At close: January 3 at 4:00:02 PM EST
After hours: 7:52:48 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 3, 2025 | 33.60 | 33.93 | 33.40 | 33.85 | 33.85 | 1,651,700 |
Jan 2, 2025 | 34.17 | 34.35 | 33.47 | 33.56 | 33.56 | 1,475,600 |
Dec 31, 2024 | 34.29 | 34.33 | 33.97 | 34.22 | 34.22 | 1,276,800 |
Dec 30, 2024 | 34.17 | 34.46 | 33.68 | 34.01 | 34.01 | 1,228,900 |
Dec 27, 2024 | 34.47 | 34.80 | 34.09 | 34.37 | 34.37 | 1,278,900 |
Dec 26, 2024 | 34.27 | 34.66 | 34.10 | 34.63 | 34.63 | 1,068,900 |
Dec 24, 2024 | 34.35 | 34.44 | 34.10 | 34.44 | 34.44 | 428,500 |
Dec 23, 2024 | 34.39 | 34.59 | 34.04 | 34.35 | 34.35 | 1,642,400 |
Dec 20, 2024 | 33.97 | 34.52 | 33.94 | 34.40 | 34.40 | 7,751,900 |
Dec 19, 2024 | 35.06 | 35.42 | 34.42 | 34.44 | 34.44 | 2,645,000 |
Dec 18, 2024 | 36.03 | 36.56 | 34.95 | 35.01 | 35.01 | 2,929,900 |
Dec 17, 2024 | 36.99 | 37.03 | 36.12 | 36.39 | 36.39 | 3,489,700 |
Dec 16, 2024 | 38.16 | 38.29 | 37.56 | 37.72 | 37.72 | 2,337,600 |
Dec 13, 2024 | 38.75 | 38.81 | 38.06 | 38.23 | 38.23 | 1,706,200 |
Dec 12, 2024 | 38.95 | 39.19 | 38.81 | 39.07 | 39.07 | 1,079,800 |
Dec 11, 2024 | 39.26 | 39.35 | 38.85 | 38.87 | 38.87 | 1,275,300 |
Dec 10, 2024 | 39.76 | 39.95 | 39.10 | 39.21 | 39.21 | 1,324,000 |
Dec 9, 2024 | 40.06 | 40.49 | 39.80 | 39.84 | 39.84 | 2,245,800 |
Dec 6, 2024 | 40.25 | 40.29 | 39.60 | 39.92 | 39.92 | 1,147,200 |
Dec 5, 2024 | 40.62 | 40.64 | 39.96 | 40.00 | 40.00 | 889,500 |
Dec 4, 2024 | 40.08 | 40.71 | 39.97 | 40.59 | 40.59 | 988,000 |
Dec 3, 2024 | 40.74 | 40.78 | 40.28 | 40.33 | 40.33 | 1,201,600 |
Dec 2, 2024 | 40.39 | 40.76 | 39.96 | 40.59 | 40.59 | 1,418,600 |
Nov 29, 2024 | 40.53 | 40.80 | 40.27 | 40.46 | 40.46 | 747,400 |
Nov 27, 2024 | 40.74 | 41.09 | 40.42 | 40.53 | 40.53 | 1,027,700 |
Nov 26, 2024 | 41.01 | 41.14 | 40.58 | 40.67 | 40.67 | 1,980,400 |
Nov 25, 2024 | 40.93 | 41.65 | 40.74 | 41.29 | 41.29 | 1,788,000 |
Nov 22, 2024 | 39.74 | 40.59 | 39.68 | 40.52 | 40.52 | 2,196,600 |
Nov 21, 2024 | 38.90 | 39.79 | 38.90 | 39.78 | 39.78 | 1,148,600 |
Nov 20, 2024 | 38.78 | 38.93 | 38.56 | 38.89 | 38.89 | 1,349,900 |
Nov 19, 2024 | 39.47 | 39.78 | 38.67 | 38.82 | 38.82 | 1,994,700 |
