Unlock stock picks and a broker-level newsfeed that powers Wall Street.
52.60
+0.57
+(1.10%)
At close: April 1 at 4:00:02 PM EDT
52.24
-0.36
(-0.68%)
Pre-Market: 8:03:27 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 |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 51.90 | 52.67 | 50.52 | 52.60 | 52.60 | 1,659,200 |
| Mar 31, 2025 | 49.81 | 52.14 | 49.07 | 52.03 | 52.03 | 1,998,900 |
| Mar 28, 2025 | 52.18 | 52.44 | 50.63 | 50.96 | 50.96 | 1,275,600 |
| Mar 27, 2025 | 53.58 | 53.96 | 52.26 | 52.74 | 52.74 | 975,900 |
| Mar 26, 2025 | 54.48 | 54.99 | 53.87 | 54.00 | 54.00 | 1,736,200 |
| Mar 25, 2025 | 54.00 | 55.44 | 54.00 | 54.24 | 54.24 | 1,731,400 |
| Mar 24, 2025 | 53.18 | 54.39 | 53.01 | 54.19 | 54.19 | 2,061,700 |
| Mar 21, 2025 | 51.69 | 52.75 | 51.08 | 52.04 | 52.04 | 25,961,500 |
| Mar 20, 2025 | 51.57 | 52.80 | 51.57 | 52.27 | 52.27 | 1,578,800 |
| Mar 19, 2025 | 50.90 | 52.64 | 50.74 | 52.34 | 52.34 | 2,552,300 |
| Mar 18, 2025 | 50.86 | 51.30 | 49.90 | 50.67 | 50.67 | 1,409,700 |
| Mar 17, 2025 | 51.24 | 51.93 | 50.96 | 51.38 | 51.38 | 1,162,400 |
| Mar 14, 2025 | 50.58 | 51.78 | 50.15 | 51.48 | 51.48 | 1,272,400 |
| Mar 13, 2025 | 50.90 | 51.10 | 49.55 | 50.00 | 50.00 | 1,956,100 |
| Mar 12, 2025 | 52.60 | 53.91 | 50.81 | 50.96 | 50.96 | 2,743,000 |
| Mar 11, 2025 | 50.93 | 52.85 | 49.61 | 51.89 | 51.89 | 3,553,100 |
| Mar 10, 2025 | 53.06 | 53.98 | 49.68 | 51.05 | 51.05 | 3,341,000 |
| Mar 7, 2025 | 56.66 | 57.24 | 52.36 | 55.26 | 55.26 | 2,230,300 |
| Mar 6, 2025 | 57.20 | 58.41 | 56.59 | 57.24 | 57.24 | 1,341,400 |
| Mar 5, 2025 | 56.36 | 58.01 | 56.32 | 57.85 | 57.85 | 1,159,600 |
| Mar 4, 2025 | 56.54 | 57.37 | 53.80 | 56.22 | 56.22 | 2,089,200 |
| Mar 3, 2025 | 59.70 | 60.72 | 57.46 | 57.81 | 57.81 | 2,617,300 |
| Feb 28, 2025 | 56.74 | 58.27 | 56.68 | 58.16 | 58.16 | 1,604,500 |
| Feb 27, 2025 | 56.55 | 57.87 | 56.22 | 56.91 | 56.91 | 1,869,900 |
| Feb 26, 2025 | 56.85 | 57.76 | 56.45 | 56.73 | 56.73 | 1,596,100 |
| Feb 25, 2025 | 56.83 | 58.15 | 55.77 | 56.32 | 56.32 | 1,644,100 |
| Feb 24, 2025 | 58.48 | 58.59 | 56.90 | 57.15 | 57.15 | 1,545,200 |
| Feb 21, 2025 | 61.30 | 61.41 | 57.48 | 58.03 | 58.03 | 1,150,700 |
| Feb 20, 2025 | 61.31 | 62.41 | 60.60 | 60.91 | 60.91 | 1,149,900 |
