65.04
+0.79
+(1.23%)
At close: January 17 at 4:00:00 PM EST
64.51
-0.53
(-0.81%)
After hours: January 17 at 6:28:57 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 65.33 | 66.34 | 63.80 | 65.04 | 65.04 | 7,160,500 |
| Jan 16, 2025 | 64.34 | 65.06 | 63.41 | 64.25 | 64.25 | 5,310,300 |
| Jan 15, 2025 | 64.06 | 65.76 | 64.00 | 64.63 | 64.63 | 5,006,900 |
| Jan 14, 2025 | 62.47 | 63.20 | 61.91 | 62.74 | 62.74 | 4,478,400 |
| Jan 13, 2025 | 61.76 | 62.92 | 61.36 | 62.02 | 62.02 | 3,951,800 |
| Jan 10, 2025 | 63.11 | 63.78 | 61.29 | 62.82 | 62.82 | 4,653,300 |
| Jan 8, 2025 | 64.10 | 64.85 | 63.39 | 64.06 | 64.06 | 4,616,600 |
| Jan 7, 2025 | 65.86 | 66.63 | 64.79 | 64.87 | 64.87 | 4,521,700 |
| Jan 6, 2025 | 65.30 | 67.47 | 65.27 | 65.65 | 65.65 | 6,632,800 |
| Jan 3, 2025 | 62.05 | 64.12 | 62.05 | 64.07 | 64.07 | 4,145,300 |
| Jan 2, 2025 | 59.86 | 62.85 | 59.86 | 61.87 | 61.87 | 5,272,600 |
| Dec 31, 2024 | 59.67 | 60.46 | 59.37 | 59.63 | 59.63 | 3,935,100 |
| Dec 30, 2024 | 59.66 | 60.14 | 58.82 | 59.62 | 59.62 | 4,410,100 |
| Dec 27, 2024 | 61.37 | 61.61 | 60.40 | 60.70 | 60.70 | 4,161,800 |
| Dec 26, 2024 | 61.51 | 62.20 | 61.47 | 61.71 | 61.71 | 2,146,000 |
| Dec 24, 2024 | 61.36 | 61.75 | 61.12 | 61.70 | 61.70 | 1,512,100 |
| Dec 23, 2024 | 60.01 | 61.61 | 60.01 | 61.56 | 61.56 | 4,111,200 |
| Dec 20, 2024 | 59.21 | 61.45 | 58.99 | 60.24 | 60.24 | 12,732,400 |
| Dec 19, 2024 | 61.92 | 62.31 | 59.41 | 59.62 | 59.62 | 13,538,900 |
| Dec 18, 2024 | 66.44 | 67.20 | 63.10 | 63.54 | 63.54 | 5,550,300 |
| Dec 17, 2024 | 65.20 | 66.01 | 64.57 | 64.64 | 64.64 | 3,918,100 |
| Dec 16, 2024 | 64.53 | 66.60 | 64.05 | 65.30 | 65.30 | 5,392,900 |
| Dec 13, 2024 | 66.23 | 66.27 | 64.70 | 65.12 | 65.12 | 7,996,600 |
| Dec 12, 2024 | 69.90 | 70.04 | 64.99 | 65.99 | 65.99 | 9,876,300 |
| Dec 11, 2024 | 69.70 | 70.40 | 69.16 | 69.90 | 69.90 | 2,580,800 |
| Dec 10, 2024 | 70.80 | 70.99 | 68.31 | 68.82 | 68.82 | 3,300,200 |
| Dec 9, 2024 | 70.97 | 71.80 | 70.64 | 70.74 | 70.74 | 3,124,600 |
| Dec 6, 2024 | 72.41 | 72.68 | 70.67 | 71.07 | 71.07 | 3,760,400 |
| Dec 5, 2024 | 72.35 | 73.83 | 71.94 | 72.11 | 72.11 | 3,116,100 |
| Dec 4, 2024 | 72.59 | 72.59 | 70.59 | 72.34 | 72.34 | 4,170,100 |
