As of 11:50 AM 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 |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 59.33 | 60.30 | 58.40 | 59.33 | 59.33 | 57,087 |
| Jun 17, 2024 | 57.10 | 59.62 | 55.79 | 59.39 | 59.39 | 210,000 |
| Jun 14, 2024 | 59.00 | 59.37 | 56.15 | 57.14 | 57.14 | 324,000 |
| Jun 13, 2024 | 64.34 | 64.73 | 58.13 | 59.56 | 59.56 | 291,000 |
| Jun 12, 2024 | 60.84 | 65.00 | 60.84 | 64.12 | 64.12 | 253,100 |
| Jun 11, 2024 | 60.13 | 61.11 | 59.21 | 60.63 | 60.63 | 217,900 |
| Jun 10, 2024 | 58.99 | 63.89 | 58.66 | 60.50 | 60.50 | 312,500 |
| Jun 7, 2024 | 58.49 | 59.95 | 58.25 | 59.06 | 59.06 | 208,800 |
| Jun 6, 2024 | 58.11 | 58.87 | 57.33 | 58.62 | 58.62 | 86,900 |
| Jun 5, 2024 | 57.72 | 58.40 | 56.50 | 58.04 | 58.04 | 112,300 |
| Jun 4, 2024 | 56.47 | 57.70 | 55.63 | 57.68 | 57.68 | 134,800 |
| Jun 3, 2024 | 57.14 | 58.99 | 56.00 | 57.15 | 57.15 | 423,800 |
| May 31, 2024 | 55.11 | 57.98 | 55.11 | 56.97 | 56.97 | 254,000 |
| May 30, 2024 | 56.80 | 56.83 | 54.69 | 55.55 | 55.55 | 114,900 |
| May 29, 2024 | 50.45 | 56.94 | 50.45 | 56.64 | 56.64 | 219,600 |
| May 28, 2024 | 55.49 | 55.49 | 50.01 | 51.50 | 51.50 | 397,000 |
| May 24, 2024 | 55.34 | 58.15 | 53.34 | 55.21 | 55.21 | 475,300 |
| May 23, 2024 | 60.99 | 61.00 | 54.47 | 54.97 | 54.97 | 373,600 |
| May 22, 2024 | 57.82 | 60.82 | 56.28 | 59.71 | 59.71 | 470,500 |
| May 21, 2024 | 52.21 | 56.04 | 51.36 | 55.95 | 55.95 | 287,700 |
| May 20, 2024 | 51.35 | 52.16 | 49.62 | 51.55 | 51.55 | 183,900 |
| May 17, 2024 | 50.99 | 51.86 | 50.09 | 51.53 | 51.53 | 130,100 |
| May 16, 2024 | 50.00 | 50.92 | 48.50 | 50.75 | 50.75 | 102,000 |
| May 15, 2024 | 47.65 | 51.02 | 47.65 | 50.00 | 50.00 | 243,700 |
| May 14, 2024 | 47.17 | 51.40 | 46.83 | 47.15 | 47.15 | 373,900 |
| May 13, 2024 | 45.50 | 47.00 | 45.49 | 46.90 | 46.90 | 380,900 |
| May 10, 2024 | 46.53 | 47.91 | 45.83 | 46.00 | 46.00 | 305,600 |
| May 9, 2024 | 48.10 | 49.12 | 45.13 | 46.47 | 46.47 | 450,000 |
| May 8, 2024 | 49.90 | 50.17 | 48.68 | 48.68 | 48.68 | 120,400 |
| May 7, 2024 | 51.10 | 51.10 | 47.60 | 49.83 | 49.83 | 130,600 |
| May 6, 2024 | 47.24 | 52.15 | 47.24 | 51.10 | 51.10 | 292,400 |
| May 3, 2024 | 46.81 | 49.88 | 45.10 | 48.16 | 48.16 | 418,700 |
| May 2, 2024 | 49.25 | 49.98 | 46.00 | 46.40 | 46.40 | 267,300 |
| May 1, 2024 | 52.09 | 54.32 | 47.74 | 49.03 | 49.03 | 1,270,700 |
| Apr 30, 2024 | 50.58 | 53.39 | 49.61 | 52.32 | 52.32 | 669,100 |
| Apr 29, 2024 | 49.00 | 50.86 | 47.50 | 49.85 | 49.85 | 482,900 |
| Apr 26, 2024 | 48.25 | 50.15 | 44.95 | 49.71 | 49.71 | 870,600 |
| Apr 25, 2024 | 45.00 | 52.85 | 42.57 | 48.80 | 48.80 | 6,965,100 |
Related Tickers
MRCY Mercury Systems, Inc.
28.06
-0.27%
VSEC VSE Corporation
82.92
+0.38%
AIR AAR Corp.
68.27
+0.99%
HEI-A HEICO Corporation
178.40
-0.60%
ERJ Embraer S.A.
27.24
-1.84%
WWD Woodward, Inc.
185.14
+0.33%
CW Curtiss-Wright Corporation
273.71
+1.04%
CAE CAE Inc.
18.72
+3.06%
HXL Hexcel Corporation
63.61
-0.03%
MOG-A Moog Inc.
164.62
+1.73%