30.65
+1.53
+(5.25%)
At close: April 17 at 4:00:01 PM EDT
31.61
+0.96
+(3.13%)
After hours: April 17 at 6:29:22 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 | 29.04 | 30.68 | 28.75 | 30.65 | 30.65 | 1,724,200 |
| Apr 16, 2025 | 30.15 | 30.39 | 28.58 | 29.12 | 29.12 | 2,073,800 |
| Apr 15, 2025 | 32.19 | 32.72 | 29.29 | 30.23 | 30.23 | 2,546,100 |
| Apr 14, 2025 | 32.15 | 32.50 | 31.05 | 32.04 | 32.04 | 2,109,300 |
| Apr 11, 2025 | 27.97 | 31.31 | 27.80 | 31.20 | 31.20 | 4,052,700 |
| Apr 10, 2025 | 29.39 | 30.48 | 27.66 | 28.04 | 28.04 | 2,875,100 |
| Apr 9, 2025 | 30.11 | 32.45 | 27.80 | 30.80 | 30.80 | 5,476,600 |
| Apr 8, 2025 | 33.05 | 33.75 | 28.46 | 30.20 | 30.20 | 5,746,400 |
| Apr 7, 2025 | 30.58 | 34.11 | 30.50 | 32.51 | 32.51 | 4,172,400 |
| Apr 4, 2025 | 30.17 | 33.25 | 29.57 | 31.60 | 31.60 | 5,701,800 |
| Apr 3, 2025 | 32.64 | 33.05 | 30.00 | 30.56 | 30.56 | 4,274,300 |
| Apr 2, 2025 | 32.01 | 33.80 | 30.50 | 33.69 | 33.69 | 5,143,700 |
| Apr 1, 2025 | 37.12 | 37.92 | 31.78 | 32.23 | 32.23 | 8,890,500 |
| Mar 31, 2025 | 33.07 | 37.94 | 30.12 | 37.76 | 37.76 | 14,001,600 |
| Mar 28, 2025 | 70.84 | 71.22 | 68.38 | 69.46 | 69.46 | 660,900 |
| Mar 27, 2025 | 69.21 | 71.53 | 68.36 | 70.77 | 70.77 | 899,400 |
| Mar 26, 2025 | 71.53 | 72.66 | 68.39 | 68.56 | 68.56 | 1,168,200 |
| Mar 25, 2025 | 73.76 | 73.76 | 71.13 | 71.90 | 71.90 | 727,100 |
| Mar 24, 2025 | 75.21 | 75.33 | 72.90 | 73.82 | 73.82 | 730,500 |
| Mar 21, 2025 | 73.66 | 76.61 | 72.78 | 74.66 | 74.66 | 1,778,100 |
| Mar 20, 2025 | 75.47 | 76.48 | 73.81 | 74.46 | 74.46 | 841,500 |
| Mar 19, 2025 | 74.94 | 76.38 | 73.92 | 76.14 | 76.14 | 996,500 |
| Mar 18, 2025 | 75.04 | 75.04 | 73.32 | 74.72 | 74.72 | 838,500 |
| Mar 17, 2025 | 74.01 | 75.92 | 73.50 | 75.23 | 75.23 | 750,600 |
| Mar 14, 2025 | 73.91 | 75.04 | 72.89 | 74.37 | 74.37 | 835,100 |
| Mar 13, 2025 | 73.07 | 76.51 | 71.69 | 73.02 | 73.02 | 947,000 |
| Mar 12, 2025 | 70.00 | 75.00 | 70.00 | 73.24 | 73.24 | 1,346,100 |
| Mar 11, 2025 | 68.46 | 70.25 | 67.22 | 69.85 | 69.85 | 973,200 |
| Mar 10, 2025 | 70.06 | 72.60 | 68.34 | 68.89 | 68.89 | 1,145,700 |
| Mar 7, 2025 | 74.06 | 75.08 | 71.11 | 71.18 | 71.18 | 1,355,600 |
