55.08
+0.42
+(0.77%)
At close: April 15 at 4:00:39 PM EDT
54.42
-0.66
(-1.20%)
After hours: April 15 at 7:58:58 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 15, 2025 | 54.82 | 55.90 | 54.58 | 55.08 | 55.08 | 4,003,600 |
| Apr 14, 2025 | 55.31 | 55.70 | 53.64 | 54.66 | 54.66 | 7,027,200 |
| Apr 11, 2025 | 52.86 | 54.15 | 51.00 | 53.94 | 53.94 | 8,623,100 |
| Apr 10, 2025 | 54.34 | 54.88 | 50.93 | 52.91 | 52.91 | 9,574,000 |
| Apr 9, 2025 | 49.05 | 56.77 | 47.95 | 55.99 | 55.99 | 12,475,700 |
| Apr 8, 2025 | 52.93 | 53.34 | 48.13 | 49.08 | 49.08 | 9,909,700 |
| Apr 7, 2025 | 47.05 | 53.45 | 46.42 | 50.47 | 50.47 | 13,017,700 |
| Apr 4, 2025 | 50.31 | 51.88 | 47.69 | 50.26 | 50.26 | 15,195,700 |
| Apr 3, 2025 | 54.74 | 55.44 | 52.47 | 53.97 | 53.97 | 13,288,100 |
| Apr 2, 2025 | 54.00 | 58.71 | 53.90 | 57.86 | 57.86 | 9,187,900 |
| Apr 1, 2025 | 53.89 | 55.52 | 53.77 | 55.41 | 55.41 | 7,649,900 |
| Mar 31, 2025 | 53.89 | 54.69 | 52.25 | 54.33 | 54.33 | 8,163,700 |
| Mar 28, 2025 | 56.54 | 57.00 | 54.69 | 55.33 | 55.33 | 10,692,000 |
| Mar 27, 2025 | 58.76 | 58.90 | 56.88 | 56.99 | 56.99 | 7,927,100 |
| Mar 26, 2025 | 60.89 | 61.36 | 58.80 | 59.05 | 59.05 | 8,947,800 |
| Mar 25, 2025 | 62.76 | 63.69 | 61.21 | 61.33 | 61.33 | 7,366,100 |
| Mar 24, 2025 | 62.38 | 63.18 | 62.00 | 62.58 | 62.58 | 9,048,800 |
| Mar 21, 2025 | 60.35 | 61.58 | 59.60 | 61.11 | 61.11 | 11,395,600 |
| Mar 20, 2025 | 60.57 | 62.38 | 60.44 | 61.00 | 61.00 | 6,344,100 |
| Mar 19, 2025 | 60.46 | 62.43 | 59.60 | 61.37 | 61.37 | 8,622,500 |
| Mar 18, 2025 | 59.90 | 60.09 | 58.78 | 59.65 | 59.65 | 8,248,600 |
| Mar 17, 2025 | 56.65 | 59.44 | 56.65 | 58.65 | 58.65 | 7,701,800 |
| Mar 14, 2025 | 55.50 | 57.52 | 55.35 | 57.22 | 57.22 | 8,942,300 |
| Mar 13, 2025 | 55.34 | 55.71 | 53.88 | 54.04 | 54.04 | 8,632,500 |
| Mar 12, 2025 | 56.38 | 56.75 | 55.21 | 55.90 | 55.90 | 9,003,700 |
| Mar 11, 2025 | 54.76 | 56.14 | 53.95 | 55.29 | 55.29 | 11,440,000 |
| Mar 10, 2025 | 58.14 | 58.42 | 53.54 | 54.74 | 54.74 | 15,663,200 |
| Mar 7, 2025 | 59.81 | 61.02 | 57.61 | 60.00 | 60.00 | 10,863,900 |
| Mar 6, 2025 | 59.05 | 60.97 | 58.67 | 59.80 | 59.80 | 10,868,900 |
| Mar 5, 2025 | 59.80 | 61.65 | 59.43 | 61.12 | 61.12 | 9,759,100 |
