NYSE - Nasdaq Real Time Price USD
41.43
-0.52
(-1.24%)
As of 12:37:24 PM EDT. Market Open.
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 16, 2025 | 40.49 | 41.77 | 40.35 | 41.43 | 41.43 | 581,579 |
| Apr 15, 2025 | 41.19 | 42.33 | 41.19 | 41.95 | 41.95 | 2,243,600 |
| Apr 14, 2025 | 43.32 | 43.33 | 40.64 | 41.25 | 41.25 | 2,834,600 |
| Apr 11, 2025 | 41.76 | 41.76 | 40.27 | 41.08 | 41.08 | 3,781,100 |
| Apr 10, 2025 | 43.02 | 43.42 | 40.56 | 41.92 | 41.92 | 3,298,600 |
| Apr 9, 2025 | 38.80 | 45.73 | 38.70 | 44.70 | 44.70 | 5,023,100 |
| Apr 8, 2025 | 40.17 | 41.05 | 37.80 | 38.69 | 38.69 | 5,061,800 |
| Apr 7, 2025 | 34.76 | 40.12 | 34.51 | 38.50 | 38.50 | 6,444,500 |
| Apr 4, 2025 | 39.10 | 39.81 | 35.93 | 37.18 | 37.18 | 5,136,600 |
| Apr 3, 2025 | 43.44 | 43.50 | 40.74 | 40.85 | 40.85 | 3,300,600 |
| Apr 2, 2025 | 44.45 | 46.49 | 44.25 | 46.01 | 46.01 | 2,410,600 |
| Apr 1, 2025 | 44.73 | 45.59 | 43.96 | 45.39 | 45.39 | 3,169,800 |
| Mar 31, 2025 | 44.46 | 44.54 | 43.70 | 44.27 | 44.27 | 4,276,900 |
| Mar 28, 2025 | 48.06 | 48.33 | 45.73 | 46.00 | 46.00 | 3,003,200 |
| Mar 27, 2025 | 49.14 | 49.81 | 48.35 | 48.44 | 48.44 | 3,322,600 |
| Mar 26, 2025 | 52.95 | 53.14 | 50.51 | 50.64 | 50.64 | 2,224,300 |
| Mar 25, 2025 | 52.68 | 53.17 | 52.24 | 52.97 | 52.97 | 1,768,400 |
| Mar 24, 2025 | 52.22 | 53.45 | 51.90 | 52.88 | 52.88 | 2,107,300 |
| Mar 21, 2025 | 49.59 | 51.37 | 49.28 | 51.15 | 51.15 | 4,096,100 |
| Mar 20, 2025 | 50.73 | 51.84 | 50.55 | 50.79 | 50.79 | 2,003,900 |
| Mar 19, 2025 | 49.99 | 52.72 | 49.34 | 51.52 | 51.52 | 2,955,400 |
| Mar 18, 2025 | 50.31 | 50.48 | 48.95 | 49.87 | 49.87 | 2,380,700 |
| Mar 17, 2025 | 50.61 | 51.34 | 49.95 | 50.69 | 50.69 | 2,203,900 |
| Mar 14, 2025 | 49.91 | 51.85 | 49.80 | 50.92 | 50.92 | 3,715,700 |
| Mar 13, 2025 | 48.07 | 48.75 | 47.07 | 48.54 | 48.54 | 2,796,400 |
| Mar 12, 2025 | 50.32 | 50.51 | 48.06 | 48.22 | 48.22 | 2,454,700 |
| Mar 11, 2025 | 48.06 | 49.70 | 47.31 | 48.63 | 48.63 | 3,490,400 |
| Mar 10, 2025 | 47.88 | 48.38 | 46.56 | 47.90 | 47.90 | 3,928,500 |
| Mar 7, 2025 | 48.67 | 49.49 | 46.58 | 49.22 | 49.22 | 3,681,800 |
| Mar 6, 2025 | 50.30 | 50.98 | 48.34 | 48.92 | 48.92 | 4,239,200 |
