Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGS - Delayed Quote USD
85.85
-4.24
(-4.71%)
At close: March 28 at 4:00:00 PM EDT
79.99
-5.86
(-6.83%)
Pre-Market: 8:34:29 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 | 89.34 | 89.38 | 84.10 | 85.85 | 85.85 | 90,849,300 |
| Mar 27, 2025 | 91.01 | 93.65 | 89.67 | 90.09 | 90.09 | 82,823,000 |
| Mar 26, 2025 | 96.29 | 97.30 | 90.82 | 92.28 | 92.28 | 81,428,600 |
| Mar 25, 2025 | 97.22 | 98.17 | 95.08 | 96.50 | 96.50 | 78,015,300 |
| Mar 24, 2025 | 93.40 | 97.39 | 92.28 | 96.75 | 96.75 | 112,164,700 |
| Mar 21, 2025 | 85.85 | 91.07 | 84.46 | 90.96 | 90.96 | 116,748,700 |
| Mar 20, 2025 | 85.54 | 89.80 | 85.12 | 87.39 | 87.39 | 105,547,400 |
| Mar 19, 2025 | 84.55 | 87.99 | 82.86 | 86.10 | 86.10 | 89,797,400 |
| Mar 18, 2025 | 85.78 | 86.17 | 81.80 | 83.89 | 83.89 | 93,236,500 |
| Mar 17, 2025 | 88.44 | 88.82 | 84.50 | 87.35 | 87.35 | 99,348,900 |
| Mar 14, 2025 | 82.97 | 87.27 | 82.16 | 86.24 | 86.24 | 113,985,000 |
| Mar 13, 2025 | 82.85 | 83.74 | 78.32 | 79.62 | 79.62 | 100,927,200 |
| Mar 12, 2025 | 83.48 | 84.55 | 79.86 | 83.65 | 83.65 | 116,525,100 |
| Mar 11, 2025 | 75.79 | 80.75 | 75.53 | 78.05 | 78.05 | 109,351,500 |
| Mar 10, 2025 | 82.00 | 82.69 | 74.57 | 76.38 | 76.38 | 136,843,800 |
| Mar 7, 2025 | 80.03 | 85.16 | 79.15 | 84.91 | 84.91 | 105,377,100 |
| Mar 6, 2025 | 87.50 | 88.34 | 80.01 | 80.46 | 80.46 | 117,340,600 |
| Mar 5, 2025 | 86.35 | 90.30 | 82.50 | 90.13 | 90.13 | 116,053,000 |
| Mar 4, 2025 | 80.16 | 88.50 | 79.30 | 84.40 | 84.40 | 116,800,300 |
| Mar 3, 2025 | 88.55 | 90.48 | 82.53 | 83.42 | 83.42 | 114,573,900 |
| Feb 28, 2025 | 79.98 | 85.18 | 78.58 | 84.92 | 84.92 | 125,977,400 |
| Feb 27, 2025 | 91.91 | 93.62 | 84.17 | 84.77 | 84.77 | 99,680,500 |
| Feb 26, 2025 | 89.16 | 91.69 | 87.59 | 89.31 | 89.31 | 94,428,700 |
| Feb 25, 2025 | 90.65 | 91.70 | 85.25 | 87.84 | 87.84 | 132,626,300 |
| Feb 24, 2025 | 95.88 | 99.01 | 89.30 | 90.68 | 90.68 | 184,485,000 |
| Feb 21, 2025 | 107.68 | 109.07 | 100.00 | 101.35 | 101.35 | 129,063,200 |
| Feb 20, 2025 | 102.91 | 107.40 | 95.80 | 106.27 | 106.27 | 243,093,900 |
| Feb 19, 2025 | 123.86 | 125.41 | 108.56 | 112.06 | 112.06 | 147,487,300 |
| Feb 18, 2025 | 120.94 | 125.00 | 118.43 | 124.62 | 124.62 | 84,227,200 |