| Feb 19, 2025 | 61.78 | 62.89 | 61.35 | 61.42 | 61.42 | 1,194,400 |
| Feb 18, 2025 | 61.59 | 62.76 | 61.06 | 62.16 | 62.16 | 1,387,700 |
| Feb 14, 2025 | 61.84 | 62.08 | 60.82 | 61.04 | 61.04 | 1,293,700 |
| Feb 13, 2025 | 60.78 | 61.58 | 59.28 | 61.23 | 61.23 | 1,511,300 |
| Feb 12, 2025 | 61.21 | 61.93 | 60.27 | 60.78 | 60.78 | 2,045,800 |
| Feb 11, 2025 | 63.46 | 63.72 | 61.60 | 61.86 | 61.86 | 1,291,000 |
| Feb 10, 2025 | 63.96 | 64.18 | 62.75 | 63.21 | 63.21 | 1,413,200 |
| Feb 7, 2025 | 64.00 | 64.55 | 62.42 | 62.76 | 62.76 | 1,654,700 |
| Feb 6, 2025 | 66.52 | 66.80 | 62.74 | 63.51 | 63.51 | 2,335,100 |
| Feb 5, 2025 | 64.17 | 65.86 | 62.67 | 65.86 | 65.86 | 2,070,200 |
| Feb 4, 2025 | 64.01 | 66.00 | 61.66 | 63.72 | 63.72 | 4,645,900 |
| Feb 3, 2025 | 56.24 | 58.26 | 55.14 | 57.96 | 57.96 | 2,400,700 |
| Jan 31, 2025 | 58.00 | 58.56 | 57.04 | 57.09 | 57.09 | 1,539,600 |
| Jan 30, 2025 | 60.17 | 60.20 | 57.50 | 57.79 | 57.79 | 1,872,900 |
| Jan 29, 2025 | 58.10 | 60.47 | 58.10 | 60.22 | 60.22 | 2,010,400 |
| Jan 28, 2025 | 57.22 | 58.06 | 56.24 | 57.93 | 57.93 | 2,724,600 |
| Jan 27, 2025 | 57.68 | 57.69 | 55.93 | 56.29 | 56.29 | 1,105,100 |
| Jan 24, 2025 | 59.37 | 59.45 | 58.02 | 58.56 | 58.56 | 914,800 |
| Jan 23, 2025 | 57.67 | 59.27 | 57.57 | 58.98 | 58.98 | 890,000 |
| Jan 22, 2025 | 58.67 | 58.75 | 57.40 | 57.46 | 57.46 | 603,500 |
| Jan 21, 2025 | 58.27 | 59.17 | 57.96 | 58.47 | 58.47 | 1,005,600 |
| Jan 17, 2025 | 58.08 | 58.24 | 57.06 | 57.18 | 57.18 | 954,100 |
| Jan 16, 2025 | 57.17 | 57.74 | 56.77 | 57.47 | 57.47 | 560,400 |
| Jan 15, 2025 | 57.68 | 58.15 | 57.06 | 57.10 | 57.10 | 849,900 |
| Jan 14, 2025 | 55.82 | 56.70 | 55.56 | 56.49 | 56.49 | 1,316,100 |
| Jan 13, 2025 | 54.61 | 55.38 | 54.49 | 55.00 | 55.00 | 1,424,800 |
| Jan 10, 2025 | 55.13 | 55.54 | 54.65 | 55.09 | 55.09 | 1,166,700 |
| Jan 8, 2025 | 55.45 | 55.69 | 54.81 | 55.58 | 55.58 | 1,438,400 |
| Jan 7, 2025 | 56.39 | 56.82 | 54.84 | 55.52 | 55.52 | 904,000 |
| Jan 6, 2025 | 57.07 | 57.42 | 55.83 | 56.32 | 56.32 | 1,509,300 |
| Jan 3, 2025 | 55.14 | 56.47 | 55.14 | 56.11 | 56.11 | 1,578,500 |
| Jan 2, 2025 | 55.49 | 56.24 | 55.00 | 55.03 | 55.03 | 1,394,500 |