| Mar 5, 2025 | 50.12 | 53.37 | 50.01 | 52.20 | 52.20 | 5,109,400 |
| Mar 4, 2025 | 48.21 | 51.02 | 47.64 | 50.11 | 50.11 | 3,672,000 |
| Mar 3, 2025 | 52.77 | 53.24 | 49.12 | 49.43 | 49.43 | 4,072,600 |
| Feb 28, 2025 | 52.22 | 54.63 | 50.90 | 52.47 | 52.47 | 5,724,600 |
| Feb 27, 2025 | 55.18 | 57.20 | 52.76 | 53.20 | 53.20 | 7,853,300 |
| Feb 26, 2025 | 63.00 | 64.16 | 62.35 | 62.44 | 62.44 | 3,235,900 |
| Feb 25, 2025 | 62.50 | 62.68 | 60.40 | 61.30 | 61.30 | 3,535,100 |
| Feb 24, 2025 | 65.07 | 65.43 | 62.38 | 63.87 | 63.87 | 2,834,200 |
| Feb 21, 2025 | 68.49 | 69.34 | 64.63 | 65.07 | 65.07 | 2,739,600 |
| Feb 20, 2025 | 68.10 | 68.23 | 65.87 | 67.80 | 67.80 | 1,666,400 |
| Feb 19, 2025 | 68.56 | 68.89 | 67.58 | 67.89 | 67.89 | 1,625,900 |
| Feb 18, 2025 | 68.19 | 68.98 | 67.41 | 68.91 | 68.91 | 1,569,600 |
| Feb 14, 2025 | 67.54 | 67.86 | 66.34 | 67.80 | 67.80 | 1,475,200 |
| Feb 13, 2025 | 67.35 | 67.92 | 66.64 | 67.54 | 67.54 | 1,408,500 |
| Feb 12, 2025 | 66.23 | 67.96 | 65.63 | 67.25 | 67.25 | 2,054,100 |
| Feb 11, 2025 | 69.99 | 70.13 | 67.06 | 67.32 | 67.32 | 3,487,900 |
| Feb 10, 2025 | 69.49 | 71.30 | 69.01 | 70.92 | 70.92 | 1,540,000 |
| Feb 7, 2025 | 70.35 | 70.74 | 68.46 | 69.07 | 69.07 | 1,939,300 |
| Feb 6, 2025 | 70.39 | 70.53 | 69.12 | 69.71 | 69.71 | 1,647,500 |
| Feb 5, 2025 | 68.84 | 70.73 | 68.82 | 69.96 | 69.96 | 2,000,100 |
| Feb 4, 2025 | 66.33 | 68.37 | 66.22 | 68.35 | 68.35 | 1,914,500 |
| Feb 3, 2025 | 65.85 | 67.67 | 64.72 | 66.78 | 66.78 | 2,311,500 |
| Jan 31, 2025 | 69.46 | 70.18 | 67.64 | 67.79 | 67.79 | 1,930,400 |
| Jan 30, 2025 | 68.83 | 69.78 | 68.16 | 68.38 | 68.38 | 1,579,800 |
| Jan 29, 2025 | 67.53 | 67.90 | 66.60 | 67.64 | 67.64 | 1,839,300 |
| Jan 28, 2025 | 66.12 | 67.67 | 63.44 | 66.81 | 66.81 | 2,398,300 |
| Jan 27, 2025 | 66.30 | 67.75 | 63.50 | 65.29 | 65.29 | 6,294,300 |
| Jan 24, 2025 | 73.00 | 73.59 | 71.70 | 72.15 | 72.15 | 2,097,800 |
| Jan 23, 2025 | 71.05 | 72.55 | 70.95 | 72.37 | 72.37 | 2,088,600 |
| Jan 22, 2025 | 72.00 | 73.67 | 71.40 | 72.31 | 72.31 | 3,176,800 |
| Jan 21, 2025 | 67.20 | 70.18 | 67.07 | 70.08 | 70.08 | 3,546,000 |
| Jan 17, 2025 | 66.08 | 66.94 | 64.92 | 66.30 | 66.30 | 1,872,400 |
| Jan 16, 2025 | 65.28 | 67.23 | 65.28 | 65.42 | 65.42 | 2,607,600 |