| Feb 14, 2025 | 117.90 | 120.67 | 116.80 | 119.16 | 119.16 | 65,528,900 |
| Feb 13, 2025 | 117.31 | 118.39 | 115.15 | 117.91 | 117.91 | 60,027,000 |
| Feb 12, 2025 | 110.29 | 117.59 | 110.00 | 117.39 | 117.39 | 75,316,900 |
| Feb 11, 2025 | 116.50 | 118.66 | 112.10 | 112.62 | 112.62 | 94,311,700 |
| Feb 10, 2025 | 112.03 | 116.76 | 108.72 | 116.65 | 116.65 | 99,938,100 |
| Feb 7, 2025 | 111.66 | 116.30 | 110.45 | 110.85 | 110.85 | 143,795,400 |
| Feb 6, 2025 | 101.09 | 111.54 | 100.26 | 111.28 | 111.28 | 128,217,500 |
| Feb 5, 2025 | 101.78 | 103.57 | 99.32 | 101.36 | 101.36 | 90,628,300 |
| Feb 4, 2025 | 102.80 | 106.91 | 100.51 | 103.83 | 103.83 | 230,806,800 |
| Feb 3, 2025 | 80.13 | 84.25 | 78.47 | 83.74 | 83.74 | 126,592,700 |
| Jan 31, 2025 | 81.00 | 85.22 | 80.87 | 82.49 | 82.49 | 79,000,200 |
| Jan 30, 2025 | 80.02 | 81.83 | 79.38 | 81.22 | 81.22 | 46,067,500 |
| Jan 29, 2025 | 79.95 | 80.82 | 77.81 | 79.76 | 79.76 | 49,262,200 |
| Jan 28, 2025 | 75.54 | 80.74 | 74.04 | 80.23 | 80.23 | 65,916,700 |
| Jan 27, 2025 | 74.07 | 76.72 | 72.67 | 75.44 | 75.44 | 76,093,300 |
| Jan 24, 2025 | 79.05 | 82.24 | 78.44 | 78.98 | 78.98 | 77,931,900 |
| Jan 23, 2025 | 76.04 | 79.00 | 75.84 | 78.98 | 78.98 | 55,937,900 |
| Jan 22, 2025 | 74.50 | 77.16 | 73.80 | 76.87 | 76.87 | 66,876,400 |
| Jan 21, 2025 | 73.24 | 73.64 | 70.60 | 73.07 | 73.07 | 56,229,000 |
| Jan 17, 2025 | 70.90 | 72.34 | 69.95 | 71.77 | 71.77 | 54,754,000 |
| Jan 16, 2025 | 69.08 | 71.43 | 68.36 | 69.24 | 69.24 | 62,908,700 |
| Jan 15, 2025 | 68.55 | 68.85 | 67.08 | 68.14 | 68.14 | 56,025,800 |
| Jan 14, 2025 | 67.18 | 68.23 | 65.19 | 65.91 | 65.91 | 56,814,900 |
| Jan 13, 2025 | 64.29 | 65.68 | 63.40 | 64.98 | 64.98 | 69,046,300 |
| Jan 10, 2025 | 66.01 | 68.20 | 65.04 | 67.26 | 67.26 | 78,148,600 |
| Jan 8, 2025 | 68.12 | 69.53 | 66.51 | 68.23 | 68.23 | 91,349,500 |
| Jan 7, 2025 | 75.20 | 75.39 | 69.75 | 69.99 | 69.99 | 91,727,300 |
| Jan 6, 2025 | 78.69 | 80.06 | 74.61 | 75.92 | 75.92 | 105,619,500 |
| Jan 3, 2025 | 75.39 | 79.98 | 75.19 | 79.89 | 79.89 | 62,415,000 |
| Jan 2, 2025 | 76.20 | 76.53 | 72.42 | 75.19 | 75.19 | 72,217,200 |
| Dec 31, 2024 | 77.58 | 77.98 | 73.65 | 75.63 | 75.63 | 56,267,900 |
| Dec 30, 2024 | 77.04 | 79.24 | 76.11 | 77.18 | 77.18 | 60,850,900 |