| Dec 3, 2024 | 73.11 | 74.11 | 70.19 | 71.69 | 71.69 | 5,377,700 |
| Dec 2, 2024 | 73.18 | 73.92 | 72.67 | 73.43 | 73.43 | 5,392,600 |
| Nov 29, 2024 | 72.00 | 73.65 | 71.67 | 72.99 | 72.99 | 2,756,300 |
| Nov 27, 2024 | 73.04 | 73.48 | 70.60 | 71.50 | 71.50 | 10,284,500 |
| Nov 26, 2024 | 69.37 | 73.24 | 69.36 | 73.02 | 73.02 | 10,728,100 |
| Nov 25, 2024 | 67.10 | 69.93 | 67.06 | 69.43 | 69.43 | 8,819,000 |
| Nov 22, 2024 | 66.41 | 66.82 | 65.84 | 66.43 | 66.43 | 5,180,900 |
| Nov 21, 2024 | 64.47 | 66.51 | 63.90 | 65.88 | 65.88 | 4,039,500 |
| Nov 20, 2024 | 65.65 | 65.68 | 62.82 | 63.84 | 63.84 | 3,827,600 |
| Nov 19, 2024 | 63.99 | 65.41 | 63.69 | 65.29 | 65.29 | 2,866,600 |
| Nov 18, 2024 | 62.85 | 64.68 | 62.59 | 64.58 | 64.58 | 3,629,100 |
| Nov 15, 2024 | 62.45 | 63.12 | 62.30 | 62.80 | 62.80 | 3,501,900 |
| Nov 14, 2024 | 62.75 | 63.69 | 62.72 | 63.22 | 63.22 | 3,631,300 |
| Nov 13, 2024 | 63.75 | 63.75 | 62.30 | 62.73 | 62.73 | 4,532,000 |
| Nov 12, 2024 | 66.20 | 66.51 | 63.05 | 63.96 | 63.96 | 8,477,000 |
| Nov 11, 2024 | 70.07 | 70.14 | 67.28 | 67.38 | 67.38 | 4,453,100 |
| Nov 8, 2024 | 70.00 | 70.44 | 69.18 | 69.61 | 69.61 | 3,517,400 |
| Nov 7, 2024 | 70.50 | 71.23 | 69.70 | 70.44 | 70.44 | 3,767,600 |
| Nov 6, 2024 | 68.86 | 70.19 | 68.26 | 69.91 | 69.91 | 5,724,100 |
| Nov 5, 2024 | 65.50 | 67.13 | 65.50 | 66.83 | 66.83 | 4,173,300 |
| Nov 4, 2024 | 65.65 | 66.49 | 65.11 | 65.22 | 65.22 | 2,704,900 |
| Nov 1, 2024 | 65.75 | 67.11 | 65.60 | 65.88 | 65.88 | 3,824,400 |
| Oct 31, 2024 | 66.51 | 67.46 | 65.00 | 65.31 | 65.31 | 4,572,100 |
| Oct 30, 2024 | 67.78 | 69.22 | 66.97 | 67.02 | 67.02 | 4,689,200 |
| Oct 29, 2024 | 69.86 | 70.00 | 67.76 | 68.30 | 68.30 | 6,251,100 |
| Oct 28, 2024 | 69.61 | 71.12 | 68.27 | 69.71 | 69.71 | 7,902,000 |
| Oct 25, 2024 | 72.58 | 73.50 | 69.32 | 69.45 | 69.45 | 17,644,400 |
| Oct 24, 2024 | 67.31 | 67.54 | 66.20 | 66.32 | 66.32 | 8,803,100 |
| Oct 23, 2024 | 67.12 | 67.79 | 65.93 | 66.61 | 66.61 | 5,476,300 |
| Oct 22, 2024 | 66.81 | 68.17 | 65.96 | 67.76 | 67.76 | 6,289,300 |
| Oct 21, 2024 | 66.67 | 67.66 | 66.07 | 67.26 | 67.26 | 5,074,600 |
| Oct 18, 2024 | 67.92 | 68.20 | 66.66 | 67.03 | 67.03 | 2,949,100 |
| Oct 17, 2024 | 68.80 | 68.96 | 67.15 | 67.35 | 67.35 | 3,647,700 |