| Jan 15, 2025 | 65.04 | 65.67 | 64.28 | 64.72 | 64.72 | 2,356,500 |
| Jan 14, 2025 | 63.60 | 64.15 | 62.48 | 63.25 | 63.25 | 1,997,800 |
| Jan 13, 2025 | 62.85 | 63.56 | 60.62 | 62.59 | 62.59 | 2,800,900 |
| Jan 10, 2025 | 63.47 | 64.96 | 62.41 | 64.73 | 64.73 | 3,861,500 |
| Jan 8, 2025 | 62.60 | 64.45 | 62.35 | 64.26 | 64.26 | 2,745,000 |
| Jan 7, 2025 | 65.15 | 65.15 | 62.77 | 62.93 | 62.93 | 1,773,200 |
| Jan 6, 2025 | 65.33 | 65.96 | 64.25 | 64.55 | 64.55 | 2,077,600 |
| Jan 3, 2025 | 62.97 | 64.33 | 62.25 | 64.23 | 64.23 | 1,864,200 |
| Jan 2, 2025 | 61.88 | 63.37 | 61.10 | 62.49 | 62.49 | 1,978,800 |
| Dec 31, 2024 | 62.76 | 63.24 | 61.17 | 61.43 | 61.43 | 1,877,300 |
| Dec 30, 2024 | 62.25 | 63.27 | 61.65 | 62.48 | 62.48 | 1,529,600 |
| Dec 27, 2024 | 64.60 | 65.12 | 63.22 | 63.65 | 63.65 | 1,425,800 |
| Dec 26, 2024 | 64.80 | 65.66 | 64.28 | 65.40 | 65.40 | 1,820,400 |
| Dec 24, 2024 | 63.95 | 64.75 | 63.71 | 64.75 | 64.75 | 1,184,700 |
| Dec 23, 2024 | 64.47 | 65.02 | 63.37 | 63.80 | 63.80 | 2,400,500 |
| Dec 20, 2024 | 61.80 | 65.20 | 61.35 | 64.40 | 64.40 | 6,531,500 |
| Dec 19, 2024 | 62.92 | 63.64 | 61.01 | 62.34 | 62.34 | 4,573,300 |
| Dec 18, 2024 | 65.69 | 66.28 | 62.53 | 62.59 | 62.59 | 3,749,300 |
| Dec 17, 2024 | 66.22 | 66.48 | 64.87 | 65.76 | 65.76 | 2,888,700 |
| Dec 16, 2024 | 63.95 | 66.99 | 63.50 | 66.60 | 66.60 | 3,379,400 |
| Dec 13, 2024 | 63.68 | 64.26 | 62.14 | 63.70 | 63.70 | 3,645,900 |
| Dec 12, 2024 | 61.41 | 62.60 | 61.21 | 62.52 | 62.52 | 2,053,500 |
| Dec 11, 2024 | 61.15 | 62.87 | 60.80 | 62.00 | 62.00 | 2,757,300 |
| Dec 10, 2024 | 63.51 | 63.51 | 60.03 | 60.29 | 60.29 | 3,445,700 |
| Dec 9, 2024 | 65.19 | 65.49 | 62.77 | 63.81 | 63.81 | 3,173,900 |
| Dec 6, 2024 | 63.60 | 65.97 | 63.41 | 64.92 | 64.92 | 4,825,800 |
| Dec 5, 2024 | 65.27 | 66.65 | 62.49 | 62.56 | 62.56 | 6,292,700 |
| Dec 4, 2024 | 62.66 | 67.95 | 60.28 | 65.35 | 65.35 | 13,257,300 |
| Dec 3, 2024 | 52.72 | 53.79 | 52.56 | 53.54 | 53.54 | 5,738,600 |
| Dec 2, 2024 | 53.20 | 54.09 | 52.93 | 53.04 | 53.04 | 2,743,200 |
| Nov 29, 2024 | 53.20 | 53.81 | 52.93 | 52.99 | 52.99 | 1,011,200 |
| Nov 27, 2024 | 54.32 | 54.49 | 51.43 | 52.89 | 52.89 | 2,143,500 |
