Unlock stock picks and a broker-level newsfeed that powers Wall Street.
65.15
-3.71
(-5.39%)
At close: March 28 at 4:00:00 PM EDT
64.04
-1.11
(-1.70%)
Pre-Market: 6:11:26 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 | 68.06 | 68.24 | 64.95 | 65.15 | 65.15 | 16,524,000 |
| Mar 27, 2025 | 69.06 | 69.96 | 68.70 | 68.86 | 68.86 | 7,883,100 |
| Mar 26, 2025 | 70.93 | 71.62 | 69.54 | 69.97 | 69.97 | 7,449,600 |
| Mar 25, 2025 | 71.00 | 71.71 | 70.55 | 70.86 | 70.86 | 6,690,600 |
| Mar 24, 2025 | 71.55 | 71.66 | 70.50 | 70.97 | 70.97 | 9,911,000 |
| Mar 21, 2025 | 68.62 | 70.41 | 68.55 | 70.19 | 70.19 | 14,603,800 |
| Mar 20, 2025 | 69.43 | 70.81 | 69.25 | 69.67 | 69.67 | 7,453,600 |
| Mar 19, 2025 | 69.10 | 70.48 | 68.82 | 70.00 | 70.00 | 6,876,400 |
| Mar 18, 2025 | 69.07 | 69.46 | 68.29 | 68.88 | 68.88 | 7,520,800 |
| Mar 17, 2025 | 68.67 | 70.22 | 67.98 | 69.65 | 69.65 | 7,971,200 |
| Mar 14, 2025 | 67.81 | 69.14 | 67.52 | 68.95 | 68.95 | 9,828,700 |
| Mar 13, 2025 | 68.33 | 68.91 | 66.70 | 66.91 | 66.91 | 9,778,300 |
| Mar 12, 2025 | 68.87 | 69.38 | 67.90 | 68.62 | 68.62 | 11,545,800 |
| Mar 11, 2025 | 68.41 | 68.95 | 67.17 | 67.98 | 67.98 | 12,133,100 |
| Mar 10, 2025 | 69.02 | 69.97 | 66.99 | 68.16 | 68.16 | 15,035,200 |
| Mar 7, 2025 | 67.97 | 70.98 | 67.82 | 70.48 | 70.48 | 16,388,300 |
| Mar 6, 2025 | 68.82 | 69.86 | 67.66 | 68.08 | 68.08 | 11,226,900 |
| Mar 5, 2025 | 67.98 | 69.69 | 67.70 | 69.50 | 69.50 | 14,464,300 |
| Mar 4, 2025 | 69.00 | 69.08 | 66.34 | 67.48 | 67.48 | 20,180,000 |
| Mar 3, 2025 | 71.10 | 71.57 | 69.50 | 69.75 | 69.75 | 15,753,700 |
| Feb 28, 2025 | 70.50 | 71.12 | 69.68 | 71.05 | 71.05 | 13,601,300 |
| Feb 27, 2025 | 72.15 | 72.55 | 70.58 | 70.73 | 70.73 | 11,661,200 |
| Feb 26, 2025 | 74.33 | 74.48 | 71.77 | 72.05 | 72.05 | 15,277,600 |
| Feb 25, 2025 | 77.14 | 77.57 | 72.70 | 74.07 | 74.07 | 20,647,200 |
| Feb 24, 2025 | 75.25 | 75.88 | 73.97 | 75.25 | 75.25 | 12,873,300 |
| Feb 21, 2025 | 77.44 | 77.48 | 74.75 | 74.95 | 74.95 | 15,171,700 |
| Feb 20, 2025 | 78.12 | 78.17 | 76.85 | 77.63 | 77.63 | 9,319,300 |
| Feb 19, 2025 | 78.50 | 79.00 | 77.54 | 78.36 | 78.36 | 9,082,300 |
| Feb 18, 2025 | 78.20 | 78.76 | 77.50 | 78.62 | 78.62 | 11,281,200 |