| Oct 16, 2024 | 67.00 | 68.06 | 66.52 | 67.79 | 67.79 | 4,441,500 |
| Oct 15, 2024 | 67.00 | 68.72 | 66.85 | 66.95 | 66.95 | 5,974,600 |
| Oct 14, 2024 | 65.44 | 66.89 | 65.40 | 66.83 | 66.83 | 4,426,800 |
| Oct 11, 2024 | 63.73 | 65.37 | 63.68 | 64.88 | 64.88 | 4,046,300 |
| Oct 10, 2024 | 63.61 | 64.90 | 63.45 | 64.05 | 64.05 | 3,511,800 |
| Oct 9, 2024 | 65.76 | 65.84 | 64.16 | 64.48 | 64.48 | 4,436,700 |
| Oct 8, 2024 | 66.54 | 66.75 | 65.68 | 66.17 | 66.17 | 3,874,400 |
| Oct 7, 2024 | 66.27 | 67.28 | 65.87 | 66.44 | 66.44 | 3,261,400 |
| Oct 4, 2024 | 67.85 | 67.96 | 65.89 | 66.35 | 66.35 | 4,564,800 |
| Oct 3, 2024 | 66.00 | 67.68 | 65.82 | 66.58 | 66.58 | 3,964,300 |
| Oct 2, 2024 | 66.63 | 68.10 | 66.42 | 66.52 | 66.52 | 3,828,800 |
| Oct 1, 2024 | 68.09 | 68.27 | 66.48 | 66.76 | 66.76 | 3,490,100 |
| Sep 30, 2024 | 68.89 | 69.56 | 67.98 | 68.29 | 68.29 | 5,327,000 |
| Sep 27, 2024 | 70.46 | 70.46 | 68.83 | 69.42 | 69.42 | 4,091,800 |
| Sep 26, 2024 | 70.32 | 71.43 | 68.51 | 70.46 | 70.46 | 8,834,900 |
| Sep 25, 2024 | 65.91 | 66.34 | 65.26 | 66.00 | 66.00 | 3,791,400 |
| Sep 24, 2024 | 66.29 | 66.86 | 64.19 | 66.46 | 66.46 | 6,650,000 |
| Sep 23, 2024 | 67.03 | 67.34 | 66.28 | 66.29 | 66.29 | 2,908,200 |
| Sep 20, 2024 | 65.25 | 66.88 | 64.98 | 66.75 | 66.75 | 7,683,600 |
| Sep 19, 2024 | 66.39 | 66.58 | 65.36 | 65.97 | 65.97 | 4,820,200 |
| Sep 18, 2024 | 65.40 | 66.05 | 64.11 | 64.42 | 64.42 | 4,439,400 |
| Sep 17, 2024 | 64.67 | 66.25 | 64.43 | 65.89 | 65.89 | 5,202,400 |
| Sep 16, 2024 | 64.08 | 64.33 | 63.27 | 64.09 | 64.09 | 4,492,400 |
| Sep 13, 2024 | 63.59 | 65.14 | 63.59 | 65.02 | 65.02 | 3,581,500 |
| Sep 12, 2024 | 63.31 | 64.10 | 62.34 | 63.25 | 63.25 | 3,982,400 |
| Sep 11, 2024 | 63.28 | 63.45 | 60.95 | 63.31 | 63.31 | 3,617,600 |
| Sep 10, 2024 | 62.56 | 63.33 | 62.05 | 62.79 | 62.79 | 3,287,400 |
| Sep 9, 2024 | 61.91 | 62.78 | 61.41 | 62.61 | 62.61 | 4,171,000 |
| Sep 6, 2024 | 62.15 | 62.52 | 60.00 | 60.77 | 60.77 | 4,151,100 |
| Sep 5, 2024 | 62.39 | 63.60 | 62.39 | 62.61 | 62.61 | 2,316,700 |
| Sep 4, 2024 | 61.96 | 63.81 | 61.47 | 62.95 | 62.95 | 3,681,200 |
| Sep 3, 2024 | 64.52 | 64.52 | 62.20 | 63.06 | 63.06 | 5,891,600 |
