Unlock stock picks and a broker-level newsfeed that powers Wall Street.
40.20
-0.49
(-1.20%)
At close: 4:00:01 PM EDT
40.06
-0.14
(-0.35%)
After hours: 6:47:59 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 1, 2025 | 40.43 | 40.58 | 39.10 | 40.20 | 40.20 | 7,430,834 |
| Mar 31, 2025 | 40.55 | 41.54 | 39.36 | 40.69 | 40.69 | 8,999,100 |
| Mar 28, 2025 | 43.12 | 43.33 | 40.62 | 40.94 | 40.94 | 10,439,200 |
| Mar 27, 2025 | 44.63 | 45.01 | 43.73 | 43.76 | 43.76 | 6,424,100 |
| Mar 26, 2025 | 45.11 | 45.64 | 44.06 | 45.04 | 45.04 | 8,456,700 |
| Mar 25, 2025 | 45.43 | 45.88 | 44.98 | 45.31 | 45.31 | 4,759,100 |
| Mar 24, 2025 | 45.33 | 46.24 | 45.13 | 45.68 | 45.68 | 9,943,800 |
| Mar 21, 2025 | 42.26 | 44.00 | 41.90 | 43.78 | 43.78 | 17,838,900 |
| Mar 20, 2025 | 43.01 | 43.83 | 42.73 | 43.20 | 43.20 | 6,432,200 |
| Mar 19, 2025 | 43.61 | 44.44 | 43.29 | 43.58 | 43.58 | 5,041,200 |
| Mar 18, 2025 | 43.46 | 43.96 | 42.85 | 43.42 | 43.42 | 5,278,500 |
| Mar 17, 2025 | 43.06 | 44.42 | 42.91 | 44.05 | 44.05 | 6,696,700 |
| Mar 14, 2025 | 42.99 | 43.44 | 42.35 | 43.19 | 43.19 | 6,639,800 |
| Mar 13, 2025 | 42.71 | 43.78 | 41.59 | 42.15 | 42.15 | 6,256,500 |
| Mar 12, 2025 | 43.26 | 43.68 | 42.52 | 42.85 | 42.85 | 6,693,600 |
| Mar 11, 2025 | 44.38 | 44.70 | 41.85 | 42.86 | 42.86 | 9,016,100 |
| Mar 10, 2025 | 44.22 | 44.96 | 43.56 | 44.16 | 44.16 | 10,971,100 |
| Mar 7, 2025 | 43.87 | 46.04 | 43.58 | 45.40 | 45.40 | 10,341,800 |
| Mar 6, 2025 | 44.34 | 45.07 | 43.33 | 43.88 | 43.88 | 12,563,300 |
| Mar 5, 2025 | 45.53 | 46.57 | 45.02 | 46.49 | 46.49 | 8,672,400 |
| Mar 4, 2025 | 45.09 | 45.74 | 43.94 | 44.49 | 44.49 | 10,433,100 |
| Mar 3, 2025 | 47.59 | 48.01 | 44.67 | 44.91 | 44.91 | 12,104,200 |
| Feb 28, 2025 | 47.94 | 48.52 | 46.04 | 47.05 | 47.05 | 13,110,600 |
| Feb 27, 2025 | 50.12 | 50.61 | 46.99 | 47.38 | 47.38 | 12,453,800 |
| Feb 26, 2025 | 51.00 | 51.41 | 49.64 | 50.55 | 50.55 | 9,675,300 |
| Feb 25, 2025 | 53.63 | 53.95 | 51.06 | 51.22 | 51.22 | 8,855,400 |
| Feb 24, 2025 | 54.33 | 54.39 | 52.76 | 53.40 | 53.40 | 9,153,100 |
| Feb 21, 2025 | 56.30 | 56.67 | 53.63 | 54.05 | 54.05 | 10,983,000 |
| Feb 20, 2025 | 56.25 | 57.77 | 55.09 | 55.74 | 55.74 | 9,393,400 |
