Unlock stock picks and a broker-level newsfeed that powers Wall Street.
38.79
-1.16
(-2.90%)
At close: March 13 at 4:00:01 PM EDT
39.14
+0.35
+(0.90%)
Pre-Market: 7:50:58 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 |
---|---|---|---|---|---|---|
Mar 13, 2025 | 39.63 | 40.39 | 38.78 | 38.79 | 38.79 | 493,400 |
Mar 12, 2025 | 41.05 | 41.50 | 39.72 | 39.95 | 39.95 | 1,055,000 |
Mar 11, 2025 | 38.51 | 40.53 | 37.92 | 40.45 | 40.45 | 885,300 |
Mar 10, 2025 | 38.55 | 39.13 | 37.63 | 38.26 | 38.26 | 936,000 |
Mar 7, 2025 | 38.62 | 39.69 | 37.55 | 39.20 | 39.20 | 530,700 |
Mar 6, 2025 | 40.26 | 40.65 | 38.10 | 38.59 | 38.59 | 603,800 |
Mar 5, 2025 | 40.44 | 41.33 | 40.26 | 40.92 | 40.92 | 596,000 |
Mar 4, 2025 | 38.96 | 40.97 | 38.18 | 40.48 | 40.48 | 814,700 |
Mar 3, 2025 | 42.92 | 42.92 | 39.00 | 39.18 | 39.18 | 870,600 |
Feb 28, 2025 | 40.10 | 41.60 | 40.10 | 41.14 | 41.14 | 670,500 |
Feb 27, 2025 | 40.63 | 42.31 | 39.92 | 39.97 | 39.97 | 631,900 |
Feb 26, 2025 | 39.50 | 41.24 | 38.84 | 40.61 | 40.61 | 1,028,000 |
Feb 25, 2025 | 39.60 | 40.00 | 38.76 | 39.86 | 39.86 | 560,500 |
Feb 24, 2025 | 39.44 | 39.95 | 38.50 | 39.30 | 39.30 | 419,900 |
Feb 21, 2025 | 40.79 | 41.27 | 38.94 | 39.18 | 39.18 | 348,300 |
Feb 20, 2025 | 40.71 | 41.02 | 39.60 | 40.25 | 40.25 | 380,100 |
Feb 19, 2025 | 40.73 | 41.10 | 40.21 | 40.85 | 40.85 | 245,000 |
Feb 18, 2025 | 42.07 | 43.80 | 40.44 | 41.06 | 41.06 | 434,900 |
Feb 14, 2025 | 41.63 | 42.15 | 40.59 | 41.69 | 41.69 | 542,000 |
Feb 13, 2025 | 40.36 | 41.76 | 39.36 | 41.60 | 41.60 | 635,500 |
Feb 12, 2025 | 39.63 | 40.11 | 39.29 | 40.01 | 40.01 | 326,100 |
Feb 11, 2025 | 41.43 | 42.17 | 40.40 | 40.47 | 40.47 | 462,200 |
Feb 10, 2025 | 42.45 | 42.45 | 41.16 | 41.65 | 41.65 | 320,000 |
Feb 7, 2025 | 41.15 | 42.65 | 40.86 | 42.26 | 42.26 | 359,300 |
Feb 6, 2025 | 41.82 | 42.17 | 40.94 | 41.11 | 41.11 | 336,300 |
Feb 5, 2025 | 41.45 | 41.58 | 40.80 | 41.52 | 41.52 | 269,500 |
Feb 4, 2025 | 40.79 | 41.60 | 40.61 | 41.07 | 41.07 | 231,000 |
Feb 3, 2025 | 39.74 | 41.28 | 39.20 | 40.99 | 40.99 | 304,200 |
Jan 31, 2025 | 41.24 | 41.74 | 40.74 | 40.95 | 40.95 | 336,400 |