| Dec 31, 2024 | 55.14 | 55.46 | 54.92 | 55.04 | 55.04 | 988,300 |
| Dec 30, 2024 | 54.86 | 55.22 | 54.00 | 54.87 | 54.87 | 917,100 |
| Dec 27, 2024 | 55.58 | 56.31 | 55.00 | 55.45 | 55.45 | 749,700 |
| Dec 26, 2024 | 55.49 | 56.23 | 55.25 | 56.14 | 56.14 | 735,500 |
| Dec 24, 2024 | 55.23 | 55.82 | 54.93 | 55.82 | 55.82 | 433,200 |
| Dec 23, 2024 | 54.33 | 55.40 | 53.97 | 55.23 | 55.23 | 1,118,700 |
| Dec 20, 2024 | 53.69 | 55.25 | 53.37 | 54.46 | 54.46 | 6,678,400 |
| Dec 19, 2024 | 54.25 | 55.29 | 53.84 | 54.23 | 54.23 | 2,142,900 |
| Dec 18, 2024 | 55.55 | 56.78 | 53.78 | 54.21 | 54.21 | 2,066,900 |
| Dec 17, 2024 | 55.99 | 56.42 | 55.02 | 55.25 | 55.25 | 1,714,800 |
| Dec 16, 2024 | 56.51 | 57.20 | 56.34 | 56.53 | 56.53 | 1,589,600 |
| Dec 13, 2024 | 55.92 | 56.94 | 55.46 | 56.50 | 56.50 | 1,214,500 |
| Dec 12, 2024 | 56.90 | 57.53 | 55.97 | 56.01 | 56.01 | 850,100 |
| Dec 11, 2024 | 57.29 | 58.11 | 57.02 | 57.28 | 57.28 | 1,261,200 |
| Dec 10, 2024 | 57.05 | 58.29 | 56.23 | 57.09 | 57.09 | 1,565,400 |
| Dec 9, 2024 | 58.66 | 58.94 | 56.57 | 56.69 | 56.69 | 1,455,000 |
| Dec 6, 2024 | 58.94 | 58.97 | 56.91 | 57.55 | 57.55 | 1,216,900 |
| Dec 5, 2024 | 60.00 | 60.11 | 58.25 | 58.48 | 58.48 | 877,400 |
| Dec 4, 2024 | 58.99 | 60.37 | 58.99 | 59.90 | 59.90 | 1,344,000 |
| Dec 3, 2024 | 59.77 | 60.85 | 59.45 | 59.74 | 59.74 | 1,044,900 |
| Dec 2, 2024 | 60.44 | 60.44 | 59.42 | 59.70 | 59.70 | 1,346,100 |
| Nov 29, 2024 | 60.21 | 60.89 | 60.07 | 60.17 | 60.17 | 643,200 |
| Nov 27, 2024 | 60.81 | 61.20 | 59.77 | 60.12 | 60.12 | 734,400 |
| Nov 26, 2024 | 60.08 | 60.83 | 59.17 | 60.63 | 60.63 | 881,300 |
| Nov 25, 2024 | 59.69 | 60.55 | 59.26 | 60.15 | 60.15 | 1,465,200 |
| Nov 22, 2024 | 58.24 | 60.15 | 58.19 | 59.30 | 59.30 | 1,062,800 |
| Nov 21, 2024 | 58.10 | 59.21 | 57.74 | 58.16 | 58.16 | 1,152,400 |
| Nov 20, 2024 | 58.30 | 58.70 | 57.75 | 58.02 | 58.02 | 741,400 |
| Nov 19, 2024 | 55.97 | 58.39 | 55.97 | 58.23 | 58.23 | 1,175,800 |
| Nov 18, 2024 | 56.17 | 57.21 | 55.99 | 56.79 | 56.79 | 766,000 |
| Nov 15, 2024 | 56.35 | 56.98 | 55.76 | 56.17 | 56.17 | 1,256,200 |
| Nov 14, 2024 | 58.44 | 58.89 | 55.87 | 56.19 | 56.19 | 1,494,300 |
| Nov 13, 2024 | 58.81 | 58.93 | 57.95 | 58.37 | 58.37 | 1,296,600 |