| Mar 4, 2025 | 60.39 | 61.14 | 57.90 | 59.43 | 59.43 | 15,104,800 |
| Mar 3, 2025 | 65.75 | 66.90 | 62.31 | 62.79 | 62.79 | 10,062,500 |
| Feb 28, 2025 | 63.87 | 65.41 | 63.11 | 65.30 | 65.30 | 7,843,600 |
| Feb 27, 2025 | 65.01 | 66.76 | 63.91 | 64.28 | 64.28 | 12,273,300 |
| Feb 26, 2025 | 63.45 | 65.61 | 63.25 | 65.29 | 65.29 | 19,614,300 |
| Feb 25, 2025 | 66.22 | 66.40 | 62.60 | 62.84 | 62.84 | 18,883,300 |
| Feb 24, 2025 | 68.01 | 68.73 | 65.02 | 65.92 | 65.92 | 17,087,400 |
| Feb 21, 2025 | 74.97 | 76.50 | 67.43 | 68.35 | 68.35 | 36,825,100 |
| Feb 20, 2025 | 84.34 | 85.55 | 81.70 | 83.04 | 83.04 | 12,435,300 |
| Feb 19, 2025 | 83.45 | 84.52 | 82.55 | 83.89 | 83.89 | 7,185,300 |
| Feb 18, 2025 | 84.56 | 85.15 | 83.20 | 84.18 | 84.18 | 6,129,000 |
| Feb 14, 2025 | 84.18 | 84.53 | 82.23 | 84.00 | 84.00 | 5,658,300 |
| Feb 13, 2025 | 83.89 | 85.09 | 82.45 | 84.29 | 84.29 | 4,552,400 |
| Feb 12, 2025 | 81.25 | 83.06 | 81.10 | 82.99 | 82.99 | 4,284,300 |
| Feb 11, 2025 | 84.90 | 85.33 | 82.34 | 82.59 | 82.59 | 3,988,800 |
| Feb 10, 2025 | 86.44 | 86.78 | 84.26 | 84.85 | 84.85 | 3,980,400 |
| Feb 7, 2025 | 87.63 | 88.73 | 84.95 | 85.32 | 85.32 | 4,741,000 |
| Feb 6, 2025 | 87.65 | 88.13 | 85.22 | 86.08 | 86.08 | 4,908,600 |
| Feb 5, 2025 | 87.39 | 87.82 | 85.38 | 86.00 | 86.00 | 4,632,700 |
| Feb 4, 2025 | 90.20 | 90.23 | 85.89 | 86.17 | 86.17 | 5,698,200 |
| Feb 3, 2025 | 88.64 | 91.29 | 87.71 | 90.20 | 90.20 | 4,760,200 |
| Jan 31, 2025 | 93.35 | 93.75 | 90.31 | 90.82 | 90.82 | 6,826,200 |
| Jan 30, 2025 | 91.59 | 94.25 | 91.11 | 92.95 | 92.95 | 5,828,400 |
| Jan 29, 2025 | 88.36 | 90.77 | 87.96 | 90.03 | 90.03 | 4,662,100 |
| Jan 28, 2025 | 85.48 | 88.71 | 84.36 | 88.64 | 88.64 | 4,797,100 |
| Jan 27, 2025 | 84.51 | 87.43 | 84.25 | 85.01 | 85.01 | 6,136,300 |
| Jan 24, 2025 | 88.56 | 89.99 | 88.06 | 88.67 | 88.67 | 5,330,000 |
| Jan 23, 2025 | 87.11 | 88.56 | 86.47 | 87.80 | 87.80 | 4,899,200 |
| Jan 22, 2025 | 90.20 | 90.56 | 87.28 | 87.48 | 87.48 | 6,010,000 |
| Jan 21, 2025 | 88.06 | 89.84 | 87.63 | 89.50 | 89.50 | 4,269,100 |
| Jan 17, 2025 | 87.00 | 88.15 | 86.10 | 86.96 | 86.96 | 5,797,000 |
| Jan 16, 2025 | 85.10 | 87.22 | 84.90 | 86.38 | 86.38 | 6,124,800 |