| Feb 19, 2025 | 52.25 | 56.36 | 52.00 | 55.52 | 55.52 | 15,289,900 |
| Feb 18, 2025 | 52.08 | 52.96 | 51.90 | 51.95 | 51.95 | 7,766,500 |
| Feb 14, 2025 | 51.17 | 51.88 | 50.84 | 51.83 | 51.83 | 5,963,800 |
| Feb 13, 2025 | 50.06 | 50.97 | 49.70 | 50.92 | 50.92 | 7,400,100 |
| Feb 12, 2025 | 47.29 | 50.18 | 47.26 | 50.06 | 50.06 | 9,413,900 |
| Feb 11, 2025 | 46.97 | 48.95 | 46.79 | 47.93 | 47.93 | 11,150,500 |
| Feb 10, 2025 | 50.94 | 51.00 | 46.57 | 47.04 | 47.04 | 23,762,900 |
| Feb 7, 2025 | 52.27 | 53.58 | 50.44 | 51.25 | 51.25 | 13,250,600 |
| Feb 6, 2025 | 52.20 | 52.78 | 51.93 | 52.44 | 52.44 | 8,149,200 |
| Feb 5, 2025 | 50.22 | 51.78 | 49.89 | 51.72 | 51.72 | 6,142,800 |
| Feb 4, 2025 | 50.68 | 51.33 | 50.17 | 50.58 | 50.58 | 5,660,000 |
| Feb 3, 2025 | 50.65 | 51.46 | 49.80 | 50.26 | 50.26 | 8,078,700 |
| Jan 31, 2025 | 53.04 | 53.73 | 51.95 | 52.34 | 52.34 | 6,398,400 |
| Jan 30, 2025 | 53.57 | 53.68 | 51.81 | 53.27 | 53.27 | 8,385,400 |
| Jan 29, 2025 | 54.04 | 54.49 | 53.10 | 53.77 | 53.77 | 5,513,500 |
| Jan 28, 2025 | 54.11 | 54.60 | 52.80 | 53.87 | 53.87 | 10,463,100 |
| Jan 27, 2025 | 54.89 | 56.28 | 53.47 | 53.94 | 53.94 | 12,666,400 |
| Jan 24, 2025 | 55.58 | 55.74 | 54.02 | 54.50 | 54.50 | 9,237,400 |
| Jan 23, 2025 | 55.05 | 56.30 | 54.66 | 56.26 | 56.26 | 9,145,800 |
| Jan 22, 2025 | 55.00 | 56.63 | 55.00 | 56.03 | 56.03 | 8,091,800 |
| Jan 21, 2025 | 55.10 | 56.11 | 54.87 | 55.61 | 55.61 | 6,336,200 |
| Jan 17, 2025 | 54.58 | 55.08 | 54.37 | 54.63 | 54.63 | 7,298,900 |
| Jan 16, 2025 | 55.20 | 55.48 | 53.46 | 53.51 | 53.51 | 8,661,000 |
| Jan 15, 2025 | 56.72 | 56.75 | 55.14 | 55.23 | 55.23 | 7,968,400 |
| Jan 14, 2025 | 55.27 | 56.46 | 54.51 | 55.18 | 55.18 | 6,350,600 |
| Jan 13, 2025 | 53.20 | 56.45 | 53.10 | 55.87 | 55.87 | 12,195,900 |
| Jan 10, 2025 | 56.38 | 56.60 | 53.60 | 53.94 | 53.94 | 17,560,000 |
| Jan 8, 2025 | 62.41 | 62.59 | 57.96 | 58.31 | 58.31 | 14,868,300 |
| Jan 7, 2025 | 64.78 | 65.25 | 62.32 | 62.73 | 62.73 | 9,310,400 |
| Jan 6, 2025 | 64.38 | 67.00 | 64.33 | 64.51 | 64.51 | 7,368,900 |
| Jan 3, 2025 | 61.95 | 64.47 | 61.58 | 63.91 | 63.91 | 6,962,700 |
| Jan 2, 2025 | 63.81 | 64.09 | 61.66 | 61.71 | 61.71 | 7,392,700 |
| Dec 31, 2024 | 63.79 | 64.27 | 62.78 | 63.05 | 63.05 | 4,300,000 |