Jan 30, 2025 | 41.71 | 41.85 | 41.10 | 41.51 | 41.51 | 302,400 |
Jan 29, 2025 | 41.34 | 41.79 | 40.67 | 41.23 | 41.23 | 401,800 |
Jan 28, 2025 | 41.91 | 42.09 | 41.18 | 41.38 | 41.38 | 453,300 |
Jan 27, 2025 | 40.25 | 42.22 | 40.25 | 41.81 | 41.81 | 547,600 |
Jan 24, 2025 | 40.38 | 41.22 | 40.38 | 40.48 | 40.48 | 436,200 |
Jan 23, 2025 | 41.37 | 41.83 | 40.51 | 40.78 | 40.78 | 522,200 |
Jan 22, 2025 | 41.10 | 41.83 | 41.10 | 41.55 | 41.55 | 413,000 |
Jan 21, 2025 | 41.59 | 42.26 | 41.20 | 41.30 | 41.30 | 817,900 |
Jan 17, 2025 | 41.06 | 41.73 | 40.89 | 41.23 | 41.23 | 566,200 |
Jan 16, 2025 | 39.53 | 40.88 | 39.53 | 40.87 | 40.87 | 429,900 |
Jan 15, 2025 | 38.96 | 39.70 | 38.86 | 39.60 | 39.60 | 814,700 |
Jan 14, 2025 | 36.50 | 38.26 | 35.73 | 37.83 | 37.83 | 520,700 |
Jan 13, 2025 | 35.00 | 36.50 | 34.78 | 36.41 | 36.41 | 744,600 |
Jan 10, 2025 | 35.26 | 36.32 | 35.24 | 35.72 | 35.72 | 688,000 |
Jan 8, 2025 | 36.41 | 36.75 | 35.84 | 36.44 | 36.44 | 424,100 |
Jan 7, 2025 | 37.40 | 37.65 | 36.21 | 36.55 | 36.55 | 570,500 |
Jan 6, 2025 | 38.13 | 38.70 | 37.17 | 37.25 | 37.25 | 397,700 |
Jan 3, 2025 | 38.14 | 38.40 | 37.36 | 38.14 | 38.14 | 735,400 |
Jan 2, 2025 | 38.94 | 39.44 | 37.17 | 37.27 | 37.27 | 634,300 |
Dec 31, 2024 | 38.50 | 39.03 | 38.21 | 38.76 | 38.76 | 548,100 |
Dec 30, 2024 | 38.56 | 38.88 | 37.79 | 38.37 | 38.37 | 349,300 |
Dec 27, 2024 | 39.53 | 39.76 | 38.27 | 38.84 | 38.84 | 355,500 |
Dec 26, 2024 | 39.01 | 39.68 | 38.58 | 39.62 | 39.62 | 292,600 |
Dec 24, 2024 | 38.96 | 39.31 | 38.47 | 39.27 | 39.27 | 175,500 |
Dec 23, 2024 | 39.55 | 39.55 | 38.33 | 38.93 | 38.93 | 384,500 |
Dec 20, 2024 | 38.39 | 40.45 | 38.34 | 39.75 | 39.75 | 1,039,400 |
Dec 19, 2024 | 39.17 | 40.46 | 39.16 | 39.48 | 39.48 | 555,100 |
Dec 18, 2024 | 40.91 | 41.31 | 38.58 | 38.87 | 38.87 | 512,000 |
Dec 17, 2024 | 40.91 | 42.20 | 39.86 | 40.60 | 40.60 | 497,000 |
Dec 16, 2024 | 40.78 | 41.54 | 40.48 | 41.37 | 41.37 | 614,800 |
Dec 13, 2024 | 41.82 | 42.11 | 40.69 | 40.96 | 40.96 | 673,000 |
Dec 12, 2024 | 42.94 | 43.67 | 41.44 | 41.79 | 41.79 | 643,600 |