| Jan 15, 2025 | 86.12 | 86.80 | 84.32 | 84.79 | 84.79 | 6,120,500 |
| Jan 14, 2025 | 83.03 | 84.28 | 81.65 | 82.42 | 82.42 | 5,221,800 |
| Jan 13, 2025 | 80.72 | 82.19 | 80.20 | 82.01 | 82.01 | 6,934,300 |
| Jan 10, 2025 | 84.97 | 84.97 | 81.65 | 82.54 | 82.54 | 8,229,700 |
| Jan 8, 2025 | 87.53 | 88.38 | 85.69 | 86.75 | 86.75 | 5,932,700 |
| Jan 7, 2025 | 92.36 | 93.58 | 86.82 | 87.68 | 87.68 | 6,851,700 |
| Jan 6, 2025 | 93.63 | 93.83 | 91.22 | 91.94 | 91.94 | 6,464,800 |
| Jan 3, 2025 | 90.64 | 92.65 | 89.23 | 92.16 | 92.16 | 10,633,400 |
| Jan 2, 2025 | 86.15 | 87.55 | 84.84 | 86.75 | 86.75 | 5,695,400 |
| Dec 31, 2024 | 87.72 | 88.00 | 84.82 | 84.99 | 84.99 | 4,989,400 |
| Dec 30, 2024 | 88.40 | 88.69 | 86.83 | 87.48 | 87.48 | 5,383,800 |
| Dec 27, 2024 | 91.00 | 91.29 | 88.05 | 88.97 | 88.97 | 4,140,800 |
| Dec 26, 2024 | 90.50 | 91.63 | 90.29 | 91.48 | 91.48 | 2,991,100 |
| Dec 24, 2024 | 89.63 | 91.14 | 88.88 | 91.08 | 91.08 | 2,197,700 |
| Dec 23, 2024 | 89.48 | 89.84 | 87.66 | 89.29 | 89.29 | 4,208,500 |
| Dec 20, 2024 | 86.84 | 90.78 | 86.20 | 89.65 | 89.65 | 8,834,300 |
| Dec 19, 2024 | 90.08 | 91.81 | 87.30 | 87.64 | 87.64 | 8,398,200 |
| Dec 18, 2024 | 94.26 | 95.78 | 87.19 | 87.30 | 87.30 | 11,011,200 |
| Dec 17, 2024 | 93.59 | 95.59 | 93.15 | 94.55 | 94.55 | 6,004,300 |
| Dec 16, 2024 | 92.72 | 94.62 | 91.55 | 93.78 | 93.78 | 6,678,700 |
| Dec 13, 2024 | 94.62 | 95.39 | 91.91 | 91.98 | 91.98 | 8,351,600 |
| Dec 12, 2024 | 96.42 | 96.98 | 93.96 | 94.11 | 94.11 | 9,777,400 |
| Dec 11, 2024 | 95.75 | 98.99 | 95.51 | 98.19 | 98.19 | 7,707,300 |
| Dec 10, 2024 | 96.88 | 97.04 | 93.80 | 94.04 | 94.04 | 6,371,800 |
| Dec 9, 2024 | 97.29 | 98.05 | 94.40 | 95.42 | 95.42 | 8,420,300 |
| Dec 6, 2024 | 97.48 | 98.82 | 96.04 | 98.25 | 98.25 | 9,410,700 |
| Dec 5, 2024 | 99.11 | 99.26 | 95.55 | 95.87 | 95.87 | 9,374,200 |
| Dec 4, 2024 | 95.15 | 98.95 | 94.30 | 98.92 | 98.92 | 12,564,100 |
| Dec 3, 2024 | 91.85 | 93.78 | 90.76 | 93.20 | 93.20 | 8,252,700 |
| Dec 2, 2024 | 92.44 | 95.95 | 92.00 | 92.78 | 92.78 | 14,027,800 |
| Nov 29, 2024 | 89.41 | 90.08 | 88.46 | 88.55 | 88.55 | 4,527,400 |
| Nov 27, 2024 | 89.43 | 90.65 | 88.20 | 88.78 | 88.78 | 6,646,100 |
| Nov 26, 2024 | 89.83 | 90.72 | 88.58 | 89.01 | 89.01 | 7,855,300 |