Nov 18, 2024 | 40.28 | 40.58 | 39.62 | 39.90 | 39.90 | 2,072,600 |
Nov 15, 2024 | 40.57 | 40.76 | 39.98 | 40.29 | 40.29 | 1,309,000 |
Nov 14, 2024 | 40.65 | 40.91 | 40.47 | 40.66 | 40.66 | 2,184,300 |
Nov 13, 2024 | 39.98 | 40.76 | 39.69 | 40.60 | 40.60 | 1,735,800 |
Nov 12, 2024 | 40.02 | 40.23 | 39.31 | 39.60 | 39.60 | 1,257,000 |
Nov 11, 2024 | 40.26 | 40.38 | 39.93 | 40.19 | 40.19 | 1,468,800 |
Nov 8, 2024 | 39.64 | 40.19 | 39.49 | 39.96 | 39.96 | 1,765,100 |
Nov 7, 2024 | 39.54 | 40.00 | 39.32 | 39.77 | 39.77 | 1,295,300 |
Nov 6, 2024 | 39.47 | 40.10 | 39.13 | 39.50 | 39.50 | 2,056,500 |
Nov 5, 2024 | 37.67 | 38.45 | 37.56 | 38.42 | 38.42 | 1,341,100 |
Nov 4, 2024 | 38.27 | 38.61 | 38.00 | 38.08 | 38.08 | 1,587,100 |
Nov 1, 2024 | 37.80 | 38.11 | 37.68 | 37.98 | 37.98 | 2,857,800 |
Oct 31, 2024 | 38.06 | 38.34 | 37.70 | 37.92 | 37.92 | 3,437,000 |
Oct 30, 2024 | 38.29 | 38.77 | 37.56 | 38.32 | 38.32 | 5,530,200 |
Oct 29, 2024 | 35.13 | 35.72 | 35.13 | 35.41 | 35.41 | 3,034,800 |
Oct 28, 2024 | 35.51 | 35.77 | 35.37 | 35.59 | 35.59 | 2,137,700 |
Oct 25, 2024 | 35.48 | 35.57 | 35.17 | 35.22 | 35.22 | 1,049,800 |
Oct 24, 2024 | 35.35 | 35.72 | 34.99 | 35.58 | 35.58 | 1,770,900 |
Oct 23, 2024 | 34.95 | 35.33 | 34.88 | 35.26 | 35.26 | 1,684,600 |
Oct 22, 2024 | 35.23 | 35.33 | 34.65 | 35.05 | 35.05 | 2,351,600 |
Oct 21, 2024 | 36.02 | 36.21 | 35.63 | 35.70 | 35.70 | 911,800 |
Oct 18, 2024 | 36.63 | 36.81 | 36.08 | 36.13 | 36.13 | 1,555,000 |
Oct 17, 2024 | 36.69 | 37.10 | 36.32 | 36.51 | 36.51 | 1,671,400 |
Oct 16, 2024 | 36.80 | 37.04 | 36.76 | 36.85 | 36.85 | 1,138,700 |
Oct 15, 2024 | 36.97 | 37.54 | 36.76 | 36.77 | 36.77 | 1,649,600 |
Oct 14, 2024 | 37.11 | 37.19 | 36.71 | 36.91 | 36.91 | 1,568,900 |
Oct 11, 2024 | 36.58 | 37.06 | 36.43 | 36.90 | 36.90 | 1,755,600 |
Oct 10, 2024 | 36.61 | 36.76 | 36.45 | 36.61 | 36.61 | 2,009,300 |
Oct 9, 2024 | 36.22 | 36.89 | 36.01 | 36.89 | 36.89 | 1,901,300 |
Oct 8, 2024 | 35.75 | 36.17 | 35.51 | 36.05 | 36.05 | 1,626,000 |
Oct 7, 2024 | 35.43 | 35.90 | 35.31 | 35.84 | 35.84 | 1,131,700 |
Oct 4, 2024 | 35.93 | 35.98 | 35.27 | 35.63 | 35.63 | 958,100 |