Dec 11, 2024 | 42.35 | 43.27 | 41.14 | 42.86 | 42.86 | 1,138,100 |
Dec 10, 2024 | 44.37 | 44.55 | 42.70 | 42.91 | 42.91 | 959,200 |
Dec 9, 2024 | 47.53 | 47.75 | 44.54 | 44.83 | 44.83 | 803,100 |
Dec 6, 2024 | 46.26 | 47.58 | 45.79 | 47.32 | 47.32 | 1,254,300 |
Dec 5, 2024 | 49.15 | 49.50 | 46.09 | 46.19 | 46.19 | 670,300 |
Dec 4, 2024 | 48.95 | 49.66 | 48.50 | 49.15 | 49.15 | 283,000 |
Dec 3, 2024 | 49.24 | 49.92 | 48.52 | 48.90 | 48.90 | 418,400 |
Dec 2, 2024 | 48.49 | 50.46 | 48.33 | 49.08 | 49.08 | 431,600 |
Nov 29, 2024 | 49.03 | 49.91 | 48.66 | 48.96 | 48.96 | 223,300 |
Nov 27, 2024 | 49.90 | 50.33 | 47.96 | 48.76 | 48.76 | 342,700 |
Nov 26, 2024 | 48.44 | 49.40 | 48.22 | 49.34 | 49.34 | 328,400 |
Nov 25, 2024 | 48.08 | 48.98 | 47.62 | 48.57 | 48.57 | 379,000 |
Nov 22, 2024 | 46.69 | 48.20 | 46.48 | 47.83 | 47.83 | 351,000 |
Nov 21, 2024 | 45.81 | 47.15 | 45.33 | 46.77 | 46.77 | 525,900 |
Nov 20, 2024 | 44.23 | 45.52 | 43.49 | 45.47 | 45.47 | 406,700 |
Nov 19, 2024 | 43.50 | 44.54 | 42.99 | 44.22 | 44.22 | 660,200 |
Nov 18, 2024 | 44.09 | 44.56 | 42.99 | 43.96 | 43.96 | 290,000 |
Nov 15, 2024 | 44.59 | 44.90 | 43.11 | 43.93 | 43.93 | 468,300 |
Nov 14, 2024 | 45.06 | 45.72 | 43.83 | 44.39 | 44.39 | 472,100 |
Nov 13, 2024 | 46.39 | 46.89 | 45.04 | 45.06 | 45.06 | 454,400 |
Nov 12, 2024 | 48.99 | 49.96 | 45.61 | 45.94 | 45.94 | 890,700 |
Nov 11, 2024 | 46.65 | 49.00 | 46.56 | 48.93 | 48.93 | 681,900 |
Nov 8, 2024 | 45.50 | 46.31 | 44.74 | 46.07 | 46.07 | 950,600 |
Nov 7, 2024 | 44.55 | 45.33 | 43.80 | 45.20 | 45.20 | 686,500 |
Nov 6, 2024 | 42.53 | 44.97 | 42.02 | 44.72 | 44.72 | 1,556,900 |
Nov 5, 2024 | 37.61 | 41.59 | 34.22 | 40.66 | 40.66 | 4,929,200 |
Nov 4, 2024 | 44.88 | 46.64 | 44.88 | 46.17 | 46.17 | 1,087,300 |
Nov 1, 2024 | 46.47 | 46.69 | 44.78 | 45.29 | 45.29 | 723,400 |
Oct 31, 2024 | 46.64 | 47.06 | 45.75 | 46.26 | 46.26 | 686,800 |
Oct 30, 2024 | 50.39 | 51.55 | 46.31 | 47.19 | 47.19 | 2,526,500 |
Oct 29, 2024 | 50.29 | 50.80 | 49.90 | 50.49 | 50.49 | 641,500 |
Oct 28, 2024 | 50.83 | 51.44 | 50.33 | 50.48 | 50.48 | 526,600 |