| Nov 25, 2024 | 92.50 | 92.51 | 89.27 | 90.75 | 90.75 | 11,126,900 |
| Nov 22, 2024 | 92.61 | 94.12 | 91.82 | 92.26 | 92.26 | 9,117,000 |
| Nov 21, 2024 | 90.74 | 93.96 | 89.62 | 92.70 | 92.70 | 14,160,500 |
| Nov 20, 2024 | 92.00 | 93.00 | 89.47 | 89.70 | 89.70 | 7,897,400 |
| Nov 19, 2024 | 90.00 | 93.00 | 89.79 | 92.42 | 92.42 | 13,334,200 |
| Nov 18, 2024 | 83.76 | 91.83 | 83.36 | 90.79 | 90.79 | 16,671,500 |
| Nov 15, 2024 | 82.55 | 84.52 | 81.84 | 84.30 | 84.30 | 6,915,200 |
| Nov 14, 2024 | 85.37 | 85.95 | 82.92 | 83.42 | 83.42 | 9,206,300 |
| Nov 13, 2024 | 86.30 | 90.00 | 85.25 | 85.82 | 85.82 | 12,982,400 |
| Nov 12, 2024 | 82.66 | 87.41 | 82.39 | 87.25 | 87.25 | 15,209,300 |
| Nov 11, 2024 | 75.90 | 83.95 | 75.80 | 83.40 | 83.40 | 20,910,700 |
| Nov 8, 2024 | 71.89 | 74.82 | 69.03 | 74.56 | 74.56 | 24,843,700 |
| Nov 7, 2024 | 77.41 | 78.08 | 74.93 | 75.27 | 75.27 | 19,111,800 |
| Nov 6, 2024 | 74.97 | 78.10 | 74.16 | 77.64 | 77.64 | 10,380,800 |
| Nov 5, 2024 | 71.63 | 72.89 | 71.63 | 72.38 | 72.38 | 5,489,700 |
| Nov 4, 2024 | 72.20 | 73.71 | 72.04 | 72.69 | 72.69 | 4,577,200 |
| Nov 1, 2024 | 72.23 | 73.11 | 71.75 | 72.15 | 72.15 | 5,643,100 |
| Oct 31, 2024 | 72.50 | 73.73 | 71.60 | 72.32 | 72.32 | 4,373,600 |
| Oct 30, 2024 | 72.73 | 74.48 | 72.73 | 73.29 | 73.29 | 4,161,900 |
| Oct 29, 2024 | 74.79 | 74.79 | 73.21 | 73.22 | 73.22 | 4,501,300 |
| Oct 28, 2024 | 73.01 | 74.60 | 73.00 | 74.48 | 74.48 | 4,104,600 |
| Oct 25, 2024 | 73.06 | 73.46 | 72.12 | 72.61 | 72.61 | 3,964,200 |
| Oct 24, 2024 | 72.18 | 73.01 | 71.76 | 72.55 | 72.55 | 3,006,200 |
| Oct 23, 2024 | 72.47 | 73.83 | 70.75 | 71.39 | 71.39 | 4,723,100 |
| Oct 22, 2024 | 73.31 | 73.94 | 72.54 | 72.82 | 72.82 | 4,704,500 |
| Oct 21, 2024 | 74.56 | 75.00 | 73.29 | 73.91 | 73.91 | 4,240,000 |
| Oct 18, 2024 | 73.67 | 74.94 | 72.71 | 74.66 | 74.66 | 4,293,400 |
| Oct 17, 2024 | 73.75 | 74.18 | 72.63 | 73.68 | 73.68 | 4,861,000 |
| Oct 16, 2024 | 71.89 | 73.59 | 71.32 | 73.53 | 73.53 | 5,292,100 |
| Oct 15, 2024 | 72.25 | 72.55 | 69.86 | 71.79 | 71.79 | 5,465,700 |
| Oct 14, 2024 | 69.96 | 71.76 | 69.00 | 71.65 | 71.65 | 6,955,700 |
| Oct 11, 2024 | 69.96 | 70.61 | 68.80 | 69.70 | 69.70 | 6,098,600 |