| Feb 14, 2025 | 76.90 | 78.33 | 76.63 | 77.97 | 77.97 | 10,504,600 |
| Feb 13, 2025 | 76.37 | 76.93 | 75.73 | 76.59 | 76.59 | 9,958,600 |
| Feb 12, 2025 | 75.42 | 76.85 | 75.30 | 76.27 | 76.27 | 11,782,500 |
| Feb 11, 2025 | 77.82 | 77.85 | 76.04 | 76.21 | 76.21 | 15,769,400 |
| Feb 10, 2025 | 78.16 | 78.92 | 77.61 | 78.24 | 78.24 | 11,815,600 |
| Feb 7, 2025 | 79.00 | 79.49 | 77.23 | 77.31 | 77.31 | 13,597,300 |
| Feb 6, 2025 | 79.68 | 79.74 | 78.11 | 78.57 | 78.57 | 14,440,500 |
| Feb 5, 2025 | 78.21 | 79.50 | 77.67 | 79.20 | 79.20 | 23,631,900 |
| Feb 4, 2025 | 82.26 | 82.69 | 77.38 | 77.72 | 77.72 | 58,801,900 |
| Feb 3, 2025 | 86.50 | 89.71 | 86.00 | 89.51 | 89.51 | 11,215,000 |
| Jan 31, 2025 | 89.57 | 90.40 | 88.54 | 88.58 | 88.58 | 8,338,900 |
| Jan 30, 2025 | 89.51 | 90.93 | 88.84 | 89.57 | 89.57 | 7,708,500 |
| Jan 29, 2025 | 88.17 | 89.42 | 88.17 | 88.76 | 88.76 | 5,234,500 |
| Jan 28, 2025 | 89.76 | 89.83 | 86.88 | 88.19 | 88.19 | 8,666,000 |
| Jan 27, 2025 | 87.54 | 90.29 | 87.39 | 90.24 | 90.24 | 6,923,800 |
| Jan 24, 2025 | 89.59 | 90.02 | 88.84 | 89.11 | 89.11 | 6,004,700 |
| Jan 23, 2025 | 89.76 | 89.78 | 88.24 | 89.73 | 89.73 | 7,540,600 |
| Jan 22, 2025 | 90.00 | 90.37 | 89.14 | 89.85 | 89.85 | 7,345,700 |
| Jan 21, 2025 | 92.21 | 92.21 | 89.39 | 89.77 | 89.77 | 12,629,300 |
| Jan 17, 2025 | 90.76 | 93.25 | 90.00 | 91.81 | 91.81 | 16,499,700 |
| Jan 16, 2025 | 89.96 | 90.37 | 88.85 | 88.92 | 88.92 | 5,816,400 |
| Jan 15, 2025 | 88.72 | 90.19 | 88.47 | 89.64 | 89.64 | 10,024,100 |
| Jan 14, 2025 | 85.29 | 87.40 | 84.75 | 87.18 | 87.18 | 8,958,400 |
| Jan 13, 2025 | 82.19 | 84.12 | 81.79 | 83.99 | 83.99 | 7,402,400 |
| Jan 10, 2025 | 86.79 | 87.09 | 82.24 | 83.36 | 83.36 | 11,341,200 |
| Jan 8, 2025 | 88.06 | 88.23 | 86.79 | 87.94 | 87.94 | 7,400,000 |
| Jan 7, 2025 | 89.53 | 89.97 | 87.60 | 87.97 | 87.97 | 6,080,800 |
| Jan 6, 2025 | 88.02 | 90.09 | 87.72 | 89.53 | 89.53 | 7,869,200 |
| Jan 3, 2025 | 86.73 | 87.70 | 86.31 | 87.60 | 87.60 | 6,132,500 |
| Jan 2, 2025 | 85.83 | 86.94 | 84.82 | 86.18 | 86.18 | 6,224,500 |
| Dec 31, 2024 | 85.74 | 85.90 | 85.05 | 85.35 | 85.35 | 4,533,200 |
| Dec 30, 2024 | 85.69 | 86.07 | 84.66 | 85.43 | 85.43 | 5,855,000 |
| Dec 27, 2024 | 87.36 | 87.65 | 86.20 | 86.86 | 86.86 | 5,125,000 |