| Nov 26, 2024 | 53.75 | 54.80 | 53.50 | 54.60 | 54.60 | 2,154,300 |
| Nov 25, 2024 | 52.49 | 53.76 | 52.33 | 53.74 | 53.74 | 4,356,700 |
| Nov 22, 2024 | 52.59 | 53.05 | 51.64 | 51.66 | 51.66 | 2,431,800 |
| Nov 21, 2024 | 50.39 | 52.30 | 50.10 | 51.56 | 51.56 | 1,940,600 |
| Nov 20, 2024 | 49.90 | 50.13 | 48.95 | 49.78 | 49.78 | 1,309,000 |
| Nov 19, 2024 | 48.76 | 50.25 | 48.52 | 49.90 | 49.90 | 2,577,400 |
| Nov 18, 2024 | 48.79 | 49.59 | 48.58 | 49.52 | 49.52 | 2,524,300 |
| Nov 15, 2024 | 49.00 | 49.40 | 47.71 | 48.19 | 48.19 | 2,354,000 |
| Nov 14, 2024 | 50.22 | 50.22 | 48.99 | 49.83 | 49.83 | 1,976,900 |
| Nov 13, 2024 | 51.03 | 52.96 | 45.15 | 49.87 | 49.87 | 9,654,700 |
| Nov 12, 2024 | 52.13 | 52.63 | 49.84 | 50.15 | 50.15 | 5,336,100 |
| Nov 11, 2024 | 53.29 | 53.29 | 52.07 | 52.62 | 52.62 | 2,012,200 |
| Nov 8, 2024 | 53.58 | 53.86 | 52.68 | 52.91 | 52.91 | 2,665,900 |
| Nov 7, 2024 | 54.34 | 54.73 | 53.70 | 53.93 | 53.93 | 1,740,800 |
| Nov 6, 2024 | 53.32 | 54.24 | 52.55 | 54.07 | 54.07 | 3,170,400 |
| Nov 5, 2024 | 49.80 | 51.51 | 49.78 | 51.15 | 51.15 | 1,944,300 |
| Nov 4, 2024 | 51.00 | 51.10 | 49.53 | 49.72 | 49.72 | 2,402,200 |
| Nov 1, 2024 | 50.34 | 51.52 | 50.26 | 50.95 | 50.95 | 1,917,000 |
| Oct 31, 2024 | 52.70 | 52.72 | 49.90 | 50.05 | 50.05 | 3,029,300 |
| Oct 30, 2024 | 54.70 | 54.97 | 52.81 | 53.41 | 53.41 | 2,219,800 |
| Oct 29, 2024 | 54.16 | 55.16 | 53.77 | 55.07 | 55.07 | 1,521,500 |
| Oct 28, 2024 | 54.31 | 54.64 | 54.07 | 54.07 | 54.07 | 1,095,900 |
| Oct 25, 2024 | 54.09 | 54.71 | 53.90 | 54.05 | 54.05 | 1,513,900 |
| Oct 24, 2024 | 52.60 | 53.52 | 52.37 | 53.45 | 53.45 | 1,364,100 |
| Oct 23, 2024 | 52.57 | 53.38 | 51.99 | 52.38 | 52.38 | 1,994,400 |
| Oct 22, 2024 | 55.50 | 55.74 | 52.53 | 53.01 | 53.01 | 5,235,800 |
| Oct 21, 2024 | 56.94 | 57.96 | 56.65 | 57.56 | 57.56 | 3,012,100 |
| Oct 18, 2024 | 56.63 | 57.43 | 56.51 | 57.07 | 57.07 | 3,282,600 |
| Oct 17, 2024 | 55.00 | 56.59 | 54.29 | 56.49 | 56.49 | 4,179,700 |
| Oct 16, 2024 | 52.99 | 54.00 | 52.68 | 53.42 | 53.42 | 2,164,600 |
| Oct 15, 2024 | 53.97 | 54.61 | 52.42 | 52.59 | 52.59 | 2,103,800 |
| Oct 14, 2024 | 53.64 | 54.60 | 53.64 | 53.90 | 53.90 | 1,911,600 |
| Oct 11, 2024 | 52.83 | 53.74 | 52.61 | 53.20 | 53.20 | 2,602,600 |