| Oct 10, 2024 | 67.22 | 71.01 | 67.22 | 70.02 | 70.02 | 8,347,500 |
| Oct 9, 2024 | 68.69 | 68.93 | 67.14 | 68.27 | 68.27 | 4,594,400 |
| Oct 8, 2024 | 65.66 | 68.51 | 65.59 | 68.25 | 68.25 | 5,336,700 |
| Oct 7, 2024 | 66.80 | 67.30 | 65.38 | 65.71 | 65.71 | 4,076,800 |
| Oct 4, 2024 | 66.95 | 67.06 | 65.38 | 67.02 | 67.02 | 4,551,100 |
| Oct 3, 2024 | 64.50 | 65.71 | 64.39 | 65.64 | 65.64 | 4,346,100 |
| Oct 2, 2024 | 65.59 | 66.13 | 63.94 | 65.06 | 65.06 | 5,265,600 |
| Oct 1, 2024 | 67.00 | 67.26 | 64.43 | 65.94 | 65.94 | 6,599,300 |
| Sep 30, 2024 | 66.58 | 68.35 | 66.50 | 67.13 | 67.13 | 5,301,700 |
| Sep 27, 2024 | 67.14 | 67.54 | 65.18 | 66.97 | 66.97 | 7,327,700 |
| Sep 26, 2024 | 66.27 | 66.63 | 64.92 | 66.52 | 66.52 | 5,902,000 |
| Sep 25, 2024 | 67.65 | 67.86 | 65.14 | 65.24 | 65.24 | 5,782,300 |
| Sep 24, 2024 | 68.45 | 68.61 | 66.51 | 67.54 | 67.54 | 6,374,600 |
| Sep 23, 2024 | 67.58 | 68.57 | 67.05 | 67.83 | 67.83 | 5,289,700 |
| Sep 20, 2024 | 68.60 | 69.00 | 66.63 | 67.46 | 67.46 | 7,744,800 |
| Sep 19, 2024 | 68.97 | 69.40 | 67.98 | 68.64 | 68.64 | 6,547,800 |
| Sep 18, 2024 | 67.22 | 68.24 | 66.26 | 66.74 | 66.74 | 5,595,100 |
| Sep 17, 2024 | 66.77 | 67.85 | 66.48 | 67.33 | 67.33 | 4,502,700 |
| Sep 16, 2024 | 64.04 | 66.18 | 63.98 | 65.78 | 65.78 | 5,428,400 |
| Sep 13, 2024 | 63.73 | 64.88 | 63.71 | 63.99 | 63.99 | 4,682,900 |
| Sep 12, 2024 | 63.44 | 63.76 | 62.11 | 63.67 | 63.67 | 3,781,500 |
| Sep 11, 2024 | 60.96 | 63.57 | 60.20 | 63.38 | 63.38 | 5,833,600 |
| Sep 10, 2024 | 61.49 | 61.59 | 59.20 | 61.37 | 61.37 | 7,279,600 |
| Sep 9, 2024 | 62.09 | 63.05 | 61.06 | 61.31 | 61.31 | 5,535,100 |
| Sep 6, 2024 | 64.68 | 65.41 | 60.98 | 61.24 | 61.24 | 6,448,500 |
| Sep 5, 2024 | 63.97 | 65.23 | 63.69 | 64.58 | 64.58 | 3,689,300 |
| Sep 4, 2024 | 63.86 | 65.24 | 63.67 | 64.08 | 64.08 | 4,050,900 |
| Sep 3, 2024 | 64.65 | 65.66 | 63.78 | 64.17 | 64.17 | 4,583,000 |
| Aug 30, 2024 | 66.87 | 66.96 | 64.75 | 66.08 | 66.08 | 5,850,700 |
| Aug 29, 2024 | 65.34 | 68.49 | 65.34 | 66.42 | 66.42 | 7,233,800 |
| Aug 28, 2024 | 66.24 | 66.46 | 63.86 | 64.68 | 64.68 | 5,096,000 |
| Aug 27, 2024 | 65.00 | 66.80 | 64.99 | 66.64 | 66.64 | 3,643,600 |
| Aug 26, 2024 | 65.46 | 66.58 | 65.41 | 65.56 | 65.56 | 4,375,100 |