| Nov 12, 2024 | 59.00 | 59.62 | 57.99 | 58.76 | 58.76 | 1,422,600 |
| Nov 11, 2024 | 58.70 | 60.08 | 58.70 | 59.50 | 59.50 | 1,453,800 |
| Nov 8, 2024 | 57.38 | 58.59 | 57.05 | 58.29 | 58.29 | 1,651,700 |
| Nov 7, 2024 | 58.12 | 58.20 | 56.72 | 57.33 | 57.33 | 2,106,500 |
| Nov 6, 2024 | 57.10 | 58.14 | 54.91 | 58.11 | 58.11 | 3,330,900 |
| Nov 5, 2024 | 53.80 | 54.83 | 53.19 | 54.01 | 54.01 | 2,645,200 |
| Nov 4, 2024 | 53.00 | 54.08 | 52.92 | 53.51 | 53.51 | 1,534,300 |
| Nov 1, 2024 | 53.39 | 54.21 | 52.45 | 53.42 | 53.42 | 1,961,000 |
| Oct 31, 2024 | 54.00 | 54.42 | 52.62 | 52.71 | 52.71 | 2,539,600 |
| Oct 30, 2024 | 56.16 | 56.77 | 54.13 | 54.21 | 54.21 | 3,070,000 |
| Oct 29, 2024 | 58.16 | 60.24 | 56.50 | 56.82 | 56.82 | 5,878,300 |
| Oct 28, 2024 | 61.75 | 63.30 | 61.30 | 63.22 | 63.22 | 1,734,500 |
| Oct 25, 2024 | 61.55 | 62.46 | 61.21 | 61.38 | 61.38 | 1,183,500 |
| Oct 24, 2024 | 61.98 | 62.26 | 60.41 | 61.49 | 61.49 | 1,684,700 |
| Oct 23, 2024 | 62.68 | 64.11 | 62.68 | 62.86 | 62.86 | 974,800 |
| Oct 22, 2024 | 63.21 | 63.65 | 62.57 | 63.14 | 63.14 | 731,400 |
| Oct 21, 2024 | 63.67 | 64.64 | 63.25 | 63.38 | 63.38 | 958,000 |
| Oct 18, 2024 | 63.57 | 63.67 | 62.86 | 63.12 | 63.12 | 735,700 |
| Oct 17, 2024 | 63.42 | 64.08 | 62.80 | 63.33 | 63.33 | 711,200 |
| Oct 16, 2024 | 63.04 | 63.43 | 62.29 | 63.02 | 63.02 | 720,400 |
| Oct 15, 2024 | 62.23 | 63.16 | 61.70 | 62.55 | 62.55 | 905,300 |
| Oct 14, 2024 | 63.40 | 63.45 | 62.41 | 62.80 | 62.80 | 1,010,400 |
| Oct 11, 2024 | 63.00 | 64.38 | 63.00 | 63.56 | 63.56 | 672,900 |
| Oct 10, 2024 | 61.28 | 62.97 | 60.56 | 62.94 | 62.94 | 1,244,700 |
| Oct 9, 2024 | 63.69 | 63.76 | 62.02 | 62.83 | 62.83 | 1,661,200 |
| Oct 8, 2024 | 64.42 | 64.93 | 63.62 | 64.00 | 64.00 | 1,445,000 |
| Oct 7, 2024 | 64.48 | 65.02 | 64.02 | 64.64 | 64.64 | 626,300 |
| Oct 4, 2024 | 64.96 | 65.45 | 64.00 | 65.09 | 65.09 | 918,200 |
| Oct 3, 2024 | 65.59 | 66.10 | 63.77 | 63.91 | 63.91 | 1,476,100 |
| Oct 2, 2024 | 65.72 | 67.07 | 64.79 | 65.59 | 65.59 | 1,351,100 |
| Oct 1, 2024 | 66.57 | 67.09 | 65.81 | 65.96 | 65.96 | 1,115,700 |
| Sep 30, 2024 | 65.66 | 67.03 | 65.66 | 66.91 | 66.91 | 1,022,900 |
| Sep 27, 2024 | 66.20 | 67.39 | 65.62 | 66.27 | 66.27 | 1,601,900 |
