | 18.38 | 17.52 | 18.19 | 18.19 | 1,578,500 |
| Apr 26, 2024 | 16.98 | 17.52 | 16.77 | 17.35 | 17.35 | 698,000 |
| Apr 25, 2024 | 17.71 | 17.86 | 16.95 | 17.16 | 17.16 | 1,941,300 |
| Apr 24, 2024 | 17.72 | 18.11 | 17.34 | 18.10 | 18.10 | 1,796,000 |
| Apr 23, 2024 | 17.45 | 18.27 | 17.30 | 17.34 | 17.34 | 1,786,700 |
| Apr 22, 2024 | 16.78 | 17.68 | 16.77 | 17.59 | 17.59 | 1,963,700 |
| Apr 19, 2024 | 16.56 | 16.79 | 15.81 | 16.07 | 16.07 | 1,855,000 |
| Apr 18, 2024 | 16.34 | 16.84 | 16.05 | 16.67 | 16.67 | 1,580,500 |
Related Tickers
EXAS Exact Sciences Corporation
41.58
-1.61%
NTRA Natera, Inc.
148.08
-1.39%
VCYT Veracyte, Inc.
31.14
-1.24%
WGS GeneDx Holdings Corp.
95.47
-2.86%
GRAL GRAIL, Inc.
27.00
+1.89%
TWST Twist Bioscience Corporation
36.80
-4.29%
ILMN Illumina, Inc.
71.20
-3.17%
DGX Quest Diagnostics Incorporated
163.80
-0.41%
MYGN Myriad Genetics, Inc.
7.64
-3.41%
PSNL Personalis, Inc.
3.1900
-3.04%