| Aug 23, 2024 | 64.55 | 65.70 | 64.40 | 65.36 | 65.36 | 5,618,500 |
| Aug 22, 2024 | 64.98 | 65.88 | 63.63 | 63.84 | 63.84 | 4,767,300 |
| Aug 21, 2024 | 64.93 | 65.70 | 64.09 | 65.65 | 65.65 | 5,672,200 |
| Aug 20, 2024 | 66.81 | 67.27 | 64.83 | 64.88 | 64.88 | 4,906,900 |
| Aug 19, 2024 | 66.00 | 66.90 | 65.73 | 66.88 | 66.88 | 4,454,500 |
| Aug 16, 2024 | 64.47 | 65.93 | 64.47 | 65.87 | 65.87 | 5,486,500 |
| Aug 15, 2024 | 63.58 | 64.73 | 63.49 | 64.25 | 64.25 | 6,944,500 |
| Aug 14, 2024 | 63.46 | 63.60 | 61.81 | 62.20 | 62.20 | 5,065,500 |
| Aug 13, 2024 | 61.88 | 63.65 | 61.37 | 63.37 | 63.37 | 4,887,500 |
| Aug 12, 2024 | 62.16 | 62.31 | 60.36 | 61.09 | 61.09 | 5,746,200 |
| Aug 9, 2024 | 61.78 | 62.68 | 60.70 | 62.14 | 62.14 | 5,941,000 |
| Aug 8, 2024 | 59.23 | 61.45 | 59.07 | 61.21 | 61.21 | 7,085,500 |
| Aug 7, 2024 | 58.40 | 59.78 | 57.66 | 58.05 | 58.05 | 9,056,700 |
| Aug 6, 2024 | 57.40 | 58.61 | 56.25 | 57.25 | 57.25 | 8,112,100 |
| Aug 5, 2024 | 55.00 | 59.24 | 55.00 | 57.21 | 57.21 | 13,286,900 |
| Aug 2, 2024 | 58.45 | 60.82 | 57.67 | 60.38 | 60.38 | 17,898,400 |
| Aug 1, 2024 | 61.99 | 63.85 | 59.47 | 59.90 | 59.90 | 12,935,700 |
| Jul 31, 2024 | 60.96 | 62.94 | 60.54 | 61.88 | 61.88 | 6,839,200 |
| Jul 30, 2024 | 61.83 | 62.98 | 59.77 | 60.09 | 60.09 | 7,195,200 |
| Jul 29, 2024 | 60.59 | 62.27 | 59.90 | 60.74 | 60.74 | 7,074,000 |
| Jul 26, 2024 | 60.55 | 61.66 | 59.86 | 60.18 | 60.18 | 11,388,700 |
| Jul 25, 2024 | 61.99 | 63.73 | 61.47 | 61.58 | 61.58 | 7,174,600 |
| Jul 24, 2024 | 65.89 | 66.15 | 61.67 | 61.71 | 61.71 | 9,676,300 |
| Jul 23, 2024 | 67.70 | 68.39 | 66.84 | 66.89 | 66.89 | 4,353,300 |
| Jul 22, 2024 | 68.23 | 68.47 | 66.95 | 68.25 | 68.25 | 4,649,000 |
| Jul 19, 2024 | 68.01 | 68.69 | 67.31 | 68.10 | 68.10 | 5,161,400 |
| Jul 18, 2024 | 72.33 | 72.55 | 67.96 | 68.00 | 68.00 | 13,075,400 |
| Jul 17, 2024 | 70.63 | 72.53 | 70.62 | 71.85 | 71.85 | 6,016,500 |
| Jul 16, 2024 | 72.18 | 73.36 | 71.17 | 72.07 | 72.07 | 7,104,600 |
| Jul 15, 2024 | 69.49 | 72.29 | 68.75 | 72.06 | 72.06 | 9,038,300 |
| Jul 12, 2024 | 67.81 | 69.63 | 67.81 | 68.74 | 68.74 | 8,697,500 |
| Jul 11, 2024 | 65.41 | 67.06 | 65.11 | 66.49 | 66.49 | 7,319,000 |