| Dec 30, 2024 | 65.18 | 65.31 | 63.27 | 63.46 | 63.46 | 7,230,300 |
| Dec 27, 2024 | 66.70 | 67.05 | 65.48 | 66.01 | 66.01 | 4,751,900 |
| Dec 26, 2024 | 67.05 | 67.95 | 66.99 | 67.02 | 67.02 | 3,659,500 |
| Dec 24, 2024 | 66.63 | 67.92 | 66.42 | 67.90 | 67.90 | 3,044,800 |
| Dec 23, 2024 | 65.50 | 66.99 | 65.45 | 66.63 | 66.63 | 5,257,400 |
| Dec 20, 2024 | 64.22 | 66.86 | 63.94 | 65.50 | 65.50 | 12,758,500 |
| Dec 19, 2024 | 66.13 | 66.97 | 64.75 | 64.80 | 64.80 | 7,630,200 |
| Dec 18, 2024 | 67.89 | 69.27 | 64.62 | 64.93 | 64.93 | 9,813,100 |
| Dec 17, 2024 | 66.99 | 70.58 | 66.85 | 67.74 | 67.74 | 7,810,800 |
| Dec 16, 2024 | 65.40 | 67.28 | 64.94 | 66.44 | 66.44 | 6,139,800 |
| Dec 13, 2024 | 66.58 | 66.96 | 64.80 | 65.96 | 65.96 | 7,179,200 |
| Dec 12, 2024 | 66.90 | 67.52 | 66.26 | 67.11 | 67.11 | 4,075,800 |
| Dec 11, 2024 | 67.00 | 68.53 | 66.44 | 67.97 | 67.97 | 5,698,500 |
| Dec 10, 2024 | 67.90 | 68.11 | 66.05 | 66.34 | 66.34 | 4,631,600 |
| Dec 9, 2024 | 66.52 | 68.66 | 66.30 | 67.68 | 67.68 | 4,963,200 |
| Dec 6, 2024 | 66.28 | 67.04 | 65.92 | 66.52 | 66.52 | 5,412,000 |
| Dec 5, 2024 | 65.88 | 66.86 | 65.15 | 65.74 | 65.74 | 8,527,400 |
| Dec 4, 2024 | 70.51 | 70.51 | 65.35 | 65.97 | 65.97 | 13,169,500 |
| Dec 3, 2024 | 72.42 | 73.19 | 69.69 | 69.81 | 69.81 | 8,883,100 |
| Dec 2, 2024 | 71.00 | 74.52 | 70.75 | 73.95 | 73.95 | 6,457,100 |
| Nov 29, 2024 | 71.00 | 72.53 | 70.60 | 71.12 | 71.12 | 2,900,300 |
| Nov 27, 2024 | 70.31 | 71.33 | 69.14 | 70.35 | 70.35 | 3,724,400 |
| Nov 26, 2024 | 73.35 | 73.43 | 69.97 | 70.82 | 70.82 | 5,136,800 |
| Nov 25, 2024 | 71.16 | 73.49 | 70.31 | 72.39 | 72.39 | 6,575,600 |
| Nov 22, 2024 | 68.02 | 69.72 | 67.51 | 69.62 | 69.62 | 4,092,100 |
| Nov 21, 2024 | 67.90 | 69.12 | 66.45 | 68.47 | 68.47 | 4,724,600 |
| Nov 20, 2024 | 65.57 | 67.36 | 65.47 | 67.31 | 67.31 | 5,098,000 |
| Nov 19, 2024 | 66.47 | 67.22 | 66.00 | 66.65 | 66.65 | 5,746,300 |
| Nov 18, 2024 | 64.48 | 66.58 | 64.32 | 66.48 | 66.48 | 6,371,700 |
| Nov 15, 2024 | 66.31 | 66.83 | 64.59 | 64.76 | 64.76 | 6,231,100 |
| Nov 14, 2024 | 68.64 | 69.18 | 66.80 | 67.02 | 67.02 | 6,420,700 |
| Nov 13, 2024 | 69.00 | 69.81 | 67.83 | 68.49 | 68.49 | 5,676,400 |