Oct 3, 2024 | 35.72 | 35.88 | 35.34 | 35.40 | 35.40 | 1,770,500 |
Oct 2, 2024 | 35.56 | 36.00 | 35.46 | 35.96 | 35.96 | 4,056,800 |
Oct 1, 2024 | 36.36 | 36.36 | 35.56 | 35.64 | 35.64 | 1,949,400 |
Sep 30, 2024 | 36.97 | 37.00 | 35.73 | 36.19 | 36.19 | 2,997,600 |
Sep 27, 2024 | 37.52 | 37.78 | 37.10 | 37.25 | 37.25 | 2,178,200 |
Sep 26, 2024 | 36.37 | 37.49 | 36.25 | 37.40 | 37.40 | 3,523,100 |
Sep 25, 2024 | 36.56 | 36.56 | 35.92 | 35.94 | 35.94 | 1,986,500 |
Sep 24, 2024 | 36.41 | 36.79 | 36.28 | 36.45 | 36.45 | 3,201,600 |
Sep 23, 2024 | 36.22 | 36.42 | 36.00 | 36.32 | 36.32 | 2,165,600 |
Sep 20, 2024 | 36.73 | 36.90 | 35.92 | 36.07 | 36.07 | 3,523,400 |
Sep 19, 2024 | 36.61 | 37.17 | 36.55 | 37.12 | 37.12 | 3,990,800 |
Sep 18, 2024 | 35.88 | 36.38 | 35.66 | 35.97 | 35.97 | 2,512,800 |
Sep 17, 2024 | 35.42 | 35.87 | 35.27 | 35.70 | 35.70 | 1,931,600 |
Sep 16, 2024 | 34.98 | 35.31 | 34.96 | 35.16 | 35.16 | 2,257,900 |
Sep 13, 2024 | 34.61 | 35.16 | 34.61 | 34.80 | 34.80 | 1,339,000 |
Sep 12, 2024 | 34.40 | 34.72 | 34.19 | 34.52 | 34.52 | 2,375,800 |
Sep 11, 2024 | 34.16 | 34.57 | 33.51 | 34.45 | 34.45 | 2,234,800 |
Sep 10, 2024 | 34.55 | 34.63 | 33.87 | 34.14 | 34.14 | 1,647,300 |
Sep 9, 2024 | 34.70 | 34.83 | 34.53 | 34.62 | 34.62 | 1,791,500 |
Sep 6, 2024 | 34.97 | 35.16 | 34.55 | 34.57 | 34.57 | 1,473,400 |
Sep 5, 2024 | 35.44 | 35.44 | 34.69 | 34.99 | 34.99 | 1,645,100 |
Sep 4, 2024 | 35.61 | 36.16 | 35.13 | 35.38 | 35.38 | 1,645,000 |
Sep 3, 2024 | 36.04 | 36.32 | 35.52 | 35.74 | 35.74 | 1,919,400 |
Aug 30, 2024 | 36.11 | 36.66 | 35.79 | 36.50 | 36.50 | 2,399,000 |
Aug 29, 2024 | 35.69 | 35.99 | 35.52 | 35.92 | 35.92 | 1,242,200 |
Aug 28, 2024 | 35.40 | 35.67 | 35.26 | 35.53 | 35.53 | 1,176,500 |
Aug 27, 2024 | 35.51 | 35.71 | 35.26 | 35.31 | 35.31 | 1,271,300 |
Aug 26, 2024 | 35.76 | 36.21 | 35.49 | 35.51 | 35.51 | 1,146,300 |
Aug 23, 2024 | 35.30 | 35.69 | 35.19 | 35.64 | 35.64 | 1,027,000 |
Aug 22, 2024 | 35.23 | 35.25 | 34.95 | 35.07 | 35.07 | 756,800 |
Aug 21, 2024 | 34.44 | 35.15 | 34.35 | 35.07 | 35.07 | 1,211,800 |
Aug 20, 2024 | 34.59 | 34.70 | 34.21 | 34.33 | 34.33 | 940,600 |
Aug 19, 2024 | 34.48 | 34.73 | 34.40 | 34.69 | 34.69 | 1,043,300 |