| Aug 30, 2024 | 64.12 | 65.69 | 63.45 | 65.59 | 65.59 | 6,416,500 |
| Aug 29, 2024 | 63.27 | 64.22 | 62.20 | 63.03 | 63.03 | 4,321,200 |
| Aug 28, 2024 | 62.21 | 62.71 | 61.11 | 62.43 | 62.43 | 4,673,100 |
| Aug 27, 2024 | 61.83 | 63.10 | 61.16 | 62.85 | 62.85 | 5,045,700 |
| Aug 26, 2024 | 63.89 | 64.29 | 62.43 | 62.69 | 62.69 | 3,247,200 |
| Aug 23, 2024 | 64.25 | 65.04 | 63.45 | 64.35 | 64.35 | 3,045,400 |
| Aug 22, 2024 | 64.79 | 65.49 | 63.85 | 64.04 | 64.04 | 3,177,500 |
| Aug 21, 2024 | 64.89 | 65.10 | 63.90 | 65.03 | 65.03 | 4,308,500 |
| Aug 20, 2024 | 65.05 | 65.14 | 64.23 | 64.42 | 64.42 | 3,704,300 |
| Aug 19, 2024 | 63.80 | 65.23 | 63.19 | 65.10 | 65.10 | 5,147,100 |
| Aug 16, 2024 | 63.17 | 64.43 | 62.94 | 64.05 | 64.05 | 4,496,800 |
| Aug 15, 2024 | 62.70 | 63.75 | 61.91 | 63.50 | 63.50 | 5,661,400 |
| Aug 14, 2024 | 62.25 | 62.75 | 60.61 | 61.51 | 61.51 | 4,512,500 |
| Aug 13, 2024 | 60.99 | 61.96 | 60.81 | 61.58 | 61.58 | 5,104,700 |
| Aug 12, 2024 | 59.68 | 61.49 | 59.02 | 60.37 | 60.37 | 6,863,600 |
| Aug 9, 2024 | 59.00 | 59.92 | 58.13 | 59.68 | 59.68 | 5,335,000 |
| Aug 8, 2024 | 57.59 | 59.44 | 56.46 | 58.98 | 58.98 | 6,067,000 |
| Aug 7, 2024 | 58.65 | 59.53 | 55.73 | 56.25 | 56.25 | 8,197,500 |
| Aug 6, 2024 | 56.62 | 58.80 | 56.62 | 57.38 | 57.38 | 9,543,700 |
| Aug 5, 2024 | 54.03 | 57.66 | 52.77 | 56.99 | 56.99 | 10,891,300 |
| Aug 2, 2024 | 58.41 | 58.45 | 55.56 | 57.23 | 57.23 | 13,250,800 |
| Aug 1, 2024 | 60.34 | 63.19 | 58.11 | 60.53 | 60.53 | 26,887,900 |
| Jul 31, 2024 | 66.37 | 67.62 | 64.67 | 67.05 | 67.05 | 13,538,900 |
| Jul 30, 2024 | 66.53 | 66.64 | 63.09 | 63.18 | 63.18 | 9,253,500 |
| Jul 29, 2024 | 69.00 | 69.17 | 66.05 | 66.43 | 66.43 | 6,354,100 |
| Jul 26, 2024 | 67.80 | 68.30 | 67.04 | 68.26 | 68.26 | 4,473,100 |
| Jul 25, 2024 | 68.48 | 69.08 | 66.40 | 66.49 | 66.49 | 13,601,000 |
| Jul 24, 2024 | 72.91 | 74.37 | 71.83 | 72.01 | 72.01 | 6,386,900 |
| Jul 23, 2024 | 72.36 | 73.45 | 72.35 | 72.96 | 72.96 | 2,789,300 |
| Jul 22, 2024 | 71.22 | 73.15 | 70.69 | 73.06 | 73.06 | 5,421,100 |
| Jul 19, 2024 | 70.65 | 71.65 | 69.21 | 69.82 | 69.82 | 4,315,900 |
| Jul 18, 2024 | 72.54 | 72.59 | 68.82 | 70.24 | 70.24 | 8,726,900 |
| Jul 17, 2024 | 75.49 | 75.57 | 71.67 | 71.79 | 71.79 | 10,699,900 |