| Jul 10, 2024 | 64.76 | 64.76 | 62.83 | 64.34 | 64.34 | 4,838,100 |
| Jul 9, 2024 | 64.48 | 65.35 | 63.83 | 64.51 | 64.51 | 3,630,200 |
| Jul 8, 2024 | 65.92 | 66.74 | 63.93 | 64.23 | 64.23 | 6,166,100 |
| Jul 5, 2024 | 64.18 | 65.79 | 63.99 | 65.78 | 65.78 | 5,390,100 |
| Jul 3, 2024 | 64.41 | 65.18 | 63.92 | 64.44 | 64.44 | 2,837,200 |
| Jul 2, 2024 | 63.98 | 65.38 | 63.77 | 64.58 | 64.58 | 4,402,300 |
| Jul 1, 2024 | 64.62 | 64.95 | 62.81 | 63.84 | 63.84 | 5,278,300 |
| Jun 28, 2024 | 63.58 | 64.60 | 63.13 | 64.49 | 64.49 | 6,802,600 |
| Jun 27, 2024 | 63.20 | 64.11 | 62.64 | 63.39 | 63.39 | 4,332,300 |
| Jun 26, 2024 | 63.58 | 63.78 | 62.62 | 63.29 | 63.29 | 3,645,400 |
| Jun 25, 2024 | 64.20 | 64.90 | 63.47 | 64.02 | 64.02 | 6,953,500 |
| Jun 24, 2024 | 64.12 | 65.35 | 63.80 | 64.40 | 64.40 | 7,607,800 |
| Jun 21, 2024 | 62.27 | 62.97 | 61.77 | 62.97 | 62.97 | 7,967,200 |
| Jun 20, 2024 | 61.50 | 63.33 | 61.19 | 62.74 | 62.74 | 7,487,200 |
| Jun 18, 2024 | 62.36 | 63.17 | 61.78 | 61.90 | 61.90 | 7,176,700 |
| Jun 17, 2024 | 61.73 | 62.66 | 60.90 | 62.50 | 62.50 | 5,906,900 |
| Jun 14, 2024 | 61.81 | 62.33 | 61.37 | 62.15 | 62.15 | 4,916,700 |
| Jun 13, 2024 | 65.07 | 65.85 | 62.21 | 62.36 | 62.36 | 7,080,200 |
| Jun 12, 2024 | 66.00 | 67.20 | 64.30 | 64.63 | 64.63 | 7,049,800 |
| Jun 11, 2024 | 64.00 | 64.50 | 62.94 | 64.16 | 64.16 | 5,250,600 |
| Jun 10, 2024 | 64.27 | 64.94 | 63.52 | 64.34 | 64.34 | 9,067,100 |
| Jun 7, 2024 | 65.90 | 66.57 | 65.08 | 65.10 | 65.10 | 6,602,300 |
| Jun 6, 2024 | 64.80 | 66.96 | 64.64 | 66.40 | 66.40 | 9,206,600 |
| Jun 5, 2024 | 65.22 | 65.62 | 63.89 | 64.80 | 64.80 | 7,811,800 |
| Jun 4, 2024 | 64.08 | 65.32 | 63.88 | 64.25 | 64.25 | 8,256,800 |
| Jun 3, 2024 | 64.10 | 64.78 | 63.70 | 64.30 | 64.30 | 6,473,100 |
| May 31, 2024 | 64.87 | 65.20 | 62.46 | 64.08 | 64.08 | 10,928,700 |
| May 30, 2024 | 65.51 | 66.23 | 64.60 | 65.02 | 65.02 | 6,194,300 |
| May 29, 2024 | 64.98 | 66.19 | 64.25 | 65.56 | 65.56 | 7,605,600 |
| May 28, 2024 | 66.47 | 66.76 | 64.83 | 66.08 | 66.08 | 7,708,500 |
| May 24, 2024 | 66.73 | 67.13 | 65.82 | 66.34 | 66.34 | 6,854,800 |
| May 23, 2024 | 67.80 | 68.12 | 65.77 | 66.62 | 66.62 | 6,723,700 |