Aug 16, 2024 | 34.53 | 34.60 | 34.20 | 34.53 | 34.53 | 875,300 |
Aug 15, 2024 | 34.19 | 34.83 | 34.04 | 34.60 | 34.60 | 1,941,500 |
Aug 14, 2024 | 33.82 | 34.03 | 33.67 | 33.75 | 33.75 | 1,492,100 |
Aug 13, 2024 | 33.53 | 33.85 | 33.46 | 33.73 | 33.73 | 1,769,600 |
Aug 12, 2024 | 33.98 | 33.98 | 33.47 | 33.56 | 33.56 | 1,150,300 |
Aug 9, 2024 | 33.95 | 34.24 | 33.80 | 33.98 | 33.98 | 1,650,300 |
Aug 8, 2024 | 33.62 | 34.13 | 33.60 | 33.87 | 33.87 | 2,646,100 |
Aug 7, 2024 | 34.37 | 34.55 | 33.43 | 33.44 | 33.44 | 1,908,800 |
Aug 6, 2024 | 34.22 | 34.80 | 34.02 | 34.04 | 34.04 | 2,161,900 |
Aug 5, 2024 | 34.17 | 34.53 | 33.46 | 34.07 | 34.07 | 2,595,000 |
Aug 2, 2024 | 36.14 | 36.15 | 34.87 | 35.21 | 35.21 | 2,428,300 |
Aug 1, 2024 | 36.97 | 37.49 | 35.70 | 36.64 | 36.64 | 4,007,300 |
Jul 31, 2024 | 35.59 | 36.15 | 35.33 | 35.65 | 35.65 | 3,348,300 |
Jul 30, 2024 | 35.09 | 35.51 | 34.94 | 35.20 | 35.20 | 2,014,800 |
Jul 29, 2024 | 34.91 | 35.29 | 34.73 | 35.16 | 35.16 | 1,741,400 |
Jul 26, 2024 | 34.75 | 35.13 | 34.66 | 34.87 | 34.87 | 1,837,200 |
Jul 25, 2024 | 34.42 | 35.10 | 34.21 | 34.50 | 34.50 | 2,842,800 |
Jul 24, 2024 | 34.92 | 35.10 | 34.32 | 34.37 | 34.37 | 1,280,900 |
Jul 23, 2024 | 35.60 | 35.60 | 34.97 | 34.99 | 34.99 | 2,223,900 |
Jul 22, 2024 | 35.00 | 35.40 | 34.66 | 35.39 | 35.39 | 1,558,600 |
Jul 19, 2024 | 35.45 | 35.50 | 34.64 | 34.76 | 34.76 | 3,616,300 |
Jul 18, 2024 | 36.05 | 36.81 | 35.77 | 35.88 | 35.88 | 1,600,000 |
Jul 17, 2024 | 35.97 | 36.37 | 35.89 | 36.19 | 36.19 | 2,116,500 |
Jul 16, 2024 | 36.00 | 36.53 | 35.66 | 36.27 | 36.27 | 1,841,700 |
Jul 15, 2024 | 35.45 | 35.97 | 35.32 | 35.62 | 35.62 | 1,439,200 |
Jul 12, 2024 | 35.63 | 35.92 | 35.41 | 35.45 | 35.45 | 1,725,800 |
Jul 11, 2024 | 34.87 | 35.54 | 34.69 | 35.47 | 35.47 | 1,955,900 |
Jul 10, 2024 | 34.21 | 34.49 | 34.06 | 34.48 | 34.48 | 1,963,000 |
Jul 9, 2024 | 34.27 | 34.36 | 33.92 | 33.94 | 33.94 | 2,025,500 |
Jul 8, 2024 | 34.02 | 34.63 | 34.02 | 34.36 | 34.36 | 1,788,200 |
Jul 5, 2024 | 34.09 | 34.16 | 33.68 | 33.75 | 33.75 | 2,306,700 |
Jul 3, 2024 | 34.08 | 34.20 | 33.83 | 34.17 | 34.17 | 982,300 |