| Jul 16, 2024 | 78.24 | 79.11 | 76.98 | 77.06 | 77.06 | 4,257,000 |
| Jul 15, 2024 | 79.50 | 80.09 | 77.99 | 78.82 | 78.82 | 5,405,400 |
| Jul 12, 2024 | 77.54 | 79.28 | 76.86 | 78.77 | 78.77 | 4,553,900 |
| Jul 11, 2024 | 80.16 | 80.20 | 77.29 | 77.84 | 77.84 | 4,130,600 |
| Jul 10, 2024 | 79.16 | 80.38 | 78.75 | 80.24 | 80.24 | 4,428,600 |
| Jul 9, 2024 | 78.46 | 79.75 | 78.14 | 78.43 | 78.43 | 3,117,400 |
| Jul 8, 2024 | 77.71 | 79.12 | 77.33 | 78.50 | 78.50 | 3,704,800 |
| Jul 5, 2024 | 78.01 | 78.01 | 76.85 | 77.17 | 77.17 | 2,313,900 |
| Jul 3, 2024 | 78.04 | 78.64 | 77.47 | 77.79 | 77.79 | 1,959,000 |
| Jul 2, 2024 | 75.77 | 78.11 | 75.46 | 78.05 | 78.05 | 2,701,500 |
| Jul 1, 2024 | 76.21 | 76.61 | 74.38 | 76.38 | 76.38 | 3,605,000 |
| Jun 28, 2024 | 76.50 | 78.18 | 75.51 | 75.77 | 75.77 | 8,582,800 |
| Jun 27, 2024 | 74.68 | 77.74 | 73.81 | 76.62 | 76.62 | 4,344,900 |
| Jun 26, 2024 | 76.84 | 77.13 | 75.01 | 75.47 | 75.47 | 3,663,400 |
| Jun 25, 2024 | 75.74 | 77.06 | 75.15 | 76.86 | 76.86 | 3,764,400 |
| Jun 24, 2024 | 75.31 | 76.44 | 74.84 | 75.40 | 75.40 | 5,122,600 |
| Jun 21, 2024 | 75.83 | 76.80 | 74.70 | 75.77 | 75.77 | 6,825,200 |
| Jun 20, 2024 | 80.36 | 80.47 | 76.07 | 76.29 | 76.29 | 5,902,100 |
| Jun 18, 2024 | 80.37 | 81.55 | 79.63 | 80.23 | 80.23 | 5,463,600 |
| Jun 17, 2024 | 78.00 | 80.07 | 77.27 | 79.86 | 79.86 | 4,672,500 |
| Jun 14, 2024 | 78.16 | 79.00 | 76.91 | 78.12 | 78.12 | 3,152,400 |
| Jun 13, 2024 | 78.97 | 80.47 | 78.74 | 79.58 | 79.58 | 6,791,500 |
| Jun 12, 2024 | 77.66 | 79.84 | 77.40 | 79.19 | 79.19 | 5,619,600 |
| Jun 11, 2024 | 77.07 | 77.47 | 75.88 | 76.52 | 76.52 | 3,928,400 |
| Jun 10, 2024 | 74.46 | 77.29 | 74.35 | 77.10 | 77.10 | 6,080,900 |
| Jun 7, 2024 | 74.88 | 75.81 | 74.46 | 74.98 | 74.98 | 5,640,300 |
| Jun 6, 2024 | 76.70 | 76.89 | 75.10 | 75.25 | 75.25 | 3,877,500 |
| Jun 5, 2024 | 74.98 | 77.16 | 74.75 | 76.90 | 76.90 | 5,501,300 |
| Jun 4, 2024 | 74.75 | 74.90 | 73.26 | 73.94 | 73.94 | 3,824,100 |
| Jun 3, 2024 | 75.78 | 76.20 | 74.12 | 74.98 | 74.98 | 4,161,700 |
| May 31, 2024 | 75.51 | 76.14 | 72.75 | 75.29 | 75.29 | 7,700,800 |
| May 30, 2024 | 76.68 | 76.75 | 74.44 | 75.51 | 75.51 | 6,287,400 |