| Dec 27, 2024 | 81.42 | 82.00 | 77.93 | 79.08 | 79.08 | 66,975,900 |
| Dec 26, 2024 | 83.16 | 83.49 | 81.30 | 82.14 | 82.14 | 60,377,100 |
| Dec 24, 2024 | 81.09 | 84.80 | 81.00 | 82.38 | 82.38 | 64,983,300 |
| Dec 23, 2024 | 80.65 | 82.02 | 77.41 | 80.69 | 80.69 | 93,819,500 |
| Dec 20, 2024 | 72.64 | 80.66 | 71.50 | 80.55 | 80.55 | 281,230,800 |
| Dec 19, 2024 | 73.99 | 76.59 | 73.37 | 74.21 | 74.21 | 99,524,300 |
| Dec 18, 2024 | 74.30 | 77.60 | 70.27 | 71.51 | 71.51 | 109,643,400 |
| Dec 17, 2024 | 73.28 | 75.32 | 71.70 | 74.39 | 74.39 | 75,469,400 |
| Dec 16, 2024 | 75.06 | 77.82 | 71.16 | 75.75 | 75.75 | 126,099,600 |
| Dec 13, 2024 | 73.49 | 76.10 | 72.45 | 76.07 | 76.07 | 76,172,800 |
| Dec 12, 2024 | 72.30 | 75.38 | 71.90 | 73.20 | 73.20 | 73,859,700 |
| Dec 11, 2024 | 72.98 | 73.00 | 68.07 | 72.51 | 72.51 | 89,477,700 |
| Dec 10, 2024 | 71.99 | 75.56 | 70.73 | 70.89 | 70.89 | 89,672,500 |
| Dec 9, 2024 | 80.58 | 80.91 | 71.05 | 72.46 | 72.46 | 168,134,800 |
| Dec 6, 2024 | 72.95 | 76.82 | 72.28 | 76.34 | 76.34 | 93,640,900 |
| Dec 5, 2024 | 70.11 | 72.98 | 69.89 | 71.87 | 71.87 | 66,585,800 |
| Dec 4, 2024 | 71.13 | 71.18 | 67.28 | 69.85 | 69.85 | 86,284,800 |
| Dec 3, 2024 | 66.41 | 71.37 | 66.15 | 70.96 | 70.96 | 100,751,400 |
| Dec 2, 2024 | 67.44 | 67.88 | 65.96 | 66.39 | 66.39 | 46,405,000 |
| Nov 29, 2024 | 65.89 | 67.16 | 65.47 | 67.08 | 67.08 | 30,104,000 |
| Nov 27, 2024 | 66.24 | 67.56 | 64.24 | 66.05 | 66.05 | 53,839,900 |
| Nov 26, 2024 | 64.57 | 65.85 | 63.89 | 65.74 | 65.74 | 46,923,600 |
| Nov 25, 2024 | 66.90 | 67.88 | 64.08 | 64.65 | 64.65 | 80,640,500 |
| Nov 22, 2024 | 61.60 | 64.44 | 61.37 | 64.35 | 64.35 | 61,381,700 |
| Nov 21, 2024 | 62.04 | 63.40 | 60.90 | 61.36 | 61.36 | 56,336,700 |
| Nov 20, 2024 | 62.59 | 63.08 | 59.96 | 62.12 | 62.12 | 59,182,200 |
| Nov 19, 2024 | 59.51 | 63.01 | 59.26 | 62.98 | 62.98 | 75,557,800 |
| Nov 18, 2024 | 64.92 | 64.92 | 58.85 | 61.26 | 61.26 | 137,877,600 |
| Nov 15, 2024 | 61.01 | 66.00 | 60.91 | 65.77 | 65.77 | 155,280,400 |
| Nov 14, 2024 | 61.05 | 61.17 | 58.53 | 59.18 | 59.18 | 59,968,200 |
| Nov 13, 2024 | 61.52 | 63.39 | 59.85 | 60.70 | 60.70 | 85,937,400 |
| Nov 12, 2024 | 59.01 | 60.09 | 58.57 | 59.85 | 59.85 | 59,061,300 |