Oct 25, 2024 | 51.77 | 52.09 | 50.12 | 50.24 | 50.24 | 617,900 |
Oct 24, 2024 | 51.95 | 52.42 | 51.36 | 51.47 | 51.47 | 433,400 |
Oct 23, 2024 | 52.00 | 52.42 | 51.34 | 51.87 | 51.87 | 483,800 |
Oct 22, 2024 | 53.09 | 53.48 | 52.14 | 52.14 | 52.14 | 365,900 |
Oct 21, 2024 | 54.78 | 54.78 | 52.70 | 53.40 | 53.40 | 709,900 |
Oct 18, 2024 | 55.35 | 55.70 | 54.04 | 54.78 | 54.78 | 780,200 |
Oct 17, 2024 | 53.99 | 55.82 | 53.77 | 55.29 | 55.29 | 1,166,500 |
Oct 16, 2024 | 52.92 | 53.29 | 51.53 | 52.90 | 52.90 | 536,500 |
Oct 15, 2024 | 52.51 | 53.13 | 51.97 | 52.58 | 52.58 | 314,000 |
Oct 14, 2024 | 51.88 | 52.60 | 51.54 | 52.25 | 52.25 | 333,000 |
Oct 11, 2024 | 51.71 | 52.83 | 51.35 | 51.62 | 51.62 | 337,300 |
Oct 10, 2024 | 51.78 | 52.52 | 51.01 | 51.52 | 51.52 | 594,700 |
Oct 9, 2024 | 50.54 | 52.13 | 50.27 | 51.49 | 51.49 | 463,400 |
Oct 8, 2024 | 49.93 | 50.77 | 49.93 | 50.58 | 50.58 | 404,900 |
Oct 7, 2024 | 51.50 | 51.98 | 48.73 | 49.74 | 49.74 | 814,800 |
Oct 4, 2024 | 50.44 | 52.04 | 49.74 | 51.50 | 51.50 | 596,700 |
Oct 3, 2024 | 50.00 | 50.20 | 49.15 | 49.89 | 49.89 | 445,600 |
Oct 2, 2024 | 49.10 | 50.74 | 48.62 | 50.05 | 50.05 | 698,700 |
Oct 1, 2024 | 49.55 | 49.80 | 48.64 | 49.10 | 49.10 | 792,600 |
Sep 30, 2024 | 50.22 | 50.54 | 49.45 | 49.80 | 49.80 | 557,300 |
Sep 27, 2024 | 50.20 | 50.67 | 49.90 | 50.22 | 50.22 | 496,500 |
Sep 26, 2024 | 49.90 | 50.68 | 49.72 | 50.04 | 50.04 | 524,500 |
Sep 25, 2024 | 49.18 | 50.57 | 48.49 | 49.74 | 49.74 | 505,600 |
Sep 24, 2024 | 47.43 | 49.24 | 47.22 | 49.18 | 49.18 | 530,100 |
Sep 23, 2024 | 48.99 | 49.56 | 47.72 | 47.75 | 47.75 | 451,900 |
Sep 20, 2024 | 51.10 | 51.65 | 48.58 | 48.71 | 48.71 | 969,500 |
Sep 19, 2024 | 50.90 | 51.67 | 49.62 | 50.78 | 50.78 | 382,900 |
Sep 18, 2024 | 49.06 | 50.56 | 48.63 | 50.36 | 50.36 | 634,700 |
Sep 17, 2024 | 49.64 | 49.65 | 48.42 | 49.06 | 49.06 | 548,500 |
Sep 16, 2024 | 48.31 | 49.61 | 48.31 | 49.18 | 49.18 | 430,400 |
Sep 13, 2024 | 47.27 | 48.29 | 47.00 | 48.22 | 48.22 | 238,600 |
Sep 12, 2024 | 46.14 | 47.04 | 46.14 | 46.70 | 46.70 | 283,000 |
Sep 11, 2024 | 45.37 | 46.05 | 44.70 | 45.80 | 45.80 | 268,500 |