| May 29, 2024 | 75.24 | 77.66 | 75.10 | 77.43 | 77.43 | 7,524,500 |
| May 28, 2024 | 75.75 | 76.52 | 75.27 | 76.14 | 76.14 | 4,779,100 |
| May 24, 2024 | 74.75 | 75.48 | 74.00 | 74.81 | 74.81 | 2,743,100 |
| May 23, 2024 | 75.68 | 76.89 | 73.85 | 74.16 | 74.16 | 5,393,000 |
| May 22, 2024 | 74.30 | 74.37 | 72.60 | 73.54 | 73.54 | 3,446,900 |
| May 21, 2024 | 71.70 | 74.68 | 71.20 | 74.01 | 74.01 | 4,782,000 |
| May 20, 2024 | 72.40 | 74.24 | 72.37 | 73.05 | 73.05 | 5,603,200 |
| May 17, 2024 | 73.46 | 73.68 | 71.98 | 72.10 | 72.10 | 6,195,200 |
| May 16, 2024 | 75.50 | 75.85 | 74.05 | 74.10 | 74.10 | 4,969,200 |
| May 15, 2024 | 74.04 | 75.77 | 73.88 | 75.69 | 75.69 | 7,974,300 |
| May 14, 2024 | 71.03 | 73.66 | 70.56 | 73.54 | 73.54 | 7,083,900 |
| May 13, 2024 | 72.08 | 72.60 | 70.55 | 70.97 | 70.97 | 3,828,400 |
| May 10, 2024 | 72.82 | 73.26 | 71.58 | 71.60 | 71.60 | 3,701,100 |
| May 9, 2024 | 71.86 | 72.77 | 71.16 | 72.09 | 72.09 | 4,567,200 |
| May 8, 2024 | 70.51 | 72.22 | 70.18 | 72.04 | 72.04 | 4,232,100 |
| May 7, 2024 | 72.28 | 72.77 | 71.27 | 71.49 | 71.49 | 3,932,700 |
| May 6, 2024 | 72.00 | 73.83 | 71.92 | 72.60 | 72.60 | 6,550,100 |
| May 3, 2024 | 71.00 | 71.64 | 70.08 | 70.95 | 70.95 | 6,003,600 |
| May 2, 2024 | 70.65 | 70.81 | 67.91 | 69.72 | 69.72 | 6,375,500 |
| May 1, 2024 | 70.17 | 71.99 | 68.87 | 70.51 | 70.51 | 8,642,100 |
| Apr 30, 2024 | 69.69 | 72.16 | 69.57 | 70.83 | 70.83 | 7,783,300 |
| Apr 29, 2024 | 71.09 | 72.44 | 68.99 | 69.86 | 69.86 | 8,998,600 |
| Apr 26, 2024 | 71.00 | 71.78 | 66.99 | 71.36 | 71.36 | 13,869,100 |
| Apr 25, 2024 | 66.74 | 70.10 | 65.23 | 69.44 | 69.44 | 8,613,200 |
| Apr 24, 2024 | 71.05 | 72.13 | 68.16 | 69.55 | 69.55 | 7,400,400 |
| Apr 23, 2024 | 67.20 | 70.24 | 67.20 | 69.92 | 69.92 | 7,710,600 |
| Apr 22, 2024 | 66.35 | 68.20 | 65.84 | 67.05 | 67.05 | 6,832,700 |
| Apr 19, 2024 | 67.49 | 68.41 | 65.61 | 66.05 | 66.05 | 7,029,800 |
| Apr 18, 2024 | 69.96 | 70.72 | 68.23 | 68.32 | 68.32 | 4,347,200 |
| Apr 17, 2024 | 72.21 | 73.20 | 69.91 | 70.17 | 70.17 | 6,524,400 |
| Apr 16, 2024 | 69.99 | 71.25 | 69.19 | 71.06 | 71.06 | 4,467,700 |
| Apr 15, 2024 | 73.05 | 73.35 | 70.06 | 70.43 | 70.43 | 5,627,400 |
| Apr 12, 2024 | 73.25 | 73.32 | 71.73 | 72.06 | 72.06 | 5,321,900 |