| Oct 10, 2024 | 52.59 | 53.27 | 52.17 | 53.09 | 53.09 | 1,702,500 |
| Oct 9, 2024 | 52.52 | 53.29 | 52.06 | 53.16 | 53.16 | 2,079,200 |
| Oct 8, 2024 | 51.53 | 52.59 | 51.01 | 52.51 | 52.51 | 1,811,100 |
| Oct 7, 2024 | 51.07 | 51.63 | 51.00 | 51.32 | 51.32 | 2,253,700 |
| Oct 4, 2024 | 50.78 | 51.45 | 50.03 | 51.24 | 51.24 | 2,438,700 |
| Oct 3, 2024 | 49.80 | 50.68 | 49.35 | 49.76 | 49.76 | 1,825,400 |
| Oct 2, 2024 | 48.77 | 50.60 | 48.77 | 49.92 | 49.92 | 2,283,900 |
| Oct 1, 2024 | 50.05 | 50.05 | 48.51 | 48.77 | 48.77 | 2,052,300 |
| Sep 30, 2024 | 49.18 | 50.24 | 48.98 | 50.24 | 50.24 | 3,764,000 |
| Sep 27, 2024 | 50.37 | 50.82 | 49.13 | 49.44 | 49.44 | 2,879,200 |
| Sep 26, 2024 | 51.31 | 51.58 | 50.09 | 50.45 | 50.45 | 3,950,700 |
| Sep 25, 2024 | 49.82 | 50.59 | 49.73 | 50.42 | 50.42 | 2,655,100 |
| Sep 24, 2024 | 50.20 | 50.56 | 49.56 | 49.81 | 49.81 | 2,350,900 |
| Sep 23, 2024 | 50.79 | 51.12 | 50.07 | 50.19 | 50.19 | 3,141,100 |
| Sep 20, 2024 | 49.69 | 50.99 | 49.34 | 50.72 | 50.72 | 7,352,600 |
| Sep 19, 2024 | 51.01 | 51.16 | 49.44 | 49.75 | 49.75 | 3,349,500 |
| Sep 18, 2024 | 50.00 | 50.68 | 49.23 | 49.28 | 49.28 | 2,305,600 |
| Sep 17, 2024 | 50.00 | 50.48 | 49.52 | 49.80 | 49.80 | 2,161,000 |
| Sep 16, 2024 | 48.46 | 49.69 | 48.17 | 49.58 | 49.58 | 3,138,100 |
| Sep 13, 2024 | 48.27 | 49.42 | 48.26 | 48.90 | 48.90 | 2,189,800 |
| Sep 12, 2024 | 47.72 | 48.58 | 47.41 | 48.26 | 48.26 | 2,319,500 |
| Sep 11, 2024 | 46.82 | 48.10 | 46.10 | 47.71 | 47.71 | 2,580,800 |
| Sep 10, 2024 | 46.40 | 47.01 | 46.01 | 46.71 | 46.71 | 2,671,900 |
| Sep 9, 2024 | 46.30 | 46.67 | 45.96 | 46.39 | 46.39 | 2,519,100 |
| Sep 6, 2024 | 46.61 | 47.11 | 44.76 | 45.73 | 45.73 | 3,555,400 |
| Sep 5, 2024 | 46.67 | 47.71 | 46.41 | 46.94 | 46.94 | 4,295,500 |
| Sep 4, 2024 | 47.41 | 47.97 | 46.29 | 47.39 | 47.39 | 5,267,500 |
| Sep 3, 2024 | 50.76 | 51.25 | 47.40 | 48.06 | 48.06 | 6,973,400 |
| Aug 30, 2024 | 50.67 | 51.96 | 50.49 | 51.29 | 51.29 | 5,347,800 |
| Aug 29, 2024 | 51.01 | 54.24 | 50.02 | 50.32 | 50.32 | 12,409,600 |
| Aug 28, 2024 | 60.51 | 61.09 | 59.24 | 59.76 | 59.76 | 3,731,000 |
| Aug 27, 2024 | 59.27 | 61.62 | 59.26 | 61.12 | 61.12 | 3,390,200 |