| Nov 12, 2024 | 69.90 | 71.30 | 68.99 | 70.23 | 70.23 | 4,852,700 |
| Nov 11, 2024 | 71.00 | 71.01 | 68.80 | 69.96 | 69.96 | 6,632,600 |
| Nov 8, 2024 | 71.00 | 71.42 | 69.65 | 70.41 | 70.41 | 4,742,200 |
| Nov 7, 2024 | 73.15 | 73.46 | 71.94 | 72.05 | 72.05 | 5,027,700 |
| Nov 6, 2024 | 72.51 | 73.30 | 71.36 | 72.27 | 72.27 | 7,771,900 |
| Nov 5, 2024 | 69.34 | 70.61 | 68.48 | 70.20 | 70.20 | 5,019,600 |
| Nov 4, 2024 | 70.25 | 71.36 | 69.37 | 69.50 | 69.50 | 4,008,500 |
| Nov 1, 2024 | 70.50 | 72.50 | 70.16 | 70.99 | 70.99 | 5,551,200 |
| Oct 31, 2024 | 73.36 | 73.44 | 69.28 | 70.49 | 70.49 | 9,975,300 |
| Oct 30, 2024 | 73.65 | 76.06 | 72.82 | 73.63 | 73.63 | 8,087,700 |
| Oct 29, 2024 | 72.24 | 75.20 | 70.62 | 74.70 | 74.70 | 8,222,500 |
| Oct 28, 2024 | 67.30 | 75.20 | 66.62 | 72.24 | 72.24 | 16,687,300 |
| Oct 25, 2024 | 70.60 | 72.98 | 70.57 | 71.25 | 71.25 | 10,772,100 |
| Oct 24, 2024 | 69.53 | 70.14 | 68.36 | 70.08 | 70.08 | 7,567,000 |
| Oct 23, 2024 | 69.36 | 69.68 | 66.47 | 67.97 | 67.97 | 9,256,100 |
| Oct 22, 2024 | 66.67 | 67.06 | 65.68 | 66.54 | 66.54 | 6,921,400 |
| Oct 21, 2024 | 68.10 | 68.35 | 65.77 | 67.14 | 67.14 | 6,743,700 |
| Oct 18, 2024 | 70.46 | 70.57 | 68.29 | 68.49 | 68.49 | 5,202,400 |
| Oct 17, 2024 | 70.79 | 71.30 | 68.80 | 69.24 | 69.24 | 6,293,400 |
| Oct 16, 2024 | 70.66 | 71.21 | 68.91 | 69.03 | 69.03 | 7,299,700 |
| Oct 15, 2024 | 72.71 | 74.18 | 68.64 | 69.32 | 69.32 | 9,303,900 |
| Oct 14, 2024 | 71.00 | 72.97 | 70.04 | 72.79 | 72.79 | 4,935,100 |
| Oct 11, 2024 | 69.18 | 71.64 | 69.00 | 70.33 | 70.33 | 5,136,300 |
| Oct 10, 2024 | 69.88 | 70.39 | 69.16 | 70.31 | 70.31 | 4,044,800 |
| Oct 9, 2024 | 70.35 | 71.19 | 69.81 | 71.00 | 71.00 | 3,873,000 |
| Oct 8, 2024 | 70.84 | 71.14 | 69.46 | 70.53 | 70.53 | 3,779,200 |
| Oct 7, 2024 | 70.62 | 71.25 | 70.04 | 71.09 | 71.09 | 3,790,300 |
| Oct 4, 2024 | 72.27 | 72.68 | 70.93 | 71.54 | 71.54 | 4,771,800 |
| Oct 3, 2024 | 70.61 | 71.46 | 69.50 | 70.33 | 70.33 | 3,652,200 |
| Oct 2, 2024 | 71.09 | 72.56 | 70.39 | 71.51 | 71.51 | 4,333,200 |
| Oct 1, 2024 | 72.47 | 73.11 | 70.30 | 71.05 | 71.05 | 5,971,900 |
| Sep 30, 2024 | 72.31 | 73.54 | 71.22 | 72.61 | 72.61 | 6,822,500 |
| Sep 27, 2024 | 74.60 | 75.88 | 73.79 | 74.39 | 74.39 | 5,289,100 |