| Apr 11, 2024 | 72.48 | 74.19 | 71.94 | 73.90 | 73.90 | 5,928,500 |
| Apr 10, 2024 | 71.56 | 73.09 | 71.01 | 72.25 | 72.25 | 7,681,300 |
| Apr 9, 2024 | 75.68 | 75.75 | 71.53 | 72.65 | 72.65 | 8,326,500 |
| Apr 8, 2024 | 75.00 | 76.92 | 71.57 | 72.95 | 72.95 | 7,550,400 |
| Apr 5, 2024 | 73.16 | 73.46 | 70.79 | 73.11 | 73.11 | 8,260,900 |
| Apr 4, 2024 | 73.14 | 74.86 | 70.33 | 70.54 | 70.54 | 9,698,300 |
| Apr 3, 2024 | 68.93 | 72.12 | 68.10 | 71.62 | 71.62 | 10,929,100 |
| Apr 2, 2024 | 69.50 | 69.72 | 67.74 | 68.83 | 68.83 | 6,647,100 |
| Apr 1, 2024 | 68.92 | 72.35 | 68.89 | 70.85 | 70.85 | 12,500,700 |
| Mar 28, 2024 | 68.39 | 69.19 | 68.05 | 68.24 | 68.24 | 7,935,600 |
| Mar 27, 2024 | 68.98 | 69.02 | 66.43 | 67.64 | 67.64 | 6,283,200 |
| Mar 26, 2024 | 65.80 | 69.28 | 65.54 | 68.15 | 68.15 | 11,428,900 |
| Mar 25, 2024 | 63.18 | 65.53 | 63.03 | 64.98 | 64.98 | 6,259,000 |
| Mar 22, 2024 | 63.61 | 64.41 | 63.09 | 63.94 | 63.94 | 5,438,700 |
| Mar 21, 2024 | 64.80 | 66.01 | 63.72 | 63.74 | 63.74 | 11,606,200 |
| Mar 20, 2024 | 60.20 | 60.82 | 59.41 | 60.72 | 60.72 | 4,236,200 |
| Mar 19, 2024 | 58.91 | 60.26 | 58.47 | 59.81 | 59.81 | 4,330,200 |
| Mar 18, 2024 | 60.03 | 60.47 | 58.99 | 59.31 | 59.31 | 3,864,900 |
| Mar 15, 2024 | 60.23 | 60.53 | 59.60 | 59.79 | 59.79 | 5,758,200 |
| Mar 14, 2024 | 62.33 | 62.39 | 60.15 | 60.80 | 60.80 | 3,454,600 |
| Mar 13, 2024 | 62.65 | 63.00 | 62.02 | 62.48 | 62.48 | 3,455,900 |
| Mar 12, 2024 | 62.65 | 63.36 | 61.69 | 62.97 | 62.97 | 5,705,500 |
| Mar 11, 2024 | 62.30 | 62.83 | 61.07 | 62.05 | 62.05 | 7,265,400 |
| Mar 8, 2024 | 64.87 | 65.73 | 62.81 | 63.00 | 63.00 | 6,526,400 |
| Mar 7, 2024 | 64.83 | 65.06 | 63.46 | 64.28 | 64.28 | 6,825,500 |
| Mar 6, 2024 | 64.93 | 65.92 | 63.59 | 64.70 | 64.70 | 9,295,200 |
| Mar 5, 2024 | 63.30 | 64.29 | 62.17 | 63.49 | 63.49 | 7,136,200 |
| Mar 4, 2024 | 65.00 | 65.04 | 63.25 | 64.32 | 64.32 | 6,230,500 |
| Mar 1, 2024 | 61.00 | 64.54 | 60.64 | 64.30 | 64.30 | 17,069,400 |
| Feb 29, 2024 | 58.11 | 59.65 | 57.70 | 59.47 | 59.47 | 7,700,300 |
| Feb 28, 2024 | 56.84 | 57.80 | 56.63 | 57.46 | 57.46 | 4,133,900 |
| Feb 27, 2024 | 58.25 | 58.40 | 57.29 | 57.48 | 57.48 | 6,304,300 |