| Dec 26, 2024 | 87.60 | 88.73 | 87.26 | 88.14 | 88.14 | 4,800,600 |
| Dec 24, 2024 | 86.90 | 88.33 | 86.59 | 88.25 | 88.25 | 3,276,300 |
| Dec 23, 2024 | 86.47 | 87.24 | 85.97 | 86.90 | 86.90 | 5,633,100 |
| Dec 20, 2024 | 84.91 | 88.23 | 84.50 | 87.13 | 87.13 | 22,052,700 |
| Dec 19, 2024 | 86.28 | 88.42 | 86.16 | 86.78 | 86.78 | 9,522,400 |
| Dec 18, 2024 | 90.69 | 91.09 | 85.18 | 85.45 | 85.45 | 12,583,700 |
| Dec 17, 2024 | 90.90 | 92.00 | 90.23 | 90.86 | 90.86 | 8,395,600 |
| Dec 16, 2024 | 90.79 | 91.46 | 89.52 | 91.30 | 91.30 | 7,402,500 |
| Dec 13, 2024 | 90.42 | 91.18 | 89.82 | 91.02 | 91.02 | 8,358,100 |
| Dec 12, 2024 | 90.43 | 91.17 | 89.33 | 89.40 | 89.40 | 4,711,100 |
| Dec 11, 2024 | 88.62 | 91.03 | 87.84 | 90.75 | 90.75 | 6,657,200 |
| Dec 10, 2024 | 89.94 | 90.00 | 88.38 | 88.76 | 88.76 | 6,697,500 |
| Dec 9, 2024 | 92.25 | 93.66 | 89.73 | 90.00 | 90.00 | 10,714,200 |
| Dec 6, 2024 | 89.49 | 90.04 | 88.54 | 89.88 | 89.88 | 6,955,500 |
| Dec 5, 2024 | 89.59 | 90.27 | 88.27 | 89.04 | 89.04 | 9,025,600 |
| Dec 4, 2024 | 85.68 | 90.14 | 85.24 | 89.33 | 89.33 | 15,536,000 |
| Dec 3, 2024 | 86.40 | 86.40 | 84.61 | 85.14 | 85.14 | 8,189,800 |
| Dec 2, 2024 | 86.55 | 87.47 | 85.84 | 86.53 | 86.53 | 7,273,500 |
| Nov 29, 2024 | 86.39 | 87.08 | 85.82 | 86.77 | 86.77 | 4,469,700 |
| Nov 27, 2024 | 87.55 | 87.66 | 86.27 | 86.57 | 86.57 | 5,477,900 |
| Nov 26, 2024 | 87.40 | 88.18 | 86.90 | 86.94 | 86.94 | 5,610,400 |
| Nov 25, 2024 | 87.99 | 88.74 | 86.97 | 87.77 | 87.77 | 12,998,300 |
| Nov 22, 2024 | 84.68 | 86.80 | 84.57 | 86.77 | 86.77 | 6,786,000 |
| Nov 21, 2024 | 85.16 | 85.49 | 84.21 | 84.82 | 84.82 | 7,250,100 |
| Nov 20, 2024 | 84.51 | 85.60 | 84.24 | 84.74 | 84.74 | 6,076,300 |
| Nov 19, 2024 | 82.99 | 84.24 | 82.50 | 84.09 | 84.09 | 12,442,700 |
| Nov 18, 2024 | 86.06 | 86.84 | 84.57 | 84.67 | 84.67 | 10,152,600 |
| Nov 15, 2024 | 85.35 | 86.20 | 85.10 | 85.83 | 85.83 | 8,083,200 |
| Nov 14, 2024 | 87.06 | 87.47 | 85.47 | 85.79 | 85.79 | 8,468,300 |
| Nov 13, 2024 | 86.80 | 87.90 | 86.08 | 87.31 | 87.31 | 9,256,600 |
| Nov 12, 2024 | 86.88 | 87.92 | 85.68 | 86.40 | 86.40 | 10,036,900 |
| Nov 11, 2024 | 84.07 | 87.47 | 83.38 | 86.94 | 86.94 | 15,459,400 |