| Sep 26, 2024 | 72.36 | 73.91 | 70.09 | 73.32 | 73.32 | 5,753,100 |
| Sep 25, 2024 | 69.82 | 70.53 | 69.10 | 69.65 | 69.65 | 3,331,400 |
| Sep 24, 2024 | 70.90 | 72.32 | 69.90 | 70.47 | 70.47 | 4,656,500 |
| Sep 23, 2024 | 69.98 | 70.78 | 69.50 | 69.74 | 69.74 | 5,107,500 |
| Sep 20, 2024 | 71.04 | 71.44 | 68.39 | 69.57 | 69.57 | 12,073,700 |
| Sep 19, 2024 | 73.82 | 74.99 | 72.62 | 73.35 | 73.35 | 8,075,400 |
| Sep 18, 2024 | 71.29 | 73.36 | 70.15 | 70.64 | 70.64 | 4,118,200 |
| Sep 17, 2024 | 71.47 | 72.30 | 70.52 | 71.42 | 71.42 | 2,711,600 |
| Sep 16, 2024 | 70.80 | 71.46 | 69.15 | 70.37 | 70.37 | 4,388,600 |
| Sep 13, 2024 | 70.04 | 72.17 | 70.02 | 71.72 | 71.72 | 5,495,100 |
| Sep 12, 2024 | 70.07 | 70.10 | 68.20 | 69.33 | 69.33 | 4,173,800 |
| Sep 11, 2024 | 68.46 | 70.73 | 66.36 | 70.58 | 70.58 | 7,463,400 |
| Sep 10, 2024 | 68.32 | 68.35 | 66.96 | 68.23 | 68.23 | 4,376,700 |
| Sep 9, 2024 | 68.80 | 70.24 | 68.59 | 69.39 | 69.39 | 6,394,600 |
| Sep 6, 2024 | 70.01 | 71.28 | 67.41 | 67.92 | 67.92 | 8,467,500 |
| Sep 5, 2024 | 69.67 | 71.90 | 69.41 | 70.25 | 70.25 | 4,791,500 |
| Sep 4, 2024 | 69.89 | 72.16 | 69.28 | 70.53 | 70.53 | 6,158,400 |
| Sep 3, 2024 | 76.41 | 76.41 | 69.92 | 70.76 | 70.76 | 10,785,900 |
| Aug 30, 2024 | 78.12 | 78.47 | 76.66 | 77.87 | 77.87 | 4,811,900 |
| Aug 29, 2024 | 75.93 | 78.61 | 75.48 | 76.30 | 76.30 | 4,845,200 |
| Aug 28, 2024 | 76.00 | 76.18 | 73.71 | 74.63 | 74.63 | 4,758,900 |
| Aug 27, 2024 | 74.34 | 76.68 | 73.09 | 76.06 | 76.06 | 3,806,000 |
| Aug 26, 2024 | 76.22 | 76.25 | 74.38 | 74.82 | 74.82 | 5,173,700 |
| Aug 23, 2024 | 74.67 | 76.45 | 74.33 | 76.36 | 76.36 | 5,685,500 |
| Aug 22, 2024 | 76.97 | 77.00 | 73.11 | 73.37 | 73.37 | 7,232,300 |
| Aug 21, 2024 | 76.96 | 77.94 | 75.89 | 76.68 | 76.68 | 5,330,300 |
| Aug 20, 2024 | 76.78 | 77.08 | 75.21 | 75.82 | 75.82 | 5,060,000 |
| Aug 19, 2024 | 75.64 | 77.77 | 75.01 | 77.72 | 77.72 | 5,014,000 |
| Aug 16, 2024 | 75.00 | 76.48 | 74.82 | 75.84 | 75.84 | 5,390,100 |
| Aug 15, 2024 | 73.00 | 76.62 | 72.82 | 75.88 | 75.88 | 8,367,500 |
| Aug 14, 2024 | 73.05 | 73.24 | 70.28 | 71.08 | 71.08 | 5,065,100 |
| Aug 13, 2024 | 71.39 | 73.34 | 70.72 | 72.91 | 72.91 | 5,650,600 |
| Aug 12, 2024 | 71.32 | 71.66 | 69.61 | 70.37 | 70.37 | 3,962,500 |