| Feb 26, 2024 | 56.74 | 57.69 | 56.45 | 57.08 | 57.08 | 6,165,000 |
| Feb 23, 2024 | 55.49 | 56.21 | 55.29 | 56.06 | 56.06 | 3,163,600 |
| Feb 22, 2024 | 54.66 | 56.00 | 54.43 | 55.70 | 55.70 | 5,101,200 |
| Feb 21, 2024 | 53.88 | 54.00 | 52.89 | 53.39 | 53.39 | 4,248,500 |
| Feb 20, 2024 | 53.96 | 54.14 | 53.29 | 54.13 | 54.13 | 5,141,400 |
| Feb 16, 2024 | 56.04 | 56.30 | 53.92 | 54.00 | 54.00 | 6,034,600 |
| Feb 15, 2024 | 56.18 | 56.57 | 55.84 | 56.01 | 56.01 | 4,385,700 |
| Feb 14, 2024 | 55.93 | 56.56 | 55.88 | 56.08 | 56.08 | 3,964,200 |
| Feb 13, 2024 | 55.92 | 55.94 | 54.79 | 55.34 | 55.34 | 6,572,100 |
| Feb 12, 2024 | 56.57 | 58.07 | 56.51 | 57.32 | 57.32 | 4,459,900 |
| Feb 9, 2024 | 56.50 | 57.35 | 56.23 | 56.82 | 56.82 | 6,518,300 |
| Feb 8, 2024 | 57.57 | 57.98 | 57.02 | 57.12 | 57.12 | 7,468,400 |
| Feb 7, 2024 | 58.47 | 58.72 | 57.66 | 57.94 | 57.94 | 4,946,900 |
| Feb 6, 2024 | 59.05 | 59.24 | 58.26 | 58.45 | 58.45 | 5,187,200 |
| Feb 5, 2024 | 58.07 | 58.52 | 57.28 | 58.47 | 58.47 | 4,838,200 |
| Feb 2, 2024 | 57.25 | 58.25 | 57.00 | 58.16 | 58.16 | 5,529,400 |
| Feb 1, 2024 | 57.24 | 57.68 | 56.59 | 57.40 | 57.40 | 7,272,800 |
| Jan 31, 2024 | 57.69 | 58.18 | 57.21 | 57.25 | 57.25 | 5,798,000 |
| Jan 30, 2024 | 59.59 | 59.75 | 57.81 | 58.12 | 58.12 | 9,717,100 |
| Jan 29, 2024 | 59.40 | 60.45 | 59.04 | 59.75 | 59.75 | 9,380,300 |
| Jan 26, 2024 | 58.86 | 59.40 | 57.21 | 58.23 | 58.23 | 19,645,800 |
| Jan 25, 2024 | 59.00 | 60.55 | 58.94 | 60.33 | 60.33 | 23,848,700 |
| Jan 24, 2024 | 59.00 | 59.06 | 57.71 | 58.03 | 58.03 | 9,723,800 |
| Jan 23, 2024 | 58.33 | 59.15 | 57.20 | 57.73 | 57.73 | 10,920,900 |
| Jan 22, 2024 | 57.83 | 58.73 | 56.50 | 57.00 | 57.00 | 16,473,400 |
| Jan 19, 2024 | 54.00 | 54.79 | 53.65 | 54.77 | 54.77 | 4,797,000 |
| Jan 18, 2024 | 52.98 | 53.61 | 52.76 | 53.55 | 53.55 | 5,644,800 |
Related Tickers
STX Seagate Technology Holdings plc
97.67
+2.73%
HPQ HP Inc.
32.51
+0.49%
NTAP NetApp, Inc.
122.09
+1.76%
DELL Dell Technologies Inc.
109.64
-0.43%
PSTG Pure Storage, Inc.
66.30
+1.35%
ANET Arista Networks Inc
119.95
+1.54%
LOGI Logitech International S.A.
87.22
-1.11%
CRCT Cricut, Inc.
5.73
-0.87%
CRSR Corsair Gaming, Inc.
8.33
+4.45%
SSYS Stratasys Ltd.
8.98
-0.44%