| Mar 6, 2025 | 72.63 | 76.38 | 71.09 | 74.81 | 74.81 | 1,492,100 |
| Mar 5, 2025 | 70.64 | 74.10 | 69.75 | 73.89 | 73.89 | 1,988,400 |
| Mar 4, 2025 | 71.29 | 72.36 | 69.38 | 70.24 | 70.24 | 1,491,500 |
| Mar 3, 2025 | 73.17 | 74.48 | 71.63 | 72.10 | 72.10 | 1,193,600 |
| Feb 28, 2025 | 74.22 | 75.25 | 70.11 | 73.02 | 73.02 | 2,530,600 |
| Feb 27, 2025 | 77.87 | 78.75 | 73.88 | 74.22 | 74.22 | 1,827,500 |
| Feb 26, 2025 | 82.92 | 83.33 | 78.39 | 78.65 | 78.65 | 1,152,500 |
| Feb 25, 2025 | 82.77 | 82.77 | 79.25 | 79.35 | 79.35 | 1,337,800 |
| Feb 24, 2025 | 79.78 | 82.51 | 78.58 | 81.68 | 81.68 | 1,349,300 |
| Feb 21, 2025 | 83.77 | 84.01 | 79.51 | 79.74 | 79.74 | 1,252,600 |
| Feb 20, 2025 | 83.42 | 84.10 | 82.10 | 82.47 | 82.47 | 819,200 |
| Feb 19, 2025 | 82.16 | 83.71 | 82.03 | 83.36 | 83.36 | 724,100 |
| Feb 18, 2025 | 83.54 | 85.22 | 82.39 | 82.47 | 82.47 | 775,500 |
| Feb 14, 2025 | 84.95 | 85.57 | 82.41 | 84.00 | 84.00 | 894,600 |
| Feb 13, 2025 | 86.19 | 86.44 | 83.50 | 83.84 | 83.84 | 699,600 |
| Feb 12, 2025 | 85.00 | 86.68 | 84.25 | 85.42 | 85.42 | 646,400 |
| Feb 11, 2025 | 84.53 | 85.50 | 83.47 | 85.13 | 85.13 | 775,600 |
| Feb 10, 2025 | 87.42 | 87.42 | 85.34 | 85.94 | 85.94 | 740,700 |
| Feb 7, 2025 | 89.15 | 90.47 | 87.17 | 87.42 | 87.42 | 681,600 |
| Feb 6, 2025 | 89.09 | 91.02 | 87.86 | 89.01 | 89.01 | 772,200 |
| Feb 5, 2025 | 87.53 | 91.77 | 87.12 | 89.34 | 89.34 | 1,115,600 |
| Feb 4, 2025 | 84.11 | 89.01 | 83.59 | 86.51 | 86.51 | 1,752,900 |
| Feb 3, 2025 | 88.20 | 88.20 | 84.75 | 84.81 | 84.81 | 803,600 |
| Jan 31, 2025 | 91.44 | 91.86 | 88.21 | 88.32 | 88.32 | 865,300 |
| Jan 30, 2025 | 89.16 | 92.58 | 88.00 | 91.95 | 91.95 | 1,063,800 |
| Jan 29, 2025 | 91.69 | 92.14 | 88.64 | 88.67 | 88.67 | 777,200 |
| Jan 28, 2025 | 91.27 | 93.77 | 90.79 | 92.13 | 92.13 | 1,168,300 |
| Jan 27, 2025 | 90.01 | 93.00 | 88.59 | 90.91 | 90.91 | 1,232,700 |
| Jan 24, 2025 | 89.61 | 92.06 | 88.92 | 89.64 | 89.64 | 698,000 |
| Jan 23, 2025 | 85.62 | 90.73 | 83.96 | 89.97 | 89.97 | 1,169,400 |
| Jan 22, 2025 | 87.12 | 88.95 | 86.28 | 86.64 | 86.64 | 1,666,600 |
| Jan 21, 2025 | 86.06 | 88.54 | 85.24 | 88.17 | 88.17 | 1,953,600 |
| Jan 17, 2025 | 88.95 | 90.06 | 85.28 | 85.30 | 85.30 | 1,612,100 |