| Aug 9, 2024 | 70.97 | 71.89 | 69.92 | 71.30 | 71.30 | 4,275,600 |
| Aug 8, 2024 | 68.95 | 72.48 | 68.23 | 72.23 | 72.23 | 9,541,700 |
| Aug 7, 2024 | 70.08 | 71.21 | 66.18 | 66.39 | 66.39 | 7,370,100 |
| Aug 6, 2024 | 69.02 | 70.72 | 67.45 | 68.51 | 68.51 | 6,388,300 |
| Aug 5, 2024 | 66.85 | 71.92 | 66.51 | 68.97 | 68.97 | 10,311,900 |
| Aug 2, 2024 | 69.50 | 69.85 | 67.13 | 67.95 | 67.95 | 11,552,900 |
| Aug 1, 2024 | 76.28 | 76.90 | 70.98 | 71.90 | 71.90 | 11,569,500 |
| Jul 31, 2024 | 75.80 | 79.45 | 74.83 | 78.25 | 78.25 | 11,047,900 |
| Jul 30, 2024 | 77.80 | 78.19 | 73.76 | 73.97 | 73.97 | 11,851,700 |
| Jul 29, 2024 | 75.90 | 80.08 | 75.50 | 78.27 | 78.27 | 22,288,700 |
| Jul 26, 2024 | 69.15 | 70.78 | 68.66 | 70.17 | 70.17 | 7,765,500 |
| Jul 25, 2024 | 67.84 | 70.72 | 66.78 | 67.54 | 67.54 | 9,670,800 |
| Jul 24, 2024 | 73.10 | 73.69 | 69.95 | 70.11 | 70.11 | 8,138,500 |
| Jul 23, 2024 | 75.00 | 75.39 | 72.82 | 73.39 | 73.39 | 7,557,800 |
| Jul 22, 2024 | 75.34 | 77.56 | 73.76 | 77.33 | 77.33 | 7,758,500 |
| Jul 19, 2024 | 75.03 | 75.37 | 72.02 | 72.53 | 72.53 | 6,339,600 |
| Jul 18, 2024 | 76.29 | 77.95 | 74.96 | 75.43 | 75.43 | 5,717,700 |
| Jul 17, 2024 | 77.32 | 78.01 | 75.28 | 75.46 | 75.46 | 9,931,000 |
| Jul 16, 2024 | 76.65 | 78.76 | 76.14 | 78.74 | 78.74 | 3,555,300 |
| Jul 15, 2024 | 75.76 | 77.91 | 75.53 | 76.37 | 76.37 | 4,889,900 |
| Jul 12, 2024 | 74.86 | 78.31 | 74.34 | 76.87 | 76.87 | 5,950,400 |
| Jul 11, 2024 | 75.89 | 76.99 | 74.19 | 74.24 | 74.24 | 7,400,800 |
| Jul 10, 2024 | 74.44 | 76.72 | 74.19 | 76.59 | 76.59 | 5,685,500 |
| Jul 9, 2024 | 74.56 | 74.58 | 72.37 | 73.48 | 73.48 | 5,861,400 |
| Jul 8, 2024 | 73.12 | 75.15 | 73.04 | 75.01 | 75.01 | 4,717,100 |
| Jul 5, 2024 | 73.15 | 74.67 | 72.77 | 73.38 | 73.38 | 3,028,800 |
| Jul 3, 2024 | 73.36 | 74.60 | 72.35 | 72.68 | 72.68 | 3,906,400 |
| Jul 2, 2024 | 70.10 | 72.96 | 70.10 | 72.92 | 72.92 | 5,796,700 |
| Jul 1, 2024 | 68.96 | 69.87 | 67.79 | 69.18 | 69.18 | 4,692,300 |
| Jun 28, 2024 | 68.19 | 69.38 | 67.80 | 68.55 | 68.55 | 5,257,900 |
| Jun 27, 2024 | 67.85 | 68.39 | 67.35 | 67.86 | 67.86 | 3,806,500 |
| Jun 26, 2024 | 67.52 | 68.63 | 67.47 | 68.17 | 68.17 | 3,592,500 |