| Sep 26, 2024 | 66.46 | 67.47 | 65.14 | 65.32 | 65.32 | 1,462,800 |
| Sep 25, 2024 | 64.71 | 65.72 | 64.27 | 65.42 | 65.42 | 1,080,600 |
| Sep 24, 2024 | 65.77 | 66.00 | 64.36 | 64.64 | 64.64 | 1,031,000 |
| Sep 23, 2024 | 65.44 | 65.82 | 64.43 | 65.02 | 65.02 | 719,100 |
| Sep 20, 2024 | 64.45 | 64.88 | 63.50 | 63.84 | 63.84 | 2,188,100 |
| Sep 19, 2024 | 64.23 | 64.80 | 62.76 | 64.68 | 64.68 | 760,700 |
| Sep 18, 2024 | 62.17 | 63.35 | 61.35 | 62.28 | 62.28 | 635,200 |
| Sep 17, 2024 | 61.61 | 61.96 | 60.66 | 61.84 | 61.84 | 778,000 |
| Sep 16, 2024 | 61.61 | 63.09 | 61.17 | 61.61 | 61.61 | 1,456,800 |
| Sep 13, 2024 | 62.12 | 62.77 | 60.84 | 61.77 | 61.77 | 1,850,100 |
| Sep 12, 2024 | 61.69 | 63.37 | 61.42 | 62.20 | 62.20 | 1,191,200 |
| Sep 11, 2024 | 58.97 | 61.58 | 58.74 | 61.38 | 61.38 | 1,487,900 |
| Sep 10, 2024 | 59.22 | 60.17 | 58.71 | 59.53 | 59.53 | 1,256,400 |
| Sep 9, 2024 | 58.80 | 60.51 | 58.45 | 59.22 | 59.22 | 2,083,200 |
| Sep 6, 2024 | 59.80 | 60.08 | 57.30 | 58.13 | 58.13 | 2,498,700 |
| Sep 5, 2024 | 60.03 | 60.22 | 57.98 | 59.94 | 59.94 | 3,058,700 |
| Sep 4, 2024 | 59.82 | 61.10 | 59.16 | 59.79 | 59.79 | 6,472,200 |
| Sep 3, 2024 | 64.71 | 65.19 | 60.09 | 60.27 | 60.27 | 1,937,600 |
| Aug 30, 2024 | 64.78 | 65.05 | 63.50 | 63.88 | 63.88 | 1,249,400 |
| Aug 29, 2024 | 65.25 | 65.76 | 64.42 | 64.51 | 64.51 | 717,600 |
| Aug 28, 2024 | 65.37 | 65.78 | 64.58 | 64.93 | 64.93 | 460,300 |
| Aug 27, 2024 | 65.75 | 66.04 | 64.99 | 65.38 | 65.38 | 660,000 |
| Aug 26, 2024 | 67.46 | 67.46 | 66.02 | 66.15 | 66.15 | 502,000 |
| Aug 23, 2024 | 65.48 | 67.25 | 65.20 | 67.17 | 67.17 | 586,100 |
| Aug 22, 2024 | 65.34 | 65.75 | 64.89 | 65.14 | 65.14 | 657,900 |
| Aug 21, 2024 | 63.97 | 65.40 | 63.61 | 65.33 | 65.33 | 639,900 |
| Aug 20, 2024 | 64.19 | 64.32 | 63.05 | 63.41 | 63.41 | 665,800 |
| Aug 19, 2024 | 63.94 | 64.41 | 63.56 | 64.31 | 64.31 | 345,300 |
| Aug 16, 2024 | 64.04 | 64.46 | 63.67 | 64.03 | 64.03 | 511,600 |
| Aug 15, 2024 | 64.86 | 65.37 | 63.70 | 64.28 | 64.28 | 841,800 |
| Aug 14, 2024 | 63.23 | 63.75 | 62.51 | 63.46 | 63.46 | 779,100 |
| Aug 13, 2024 | 62.45 | 63.06 | 61.17 | 62.97 | 62.97 | 721,000 |