| Nov 8, 2024 | 81.46 | 83.07 | 81.35 | 83.01 | 83.01 | 8,144,200 |
| Nov 7, 2024 | 81.69 | 82.74 | 81.13 | 81.35 | 81.35 | 7,994,300 |
| Nov 6, 2024 | 81.35 | 81.69 | 80.00 | 81.41 | 81.41 | 11,546,500 |
| Nov 5, 2024 | 77.74 | 79.41 | 77.74 | 79.25 | 79.25 | 6,573,900 |
| Nov 4, 2024 | 77.26 | 78.44 | 77.00 | 78.13 | 78.13 | 10,257,000 |
| Nov 1, 2024 | 77.86 | 78.31 | 76.46 | 77.25 | 77.25 | 16,473,600 |
| Oct 31, 2024 | 78.49 | 79.82 | 78.30 | 79.30 | 79.30 | 13,919,300 |
| Oct 30, 2024 | 79.03 | 79.71 | 77.99 | 78.22 | 78.22 | 14,910,500 |
| Oct 29, 2024 | 78.04 | 81.25 | 76.81 | 80.28 | 80.28 | 35,206,400 |
| Oct 28, 2024 | 82.03 | 83.70 | 81.88 | 83.59 | 83.59 | 15,243,500 |
| Oct 25, 2024 | 82.01 | 82.80 | 81.40 | 81.70 | 81.70 | 7,201,000 |
| Oct 24, 2024 | 81.24 | 82.48 | 80.92 | 81.39 | 81.39 | 7,398,800 |
| Oct 23, 2024 | 81.24 | 82.24 | 80.09 | 80.83 | 80.83 | 7,632,100 |
| Oct 22, 2024 | 80.05 | 81.42 | 80.04 | 80.91 | 80.91 | 7,571,300 |
| Oct 21, 2024 | 80.32 | 81.36 | 80.04 | 80.56 | 80.56 | 7,450,300 |
| Oct 18, 2024 | 79.50 | 80.97 | 78.94 | 80.94 | 80.94 | 8,844,300 |
| Oct 17, 2024 | 80.75 | 80.90 | 79.22 | 79.82 | 79.82 | 8,654,000 |
| Oct 16, 2024 | 79.81 | 80.85 | 79.45 | 80.82 | 80.82 | 5,434,800 |
| Oct 15, 2024 | 80.15 | 81.06 | 78.65 | 79.55 | 79.55 | 7,291,600 |
| Oct 14, 2024 | 80.34 | 80.98 | 79.82 | 80.67 | 80.67 | 5,865,400 |
| Oct 11, 2024 | 79.54 | 80.73 | 79.16 | 80.51 | 80.51 | 7,744,800 |
| Oct 10, 2024 | 79.94 | 80.07 | 78.53 | 78.98 | 78.98 | 11,326,100 |
| Oct 9, 2024 | 80.88 | 82.00 | 80.85 | 81.65 | 81.65 | 6,926,000 |
| Oct 8, 2024 | 79.99 | 81.40 | 79.57 | 81.16 | 81.16 | 8,618,500 |
| Oct 7, 2024 | 79.29 | 80.49 | 78.61 | 80.26 | 80.26 | 9,206,600 |
| Oct 4, 2024 | 78.16 | 79.53 | 77.99 | 79.36 | 79.36 | 10,070,400 |
| Oct 3, 2024 | 76.53 | 77.40 | 76.04 | 77.31 | 77.31 | 9,121,300 |
| Oct 2, 2024 | 77.47 | 77.77 | 76.18 | 77.44 | 77.44 | 8,073,300 |
| Oct 1, 2024 | 78.21 | 79.01 | 76.39 | 77.47 | 77.47 | 10,608,700 |
| Sep 30, 2024 | 77.87 | 78.60 | 77.24 | 78.03 | 78.03 | 6,846,900 |
| Sep 27, 2024 | 80.40 | 80.63 | 77.73 | 77.88 | 77.88 | 11,575,300 |
| Sep 26, 2024 | 78.94 | 80.43 | 78.47 | 80.08 | 80.08 | 13,316,700 |