| Jun 25, 2024 | 68.13 | 68.54 | 66.76 | 67.84 | 67.84 | 4,491,700 |
| Jun 24, 2024 | 68.20 | 69.38 | 67.48 | 67.79 | 67.79 | 4,970,800 |
| Jun 21, 2024 | 67.82 | 69.09 | 67.50 | 68.52 | 68.52 | 9,842,300 |
| Jun 20, 2024 | 69.18 | 69.68 | 67.18 | 67.63 | 67.63 | 8,418,700 |
| Jun 18, 2024 | 70.61 | 71.45 | 70.36 | 70.73 | 70.73 | 4,318,500 |
| Jun 17, 2024 | 71.89 | 71.93 | 69.38 | 70.73 | 70.73 | 6,763,500 |
| Jun 14, 2024 | 73.34 | 73.96 | 71.50 | 71.97 | 71.97 | 4,527,300 |
| Jun 13, 2024 | 74.17 | 76.70 | 74.00 | 75.04 | 75.04 | 4,777,500 |
| Jun 12, 2024 | 75.50 | 77.22 | 75.11 | 76.22 | 76.22 | 6,673,700 |
| Jun 11, 2024 | 73.12 | 74.44 | 72.16 | 73.98 | 73.98 | 4,292,100 |
| Jun 10, 2024 | 71.59 | 73.99 | 71.50 | 73.50 | 73.50 | 5,328,000 |
| Jun 7, 2024 | 72.30 | 72.56 | 71.21 | 72.31 | 72.31 | 3,830,000 |
| Jun 6, 2024 | 74.18 | 74.25 | 72.30 | 72.45 | 72.45 | 6,564,500 |
| Jun 5, 2024 | 72.45 | 74.60 | 71.86 | 74.54 | 74.54 | 6,266,000 |
| Jun 4, 2024 | 73.05 | 73.45 | 70.90 | 71.52 | 71.52 | 3,718,000 |
| Jun 3, 2024 | 74.01 | 74.49 | 71.35 | 73.19 | 73.19 | 3,653,700 |
| May 31, 2024 | 71.85 | 73.20 | 70.64 | 73.04 | 73.04 | 5,735,900 |
| May 30, 2024 | 71.05 | 72.47 | 70.61 | 72.11 | 72.11 | 3,570,800 |
| May 29, 2024 | 71.95 | 72.52 | 70.89 | 71.01 | 71.01 | 4,961,400 |
| May 28, 2024 | 72.43 | 75.34 | 72.42 | 73.65 | 73.65 | 5,794,200 |
| May 24, 2024 | 72.46 | 73.23 | 71.82 | 72.56 | 72.56 | 5,172,000 |
| May 23, 2024 | 76.67 | 76.73 | 71.29 | 71.65 | 71.65 | 9,592,000 |
| May 22, 2024 | 74.24 | 77.20 | 73.91 | 76.29 | 76.29 | 8,191,300 |
| May 21, 2024 | 73.15 | 73.35 | 72.15 | 72.82 | 72.82 | 4,332,100 |
| May 20, 2024 | 73.07 | 74.80 | 72.88 | 74.28 | 74.28 | 4,496,900 |
| May 17, 2024 | 73.43 | 73.86 | 72.69 | 73.17 | 73.17 | 3,844,300 |
| May 16, 2024 | 74.46 | 74.65 | 72.92 | 73.00 | 73.00 | 5,427,900 |
| May 15, 2024 | 74.42 | 74.84 | 72.88 | 74.74 | 74.74 | 6,415,300 |
| May 14, 2024 | 73.23 | 74.14 | 72.64 | 72.99 | 72.99 | 4,888,100 |
| May 13, 2024 | 71.29 | 73.06 | 71.01 | 72.33 | 72.33 | 4,431,700 |
| May 10, 2024 | 71.78 | 71.78 | 69.93 | 70.46 | 70.46 | 3,669,800 |
| May 9, 2024 | 70.51 | 71.84 | 70.29 | 71.26 | 71.26 | 5,471,800 |
| May 8, 2024 | 69.65 | 70.74 | 69.07 | 70.67 | 70.67 | 4,102,600 |