| Nov 11, 2024 | 60.13 | 62.08 | 58.69 | 60.24 | 60.24 | 108,357,800 |
| Nov 8, 2024 | 55.57 | 58.48 | 55.30 | 58.39 | 58.39 | 84,124,000 |
| Nov 7, 2024 | 55.82 | 56.47 | 53.55 | 55.88 | 55.88 | 121,591,200 |
| Nov 6, 2024 | 53.44 | 55.69 | 51.61 | 55.53 | 55.53 | 114,255,900 |
| Nov 5, 2024 | 47.86 | 51.58 | 46.86 | 51.13 | 51.13 | 208,868,200 |
| Nov 4, 2024 | 41.08 | 42.04 | 41.03 | 41.41 | 41.41 | 75,413,300 |
| Nov 1, 2024 | 41.93 | 42.57 | 41.59 | 41.92 | 41.92 | 33,722,500 |
| Oct 31, 2024 | 42.79 | 43.32 | 40.90 | 41.56 | 41.56 | 50,973,400 |
| Oct 30, 2024 | 44.58 | 44.80 | 43.61 | 43.69 | 43.69 | 31,309,200 |
| Oct 29, 2024 | 44.90 | 45.07 | 44.04 | 44.93 | 44.93 | 26,154,700 |
| Oct 28, 2024 | 45.05 | 45.14 | 44.68 | 44.97 | 44.97 | 36,729,700 |
| Oct 25, 2024 | 43.85 | 45.07 | 43.65 | 44.86 | 44.86 | 50,416,500 |
| Oct 24, 2024 | 42.89 | 43.73 | 42.66 | 43.56 | 43.56 | 34,079,600 |
| Oct 23, 2024 | 42.85 | 43.68 | 42.06 | 42.59 | 42.59 | 35,647,000 |
| Oct 22, 2024 | 42.69 | 43.49 | 42.30 | 42.94 | 42.94 | 27,830,700 |
| Oct 21, 2024 | 42.86 | 43.40 | 42.41 | 42.70 | 42.70 | 30,719,800 |
| Oct 18, 2024 | 42.01 | 42.99 | 41.65 | 42.97 | 42.97 | 33,969,000 |
| Oct 17, 2024 | 42.15 | 42.70 | 41.61 | 42.00 | 42.00 | 34,028,400 |
| Oct 16, 2024 | 42.40 | 42.49 | 40.36 | 41.93 | 41.93 | 59,157,900 |
| Oct 15, 2024 | 43.47 | 43.68 | 41.51 | 42.43 | 42.43 | 48,297,000 |
| Oct 14, 2024 | 43.72 | 44.39 | 43.28 | 43.40 | 43.40 | 41,010,900 |
| Oct 11, 2024 | 43.40 | 44.38 | 42.62 | 43.51 | 43.51 | 66,206,900 |
| Oct 10, 2024 | 42.92 | 43.88 | 42.41 | 43.52 | 43.52 | 62,516,300 |
| Oct 9, 2024 | 41.55 | 43.34 | 41.21 | 43.13 | 43.13 | 86,404,700 |
| Oct 8, 2024 | 39.29 | 41.49 | 39.01 | 41.45 | 41.45 | 62,542,900 |
| Oct 7, 2024 | 39.90 | 40.15 | 38.78 | 38.89 | 38.89 | 44,124,800 |
| Oct 4, 2024 | 39.65 | 40.29 | 39.40 | 40.01 | 40.01 | 62,532,500 |
| Oct 3, 2024 | 37.45 | 39.29 | 37.37 | 39.24 | 39.24 | 57,196,400 |
| Oct 2, 2024 | 36.30 | 37.68 | 36.15 | 37.49 | 37.49 | 34,988,900 |
| Oct 1, 2024 | 37.21 | 37.56 | 36.05 | 36.46 | 36.46 | 52,858,000 |
| Sep 30, 2024 | 36.58 | 37.32 | 36.15 | 37.20 | 37.20 | 42,110,200 |
| Sep 27, 2024 | 36.91 | 37.47 | 36.59 | 36.84 | 36.84 | 43,219,100 |
| Sep 26, 2024 | 37.26 | 37.44 | 36.60 | 37.10 | 37.10 | 48,602,000 |