Jul 2, 2024 | 33.51 | 33.98 | 33.44 | 33.96 | 33.96 | 1,825,300 |
Jul 1, 2024 | 34.21 | 34.32 | 33.62 | 33.70 | 33.70 | 1,399,200 |
Jun 28, 2024 | 33.82 | 34.23 | 33.67 | 34.17 | 34.17 | 2,392,500 |
Jun 27, 2024 | 34.09 | 34.09 | 33.53 | 33.76 | 33.76 | 1,505,400 |
Jun 26, 2024 | 33.68 | 34.11 | 33.55 | 34.00 | 34.00 | 1,508,300 |
Jun 25, 2024 | 34.65 | 34.65 | 33.82 | 34.19 | 34.19 | 2,255,100 |
Jun 24, 2024 | 34.69 | 35.15 | 34.57 | 34.77 | 34.77 | 1,203,200 |
Jun 21, 2024 | 34.33 | 34.64 | 34.07 | 34.60 | 34.60 | 2,123,200 |
Jun 20, 2024 | 34.54 | 34.76 | 34.31 | 34.36 | 34.36 | 1,450,200 |
Jun 18, 2024 | 34.75 | 34.86 | 34.49 | 34.60 | 34.60 | 1,221,800 |
Jun 17, 2024 | 34.40 | 34.85 | 34.35 | 34.78 | 34.78 | 1,457,000 |
Jun 14, 2024 | 35.27 | 35.28 | 34.34 | 34.51 | 34.51 | 1,705,300 |
Jun 13, 2024 | 35.97 | 36.15 | 35.56 | 35.70 | 35.70 | 878,700 |
Jun 12, 2024 | 36.79 | 36.98 | 35.97 | 36.12 | 36.12 | 2,307,500 |
Jun 11, 2024 | 36.00 | 36.28 | 35.82 | 36.13 | 36.13 | 1,930,200 |
Jun 10, 2024 | 35.71 | 36.15 | 35.56 | 36.15 | 36.15 | 2,592,300 |
Jun 7, 2024 | 36.03 | 36.23 | 35.80 | 36.03 | 36.03 | 1,680,100 |
Jun 6, 2024 | 36.32 | 36.53 | 36.10 | 36.27 | 36.27 | 2,106,300 |
Jun 5, 2024 | 35.70 | 36.40 | 35.63 | 36.35 | 36.35 | 2,849,300 |
Jun 4, 2024 | 35.74 | 35.87 | 35.42 | 35.67 | 35.67 | 1,267,100 |
Jun 3, 2024 | 35.81 | 36.08 | 35.24 | 35.87 | 35.87 | 2,738,200 |
May 31, 2024 | 34.68 | 35.65 | 34.67 | 35.59 | 35.59 | 2,186,200 |
May 30, 2024 | 34.21 | 34.81 | 34.16 | 34.65 | 34.65 | 1,374,200 |
May 29, 2024 | 34.42 | 34.46 | 34.04 | 34.07 | 34.07 | 1,593,800 |
May 28, 2024 | 35.16 | 35.19 | 34.77 | 34.84 | 34.84 | 1,528,900 |
May 24, 2024 | 34.98 | 35.22 | 34.91 | 35.15 | 35.15 | 1,281,100 |
May 23, 2024 | 35.38 | 35.54 | 34.86 | 34.91 | 34.91 | 2,097,800 |
May 22, 2024 | 34.75 | 35.31 | 34.74 | 35.28 | 35.28 | 2,128,700 |
May 21, 2024 | 35.21 | 35.21 | 34.89 | 34.95 | 34.95 | 2,319,600 |
May 20, 2024 | 35.49 | 35.84 | 35.14 | 35.23 | 35.23 | 1,481,200 |
May 17, 2024 | 35.59 | 35.73 | 35.35 | 35.64 | 35.64 | 1,919,200 |
May 16, 2024 | 35.62 | 35.90 | 35.31 | 35.36 | 35.36 | 2,253,200 |