| Aug 26, 2024 | 61.46 | 61.96 | 60.10 | 60.54 | 60.54 | 2,441,800 |
| Aug 23, 2024 | 61.64 | 62.63 | 61.12 | 61.56 | 61.56 | 2,382,600 |
| Aug 22, 2024 | 62.25 | 63.08 | 60.80 | 60.95 | 60.95 | 1,856,200 |
| Aug 21, 2024 | 61.72 | 62.51 | 61.33 | 62.30 | 62.30 | 1,915,000 |
| Aug 20, 2024 | 62.06 | 62.30 | 61.27 | 61.55 | 61.55 | 1,591,100 |
| Aug 19, 2024 | 62.03 | 62.30 | 61.01 | 61.96 | 61.96 | 2,064,500 |
| Aug 16, 2024 | 62.10 | 62.84 | 61.41 | 62.42 | 62.42 | 1,558,100 |
| Aug 15, 2024 | 61.48 | 63.10 | 61.31 | 62.54 | 62.54 | 1,937,300 |
| Aug 14, 2024 | 60.27 | 60.62 | 59.53 | 60.30 | 60.30 | 2,214,000 |
| Aug 13, 2024 | 57.96 | 59.77 | 57.88 | 59.59 | 59.59 | 2,182,300 |
| Aug 12, 2024 | 56.70 | 58.05 | 56.57 | 57.19 | 57.19 | 2,240,100 |
| Aug 9, 2024 | 55.02 | 56.91 | 54.99 | 56.68 | 56.68 | 2,247,900 |
| Aug 8, 2024 | 53.95 | 55.36 | 53.19 | 55.24 | 55.24 | 2,231,000 |
| Aug 7, 2024 | 54.59 | 55.14 | 52.43 | 52.75 | 52.75 | 2,513,400 |
| Aug 6, 2024 | 53.33 | 54.64 | 52.49 | 53.84 | 53.84 | 1,813,500 |
| Aug 5, 2024 | 49.79 | 53.75 | 49.79 | 52.86 | 52.86 | 3,260,400 |
| Aug 2, 2024 | 54.54 | 54.86 | 52.67 | 54.29 | 54.29 | 2,964,600 |
| Aug 1, 2024 | 59.38 | 60.53 | 55.94 | 56.82 | 56.82 | 2,864,300 |
| Jul 31, 2024 | 59.42 | 60.70 | 58.46 | 59.93 | 59.93 | 3,723,500 |
| Jul 30, 2024 | 59.16 | 59.38 | 55.29 | 56.50 | 56.50 | 2,948,600 |
| Jul 29, 2024 | 58.66 | 59.43 | 58.19 | 58.20 | 58.20 | 1,723,300 |
| Jul 26, 2024 | 58.59 | 58.97 | 57.78 | 58.27 | 58.27 | 1,986,700 |
| Jul 25, 2024 | 58.05 | 58.61 | 55.75 | 57.42 | 57.42 | 3,107,100 |
| Jul 24, 2024 | 60.14 | 61.20 | 58.13 | 58.32 | 58.32 | 2,723,000 |
| Jul 23, 2024 | 61.06 | 62.18 | 60.48 | 61.24 | 61.24 | 2,577,100 |
| Jul 22, 2024 | 59.84 | 61.25 | 59.52 | 61.09 | 61.09 | 2,639,200 |
| Jul 19, 2024 | 59.63 | 60.27 | 58.58 | 59.10 | 59.10 | 3,317,100 |
| Jul 18, 2024 | 61.49 | 61.50 | 58.58 | 59.75 | 59.75 | 3,426,100 |
| Jul 17, 2024 | 62.38 | 62.70 | 60.44 | 60.63 | 60.63 | 2,695,300 |
| Jul 16, 2024 | 66.07 | 66.28 | 63.67 | 63.94 | 63.94 | 2,430,300 |
| Jul 15, 2024 | 66.00 | 66.42 | 64.96 | 65.81 | 65.81 | 1,617,000 |
| Jul 12, 2024 | 65.34 | 66.91 | 64.01 | 65.20 | 65.20 | 2,113,300 |
| Jul 11, 2024 | 67.76 | 68.34 | 64.85 | 65.31 | 65.31 | 2,794,600 |