| Jan 16, 2025 | 89.22 | 89.22 | 85.31 | 87.83 | 87.83 | 2,253,700 |
| Jan 15, 2025 | 80.32 | 89.65 | 80.30 | 89.29 | 89.29 | 2,341,700 |
| Jan 14, 2025 | 81.46 | 81.58 | 77.52 | 78.14 | 78.14 | 1,106,200 |
| Jan 13, 2025 | 80.21 | 81.70 | 78.92 | 81.17 | 81.17 | 889,800 |
| Jan 10, 2025 | 80.00 | 81.50 | 79.22 | 81.08 | 81.08 | 1,022,600 |
| Jan 8, 2025 | 86.16 | 86.43 | 80.83 | 81.06 | 81.06 | 1,266,800 |
| Jan 7, 2025 | 86.30 | 88.27 | 85.03 | 87.29 | 87.29 | 941,700 |
| Jan 6, 2025 | 84.23 | 86.74 | 83.85 | 85.99 | 85.99 | 879,000 |
| Jan 3, 2025 | 82.49 | 85.97 | 82.49 | 84.86 | 84.86 | 786,200 |
| Jan 2, 2025 | 82.64 | 84.80 | 82.19 | 83.30 | 83.30 | 756,300 |
| Dec 31, 2024 | 82.58 | 83.36 | 80.15 | 81.86 | 81.86 | 1,059,000 |
| Dec 30, 2024 | 80.53 | 82.21 | 80.10 | 81.99 | 81.99 | 667,200 |
| Dec 27, 2024 | 84.99 | 85.36 | 80.30 | 80.97 | 80.97 | 1,083,600 |
| Dec 26, 2024 | 85.59 | 86.36 | 84.53 | 85.78 | 85.78 | 387,300 |
| Dec 24, 2024 | 87.05 | 87.05 | 84.77 | 85.91 | 85.91 | 223,400 |
| Dec 23, 2024 | 86.22 | 87.88 | 85.51 | 87.08 | 87.08 | 1,051,700 |
| Dec 20, 2024 | 86.45 | 88.90 | 86.25 | 86.53 | 86.53 | 3,886,000 |
| Dec 19, 2024 | 85.75 | 87.15 | 84.46 | 86.21 | 86.21 | 1,337,100 |
| Dec 18, 2024 | 89.83 | 91.09 | 85.05 | 85.75 | 85.75 | 1,418,600 |
| Dec 17, 2024 | 89.49 | 92.94 | 89.49 | 89.86 | 89.86 | 1,054,100 |
| Dec 16, 2024 | 87.64 | 90.91 | 87.18 | 89.49 | 89.49 | 1,325,300 |
| Dec 13, 2024 | 87.52 | 89.65 | 86.80 | 87.72 | 87.72 | 977,000 |
| Dec 12, 2024 | 90.61 | 90.91 | 87.43 | 87.87 | 87.87 | 879,100 |
| Dec 11, 2024 | 90.84 | 92.29 | 90.22 | 91.05 | 91.05 | 528,100 |
| Dec 10, 2024 | 92.55 | 93.78 | 90.00 | 90.43 | 90.43 | 952,000 |
| Dec 9, 2024 | 93.68 | 94.60 | 91.39 | 92.06 | 92.06 | 563,200 |
| Dec 6, 2024 | 90.22 | 93.98 | 90.00 | 93.31 | 93.31 | 876,700 |
| Dec 5, 2024 | 92.75 | 93.23 | 89.33 | 90.04 | 90.04 | 1,154,100 |
| Dec 4, 2024 | 90.02 | 93.49 | 89.58 | 93.04 | 93.04 | 760,600 |
| Dec 3, 2024 | 91.09 | 93.38 | 90.17 | 90.37 | 90.37 | 869,800 |
| Dec 2, 2024 | 94.01 | 94.76 | 91.36 | 91.60 | 91.60 | 985,200 |
| Nov 29, 2024 | 93.89 | 94.38 | 91.96 | 94.34 | 94.34 | 809,100 |
| Nov 27, 2024 | 91.88 | 94.05 | 90.73 | 93.98 | 93.98 | 785,200 |