| Sep 25, 2024 | 78.23 | 79.26 | 77.34 | 77.36 | 77.36 | 13,822,400 |
| Sep 24, 2024 | 77.88 | 78.83 | 77.67 | 78.34 | 78.34 | 14,724,800 |
| Sep 23, 2024 | 77.53 | 78.80 | 77.35 | 77.67 | 77.67 | 12,839,800 |
| Sep 20, 2024 | 77.31 | 77.57 | 75.46 | 76.76 | 76.76 | 27,274,600 |
| Sep 19, 2024 | 75.00 | 78.25 | 74.81 | 77.57 | 77.57 | 21,662,400 |
| Sep 18, 2024 | 71.45 | 73.87 | 71.36 | 73.12 | 73.12 | 13,498,200 |
| Sep 17, 2024 | 71.93 | 72.17 | 71.12 | 71.77 | 71.77 | 6,187,200 |
| Sep 16, 2024 | 70.46 | 71.24 | 70.07 | 71.07 | 71.07 | 6,495,000 |
| Sep 13, 2024 | 70.04 | 70.62 | 69.86 | 70.10 | 70.10 | 7,572,600 |
| Sep 12, 2024 | 69.14 | 70.38 | 69.04 | 70.36 | 70.36 | 8,376,700 |
| Sep 11, 2024 | 69.16 | 69.70 | 67.76 | 69.35 | 69.35 | 12,344,900 |
| Sep 10, 2024 | 69.34 | 69.74 | 67.15 | 68.85 | 68.85 | 12,317,500 |
| Sep 9, 2024 | 70.39 | 70.65 | 68.25 | 69.35 | 69.35 | 11,869,300 |
| Sep 6, 2024 | 71.94 | 72.05 | 68.55 | 68.89 | 68.89 | 12,315,800 |
| Sep 5, 2024 | 73.66 | 74.40 | 71.01 | 72.03 | 72.03 | 11,473,800 |
| Sep 4, 2024 | 71.61 | 73.24 | 71.59 | 72.61 | 72.61 | 8,369,000 |
| Sep 3, 2024 | 71.75 | 72.95 | 71.40 | 72.00 | 72.00 | 8,571,300 |
| Aug 30, 2024 | 73.51 | 73.69 | 71.76 | 72.43 | 72.43 | 9,635,000 |
| Aug 29, 2024 | 71.40 | 73.93 | 71.25 | 73.16 | 73.16 | 13,181,600 |
| Aug 28, 2024 | 71.27 | 71.59 | 70.03 | 70.43 | 70.43 | 9,277,700 |
| Aug 27, 2024 | 71.75 | 72.35 | 71.30 | 71.59 | 71.59 | 9,396,900 |
| Aug 26, 2024 | 72.07 | 73.03 | 71.67 | 72.04 | 72.04 | 9,063,000 |
| Aug 23, 2024 | 72.00 | 72.07 | 70.84 | 71.70 | 71.70 | 8,222,200 |
| Aug 22, 2024 | 71.74 | 73.25 | 70.92 | 71.52 | 71.52 | 11,811,100 |
| Aug 21, 2024 | 72.07 | 72.77 | 70.87 | 71.46 | 71.46 | 10,455,500 |
| Aug 20, 2024 | 70.00 | 72.56 | 69.43 | 71.89 | 71.89 | 23,546,000 |
| Aug 19, 2024 | 68.22 | 69.46 | 68.17 | 69.43 | 69.43 | 9,578,100 |
| Aug 16, 2024 | 67.37 | 68.55 | 67.37 | 67.96 | 67.96 | 9,526,800 |
| Aug 15, 2024 | 67.16 | 68.12 | 67.05 | 67.94 | 67.94 | 12,968,300 |
| Aug 14, 2024 | 65.06 | 66.39 | 64.66 | 66.14 | 66.14 | 8,944,800 |
| Aug 13, 2024 | 64.00 | 65.64 | 63.72 | 65.11 | 65.11 | 8,638,600 |
| Aug 12, 2024 | 64.95 | 65.13 | 63.28 | 63.46 | 63.46 | 7,519,500 |
| Aug 9, 2024 | 64.80 | 65.50 | 64.47 | 64.72 | 64.72 | 8,605,300 |