| Sep 25, 2024 | 36.89 | 37.18 | 36.38 | 37.12 | 37.12 | 46,511,700 |
| Sep 24, 2024 | 37.97 | 37.98 | 36.43 | 36.90 | 36.90 | 79,519,200 |
| Sep 23, 2024 | 36.86 | 38.19 | 36.57 | 37.95 | 37.95 | 79,460,700 |
| Sep 20, 2024 | 36.01 | 37.29 | 35.71 | 37.20 | 37.20 | 450,290,500 |
| Sep 19, 2024 | 37.00 | 37.35 | 36.20 | 36.83 | 36.83 | 59,882,000 |
| Sep 18, 2024 | 35.90 | 37.11 | 35.87 | 36.38 | 36.38 | 66,279,800 |
| Sep 17, 2024 | 37.00 | 37.05 | 35.87 | 36.45 | 36.45 | 64,461,800 |
| Sep 16, 2024 | 35.78 | 36.92 | 35.56 | 36.31 | 36.31 | 74,767,300 |
| Sep 13, 2024 | 34.97 | 36.01 | 34.89 | 35.59 | 35.59 | 49,727,200 |
| Sep 12, 2024 | 34.86 | 35.40 | 34.53 | 34.91 | 34.91 | 54,391,800 |
| Sep 11, 2024 | 34.01 | 34.87 | 33.62 | 34.85 | 34.85 | 68,302,300 |
| Sep 10, 2024 | 34.81 | 35.20 | 33.71 | 34.76 | 34.76 | 91,721,000 |
| Sep 9, 2024 | 32.70 | 34.70 | 32.47 | 34.60 | 34.60 | 140,582,500 |
| Sep 6, 2024 | 30.60 | 31.04 | 29.50 | 30.33 | 30.33 | 50,946,800 |
| Sep 5, 2024 | 30.24 | 30.74 | 30.01 | 30.16 | 30.16 | 24,012,300 |
| Sep 4, 2024 | 30.00 | 30.85 | 29.31 | 30.59 | 30.59 | 33,419,500 |
| Sep 3, 2024 | 31.35 | 31.59 | 30.17 | 30.51 | 30.51 | 34,531,600 |
| Aug 30, 2024 | 31.05 | 31.50 | 30.70 | 31.48 | 31.48 | 42,388,000 |
| Aug 29, 2024 | 30.65 | 31.82 | 30.48 | 31.00 | 31.00 | 39,733,000 |
| Aug 28, 2024 | 30.62 | 30.80 | 29.75 | 30.36 | 30.36 | 33,961,400 |
| Aug 27, 2024 | 30.55 | 31.12 | 30.38 | 30.84 | 30.84 | 23,541,300 |
| Aug 26, 2024 | 31.43 | 31.74 | 30.79 | 30.85 | 30.85 | 35,283,600 |
| Aug 23, 2024 | 31.99 | 32.55 | 31.62 | 31.78 | 31.78 | 34,121,200 |
| Aug 22, 2024 | 32.55 | 33.13 | 31.85 | 31.92 | 31.92 | 43,522,200 |
| Aug 21, 2024 | 32.32 | 32.67 | 31.97 | 32.54 | 32.54 | 38,147,600 |
| Aug 20, 2024 | 32.50 | 32.72 | 31.63 | 32.32 | 32.32 | 40,783,000 |
| Aug 19, 2024 | 32.42 | 32.59 | 31.81 | 32.50 | 32.50 | 52,353,600 |
| Aug 16, 2024 | 31.04 | 32.75 | 30.98 | 32.08 | 32.08 | 64,870,600 |
| Aug 15, 2024 | 31.31 | 31.50 | 30.83 | 31.22 | 31.22 | 43,407,600 |
| Aug 14, 2024 | 30.62 | 31.37 | 30.33 | 31.00 | 31.00 | 49,885,600 |
| Aug 13, 2024 | 29.79 | 30.85 | 29.56 | 30.39 | 30.39 | 57,294,200 |
| Aug 12, 2024 | 30.22 | 31.20 | 29.27 | 29.38 | 29.38 | 67,890,300 |