| May 22, 2024 | 70.86 | 71.00 | 67.01 | 67.34 | 67.34 | 12,737,500 |
| May 21, 2024 | 73.00 | 73.30 | 70.50 | 71.51 | 71.51 | 9,187,500 |
| May 20, 2024 | 72.41 | 73.65 | 71.61 | 73.54 | 73.54 | 6,162,200 |
| May 17, 2024 | 71.82 | 73.43 | 71.27 | 72.26 | 72.26 | 5,967,000 |
| May 16, 2024 | 71.24 | 72.18 | 70.87 | 71.75 | 71.75 | 6,911,900 |
| May 15, 2024 | 72.42 | 73.70 | 71.36 | 71.52 | 71.52 | 5,369,500 |
| May 14, 2024 | 70.20 | 71.98 | 70.20 | 71.20 | 71.20 | 5,988,400 |
| May 13, 2024 | 71.84 | 72.25 | 69.57 | 69.74 | 69.74 | 7,261,500 |
| May 10, 2024 | 73.66 | 74.00 | 70.72 | 71.31 | 71.31 | 5,714,200 |
| May 9, 2024 | 71.44 | 73.31 | 70.72 | 73.20 | 73.20 | 4,862,400 |
| May 8, 2024 | 70.59 | 72.05 | 70.54 | 71.14 | 71.14 | 5,927,600 |
| May 7, 2024 | 73.11 | 73.60 | 71.40 | 71.60 | 71.60 | 6,609,800 |
| May 6, 2024 | 70.24 | 73.55 | 70.11 | 73.53 | 73.53 | 11,675,500 |
| May 3, 2024 | 76.49 | 76.50 | 68.98 | 69.47 | 69.47 | 28,948,300 |
| May 2, 2024 | 68.40 | 70.55 | 67.17 | 70.30 | 70.30 | 17,693,800 |
| May 1, 2024 | 67.91 | 69.50 | 65.69 | 66.84 | 66.84 | 22,145,700 |
| Apr 30, 2024 | 75.01 | 75.23 | 72.61 | 73.00 | 73.00 | 6,864,800 |
| Apr 29, 2024 | 74.58 | 76.30 | 74.28 | 75.31 | 75.31 | 6,122,200 |
| Apr 26, 2024 | 74.00 | 75.89 | 73.56 | 74.48 | 74.48 | 4,649,200 |
| Apr 25, 2024 | 71.50 | 73.30 | 71.03 | 72.79 | 72.79 | 5,296,500 |
| Apr 24, 2024 | 75.57 | 76.15 | 73.52 | 74.03 | 74.03 | 5,831,400 |
| Apr 23, 2024 | 71.87 | 75.28 | 71.66 | 75.21 | 75.21 | 9,937,300 |
| Apr 22, 2024 | 71.19 | 72.36 | 69.81 | 71.60 | 71.60 | 6,090,200 |
| Apr 19, 2024 | 70.91 | 72.54 | 69.81 | 70.42 | 70.42 | 7,055,400 |
| Apr 18, 2024 | 73.50 | 74.09 | 71.65 | 72.06 | 72.06 | 6,556,700 |
| Apr 17, 2024 | 73.57 | 74.53 | 71.89 | 73.51 | 73.51 | 5,921,800 |
| Apr 16, 2024 | 72.37 | 74.19 | 72.12 | 73.14 | 73.14 | 5,643,600 |
Related Tickers
AFRM Affirm Holdings, Inc.
41.59
+1.99%
CRWD CrowdStrike Holdings, Inc.
392.80
+3.73%
TWLO Twilio Inc.
88.31
+2.19%
NET Cloudflare, Inc.
109.14
+1.89%
PANW Palo Alto Networks, Inc.
173.55
+2.10%
MDB MongoDB, Inc.
158.58
+0.34%
AI C3.ai, Inc.
19.97
-0.45%
ORCL Oracle Corporation
133.94
-0.52%
PATH UiPath Inc.
10.58
-1.21%
CRWV CoreWeave, Inc. Class A Common Stock
40.78
-6.49%