Sep 10, 2024 | 45.43 | 45.54 | 44.92 | 45.27 | 45.27 | 322,300 |
Sep 9, 2024 | 46.15 | 46.66 | 45.19 | 45.43 | 45.43 | 384,200 |
Sep 6, 2024 | 46.65 | 47.01 | 45.94 | 46.00 | 46.00 | 218,700 |
Sep 5, 2024 | 47.11 | 47.35 | 46.16 | 46.49 | 46.49 | 209,700 |
Sep 4, 2024 | 46.29 | 47.13 | 45.85 | 46.84 | 46.84 | 300,700 |
Sep 3, 2024 | 46.97 | 46.97 | 45.63 | 46.29 | 46.29 | 392,700 |
Aug 30, 2024 | 46.92 | 47.31 | 46.13 | 46.89 | 46.89 | 623,000 |
Aug 29, 2024 | 46.55 | 46.84 | 45.96 | 46.77 | 46.77 | 312,900 |
Aug 28, 2024 | 45.56 | 46.46 | 45.56 | 46.40 | 46.40 | 300,400 |
Aug 27, 2024 | 44.73 | 45.56 | 44.46 | 45.51 | 45.51 | 319,300 |
Aug 26, 2024 | 44.50 | 45.29 | 43.87 | 44.67 | 44.67 | 334,800 |
Aug 23, 2024 | 43.70 | 44.87 | 43.32 | 44.46 | 44.46 | 349,100 |
Aug 22, 2024 | 43.20 | 44.12 | 42.97 | 43.44 | 43.44 | 300,200 |
Aug 21, 2024 | 42.93 | 43.36 | 42.38 | 43.11 | 43.11 | 231,400 |
Aug 20, 2024 | 42.92 | 43.33 | 42.29 | 42.42 | 42.42 | 261,100 |
Aug 19, 2024 | 42.39 | 43.44 | 42.14 | 43.31 | 43.31 | 421,100 |
Aug 16, 2024 | 41.54 | 42.70 | 40.94 | 42.25 | 42.25 | 676,900 |
Aug 15, 2024 | 41.42 | 42.23 | 40.60 | 41.48 | 41.48 | 752,500 |
Aug 14, 2024 | 41.17 | 41.77 | 40.29 | 40.91 | 40.91 | 481,400 |
Aug 13, 2024 | 41.92 | 41.92 | 40.85 | 41.17 | 41.17 | 427,200 |
Aug 12, 2024 | 41.93 | 42.21 | 41.14 | 41.50 | 41.50 | 532,000 |
Aug 9, 2024 | 41.67 | 42.35 | 41.59 | 41.87 | 41.87 | 490,400 |
Aug 8, 2024 | 42.92 | 42.95 | 41.40 | 41.98 | 41.98 | 431,200 |
Aug 7, 2024 | 44.23 | 44.23 | 40.70 | 42.50 | 42.50 | 603,200 |
Aug 6, 2024 | 41.33 | 42.23 | 40.70 | 41.50 | 41.50 | 500,500 |
Aug 5, 2024 | 38.59 | 41.23 | 38.00 | 41.13 | 41.13 | 572,400 |
Aug 2, 2024 | 41.72 | 42.80 | 40.39 | 41.40 | 41.40 | 820,800 |
Aug 1, 2024 | 43.73 | 43.88 | 42.75 | 43.21 | 43.21 | 549,700 |
Jul 31, 2024 | 44.27 | 44.87 | 43.65 | 43.74 | 43.74 | 728,700 |
Jul 30, 2024 | 42.99 | 44.27 | 42.80 | 44.21 | 44.21 | 939,700 |
Jul 29, 2024 | 43.51 | 43.65 | 42.46 | 42.75 | 42.75 | 700,700 |
Jul 26, 2024 | 41.97 | 43.42 | 41.86 | 43.34 | 43.34 | 794,800 |
Jul 25, 2024 | 41.04 | 42.06 | 38.62 | 41.39 | 41.39 | 568,300 |