May 15, 2024 | 36.76 | 36.76 | 35.47 | 35.57 | 35.57 | 2,849,700 |
May 14, 2024 | 36.31 | 36.56 | 36.20 | 36.54 | 36.54 | 2,724,100 |
May 13, 2024 | 36.30 | 36.32 | 35.95 | 36.19 | 36.19 | 1,823,100 |
May 10, 2024 | 36.37 | 36.46 | 35.98 | 36.04 | 36.04 | 1,249,100 |
May 9, 2024 | 36.47 | 36.50 | 36.08 | 36.21 | 36.21 | 1,448,300 |
May 8, 2024 | 36.05 | 36.38 | 36.01 | 36.33 | 36.33 | 2,260,400 |
May 7, 2024 | 35.66 | 36.22 | 35.60 | 36.18 | 36.18 | 2,910,200 |
May 6, 2024 | 35.46 | 35.59 | 35.21 | 35.48 | 35.48 | 2,339,100 |
May 3, 2024 | 35.27 | 35.31 | 34.82 | 35.20 | 35.20 | 3,991,300 |
May 2, 2024 | 34.79 | 35.21 | 34.57 | 34.83 | 34.83 | 4,755,000 |
May 1, 2024 | 34.21 | 34.94 | 33.24 | 34.21 | 34.21 | 9,332,600 |
Apr 30, 2024 | 31.47 | 31.81 | 31.36 | 31.44 | 31.44 | 4,399,200 |
Apr 29, 2024 | 31.28 | 31.88 | 31.28 | 31.67 | 31.67 | 2,906,800 |
Apr 26, 2024 | 30.99 | 31.49 | 30.99 | 31.22 | 31.22 | 1,678,500 |
Apr 25, 2024 | 30.93 | 31.08 | 30.41 | 30.93 | 30.93 | 1,887,600 |
Apr 24, 2024 | 31.13 | 31.33 | 30.83 | 31.11 | 31.11 | 1,957,400 |
Apr 23, 2024 | 31.09 | 31.32 | 30.96 | 31.19 | 31.19 | 2,244,100 |
Apr 22, 2024 | 30.93 | 31.36 | 30.72 | 31.28 | 31.28 | 2,818,400 |
Apr 19, 2024 | 31.41 | 31.42 | 30.55 | 30.87 | 30.87 | 4,870,200 |
Apr 18, 2024 | 31.99 | 32.11 | 31.58 | 31.81 | 31.81 | 1,562,900 |
Apr 17, 2024 | 31.81 | 31.98 | 31.54 | 31.78 | 31.78 | 1,926,400 |
Apr 16, 2024 | 31.52 | 31.80 | 31.37 | 31.54 | 31.54 | 1,705,000 |
Apr 15, 2024 | 32.22 | 32.42 | 31.50 | 31.70 | 31.70 | 1,217,400 |
Apr 12, 2024 | 32.26 | 32.29 | 31.52 | 31.76 | 31.76 | 1,544,800 |
Apr 11, 2024 | 32.71 | 32.78 | 32.47 | 32.53 | 32.53 | 1,494,900 |
Apr 10, 2024 | 33.04 | 33.17 | 32.54 | 32.55 | 32.55 | 1,521,700 |
Apr 9, 2024 | 33.18 | 33.54 | 33.02 | 33.54 | 33.54 | 1,071,900 |
Apr 8, 2024 | 33.31 | 33.31 | 32.94 | 32.96 | 32.96 | 1,040,400 |
Apr 5, 2024 | 33.09 | 33.17 | 32.81 | 33.02 | 33.02 | 1,494,500 |
Apr 4, 2024 | 33.73 | 33.96 | 33.02 | 33.11 | 33.11 | 2,271,400 |
Apr 3, 2024 | 33.43 | 33.74 | 33.43 | 33.55 | 33.55 | 3,393,500 |
Apr 2, 2024 | 34.15 | 34.18 | 33.36 | 33.40 | 33.40 | 1,839,800 |
Apr 1, 2024 | 34.39 | 34.50 | 33.98 | 34.40 | 34.40 | 2,639,400 |