| Nov 26, 2024 | 91.49 | 92.61 | 90.70 | 91.45 | 91.45 | 906,000 |
| Nov 25, 2024 | 89.27 | 92.14 | 89.06 | 91.70 | 91.70 | 1,758,600 |
| Nov 22, 2024 | 88.40 | 91.32 | 87.93 | 88.54 | 88.54 | 1,613,900 |
| Nov 21, 2024 | 85.78 | 92.87 | 85.33 | 88.39 | 88.39 | 1,981,100 |
| Nov 20, 2024 | 86.86 | 88.07 | 85.18 | 85.96 | 85.96 | 1,716,700 |
| Nov 19, 2024 | 86.00 | 88.17 | 85.20 | 87.08 | 87.08 | 1,154,300 |
| Nov 18, 2024 | 86.50 | 87.32 | 84.52 | 86.49 | 86.49 | 2,008,200 |
| Nov 15, 2024 | 91.86 | 92.00 | 85.10 | 86.83 | 86.83 | 4,629,300 |
| Nov 14, 2024 | 96.55 | 98.17 | 92.01 | 92.68 | 92.68 | 4,309,900 |
| Nov 13, 2024 | 100.26 | 100.68 | 94.00 | 96.63 | 96.63 | 2,853,300 |
| Nov 12, 2024 | 102.06 | 103.30 | 98.68 | 99.38 | 99.38 | 1,550,400 |
| Nov 11, 2024 | 106.67 | 107.22 | 102.83 | 103.64 | 103.64 | 875,300 |
| Nov 8, 2024 | 103.21 | 107.31 | 103.17 | 106.67 | 106.67 | 1,014,900 |
| Nov 7, 2024 | 104.08 | 106.98 | 101.87 | 102.70 | 102.70 | 1,300,300 |
| Nov 6, 2024 | 114.58 | 116.00 | 102.01 | 104.07 | 104.07 | 2,681,400 |
| Nov 5, 2024 | 105.18 | 108.40 | 104.06 | 107.56 | 107.56 | 718,600 |
| Nov 4, 2024 | 105.73 | 108.06 | 103.72 | 106.49 | 106.49 | 549,600 |
| Nov 1, 2024 | 106.76 | 109.30 | 105.64 | 107.29 | 107.29 | 543,700 |
| Oct 31, 2024 | 105.30 | 108.72 | 104.36 | 106.35 | 106.35 | 788,500 |
| Oct 30, 2024 | 104.14 | 107.67 | 103.07 | 106.11 | 106.11 | 822,500 |
| Oct 29, 2024 | 112.35 | 112.91 | 102.84 | 105.56 | 105.56 | 1,777,900 |
| Oct 28, 2024 | 114.40 | 115.56 | 112.69 | 112.80 | 112.80 | 480,600 |
| Oct 25, 2024 | 113.00 | 114.50 | 112.19 | 112.94 | 112.94 | 455,100 |
| Oct 24, 2024 | 112.45 | 114.02 | 111.16 | 112.32 | 112.32 | 474,800 |
| Oct 23, 2024 | 111.82 | 113.02 | 111.16 | 112.14 | 112.14 | 355,900 |
| Oct 22, 2024 | 114.57 | 115.54 | 111.88 | 112.66 | 112.66 | 894,800 |
| Oct 21, 2024 | 114.25 | 115.97 | 114.25 | 115.45 | 115.45 | 480,900 |
| Oct 18, 2024 | 115.88 | 116.53 | 114.78 | 115.50 | 115.50 | 835,200 |
| Oct 17, 2024 | 117.91 | 118.54 | 115.45 | 115.61 | 115.61 | 598,700 |
| Oct 16, 2024 | 116.02 | 118.62 | 115.07 | 117.93 | 117.93 | 481,500 |
| Oct 15, 2024 | 113.15 | 116.58 | 112.85 | 115.49 | 115.49 | 896,300 |