| Jul 10, 2024 | 66.63 | 67.76 | 66.21 | 67.71 | 67.71 | 2,766,300 |
| Jul 9, 2024 | 65.68 | 66.62 | 65.24 | 65.88 | 65.88 | 2,410,600 |
| Jul 8, 2024 | 65.05 | 66.09 | 65.04 | 65.17 | 65.17 | 2,559,600 |
| Jul 5, 2024 | 64.13 | 64.91 | 63.26 | 64.68 | 64.68 | 2,295,600 |
| Jul 3, 2024 | 62.80 | 63.72 | 62.55 | 63.69 | 63.69 | 1,918,600 |
| Jul 2, 2024 | 61.00 | 63.02 | 60.50 | 62.77 | 62.77 | 4,485,300 |
| Jul 1, 2024 | 64.30 | 65.76 | 63.47 | 65.51 | 65.51 | 2,744,800 |
| Jun 28, 2024 | 65.56 | 66.45 | 63.98 | 64.21 | 64.21 | 3,952,100 |
| Jun 27, 2024 | 62.72 | 65.72 | 62.26 | 65.18 | 65.18 | 2,842,500 |
| Jun 26, 2024 | 62.70 | 63.24 | 62.17 | 62.71 | 62.71 | 2,574,900 |
| Jun 25, 2024 | 63.55 | 63.71 | 62.42 | 62.92 | 62.92 | 2,816,200 |
| Jun 24, 2024 | 63.81 | 64.13 | 62.03 | 62.82 | 62.82 | 4,206,300 |
| Jun 21, 2024 | 64.49 | 65.05 | 63.01 | 64.48 | 64.48 | 8,842,400 |
| Jun 20, 2024 | 69.62 | 70.21 | 64.78 | 65.96 | 65.96 | 4,537,900 |
| Jun 18, 2024 | 68.12 | 70.41 | 67.81 | 68.35 | 68.35 | 4,757,000 |
| Jun 17, 2024 | 68.00 | 68.42 | 66.19 | 67.81 | 67.81 | 3,282,500 |
| Jun 14, 2024 | 68.01 | 68.87 | 67.36 | 67.68 | 67.68 | 2,607,100 |
| Jun 13, 2024 | 67.49 | 68.69 | 67.16 | 68.30 | 68.30 | 2,925,000 |
| Jun 12, 2024 | 65.36 | 67.55 | 64.98 | 66.89 | 66.89 | 3,485,700 |
| Jun 11, 2024 | 66.01 | 66.72 | 65.16 | 66.56 | 66.56 | 3,300,900 |
| Jun 10, 2024 | 64.39 | 66.47 | 63.97 | 66.10 | 66.10 | 3,327,900 |
| Jun 7, 2024 | 63.64 | 65.30 | 63.31 | 64.94 | 64.94 | 3,038,900 |
| Jun 6, 2024 | 63.23 | 64.36 | 62.79 | 64.04 | 64.04 | 3,600,500 |
| Jun 5, 2024 | 61.47 | 63.58 | 61.42 | 63.48 | 63.48 | 3,756,100 |
| Jun 4, 2024 | 59.79 | 60.51 | 59.27 | 60.44 | 60.44 | 2,680,000 |
| Jun 3, 2024 | 61.53 | 62.03 | 58.95 | 59.80 | 59.80 | 4,024,700 |
| May 31, 2024 | 63.02 | 64.51 | 59.38 | 60.29 | 60.29 | 22,239,100 |
| May 30, 2024 | 68.50 | 68.75 | 61.60 | 63.25 | 63.25 | 7,792,800 |
| May 29, 2024 | 61.50 | 63.06 | 61.00 | 63.00 | 63.00 | 6,409,100 |
| May 28, 2024 | 62.00 | 62.61 | 61.42 | 62.52 | 62.52 | 4,826,900 |
| May 24, 2024 | 60.03 | 61.61 | 59.78 | 61.05 | 61.05 | 3,470,300 |
| May 23, 2024 | 62.00 | 62.22 | 59.57 | 60.01 | 60.01 | 2,913,900 |