Jul 24, 2024 | 41.10 | 41.63 | 40.67 | 40.85 | 40.85 | 364,000 |
Jul 23, 2024 | 40.09 | 42.12 | 40.09 | 41.60 | 41.60 | 367,600 |
Jul 22, 2024 | 40.19 | 40.60 | 39.71 | 40.41 | 40.41 | 417,800 |
Jul 19, 2024 | 40.89 | 41.06 | 39.82 | 40.03 | 40.03 | 310,400 |
Jul 18, 2024 | 40.48 | 41.27 | 40.35 | 40.69 | 40.69 | 328,500 |
Jul 17, 2024 | 40.57 | 41.29 | 40.38 | 40.91 | 40.91 | 498,200 |
Jul 16, 2024 | 40.92 | 42.13 | 40.37 | 40.60 | 40.60 | 604,900 |
Jul 15, 2024 | 39.68 | 40.52 | 39.13 | 40.08 | 40.08 | 571,200 |
Jul 12, 2024 | 38.70 | 40.13 | 38.28 | 39.28 | 39.28 | 616,400 |
Jul 11, 2024 | 37.77 | 38.62 | 37.11 | 38.50 | 38.50 | 551,800 |
Jul 10, 2024 | 36.45 | 36.88 | 36.16 | 36.78 | 36.78 | 254,000 |
Jul 9, 2024 | 36.96 | 36.96 | 36.22 | 36.55 | 36.55 | 237,800 |
Jul 8, 2024 | 36.97 | 37.34 | 36.13 | 36.42 | 36.42 | 356,300 |
Jul 5, 2024 | 35.66 | 36.50 | 34.95 | 36.46 | 36.46 | 232,200 |
Jul 3, 2024 | 36.11 | 36.37 | 35.40 | 35.80 | 35.80 | 117,000 |
Jul 2, 2024 | 36.38 | 36.63 | 35.54 | 36.12 | 36.12 | 274,900 |
Jul 1, 2024 | 35.35 | 36.33 | 34.94 | 36.29 | 36.29 | 466,300 |
Jun 28, 2024 | 35.41 | 35.90 | 34.99 | 35.47 | 35.47 | 1,376,200 |
Jun 27, 2024 | 34.90 | 35.53 | 34.49 | 35.01 | 35.01 | 346,600 |
Jun 26, 2024 | 33.80 | 35.33 | 33.11 | 34.96 | 34.96 | 415,200 |
Jun 25, 2024 | 34.28 | 35.00 | 33.57 | 33.76 | 33.76 | 380,400 |
Jun 24, 2024 | 32.60 | 34.58 | 32.54 | 34.50 | 34.50 | 329,900 |
Jun 21, 2024 | 33.14 | 33.81 | 32.46 | 32.68 | 32.68 | 879,000 |
Jun 20, 2024 | 33.34 | 34.24 | 33.28 | 33.44 | 33.44 | 379,300 |
Jun 18, 2024 | 33.45 | 34.21 | 33.45 | 33.47 | 33.47 | 257,000 |
Jun 17, 2024 | 33.71 | 33.86 | 33.12 | 33.54 | 33.54 | 302,700 |
Jun 14, 2024 | 33.27 | 34.19 | 31.47 | 33.32 | 33.32 | 265,600 |
Jun 13, 2024 | 34.14 | 34.69 | 33.43 | 33.83 | 33.83 | 203,900 |
Jun 12, 2024 | 34.90 | 34.90 | 34.14 | 34.26 | 34.26 | 247,500 |
Jun 11, 2024 | 34.32 | 34.52 | 33.03 | 34.08 | 34.08 | 293,200 |
Jun 10, 2024 | 33.86 | 34.68 | 33.73 | 34.42 | 34.42 | 366,400 |
Jun 7, 2024 | 33.90 | 34.83 | 33.67 | 34.19 | 34.19 | 306,700 |