Mar 28, 2024 | 34.29 | 34.53 | 34.09 | 34.39 | 34.39 | 1,741,900 |
Mar 27, 2024 | 33.71 | 34.29 | 33.71 | 34.28 | 34.28 | 2,032,900 |
Mar 26, 2024 | 33.50 | 33.65 | 33.38 | 33.46 | 33.46 | 1,277,800 |
Mar 25, 2024 | 33.44 | 33.67 | 33.31 | 33.43 | 33.43 | 1,454,900 |
Mar 22, 2024 | 33.81 | 33.82 | 33.42 | 33.46 | 33.46 | 1,364,000 |
Mar 21, 2024 | 33.62 | 33.83 | 33.53 | 33.74 | 33.74 | 2,240,300 |
Mar 20, 2024 | 33.17 | 33.76 | 33.01 | 33.54 | 33.54 | 2,263,400 |
Mar 19, 2024 | 33.32 | 33.44 | 32.96 | 33.16 | 33.16 | 1,734,400 |
Mar 18, 2024 | 33.42 | 33.80 | 33.29 | 33.29 | 33.29 | 1,716,700 |
Mar 15, 2024 | 32.86 | 33.60 | 32.86 | 33.38 | 33.38 | 3,091,000 |
Mar 14, 2024 | 33.65 | 33.84 | 32.97 | 33.18 | 33.18 | 1,616,500 |
Mar 13, 2024 | 33.69 | 34.08 | 33.64 | 33.72 | 33.72 | 1,508,900 |
Mar 12, 2024 | 33.36 | 33.76 | 33.30 | 33.73 | 33.73 | 1,797,700 |
Mar 11, 2024 | 33.24 | 33.55 | 33.13 | 33.29 | 33.29 | 1,266,900 |
Mar 8, 2024 | 33.19 | 33.50 | 33.03 | 33.15 | 33.15 | 1,909,400 |
Mar 7, 2024 | 32.85 | 33.15 | 32.85 | 33.03 | 33.03 | 1,437,000 |
Mar 6, 2024 | 32.51 | 32.75 | 32.38 | 32.56 | 32.56 | 998,500 |
Mar 5, 2024 | 32.53 | 32.65 | 32.25 | 32.28 | 32.28 | 1,268,700 |
Mar 4, 2024 | 32.49 | 32.79 | 32.43 | 32.70 | 32.70 | 2,080,600 |
Mar 1, 2024 | 32.66 | 32.76 | 32.39 | 32.48 | 32.48 | 1,623,500 |
Feb 29, 2024 | 32.59 | 32.83 | 32.43 | 32.73 | 32.73 | 1,698,900 |
Feb 28, 2024 | 32.21 | 32.80 | 32.03 | 32.48 | 32.48 | 1,551,400 |
Feb 27, 2024 | 32.24 | 32.42 | 32.07 | 32.20 | 32.20 | 1,326,900 |
Feb 26, 2024 | 32.13 | 32.27 | 31.91 | 32.16 | 32.16 | 1,429,300 |
Feb 23, 2024 | 32.17 | 32.40 | 32.06 | 32.24 | 32.24 | 1,822,900 |
Feb 22, 2024 | 31.70 | 32.15 | 31.70 | 32.07 | 32.07 | 1,706,400 |
Feb 21, 2024 | 31.41 | 31.61 | 31.27 | 31.56 | 31.56 | 3,206,500 |
Feb 20, 2024 | 31.10 | 31.42 | 31.02 | 31.39 | 31.39 | 1,352,100 |
Feb 16, 2024 | 31.37 | 31.67 | 31.31 | 31.31 | 31.31 | 1,356,900 |
Feb 15, 2024 | 31.25 | 31.68 | 31.17 | 31.51 | 31.51 | 1,698,100 |
Feb 14, 2024 | 30.80 | 31.25 | 30.74 | 31.09 | 31.09 | 1,814,500 |
Feb 13, 2024 | 30.87 | 30.96 | 30.40 | 30.65 | 30.65 | 2,525,000 |