| Oct 14, 2024 | 114.85 | 115.10 | 112.67 | 113.11 | 113.11 | 490,900 |
| Oct 11, 2024 | 111.60 | 114.61 | 111.16 | 114.42 | 114.42 | 561,800 |
| Oct 10, 2024 | 110.77 | 111.71 | 109.68 | 111.60 | 111.60 | 533,700 |
| Oct 9, 2024 | 111.48 | 112.03 | 109.73 | 111.87 | 111.87 | 491,400 |
| Oct 8, 2024 | 109.50 | 112.05 | 109.49 | 111.75 | 111.75 | 757,800 |
| Oct 7, 2024 | 111.12 | 111.68 | 107.01 | 108.46 | 108.46 | 849,100 |
| Oct 4, 2024 | 111.00 | 112.84 | 110.77 | 111.29 | 111.29 | 502,900 |
| Oct 3, 2024 | 113.80 | 114.15 | 111.00 | 111.08 | 111.08 | 784,500 |
| Oct 2, 2024 | 114.34 | 116.01 | 112.92 | 114.25 | 114.25 | 639,200 |
| Oct 1, 2024 | 114.55 | 115.78 | 112.74 | 115.54 | 115.54 | 836,300 |
| Sep 30, 2024 | 112.69 | 115.19 | 112.50 | 114.27 | 114.27 | 824,400 |
| Sep 27, 2024 | 112.34 | 114.29 | 111.64 | 113.14 | 113.14 | 590,000 |
| Sep 26, 2024 | 113.94 | 114.87 | 111.35 | 111.44 | 111.44 | 669,200 |
| Sep 25, 2024 | 116.69 | 117.04 | 113.36 | 113.46 | 113.46 | 758,000 |
| Sep 24, 2024 | 111.78 | 115.78 | 110.47 | 115.65 | 115.65 | 898,400 |
| Sep 23, 2024 | 115.69 | 115.98 | 111.94 | 112.11 | 112.11 | 658,000 |
| Sep 20, 2024 | 117.81 | 118.56 | 114.69 | 115.18 | 115.18 | 1,822,300 |
| Sep 19, 2024 | 118.91 | 121.06 | 116.95 | 117.12 | 117.12 | 1,008,100 |
| Sep 18, 2024 | 116.75 | 118.70 | 114.90 | 116.54 | 116.54 | 629,200 |
| Sep 17, 2024 | 113.93 | 117.97 | 113.56 | 116.75 | 116.75 | 917,400 |
| Sep 16, 2024 | 115.90 | 117.00 | 113.92 | 114.24 | 114.24 | 627,200 |
| Sep 13, 2024 | 114.80 | 117.39 | 113.58 | 116.00 | 116.00 | 883,400 |
| Sep 12, 2024 | 113.92 | 115.61 | 112.54 | 114.13 | 114.13 | 867,100 |
| Sep 11, 2024 | 115.35 | 117.38 | 113.13 | 113.55 | 113.55 | 823,700 |
| Sep 10, 2024 | 116.50 | 119.50 | 113.77 | 116.23 | 116.23 | 1,152,700 |
| Sep 9, 2024 | 112.19 | 116.39 | 111.18 | 115.28 | 115.28 | 3,328,800 |
| Sep 6, 2024 | 111.51 | 115.43 | 110.48 | 111.58 | 111.58 | 2,346,100 |
| Sep 5, 2024 | 113.28 | 113.64 | 109.73 | 112.10 | 112.10 | 5,156,100 |
| Sep 4, 2024 | 113.05 | 118.25 | 108.01 | 109.15 | 109.15 | 2,388,600 |
| Sep 3, 2024 | 107.67 | 119.27 | 107.62 | 110.15 | 110.15 | 7,470,800 |
| Aug 30, 2024 | 79.58 | 80.81 | 78.36 | 80.76 | 80.76 | 427,600 |