Jun 6, 2024 | 34.55 | 34.86 | 33.56 | 33.89 | 33.89 | 274,400 |
Jun 5, 2024 | 35.44 | 36.02 | 34.61 | 34.80 | 34.80 | 646,500 |
Jun 4, 2024 | 34.80 | 35.83 | 34.39 | 35.52 | 35.52 | 323,500 |
Jun 3, 2024 | 33.72 | 34.97 | 33.72 | 34.80 | 34.80 | 289,500 |
May 31, 2024 | 34.58 | 34.96 | 33.40 | 33.68 | 33.68 | 378,500 |
May 30, 2024 | 34.94 | 35.12 | 34.36 | 34.41 | 34.41 | 232,500 |
May 29, 2024 | 34.33 | 35.12 | 33.96 | 34.80 | 34.80 | 296,500 |
May 28, 2024 | 33.68 | 34.65 | 33.19 | 34.33 | 34.33 | 327,400 |
May 24, 2024 | 33.88 | 33.93 | 33.01 | 33.68 | 33.68 | 401,600 |
May 23, 2024 | 33.70 | 34.02 | 33.08 | 33.40 | 33.40 | 690,400 |
May 22, 2024 | 34.94 | 35.46 | 33.59 | 33.98 | 33.98 | 647,900 |
May 21, 2024 | 33.30 | 35.21 | 32.96 | 35.19 | 35.19 | 655,400 |
May 20, 2024 | 32.75 | 34.14 | 32.19 | 33.97 | 33.97 | 274,200 |
May 17, 2024 | 32.65 | 33.03 | 31.94 | 32.66 | 32.66 | 694,700 |
May 16, 2024 | 29.81 | 32.69 | 29.81 | 32.51 | 32.51 | 684,000 |
May 15, 2024 | 30.94 | 31.00 | 29.40 | 29.85 | 29.85 | 415,900 |
May 14, 2024 | 30.22 | 30.67 | 30.08 | 30.48 | 30.48 | 296,500 |
May 13, 2024 | 30.16 | 30.89 | 29.95 | 30.07 | 30.07 | 278,100 |
May 10, 2024 | 29.98 | 30.19 | 29.19 | 29.99 | 29.99 | 565,400 |
May 9, 2024 | 31.20 | 31.30 | 29.59 | 30.02 | 30.02 | 716,600 |
May 8, 2024 | 30.00 | 32.00 | 29.10 | 31.41 | 31.41 | 913,300 |
May 7, 2024 | 28.29 | 28.52 | 28.02 | 28.03 | 28.03 | 224,300 |
May 6, 2024 | 27.53 | 28.17 | 27.53 | 28.10 | 28.10 | 174,100 |
May 3, 2024 | 27.84 | 27.84 | 27.21 | 27.54 | 27.54 | 135,000 |
May 2, 2024 | 27.71 | 27.71 | 27.05 | 27.30 | 27.30 | 210,000 |
May 1, 2024 | 26.67 | 27.57 | 26.62 | 27.45 | 27.45 | 361,800 |
Apr 30, 2024 | 26.20 | 26.88 | 26.08 | 26.64 | 26.64 | 224,300 |
Apr 29, 2024 | 26.85 | 27.08 | 26.39 | 26.41 | 26.41 | 110,300 |
Apr 26, 2024 | 26.63 | 26.73 | 26.14 | 26.70 | 26.70 | 173,500 |
Apr 25, 2024 | 26.90 | 27.49 | 26.46 | 26.65 | 26.65 | 206,200 |
Apr 24, 2024 | 27.80 | 28.19 | 27.27 | 27.31 | 27.31 | 241,800 |
Apr 23, 2024 | 27.51 | 28.08 | 27.51 | 28.00 | 28.00 | 331,400 |
Apr 22, 2024 | 27.71 | 27.71 | 27.09 | 27.41 | 27.41 | 158,600 |