| Aug 8, 2024 | 63.55 | 64.68 | 63.10 | 64.28 | 64.28 | 9,761,200 |
| Aug 7, 2024 | 63.35 | 65.01 | 62.64 | 62.74 | 62.74 | 13,464,400 |
| Aug 6, 2024 | 60.60 | 63.58 | 60.30 | 62.75 | 62.75 | 14,358,900 |
| Aug 5, 2024 | 60.70 | 61.06 | 58.65 | 60.46 | 60.46 | 17,445,400 |
| Aug 2, 2024 | 64.00 | 64.04 | 60.89 | 61.98 | 61.98 | 23,117,100 |
| Aug 1, 2024 | 65.78 | 67.30 | 65.02 | 65.31 | 65.31 | 19,086,400 |
| Jul 31, 2024 | 65.00 | 66.99 | 64.17 | 65.78 | 65.78 | 25,825,900 |
| Jul 30, 2024 | 62.78 | 65.06 | 62.43 | 64.00 | 64.00 | 44,232,800 |
| Jul 29, 2024 | 58.50 | 59.10 | 58.07 | 58.94 | 58.94 | 12,346,800 |
| Jul 26, 2024 | 57.60 | 58.31 | 56.97 | 58.29 | 58.29 | 11,323,400 |
| Jul 25, 2024 | 58.16 | 58.65 | 57.20 | 57.22 | 57.22 | 12,515,700 |
| Jul 24, 2024 | 59.55 | 59.66 | 57.98 | 58.07 | 58.07 | 11,801,700 |
| Jul 23, 2024 | 60.72 | 60.95 | 59.69 | 59.71 | 59.71 | 7,572,000 |
| Jul 22, 2024 | 59.90 | 60.79 | 59.52 | 60.77 | 60.77 | 7,489,500 |
| Jul 19, 2024 | 59.81 | 59.83 | 58.75 | 59.33 | 59.33 | 9,352,900 |
| Jul 18, 2024 | 60.55 | 61.33 | 59.94 | 60.00 | 60.00 | 9,102,000 |
| Jul 17, 2024 | 61.11 | 61.84 | 60.65 | 61.24 | 61.24 | 8,322,100 |
| Jul 16, 2024 | 60.80 | 62.02 | 60.68 | 61.81 | 61.81 | 9,198,800 |
| Jul 15, 2024 | 60.25 | 61.02 | 59.82 | 60.47 | 60.47 | 9,443,000 |
| Jul 12, 2024 | 60.39 | 60.52 | 59.78 | 60.27 | 60.27 | 8,166,200 |
| Jul 11, 2024 | 59.55 | 60.93 | 59.43 | 59.99 | 59.99 | 13,082,000 |
| Jul 10, 2024 | 59.09 | 59.31 | 58.20 | 58.90 | 58.90 | 7,697,100 |
| Jul 9, 2024 | 58.90 | 59.70 | 58.42 | 59.00 | 59.00 | 8,473,600 |
| Jul 8, 2024 | 59.72 | 60.03 | 58.63 | 59.09 | 59.09 | 10,320,400 |
| Jul 5, 2024 | 59.38 | 60.16 | 58.83 | 59.76 | 59.76 | 12,243,800 |
| Jul 3, 2024 | 59.03 | 60.01 | 58.90 | 59.64 | 59.64 | 6,908,300 |
| Jul 2, 2024 | 58.78 | 59.27 | 58.32 | 58.97 | 58.97 | 13,231,600 |
| Jul 1, 2024 | 58.36 | 58.37 | 57.03 | 57.81 | 57.81 | 12,237,500 |
| Jun 28, 2024 | 58.32 | 58.76 | 57.90 | 58.03 | 58.03 | 28,102,000 |
| Jun 27, 2024 | 58.48 | 58.49 | 57.21 | 58.37 | 58.37 | 11,648,900 |
| Jun 26, 2024 | 59.74 | 59.75 | 58.03 | 58.26 | 58.26 | 12,599,400 |
| Jun 25, 2024 | 59.57 | 59.57 | 58.97 | 59.33 | 59.33 | 9,359,200 |