| Aug 29, 2024 | 79.14 | 80.14 | 78.21 | 79.28 | 79.28 | 342,100 |
| Aug 28, 2024 | 78.57 | 78.68 | 77.21 | 78.43 | 78.43 | 312,500 |
| Aug 27, 2024 | 79.36 | 79.36 | 78.36 | 78.78 | 78.78 | 209,400 |
| Aug 26, 2024 | 79.85 | 80.15 | 77.53 | 79.48 | 79.48 | 297,700 |
| Aug 23, 2024 | 78.89 | 80.14 | 77.98 | 79.35 | 79.35 | 434,100 |
| Aug 22, 2024 | 80.21 | 80.61 | 77.81 | 78.14 | 78.14 | 214,900 |
| Aug 21, 2024 | 79.43 | 80.50 | 78.95 | 79.82 | 79.82 | 304,300 |
| Aug 20, 2024 | 78.70 | 79.68 | 78.02 | 79.01 | 79.01 | 501,400 |
| Aug 19, 2024 | 78.91 | 79.73 | 77.72 | 79.03 | 79.03 | 492,600 |
| Aug 16, 2024 | 78.29 | 79.20 | 77.55 | 78.90 | 78.90 | 294,400 |
| Aug 15, 2024 | 79.45 | 79.68 | 77.79 | 78.44 | 78.44 | 391,900 |
| Aug 14, 2024 | 77.28 | 77.56 | 76.32 | 76.95 | 76.95 | 326,500 |
| Aug 13, 2024 | 78.47 | 79.30 | 76.39 | 77.22 | 77.22 | 476,000 |
| Aug 12, 2024 | 78.33 | 79.64 | 77.50 | 78.10 | 78.10 | 605,500 |
| Aug 9, 2024 | 73.68 | 78.13 | 73.64 | 77.89 | 77.89 | 769,700 |
| Aug 8, 2024 | 71.12 | 73.68 | 70.87 | 73.64 | 73.64 | 694,900 |
| Aug 7, 2024 | 73.78 | 74.83 | 70.45 | 70.52 | 70.52 | 612,700 |
| Aug 6, 2024 | 72.85 | 76.04 | 72.51 | 73.93 | 73.93 | 599,500 |
| Aug 5, 2024 | 72.28 | 74.52 | 71.45 | 72.74 | 72.74 | 962,700 |
| Aug 2, 2024 | 76.25 | 77.40 | 74.64 | 75.67 | 75.67 | 1,015,400 |
| Aug 1, 2024 | 78.80 | 79.73 | 78.07 | 78.59 | 78.59 | 627,600 |
| Jul 31, 2024 | 80.23 | 80.59 | 77.61 | 78.89 | 78.89 | 1,152,200 |
| Jul 30, 2024 | 83.21 | 83.81 | 79.73 | 79.90 | 79.90 | 801,300 |
| Jul 29, 2024 | 84.03 | 85.47 | 82.41 | 82.88 | 82.88 | 495,500 |
| Jul 26, 2024 | 84.39 | 85.14 | 83.17 | 84.05 | 84.05 | 585,000 |
| Jul 25, 2024 | 85.60 | 87.71 | 83.37 | 83.65 | 83.65 | 578,500 |
| Jul 24, 2024 | 83.77 | 86.14 | 83.77 | 85.16 | 85.16 | 719,300 |
| Jul 23, 2024 | 83.60 | 84.98 | 83.17 | 83.95 | 83.95 | 461,600 |
| Jul 22, 2024 | 82.37 | 84.37 | 81.81 | 84.05 | 84.05 | 895,200 |
| Jul 19, 2024 | 80.42 | 82.44 | 79.37 | 81.63 | 81.63 | 836,600 |
| Jul 18, 2024 | 81.68 | 83.98 | 79.16 | 79.56 | 79.56 | 808,400 |
| Jul 17, 2024 | 82.10 | 83.00 | 78.59 | 81.37 | 81.37 | 1,083,800 |
| Jul 16, 2024 | 85.00 | 85.61 | 82.92 | 83.24 | 83.24 | 1,173,300 |