| May 7, 2024 | 70.46 | 72.44 | 70.27 | 70.79 | 70.79 | 6,890,000 |
| May 6, 2024 | 70.68 | 70.99 | 69.01 | 69.67 | 69.67 | 6,051,400 |
| May 3, 2024 | 71.65 | 72.26 | 69.98 | 70.37 | 70.37 | 6,516,700 |
| May 2, 2024 | 70.22 | 70.85 | 68.06 | 70.01 | 70.01 | 6,509,100 |
| May 1, 2024 | 68.99 | 71.92 | 68.76 | 69.01 | 69.01 | 8,882,000 |
| Apr 30, 2024 | 70.00 | 72.75 | 69.94 | 70.16 | 70.16 | 8,420,800 |
| Apr 29, 2024 | 68.00 | 71.44 | 67.58 | 70.82 | 70.82 | 13,468,200 |
| Apr 26, 2024 | 66.22 | 68.96 | 66.17 | 68.06 | 68.06 | 12,859,000 |
| Apr 25, 2024 | 65.55 | 67.32 | 65.47 | 66.38 | 66.38 | 9,329,900 |
| Apr 24, 2024 | 67.17 | 67.45 | 64.33 | 65.53 | 65.53 | 12,812,300 |
| Apr 23, 2024 | 60.58 | 61.98 | 60.37 | 61.68 | 61.68 | 6,917,500 |
| Apr 22, 2024 | 61.02 | 61.31 | 59.34 | 60.65 | 60.65 | 7,414,900 |
| Apr 19, 2024 | 61.15 | 62.51 | 60.26 | 60.71 | 60.71 | 9,857,300 |
| Apr 18, 2024 | 63.01 | 63.77 | 61.51 | 62.93 | 62.93 | 8,437,300 |
| Apr 17, 2024 | 65.28 | 65.87 | 64.11 | 64.47 | 64.47 | 6,826,300 |
| Apr 16, 2024 | 65.40 | 65.50 | 64.06 | 64.72 | 64.72 | 5,214,700 |
| Apr 15, 2024 | 67.85 | 67.95 | 64.88 | 65.64 | 65.64 | 7,077,400 |
| Apr 12, 2024 | 69.19 | 69.38 | 66.57 | 66.64 | 66.64 | 7,450,700 |
| Apr 11, 2024 | 69.64 | 70.77 | 69.06 | 70.60 | 70.60 | 5,206,700 |
| Apr 10, 2024 | 69.23 | 70.02 | 68.39 | 69.23 | 69.23 | 4,859,300 |
| Apr 9, 2024 | 69.83 | 71.98 | 69.64 | 70.94 | 70.94 | 6,344,700 |
| Apr 8, 2024 | 69.31 | 70.36 | 68.58 | 68.75 | 68.75 | 3,915,100 |
| Apr 5, 2024 | 69.10 | 69.67 | 68.11 | 69.32 | 69.32 | 7,564,500 |
| Apr 4, 2024 | 71.39 | 72.54 | 68.80 | 69.10 | 69.10 | 7,280,100 |
| Apr 3, 2024 | 70.29 | 71.51 | 69.87 | 70.73 | 70.73 | 5,308,700 |
| Apr 2, 2024 | 71.80 | 72.00 | 70.31 | 70.48 | 70.48 | 7,107,300 |
Related Tickers
MCHP Microchip Technology Incorporated
48.50
+0.19%
NXPI NXP Semiconductors N.V.
190.00
-0.03%
MRVL Marvell Technology, Inc.
62.67
+1.79%
STM STMicroelectronics N.V.
21.78
-0.82%
WOLF Wolfspeed, Inc.
2.8200
-7.84%
ALGM Allegro MicroSystems, Inc.
26.18
+4.18%
MPWR Monolithic Power Systems, Inc.
581.48
+0.26%
GFS GLOBALFOUNDRIES Inc.
35.98
-2.52%
SWKS Skyworks Solutions, Inc.
64.62
-0.02%
QCOM QUALCOMM Incorporated
153.05
-0.36%