Feb 12, 2024 | 31.37 | 31.62 | 31.23 | 31.48 | 31.48 | 2,363,800 |
Feb 9, 2024 | 31.32 | 31.60 | 30.97 | 31.33 | 31.33 | 4,583,700 |
Feb 8, 2024 | 32.35 | 32.70 | 30.48 | 31.05 | 31.05 | 8,795,300 |
Feb 7, 2024 | 32.67 | 32.89 | 32.52 | 32.55 | 32.55 | 3,532,800 |
Feb 6, 2024 | 32.15 | 32.42 | 32.12 | 32.42 | 32.42 | 2,083,000 |
Feb 5, 2024 | 32.21 | 32.40 | 31.88 | 32.12 | 32.12 | 1,579,200 |
Feb 2, 2024 | 32.56 | 32.78 | 32.47 | 32.62 | 32.62 | 1,839,500 |
Feb 1, 2024 | 32.58 | 32.97 | 32.39 | 32.94 | 32.94 | 1,680,700 |
Jan 31, 2024 | 32.83 | 33.15 | 32.38 | 32.42 | 32.42 | 2,179,400 |
Jan 30, 2024 | 32.62 | 33.05 | 32.58 | 32.79 | 32.79 | 1,841,000 |
Jan 29, 2024 | 32.43 | 32.68 | 32.29 | 32.68 | 32.68 | 1,469,100 |
Jan 26, 2024 | 32.57 | 32.78 | 32.35 | 32.54 | 32.54 | 1,614,800 |
Jan 25, 2024 | 32.63 | 32.69 | 32.09 | 32.42 | 32.42 | 1,463,900 |
Jan 24, 2024 | 32.78 | 32.78 | 32.29 | 32.47 | 32.47 | 1,897,000 |
Jan 23, 2024 | 32.88 | 32.95 | 32.38 | 32.65 | 32.65 | 1,548,700 |
Jan 22, 2024 | 32.53 | 32.96 | 32.53 | 32.73 | 32.73 | 2,171,500 |
Jan 19, 2024 | 32.86 | 32.87 | 32.30 | 32.45 | 32.45 | 2,976,100 |
Jan 18, 2024 | 32.82 | 32.97 | 32.56 | 32.90 | 32.90 | 1,952,800 |
Jan 17, 2024 | 32.43 | 32.74 | 32.36 | 32.59 | 32.59 | 1,532,100 |
Jan 16, 2024 | 32.55 | 32.87 | 32.44 | 32.84 | 32.84 | 1,488,600 |
Jan 12, 2024 | 33.20 | 33.28 | 32.65 | 32.94 | 32.94 | 1,178,700 |
Jan 11, 2024 | 32.98 | 33.02 | 32.63 | 32.98 | 32.98 | 1,292,500 |
Jan 10, 2024 | 32.87 | 33.09 | 32.77 | 32.99 | 32.99 | 1,601,100 |
Jan 9, 2024 | 32.82 | 32.90 | 32.58 | 32.90 | 32.90 | 1,265,600 |
Jan 8, 2024 | 32.80 | 33.18 | 32.60 | 33.17 | 33.17 | 1,377,500 |
Jan 5, 2024 | 32.52 | 33.19 | 32.50 | 32.96 | 32.96 | 2,063,100 |
Jan 4, 2024 | 32.54 | 32.89 | 32.41 | 32.71 | 32.71 | 2,755,100 |
Related Tickers
ESI Element Solutions Inc
25.32
+0.60%
AVNT Avient Corporation
39.29
-2.41%
IOSP Innospec Inc.
108.90
+1.17%
BCPC Balchem Corporation
159.08
+0.32%
MTX Minerals Technologies Inc.
75.16
+0.24%
ASH Ashland Inc.
70.38
+0.92%
KOP Koppers Holdings Inc.
31.72
-0.28%
NEU NewMarket Corporation
506.82
-0.73%
ECVT Ecovyst Inc.
7.74
+0.13%
OEC Orion S.A.
15.33
+0.39%