| Jul 15, 2024 | 82.93 | 84.47 | 82.22 | 84.17 | 84.17 | 1,084,700 |
| Jul 12, 2024 | 83.12 | 83.50 | 81.99 | 82.39 | 82.39 | 954,500 |
| Jul 11, 2024 | 82.65 | 83.36 | 81.00 | 81.96 | 81.96 | 901,200 |
| Jul 10, 2024 | 81.30 | 81.57 | 80.37 | 80.98 | 80.98 | 645,200 |
| Jul 9, 2024 | 79.32 | 81.65 | 79.17 | 80.93 | 80.93 | 888,400 |
| Jul 8, 2024 | 78.92 | 80.34 | 78.47 | 79.35 | 79.35 | 710,100 |
| Jul 5, 2024 | 76.41 | 78.17 | 75.65 | 77.79 | 77.79 | 373,200 |
| Jul 3, 2024 | 75.97 | 76.85 | 75.50 | 76.26 | 76.26 | 204,300 |
| Jul 2, 2024 | 76.80 | 77.16 | 75.27 | 76.06 | 76.06 | 508,400 |
| Jul 1, 2024 | 75.43 | 77.45 | 75.21 | 76.94 | 76.94 | 964,300 |
| Jun 28, 2024 | 78.83 | 79.78 | 74.23 | 75.51 | 75.51 | 2,763,100 |
| Jun 27, 2024 | 75.18 | 79.48 | 74.32 | 78.77 | 78.77 | 1,918,500 |
| Jun 26, 2024 | 74.05 | 75.34 | 73.00 | 75.05 | 75.05 | 937,500 |
| Jun 25, 2024 | 75.35 | 76.67 | 74.40 | 74.50 | 74.50 | 584,300 |
| Jun 24, 2024 | 75.36 | 76.92 | 74.44 | 75.78 | 75.78 | 1,895,200 |
| Jun 21, 2024 | 73.37 | 75.06 | 71.94 | 74.94 | 74.94 | 1,572,200 |
| Jun 20, 2024 | 71.88 | 74.81 | 71.17 | 72.76 | 72.76 | 561,100 |
| Jun 18, 2024 | 72.10 | 72.80 | 71.16 | 72.25 | 72.25 | 850,700 |
| Jun 17, 2024 | 72.23 | 73.19 | 70.79 | 71.88 | 71.88 | 548,800 |
| Jun 14, 2024 | 73.06 | 73.96 | 72.56 | 72.94 | 72.94 | 347,400 |
| Jun 13, 2024 | 73.68 | 75.19 | 72.88 | 74.01 | 74.01 | 287,200 |
| Jun 12, 2024 | 75.01 | 75.70 | 73.27 | 73.93 | 73.93 | 784,100 |
| Jun 11, 2024 | 71.19 | 72.87 | 71.19 | 72.58 | 72.58 | 414,600 |
| Jun 10, 2024 | 70.49 | 72.22 | 69.90 | 71.88 | 71.88 | 571,000 |
| Jun 7, 2024 | 71.89 | 72.10 | 70.18 | 70.97 | 70.97 | 376,500 |
| Jun 6, 2024 | 73.10 | 73.29 | 72.26 | 72.51 | 72.51 | 325,000 |
| Jun 5, 2024 | 71.49 | 73.50 | 70.58 | 73.44 | 73.44 | 484,900 |
| Jun 4, 2024 | 72.61 | 72.68 | 70.44 | 70.94 | 70.94 | 349,300 |
| Jun 3, 2024 | 70.98 | 73.98 | 70.26 | 72.24 | 72.24 | 601,900 |
| May 31, 2024 | 70.87 | 71.61 | 69.43 | 70.27 | 70.27 | 525,700 |
| May 30, 2024 | 68.58 | 70.62 | 67.97 | 70.21 | 70.21 | 827,200 |
| May 29, 2024 | 67.66 | 68.33 | 67.21 | 67.92 | 67.92 | 362,600 |
| May 28, 2024 | 69.90 | 69.90 | 67.99 | 68.70 | 68.70 | 439,700 |