| Aug 9, 2024 | 29.28 | 30.36 | 29.10 | 30.01 | 30.01 | 88,131,100 |
| Aug 8, 2024 | 27.04 | 29.38 | 26.69 | 29.28 | 29.28 | 96,892,900 |
| Aug 7, 2024 | 27.07 | 28.36 | 26.24 | 26.32 | 26.32 | 75,975,400 |
| Aug 6, 2024 | 27.05 | 27.42 | 25.57 | 26.59 | 26.59 | 99,622,700 |
| Aug 5, 2024 | 21.74 | 24.42 | 21.23 | 24.09 | 24.09 | 88,023,500 |
| Aug 2, 2024 | 24.75 | 24.87 | 23.75 | 24.74 | 24.74 | 56,092,600 |
| Aug 1, 2024 | 27.02 | 27.53 | 25.83 | 26.08 | 26.08 | 31,189,600 |
| Jul 31, 2024 | 27.02 | 27.39 | 26.88 | 26.89 | 26.89 | 29,111,600 |
| Jul 30, 2024 | 27.25 | 27.44 | 25.89 | 26.37 | 26.37 | 31,819,900 |
| Jul 29, 2024 | 27.56 | 27.80 | 26.73 | 27.08 | 27.08 | 26,038,800 |
| Jul 26, 2024 | 27.00 | 27.34 | 26.77 | 27.18 | 27.18 | 27,432,200 |
| Jul 25, 2024 | 26.04 | 27.29 | 25.42 | 26.63 | 26.63 | 45,474,600 |
| Jul 24, 2024 | 28.44 | 28.68 | 26.58 | 26.60 | 26.60 | 49,004,100 |
| Jul 23, 2024 | 28.34 | 29.19 | 28.31 | 28.81 | 28.81 | 31,134,300 |
| Jul 22, 2024 | 28.93 | 28.97 | 27.69 | 28.46 | 28.46 | 38,037,800 |
| Jul 19, 2024 | 28.31 | 29.60 | 28.27 | 28.58 | 28.58 | 49,581,600 |
| Jul 18, 2024 | 28.42 | 29.83 | 28.15 | 28.64 | 28.64 | 76,485,600 |
| Jul 17, 2024 | 28.00 | 28.87 | 27.60 | 28.22 | 28.22 | 45,203,500 |
| Jul 16, 2024 | 28.18 | 28.84 | 27.47 | 28.67 | 28.67 | 59,330,700 |
| Jul 15, 2024 | 28.42 | 29.30 | 27.90 | 28.67 | 28.67 | 49,186,300 |
| Jul 12, 2024 | 27.32 | 28.13 | 27.28 | 28.07 | 28.07 | 30,760,300 |
| Jul 11, 2024 | 28.49 | 28.59 | 26.90 | 27.64 | 27.64 | 61,546,100 |
| Jul 10, 2024 | 27.50 | 28.47 | 27.37 | 28.42 | 28.42 | 43,231,000 |
| Jul 9, 2024 | 27.93 | 28.38 | 27.23 | 27.39 | 27.39 | 53,067,100 |
| Jul 8, 2024 | 27.93 | 27.99 | 26.84 | 27.70 | 27.70 | 59,611,200 |
| Jul 5, 2024 | 26.00 | 27.25 | 25.98 | 27.23 | 27.23 | 46,703,700 |
| Jul 3, 2024 | 25.96 | 26.27 | 25.76 | 25.85 | 25.85 | 18,433,800 |
| Jul 2, 2024 | 25.84 | 26.43 | 25.75 | 25.83 | 25.83 | 32,148,200 |
| Jul 1, 2024 | 25.48 | 26.02 | 25.14 | 25.88 | 25.88 | 33,167,900 |
| Jun 28, 2024 | 25.28 | 25.57 | 25.03 | 25.33 | 25.33 | 38,886,400 |
| Jun 27, 2024 | 24.10 | 25.40 | 24.05 | 25.22 | 25.22 | 37,882,900 |
| Jun 26, 2024 | 24.47 | 24.66 | 24.02 | 24.10 | 24.10 | 24,331,400 |
| Jun 25, 2024 | 24.16 | 24.63 | 23.92 | 24.56 | 24.56 | 29,657,200 |