Apr 19, 2024 | 26.83 | 27.67 | 26.57 | 27.59 | 27.59 | 266,200 |
Apr 18, 2024 | 26.54 | 27.03 | 26.39 | 26.81 | 26.81 | 343,100 |
Apr 17, 2024 | 27.52 | 27.68 | 26.38 | 26.43 | 26.43 | 306,600 |
Apr 16, 2024 | 26.96 | 27.65 | 26.71 | 27.22 | 27.22 | 246,500 |
Apr 15, 2024 | 27.74 | 28.09 | 26.88 | 27.21 | 27.21 | 368,600 |
Apr 12, 2024 | 27.32 | 27.75 | 27.02 | 27.63 | 27.63 | 233,300 |
Apr 11, 2024 | 27.89 | 28.15 | 27.31 | 27.67 | 27.67 | 246,300 |
Apr 10, 2024 | 27.81 | 28.41 | 27.32 | 28.19 | 28.19 | 380,400 |
Apr 9, 2024 | 29.18 | 29.32 | 28.30 | 28.66 | 28.66 | 291,200 |
Apr 8, 2024 | 29.36 | 29.36 | 28.44 | 29.03 | 29.03 | 297,800 |
Apr 5, 2024 | 27.44 | 28.14 | 27.22 | 27.96 | 27.96 | 229,700 |
Apr 4, 2024 | 28.77 | 28.84 | 27.42 | 27.43 | 27.43 | 196,100 |
Apr 3, 2024 | 28.41 | 28.90 | 28.36 | 28.56 | 28.56 | 205,800 |
Apr 2, 2024 | 28.28 | 28.55 | 28.10 | 28.41 | 28.41 | 222,600 |
Apr 1, 2024 | 28.85 | 28.85 | 28.20 | 28.55 | 28.55 | 199,300 |
Mar 28, 2024 | 28.77 | 29.40 | 28.77 | 28.94 | 28.94 | 209,900 |
Mar 27, 2024 | 28.37 | 29.00 | 28.31 | 28.77 | 28.77 | 300,900 |
Mar 26, 2024 | 28.30 | 28.43 | 27.92 | 28.37 | 28.37 | 546,600 |
Mar 25, 2024 | 29.17 | 29.56 | 28.22 | 28.30 | 28.30 | 317,700 |
Mar 22, 2024 | 29.88 | 29.95 | 29.24 | 29.25 | 29.25 | 362,200 |
Mar 21, 2024 | 30.24 | 30.28 | 29.68 | 29.86 | 29.86 | 346,800 |
Mar 20, 2024 | 29.67 | 30.39 | 29.50 | 30.19 | 30.19 | 217,200 |
Mar 19, 2024 | 29.64 | 30.67 | 29.08 | 29.68 | 29.68 | 364,500 |
Mar 18, 2024 | 29.15 | 29.85 | 28.68 | 29.42 | 29.42 | 227,800 |
Mar 15, 2024 | 29.20 | 29.63 | 28.83 | 29.30 | 29.30 | 512,900 |
Mar 14, 2024 | 30.31 | 30.37 | 28.93 | 29.44 | 29.44 | 319,900 |
Related Tickers
CRVL CorVel Corporation
103.48
-0.39%
TWFG TWFG, Inc.
28.82
-3.39%
GSHD Goosehead Insurance, Inc
111.60
-4.92%
WTW Willis Towers Watson Public Limited Company
319.10
-0.62%
ERIE Erie Indemnity Company
418.27
-0.17%
CRD-B Crawford & Company
10.34
-5.48%
BRO Brown & Brown, Inc.
117.86
+0.49%
CRD-A Crawford & Company
10.54
-4.36%
EHTH eHealth, Inc.
7.73
-6.98%
AON Aon plc
394.20
-1.03%