| Aug 12, 2024 | 62.42 | 62.53 | 61.47 | 62.05 | 62.05 | 1,504,800 |
| Aug 9, 2024 | 62.14 | 62.81 | 61.17 | 62.31 | 62.31 | 1,119,100 |
| Aug 8, 2024 | 60.01 | 62.49 | 59.73 | 62.05 | 62.05 | 1,002,100 |
| Aug 7, 2024 | 61.75 | 62.61 | 59.31 | 59.38 | 59.38 | 1,195,200 |
| Aug 6, 2024 | 58.11 | 62.52 | 57.32 | 59.86 | 59.86 | 2,582,800 |
| Aug 5, 2024 | 57.20 | 61.66 | 56.33 | 60.97 | 60.97 | 2,649,300 |
| Aug 2, 2024 | 63.86 | 64.31 | 61.62 | 62.22 | 62.22 | 1,169,600 |
| Aug 1, 2024 | 67.48 | 68.22 | 65.36 | 66.41 | 66.41 | 1,552,900 |
| Jul 31, 2024 | 66.14 | 68.92 | 65.91 | 67.71 | 67.71 | 1,500,100 |
| Jul 30, 2024 | 65.23 | 66.38 | 65.11 | 65.57 | 65.57 | 1,288,500 |
| Jul 29, 2024 | 65.61 | 65.77 | 63.81 | 64.86 | 64.86 | 1,127,100 |
| Jul 26, 2024 | 64.24 | 66.43 | 64.18 | 65.54 | 65.54 | 1,257,000 |
| Jul 25, 2024 | 62.23 | 65.62 | 61.54 | 64.28 | 64.28 | 1,902,000 |
| Jul 24, 2024 | 62.67 | 63.06 | 60.26 | 60.30 | 60.30 | 1,032,200 |
| Jul 23, 2024 | 59.06 | 63.12 | 58.82 | 63.00 | 63.00 | 1,541,500 |
| Jul 22, 2024 | 58.85 | 59.55 | 58.48 | 59.28 | 59.28 | 534,500 |
| Jul 19, 2024 | 59.28 | 59.28 | 58.11 | 58.52 | 58.52 | 675,600 |
| Jul 18, 2024 | 59.89 | 60.37 | 58.41 | 59.06 | 59.06 | 947,100 |
| Jul 17, 2024 | 61.77 | 62.42 | 59.34 | 59.78 | 59.78 | 1,050,500 |
| Jul 16, 2024 | 59.04 | 62.30 | 59.04 | 62.06 | 62.06 | 1,071,500 |
| Jul 15, 2024 | 58.98 | 60.59 | 58.87 | 59.31 | 59.31 | 976,500 |
| Jul 12, 2024 | 59.00 | 59.64 | 58.39 | 58.53 | 58.53 | 1,086,900 |
| Jul 11, 2024 | 58.79 | 58.95 | 57.57 | 57.87 | 57.87 | 1,089,700 |
| Jul 10, 2024 | 57.99 | 58.54 | 57.38 | 57.89 | 57.89 | 890,600 |
| Jul 9, 2024 | 57.91 | 58.47 | 57.27 | 57.53 | 57.53 | 738,000 |
| Jul 8, 2024 | 56.84 | 58.47 | 56.44 | 58.20 | 58.20 | 1,111,100 |
| Jul 5, 2024 | 57.14 | 57.60 | 56.07 | 56.36 | 56.36 | 1,040,100 |
| Jul 3, 2024 | 56.31 | 57.74 | 55.65 | 57.43 | 57.43 | 1,156,400 |
| Jul 2, 2024 | 54.29 | 56.02 | 53.90 | 55.91 | 55.91 | 1,209,100 |
| Jul 1, 2024 | 55.80 | 56.15 | 54.24 | 54.26 | 54.26 | 1,158,200 |
| Jun 28, 2024 | 57.16 | 57.51 | 55.23 | 55.45 | 55.45 | 16,824,100 |
| Jun 27, 2024 | 56.32 | 56.88 | 55.93 | 56.52 | 56.52 | 1,478,100 |
| Jun 26, 2024 | 55.04 | 57.53 | 54.77 | 56.27 | 56.27 | 2,035,000 |