| May 24, 2024 | 69.72 | 69.84 | 68.51 | 68.76 | 68.76 | 480,400 |
| May 23, 2024 | 71.34 | 71.34 | 68.26 | 69.27 | 69.27 | 577,100 |
| May 22, 2024 | 73.84 | 74.00 | 71.26 | 71.36 | 71.36 | 654,200 |
| May 21, 2024 | 75.70 | 75.70 | 73.50 | 73.65 | 73.65 | 550,400 |
| May 20, 2024 | 74.65 | 76.00 | 73.88 | 75.93 | 75.93 | 617,900 |
| May 17, 2024 | 75.79 | 75.79 | 73.98 | 74.57 | 74.57 | 688,000 |
| May 16, 2024 | 71.49 | 75.83 | 71.15 | 75.45 | 75.45 | 1,140,700 |
| May 15, 2024 | 68.88 | 71.71 | 68.61 | 71.63 | 71.63 | 689,100 |
| May 14, 2024 | 66.15 | 67.50 | 65.87 | 67.33 | 67.33 | 321,300 |
| May 13, 2024 | 65.10 | 65.77 | 64.76 | 65.70 | 65.70 | 492,000 |
| May 10, 2024 | 65.20 | 66.71 | 64.76 | 65.19 | 65.19 | 533,500 |
| May 9, 2024 | 65.00 | 66.48 | 63.63 | 65.57 | 65.57 | 919,800 |
| May 8, 2024 | 66.45 | 68.22 | 65.81 | 66.79 | 66.79 | 467,900 |
| May 7, 2024 | 66.40 | 67.75 | 65.86 | 67.52 | 67.52 | 557,000 |
| May 6, 2024 | 65.41 | 66.85 | 65.32 | 66.40 | 66.40 | 505,700 |
| May 3, 2024 | 66.48 | 67.08 | 65.46 | 65.96 | 65.96 | 620,600 |
| May 2, 2024 | 63.83 | 65.00 | 63.11 | 64.55 | 64.55 | 503,100 |
| May 1, 2024 | 60.76 | 64.24 | 60.21 | 63.71 | 63.71 | 766,800 |
| Apr 30, 2024 | 60.61 | 61.19 | 58.84 | 60.55 | 60.55 | 445,700 |
| Apr 29, 2024 | 61.07 | 62.28 | 60.72 | 61.03 | 61.03 | 500,600 |
| Apr 26, 2024 | 60.32 | 60.94 | 59.41 | 60.72 | 60.72 | 594,300 |
| Apr 25, 2024 | 59.59 | 60.09 | 58.10 | 60.06 | 60.06 | 1,566,200 |
| Apr 24, 2024 | 61.05 | 61.98 | 59.97 | 60.30 | 60.30 | 701,800 |
| Apr 23, 2024 | 61.79 | 62.56 | 60.83 | 60.88 | 60.88 | 666,000 |
| Apr 22, 2024 | 61.47 | 63.22 | 60.91 | 61.60 | 61.60 | 627,200 |
| Apr 19, 2024 | 60.46 | 61.92 | 59.39 | 60.83 | 60.83 | 1,324,800 |
| Apr 18, 2024 | 62.15 | 62.21 | 60.58 | 60.62 | 60.62 | 661,000 |
Related Tickers
ACLX Arcellx, Inc.
62.02
+2.19%
NAMS NewAmsterdam Pharma Company N.V.
16.34
+1.93%
RARE Ultragenyx Pharmaceutical Inc.
35.69
+2.03%
RVMD Revolution Medicines, Inc.
36.76
+1.55%
NUVL Nuvalent, Inc.
71.64
+2.39%
CYTK Cytokinetics, Incorporated
39.48
+0.84%
EWTX Edgewise Therapeutics, Inc.
13.45
+3.22%
ZLAB Zai Lab Limited
28.84
-0.33%
LEGN Legend Biotech Corporation
32.80
-1.97%
CRNX Crinetics Pharmaceuticals, Inc.
30.42
+2.84%