| May 22, 2024 | 60.32 | 60.63 | 59.81 | 60.31 | 60.31 | 2,320,100 |
| May 21, 2024 | 58.77 | 60.24 | 58.06 | 59.91 | 59.91 | 2,698,900 |
| May 20, 2024 | 59.33 | 60.44 | 59.14 | 60.12 | 60.12 | 2,847,900 |
| May 17, 2024 | 59.55 | 60.51 | 58.82 | 59.15 | 59.15 | 3,135,500 |
| May 16, 2024 | 59.50 | 59.81 | 58.64 | 58.85 | 58.85 | 2,185,300 |
| May 15, 2024 | 56.85 | 59.75 | 56.54 | 59.59 | 59.59 | 4,832,500 |
| May 14, 2024 | 54.14 | 56.57 | 54.14 | 56.41 | 56.41 | 4,215,200 |
| May 13, 2024 | 54.41 | 54.83 | 53.91 | 54.33 | 54.33 | 2,112,900 |
| May 10, 2024 | 54.47 | 54.50 | 53.60 | 54.41 | 54.41 | 1,453,600 |
| May 9, 2024 | 53.77 | 54.95 | 53.41 | 54.11 | 54.11 | 2,918,500 |
| May 8, 2024 | 52.95 | 53.97 | 52.79 | 53.45 | 53.45 | 1,492,600 |
| May 7, 2024 | 53.84 | 54.28 | 53.13 | 53.18 | 53.18 | 2,321,000 |
| May 6, 2024 | 52.71 | 54.12 | 52.42 | 53.95 | 53.95 | 2,601,100 |
| May 3, 2024 | 52.48 | 52.86 | 51.49 | 52.24 | 52.24 | 1,881,500 |
| May 2, 2024 | 50.96 | 51.48 | 49.45 | 51.43 | 51.43 | 1,706,000 |
| May 1, 2024 | 50.33 | 51.58 | 49.93 | 50.13 | 50.13 | 3,977,000 |
| Apr 30, 2024 | 52.24 | 52.85 | 50.38 | 50.40 | 50.40 | 3,175,700 |
| Apr 29, 2024 | 52.79 | 53.48 | 52.08 | 52.43 | 52.43 | 2,535,200 |
| Apr 26, 2024 | 52.71 | 53.18 | 51.98 | 52.95 | 52.95 | 2,273,100 |
| Apr 25, 2024 | 49.89 | 52.41 | 49.49 | 52.22 | 52.22 | 2,810,000 |
| Apr 24, 2024 | 52.75 | 52.94 | 50.57 | 50.65 | 50.65 | 2,683,900 |
| Apr 23, 2024 | 50.95 | 51.87 | 50.90 | 51.80 | 51.80 | 2,076,500 |
| Apr 22, 2024 | 49.90 | 50.52 | 48.90 | 50.51 | 50.51 | 2,829,100 |
| Apr 19, 2024 | 50.32 | 50.85 | 48.58 | 49.46 | 49.46 | 4,791,600 |
| Apr 18, 2024 | 52.23 | 52.78 | 51.20 | 51.82 | 51.82 | 2,106,600 |
| Apr 17, 2024 | 53.39 | 54.07 | 52.29 | 52.32 | 52.32 | 2,989,800 |
| Apr 16, 2024 | 51.91 | 53.36 | 51.59 | 53.31 | 53.31 | 3,654,000 |
Related Tickers
NTAP NetApp, Inc.
81.84
-0.41%
ANET Arista Networks Inc
72.46
-1.02%
STX Seagate Technology Holdings plc
72.57
+0.79%
WDC Western Digital Corporation
35.95
+0.06%
DELL Dell Technologies Inc.
84.21
-1.50%
IONQ IonQ, Inc.
24.98
-1.65%
HPQ HP Inc.
23.57
-0.72%
QBTS D-Wave Quantum Inc.
6.53
-5.65%
SMCI Super Micro Computer, Inc.
33.42
-0.17%
RGTI Rigetti Computing, Inc.
8.33
-3.36%