| Jun 25, 2024 | 53.88 | 55.25 | 53.48 | 55.16 | 55.16 | 1,396,000 |
| Jun 24, 2024 | 54.29 | 55.67 | 53.83 | 53.95 | 53.95 | 1,629,800 |
| Jun 21, 2024 | 54.14 | 54.47 | 53.36 | 54.07 | 54.07 | 4,537,500 |
| Jun 20, 2024 | 55.07 | 55.62 | 54.17 | 54.47 | 54.47 | 1,581,300 |
| Jun 18, 2024 | 55.21 | 55.50 | 54.04 | 55.20 | 55.20 | 1,501,100 |
| Jun 17, 2024 | 53.32 | 55.19 | 52.51 | 54.87 | 54.87 | 2,500,500 |
| Jun 14, 2024 | 55.62 | 55.94 | 50.38 | 53.35 | 53.35 | 5,024,300 |
| Jun 13, 2024 | 58.10 | 58.46 | 56.23 | 57.11 | 57.11 | 2,067,900 |
| Jun 12, 2024 | 59.30 | 59.73 | 57.94 | 58.39 | 58.39 | 1,282,000 |
| Jun 11, 2024 | 57.39 | 58.44 | 56.29 | 58.09 | 58.09 | 2,231,700 |
| Jun 10, 2024 | 57.73 | 58.68 | 57.50 | 57.96 | 57.96 | 1,837,800 |
| Jun 7, 2024 | 59.06 | 59.77 | 58.13 | 58.34 | 58.34 | 939,600 |
| Jun 6, 2024 | 60.04 | 60.42 | 58.88 | 59.37 | 59.37 | 788,500 |
| Jun 5, 2024 | 58.69 | 60.40 | 58.25 | 60.28 | 60.28 | 756,900 |
| Jun 4, 2024 | 60.31 | 60.31 | 58.55 | 58.64 | 58.64 | 960,200 |
| Jun 3, 2024 | 61.54 | 61.90 | 59.85 | 60.75 | 60.75 | 826,300 |
| May 31, 2024 | 61.32 | 61.75 | 59.79 | 61.34 | 61.34 | 1,445,100 |
| May 30, 2024 | 60.45 | 61.28 | 60.14 | 61.19 | 61.19 | 924,700 |
| May 29, 2024 | 60.68 | 61.18 | 60.01 | 60.43 | 60.43 | 953,600 |
| May 28, 2024 | 61.00 | 61.43 | 60.33 | 61.32 | 61.32 | 1,654,400 |
| May 24, 2024 | 59.56 | 60.66 | 59.18 | 60.53 | 60.53 | 1,190,700 |
| May 23, 2024 | 59.30 | 59.77 | 58.69 | 59.25 | 59.25 | 946,500 |
| May 22, 2024 | 60.28 | 60.99 | 59.18 | 59.35 | 59.35 | 1,541,900 |
| May 21, 2024 | 60.44 | 61.37 | 60.33 | 60.49 | 60.49 | 1,428,000 |
| May 20, 2024 | 60.43 | 61.70 | 60.11 | 60.73 | 60.73 | 1,053,600 |
| May 17, 2024 | 60.89 | 61.31 | 60.18 | 60.27 | 60.27 | 1,678,800 |
| May 16, 2024 | 61.73 | 62.21 | 60.55 | 60.60 | 60.60 | 897,000 |
| May 15, 2024 | 60.58 | 62.44 | 60.53 | 61.61 | 61.61 | 1,279,000 |
| May 14, 2024 | 60.75 | 61.00 | 59.85 | 60.36 | 60.36 | 1,093,100 |
| May 13, 2024 | 60.96 | 61.05 | 59.75 | 59.92 | 59.92 | 1,040,900 |
| May 10, 2024 | 61.46 | 61.97 | 60.62 | 60.73 | 60.73 | 950,300 |
| May 9, 2024 | 60.12 | 61.47 | 59.61 | 61.18 | 61.18 | 1,121,100 |
| May 8, 2024 | 59.47 | 60.78 | 59.22 | 60.20 | 60.20 | 1,142,000 |