| Jun 24, 2024 | 23.44 | 24.39 | 23.30 | 24.16 | 24.16 | 36,477,400 |
| Jun 21, 2024 | 24.71 | 26.09 | 23.53 | 23.84 | 23.84 | 69,981,600 |
| Jun 20, 2024 | 26.44 | 26.57 | 25.16 | 25.56 | 25.56 | 66,735,000 |
| Jun 18, 2024 | 25.15 | 26.02 | 24.83 | 25.82 | 25.82 | 54,458,600 |
| Jun 17, 2024 | 23.47 | 25.06 | 23.45 | 25.02 | 25.02 | 54,101,500 |
| Jun 14, 2024 | 23.15 | 23.72 | 22.84 | 23.57 | 23.57 | 26,618,300 |
| Jun 13, 2024 | 23.85 | 24.14 | 23.15 | 23.27 | 23.27 | 26,035,100 |
| Jun 12, 2024 | 24.20 | 24.33 | 23.57 | 23.77 | 23.77 | 38,542,700 |
| Jun 11, 2024 | 23.06 | 23.95 | 22.89 | 23.85 | 23.85 | 30,601,900 |
| Jun 10, 2024 | 22.75 | 23.16 | 22.66 | 23.13 | 23.13 | 31,509,300 |
| Jun 7, 2024 | 23.24 | 23.57 | 23.06 | 23.31 | 23.31 | 37,149,900 |
| Jun 6, 2024 | 22.98 | 23.95 | 22.98 | 23.79 | 23.79 | 60,400,400 |
| Jun 5, 2024 | 22.48 | 22.98 | 22.22 | 22.96 | 22.96 | 39,825,400 |
| Jun 4, 2024 | 21.05 | 22.26 | 21.04 | 22.10 | 22.10 | 41,974,000 |
| Jun 3, 2024 | 21.70 | 21.79 | 21.00 | 21.32 | 21.32 | 33,876,100 |
| May 31, 2024 | 21.79 | 22.20 | 21.31 | 21.68 | 21.68 | 44,416,100 |
| May 30, 2024 | 21.28 | 21.96 | 21.02 | 21.73 | 21.73 | 47,583,100 |
| May 29, 2024 | 20.77 | 20.99 | 20.64 | 20.94 | 20.94 | 24,834,200 |
| May 28, 2024 | 21.06 | 21.22 | 20.73 | 21.05 | 21.05 | 26,274,200 |
| May 24, 2024 | 20.72 | 21.15 | 20.65 | 21.01 | 21.01 | 22,073,800 |
| May 23, 2024 | 21.39 | 21.52 | 20.63 | 20.72 | 20.72 | 36,887,600 |
| May 22, 2024 | 21.23 | 21.42 | 21.08 | 21.17 | 21.17 | 25,212,500 |
| May 21, 2024 | 21.34 | 21.45 | 21.12 | 21.24 | 21.24 | 27,954,000 |
| May 20, 2024 | 21.77 | 21.77 | 21.22 | 21.62 | 21.62 | 35,255,300 |
| May 17, 2024 | 21.78 | 22.17 | 21.56 | 21.76 | 21.76 | 30,032,300 |
| May 16, 2024 | 21.74 | 21.87 | 21.53 | 21.65 | 21.65 | 27,416,700 |
| May 15, 2024 | 21.73 | 21.81 | 21.18 | 21.67 | 21.67 | 39,424,000 |
| May 14, 2024 | 20.95 | 22.07 | 20.93 | 21.44 | 21.44 | 57,894,400 |
| May 13, 2024 | 20.60 | 21.19 | 20.60 | 20.94 | 20.94 | 37,524,800 |
| May 10, 2024 | 21.27 | 21.37 | 20.50 | 20.60 | 20.60 | 59,845,400 |
| May 9, 2024 | 21.49 | 21.58 | 20.94 | 21.14 | 21.14 | 54,101,900 |
| May 8, 2024 | 21.58 | 21.73 | 21.06 | 21.56 | 21.56 | 67,582,900 |