| Jun 24, 2024 | 60.00 | 60.56 | 59.46 | 59.49 | 59.49 | 10,464,700 |
| Jun 21, 2024 | 59.92 | 60.76 | 59.67 | 60.61 | 60.61 | 18,888,300 |
| Jun 20, 2024 | 59.25 | 60.00 | 58.79 | 59.80 | 59.80 | 12,928,500 |
| Jun 18, 2024 | 59.92 | 60.11 | 59.03 | 59.12 | 59.12 | 13,500,300 |
| Jun 17, 2024 | 60.37 | 60.64 | 59.48 | 60.13 | 60.13 | 13,558,500 |
| Jun 14, 2024 | 61.29 | 61.64 | 60.31 | 60.63 | 60.63 | 10,366,000 |
| Jun 13, 2024 | 63.12 | 63.63 | 61.52 | 61.54 | 61.54 | 11,985,400 |
| Jun 12, 2024 | 65.46 | 65.86 | 62.90 | 63.43 | 63.43 | 14,137,500 |
| Jun 11, 2024 | 67.13 | 67.15 | 64.40 | 64.77 | 64.77 | 15,108,700 |
| Jun 10, 2024 | 66.97 | 67.49 | 65.80 | 67.09 | 67.09 | 11,978,800 |
| Jun 7, 2024 | 66.50 | 68.30 | 66.20 | 67.30 | 67.30 | 13,195,000 |
| Jun 6, 2024 | 64.29 | 67.82 | 64.17 | 67.02 | 67.02 | 22,068,800 |
| Jun 5, 2024 | 63.76 | 63.81 | 62.85 | 63.53 | 63.53 | 8,846,100 |
| Jun 4, 2024 | 63.14 | 64.13 | 63.03 | 63.33 | 63.33 | 9,046,100 |
| Jun 3, 2024 | 63.04 | 63.52 | 62.58 | 63.46 | 63.46 | 9,039,800 |
| May 31, 2024 | 62.73 | 63.56 | 61.77 | 62.99 | 62.99 | 14,269,000 |
| May 30, 2024 | 62.77 | 63.34 | 62.13 | 62.51 | 62.51 | 11,874,700 |
| May 29, 2024 | 61.23 | 61.59 | 60.85 | 61.05 | 61.05 | 8,142,800 |
| May 28, 2024 | 62.30 | 62.87 | 61.75 | 62.17 | 62.17 | 11,159,600 |
| May 24, 2024 | 61.95 | 62.06 | 61.27 | 61.64 | 61.64 | 8,171,300 |
| May 23, 2024 | 62.54 | 62.69 | 61.22 | 61.58 | 61.58 | 10,533,400 |
| May 22, 2024 | 63.79 | 63.91 | 61.85 | 62.19 | 62.19 | 14,532,200 |
| May 21, 2024 | 64.39 | 64.69 | 63.70 | 64.10 | 64.10 | 6,576,000 |
| May 20, 2024 | 64.53 | 65.04 | 63.77 | 64.77 | 64.77 | 6,429,000 |
| May 17, 2024 | 64.08 | 64.71 | 63.85 | 64.48 | 64.48 | 8,204,800 |
| May 16, 2024 | 63.59 | 64.43 | 63.42 | 64.10 | 64.10 | 8,113,600 |
| May 15, 2024 | 65.11 | 65.53 | 63.48 | 63.90 | 63.90 | 10,972,600 |
| May 14, 2024 | 64.39 | 64.86 | 64.27 | 64.58 | 64.58 | 7,556,500 |
| May 13, 2024 | 63.44 | 64.43 | 63.19 | 63.95 | 63.95 | 7,311,600 |
| May 10, 2024 | 64.59 | 64.94 | 62.88 | 62.93 | 62.93 | 8,745,800 |
| May 9, 2024 | 63.87 | 64.47 | 63.41 | 64.45 | 64.45 | 8,368,700 |
| May 8, 2024 | 65.46 | 65.70 | 63.77 | 63.81 | 63.81 | 11,183,800 |