| May 7, 2024 | 59.33 | 60.38 | 58.97 | 59.81 | 59.81 | 1,103,900 |
| May 6, 2024 | 59.15 | 59.69 | 58.52 | 59.08 | 59.08 | 1,422,500 |
| May 3, 2024 | 58.88 | 59.13 | 57.50 | 58.16 | 58.16 | 1,831,100 |
| May 2, 2024 | 59.48 | 59.63 | 57.75 | 58.05 | 58.05 | 2,156,900 |
| May 1, 2024 | 61.25 | 61.25 | 58.29 | 58.85 | 58.85 | 2,452,500 |
| Apr 30, 2024 | 54.73 | 61.58 | 53.70 | 59.70 | 59.70 | 5,627,500 |
| Apr 29, 2024 | 51.69 | 52.29 | 51.23 | 51.90 | 51.90 | 1,437,800 |
| Apr 26, 2024 | 50.26 | 51.82 | 49.46 | 51.75 | 51.75 | 1,188,700 |
| Apr 25, 2024 | 48.91 | 50.18 | 47.90 | 49.84 | 49.84 | 1,274,400 |
| Apr 24, 2024 | 48.95 | 49.45 | 48.15 | 49.22 | 49.22 | 1,124,300 |
| Apr 23, 2024 | 49.27 | 49.40 | 48.41 | 49.10 | 49.10 | 1,272,200 |
| Apr 22, 2024 | 50.61 | 50.89 | 49.40 | 49.76 | 49.76 | 1,331,600 |
| Apr 19, 2024 | 50.94 | 51.62 | 50.09 | 50.56 | 50.56 | 906,500 |
| Apr 18, 2024 | 50.84 | 51.97 | 50.39 | 51.10 | 51.10 | 999,000 |
| Apr 17, 2024 | 51.92 | 51.92 | 50.64 | 50.73 | 50.73 | 756,600 |
| Apr 16, 2024 | 50.18 | 51.53 | 49.80 | 51.17 | 51.17 | 692,400 |
| Apr 15, 2024 | 52.12 | 52.98 | 50.69 | 51.09 | 51.09 | 875,100 |
| Apr 12, 2024 | 52.50 | 52.50 | 50.95 | 51.64 | 51.64 | 809,800 |
| Apr 11, 2024 | 51.04 | 52.20 | 50.94 | 52.09 | 52.09 | 1,034,000 |
| Apr 10, 2024 | 50.43 | 51.08 | 49.63 | 50.07 | 50.07 | 989,200 |
| Apr 9, 2024 | 52.27 | 52.46 | 50.97 | 51.74 | 51.74 | 863,600 |
| Apr 8, 2024 | 52.00 | 52.48 | 51.48 | 51.79 | 51.79 | 760,300 |
| Apr 5, 2024 | 50.37 | 51.86 | 50.24 | 51.73 | 51.73 | 707,500 |
| Apr 4, 2024 | 51.00 | 51.60 | 50.23 | 50.50 | 50.50 | 846,800 |
| Apr 3, 2024 | 50.51 | 51.44 | 50.20 | 50.75 | 50.75 | 940,900 |
| Apr 2, 2024 | 50.76 | 50.86 | 49.77 | 50.65 | 50.65 | 1,014,300 |
Related Tickers
CRS Carpenter Technology Corporation
182.69
+0.83%
ESAB ESAB Corporation
120.90
+3.78%
TG Tredegar Corporation
7.70
0.00%
NWPX Northwest Pipe Company
41.74
+1.07%
RYI Ryerson Holding Corporation
22.67
-1.26%
IIIN Insteel Industries, Inc.
26.35
+0.19%
MEC Mayville Engineering Company, Inc.
13.75
+2.38%
MLI Mueller Industries, Inc.
77.52
+1.81%
GIFI Gulf Island Fabrication, Inc.
6.69
+3.56%
PRLB Proto Labs, Inc.
35.39
+1.00%