| May 7, 2024 | 21.99 | 22.70 | 21.35 | 21.40 | 21.40 | 161,061,600 |
| May 6, 2024 | 24.37 | 25.35 | 24.03 | 25.21 | 25.21 | 175,936,600 |
| May 3, 2024 | 23.48 | 23.64 | 22.91 | 23.33 | 23.33 | 55,976,400 |
| May 2, 2024 | 22.60 | 22.72 | 22.10 | 22.55 | 22.55 | 30,396,100 |
| May 1, 2024 | 21.93 | 22.83 | 21.63 | 22.12 | 22.12 | 34,665,900 |
| Apr 30, 2024 | 22.77 | 22.87 | 21.95 | 21.97 | 21.97 | 30,511,900 |
| Apr 29, 2024 | 22.75 | 23.09 | 22.55 | 22.83 | 22.83 | 30,104,900 |
| Apr 26, 2024 | 22.05 | 22.67 | 21.91 | 22.52 | 22.52 | 33,119,800 |
| Apr 25, 2024 | 20.82 | 21.74 | 20.66 | 21.71 | 21.71 | 26,226,700 |
| Apr 24, 2024 | 22.05 | 22.25 | 21.30 | 21.59 | 21.59 | 34,426,500 |
| Apr 23, 2024 | 21.25 | 22.06 | 21.23 | 21.64 | 21.64 | 36,304,600 |
| Apr 22, 2024 | 20.72 | 21.08 | 20.36 | 20.97 | 20.97 | 31,894,500 |
| Apr 19, 2024 | 20.98 | 21.43 | 20.33 | 20.47 | 20.47 | 39,290,300 |
| Apr 18, 2024 | 21.25 | 21.43 | 20.70 | 21.13 | 21.13 | 34,550,500 |
| Apr 17, 2024 | 22.01 | 22.11 | 21.22 | 21.31 | 21.31 | 30,139,800 |
| Apr 16, 2024 | 21.59 | 21.99 | 21.27 | 21.88 | 21.88 | 33,869,200 |
| Apr 15, 2024 | 22.79 | 23.13 | 21.83 | 21.90 | 21.90 | 38,182,100 |
| Apr 12, 2024 | 22.70 | 23.20 | 22.41 | 22.67 | 22.67 | 36,348,800 |
| Apr 11, 2024 | 22.65 | 22.91 | 22.25 | 22.84 | 22.84 | 26,399,400 |
| Apr 10, 2024 | 22.22 | 22.71 | 22.01 | 22.42 | 22.42 | 28,642,900 |
| Apr 9, 2024 | 23.01 | 23.09 | 22.46 | 22.81 | 22.81 | 27,724,500 |
| Apr 8, 2024 | 23.08 | 23.20 | 22.67 | 23.00 | 23.00 | 25,022,700 |
| Apr 5, 2024 | 22.42 | 23.32 | 22.31 | 22.96 | 22.96 | 38,565,800 |
| Apr 4, 2024 | 23.82 | 24.10 | 22.40 | 22.48 | 22.48 | 64,995,300 |
| Apr 3, 2024 | 22.44 | 23.01 | 22.38 | 22.70 | 22.70 | 30,357,400 |
| Apr 2, 2024 | 22.00 | 22.79 | 21.72 | 22.72 | 22.72 | 39,770,600 |
| Apr 1, 2024 | 22.98 | 23.21 | 22.40 | 22.86 | 22.86 | 41,000,000 |
Related Tickers
MSFT Microsoft Corporation
378.80
-3.02%
CRWV CoreWeave, Inc. Class A Common Stock
40.00
0.00%
CRWD CrowdStrike Holdings, Inc.
357.11
-2.58%
MLGO MicroAlgo Inc.
17.35
+8.85%
PANW Palo Alto Networks, Inc.
172.76
-0.96%
ORCL Oracle Corporation
140.87
-3.37%
NET Cloudflare, Inc.
114.92
-3.08%
AI C3.ai, Inc.
21.81
-3.20%
XYZ Block, Inc.
55.33
-2.91%
AFRM Affirm Holdings, Inc.
46.20
-2.49%