| May 7, 2024 | 66.08 | 66.77 | 65.77 | 65.92 | 65.92 | 9,232,200 |
| May 6, 2024 | 66.00 | 66.10 | 64.95 | 65.61 | 65.61 | 11,257,600 |
| May 3, 2024 | 67.64 | 67.89 | 64.72 | 65.70 | 65.70 | 15,435,200 |
| May 2, 2024 | 66.70 | 67.44 | 65.83 | 66.98 | 66.98 | 14,480,600 |
| May 1, 2024 | 67.00 | 67.80 | 65.49 | 66.14 | 66.14 | 17,966,500 |
| Apr 30, 2024 | 70.00 | 70.66 | 67.22 | 67.92 | 67.92 | 43,903,400 |
| Apr 29, 2024 | 66.00 | 67.55 | 66.00 | 66.99 | 66.99 | 19,142,400 |
| Apr 26, 2024 | 64.13 | 66.30 | 63.75 | 65.96 | 65.96 | 14,200,900 |
| Apr 25, 2024 | 63.47 | 64.40 | 62.95 | 64.10 | 64.10 | 11,711,200 |
| Apr 24, 2024 | 64.11 | 65.09 | 64.02 | 64.84 | 64.84 | 8,189,100 |
| Apr 23, 2024 | 63.38 | 64.70 | 63.20 | 64.43 | 64.43 | 9,913,000 |
| Apr 22, 2024 | 63.04 | 63.63 | 62.48 | 63.19 | 63.19 | 9,958,200 |
| Apr 19, 2024 | 62.00 | 62.46 | 61.72 | 62.31 | 62.31 | 13,118,800 |
| Apr 18, 2024 | 63.85 | 64.03 | 61.95 | 62.10 | 62.10 | 9,240,000 |
| Apr 17, 2024 | 63.78 | 63.97 | 62.58 | 63.26 | 63.26 | 8,000,900 |
| Apr 16, 2024 | 62.99 | 64.21 | 62.92 | 63.43 | 63.43 | 9,912,700 |
| Apr 15, 2024 | 65.06 | 65.47 | 63.25 | 63.51 | 63.51 | 11,008,700 |
| Apr 12, 2024 | 65.38 | 65.97 | 64.16 | 64.59 | 64.59 | 9,909,200 |
| Apr 11, 2024 | 65.85 | 66.38 | 64.68 | 65.80 | 65.80 | 8,785,500 |
| Apr 10, 2024 | 65.12 | 66.19 | 65.05 | 65.88 | 65.88 | 8,566,300 |
| Apr 9, 2024 | 66.95 | 67.26 | 66.39 | 67.00 | 67.00 | 8,459,900 |
| Apr 8, 2024 | 65.53 | 66.70 | 65.33 | 66.34 | 66.34 | 8,421,400 |
| Apr 5, 2024 | 64.70 | 65.47 | 64.06 | 65.15 | 65.15 | 8,058,000 |
| Apr 4, 2024 | 65.99 | 66.36 | 64.34 | 64.54 | 64.54 | 9,933,400 |
| Apr 3, 2024 | 64.48 | 65.46 | 64.41 | 65.34 | 65.34 | 7,176,100 |
| Apr 2, 2024 | 63.95 | 64.84 | 63.55 | 64.66 | 64.66 | 10,329,300 |
| Apr 1, 2024 | 67.00 | 67.36 | 65.00 | 65.03 | 65.03 | 9,840,500 |
Related Tickers
SOFI SoFi Technologies, Inc.
11.85
-2.87%
V Visa Inc.
342.85
-2.00%
UPST Upstart Holdings, Inc.
47.29
-3.69%
AXP American Express Company
265.48
-2.40%
MA Mastercard Incorporated
540.61
-3.04%
COF Capital One Financial Corporation
173.53
-2.59%
ALLY Ally Financial Inc.
37.45
+0.35%
OPFI OppFi Inc.
9.51
+2.04%
GSY.TO goeasy Ltd.
149.95
-0.37%
DFS Discover Financial Services
158.73
-2.33%