18.45
+1.45
+(8.53%)
At close: January 21 at 3:53:21 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 21, 2025 | 18.33 | 18.70 | 18.21 | 18.45 | 18.45 | 77,100 |
Jan 17, 2025 | 17.86 | 18.28 | 17.86 | 18.23 | 18.23 | 9,700 |
Jan 16, 2025 | 17.93 | 18.06 | 17.77 | 17.81 | 17.81 | 14,000 |
Jan 15, 2025 | 17.29 | 17.90 | 17.29 | 17.30 | 17.30 | 9,200 |
Jan 14, 2025 | 17.28 | 17.63 | 17.27 | 17.31 | 17.31 | 9,200 |
Jan 13, 2025 | 17.21 | 17.30 | 16.66 | 16.66 | 16.66 | 48,600 |
Jan 10, 2025 | 16.89 | 17.40 | 16.79 | 16.79 | 16.79 | 19,800 |
Jan 8, 2025 | 16.63 | 16.93 | 16.63 | 16.88 | 16.88 | 3,200 |
Jan 7, 2025 | 16.99 | 18.16 | 16.99 | 17.61 | 17.61 | 6,200 |
Jan 6, 2025 | 17.45 | 17.74 | 17.25 | 17.25 | 17.25 | 19,700 |
Jan 3, 2025 | 17.17 | 17.76 | 17.17 | 17.36 | 17.36 | 11,500 |
Jan 2, 2025 | 17.39 | 17.75 | 17.21 | 17.46 | 17.46 | 14,900 |
Dec 31, 2024 | 17.24 | 17.58 | 17.24 | 17.31 | 17.31 | 17,600 |
Dec 30, 2024 | 16.82 | 17.74 | 16.82 | 17.42 | 17.42 | 46,800 |
Dec 27, 2024 | 17.78 | 17.80 | 17.06 | 17.15 | 17.15 | 27,400 |
Dec 26, 2024 | 17.58 | 17.72 | 17.19 | 17.25 | 17.25 | 23,400 |
Dec 24, 2024 | 16.44 | 18.09 | 16.44 | 17.16 | 17.16 | 17,400 |
Dec 23, 2024 | 17.67 | 17.70 | 17.09 | 17.10 | 17.10 | 47,000 |
Dec 20, 2024 | 17.25 | 18.00 | 17.25 | 17.30 | 17.30 | 22,800 |
Dec 19, 2024 | 18.22 | 18.22 | 17.38 | 18.17 | 18.17 | 47,300 |
Dec 18, 2024 | 18.53 | 18.69 | 17.99 | 17.99 | 17.99 | 18,100 |
Dec 17, 2024 | 18.07 | 18.93 | 18.07 | 18.24 | 18.24 | 20,500 |
Dec 16, 2024 | 17.78 | 18.60 | 17.78 | 17.86 | 17.86 | 29,100 |
Dec 13, 2024 | 18.99 | 18.99 | 17.77 | 18.29 | 18.29 | 14,300 |
Dec 12, 2024 | 18.05 | 19.05 | 18.05 | 19.05 | 19.05 | 12,000 |
Dec 11, 2024 | 18.59 | 19.30 | 18.59 | 18.85 | 18.85 | 19,800 |
Dec 10, 2024 | 18.70 | 19.34 | 18.63 | 18.63 | 18.63 | 27,700 |
Dec 9, 2024 | 19.62 | 19.63 | 18.99 | 18.99 | 18.99 | 12,700 |
Dec 6, 2024 | 19.48 | 19.48 | 18.54 | 18.54 | 18.54 | 18,200 |
Dec 5, 2024 | 19.37 | 19.37 | 18.61 | 18.72 | 18.72 | 8,300 |
Dec 4, 2024 | 18.80 | 19.40 | 18.50 | 18.69 | 18.69 | 6,900 |
Dec 3, 2024 | 19.02 | 19.13 | 18.40 | 18.43 | 18.43 | 16,000 |
Dec 2, 2024 | 18.69 | 18.74 | 18.06 | 18.74 | 18.74 | 14,300 |
Nov 29, 2024 | 18.40 | 18.49 | 17.79 | 17.88 | 17.88 | 8,000 |
Nov 27, 2024 | 17.53 | 18.20 | 17.53 | 17.56 | 17.56 | 8,700 |
Nov 26, 2024 | 17.46 | 18.07 | 17.42 | 18.00 | 18.00 | 20,500 |
Nov 25, 2024 | 17.59 | 18.20 | 17.53 | 17.53 | 17.53 | 10,300 |
Nov 22, 2024 | 17.27 | 18.03 | 17.18 | 17.18 | 17.18 | 18,000 |
Nov 21, 2024 | 17.36 | 17.74 | 17.36 | 17.74 | 17.74 | 14,100 |
Nov 20, 2024 | 17.44 | 17.85 | 17.40 | 17.40 | 17.40 | 19,300 |
Nov 19, 2024 | 17.46 | 18.19 | 17.45 | 18.19 | 18.19 | 8,400 |
Nov 18, 2024 | 17.37 | 18.17 | 17.37 | 17.79 | 17.79 | 11,200 |
Nov 15, 2024 | 17.71 | 18.38 | 17.71 | 18.38 | 18.38 | 7,100 |
Nov 14, 2024 | 17.82 | 18.43 | 17.67 | 18.41 | 18.41 | 19,700 |
Nov 13, 2024 | 17.76 | 18.33 | 17.73 | 17.73 | 17.73 | 3,100 |
Nov 12, 2024 | 18.44 | 18.93 | 18.20 | 18.20 | 18.20 | 4,500 |
Nov 11, 2024 | 19.55 | 19.60 | 19.25 | 19.25 | 19.25 | 3,000 |
Nov 8, 2024 | 19.18 | 20.09 | 18.93 | 18.93 | 18.93 | 4,300 |
Nov 7, 2024 | 20.61 | 20.84 | 19.42 | 19.44 | 19.44 | 2,800 |
Nov 6, 2024 | 19.71 | 19.93 | 18.58 | 19.93 | 19.93 | 2,100 |
Nov 5, 2024 | 19.13 | 20.04 | 18.98 | 18.98 | 18.98 | 6,000 |
Nov 4, 2024 | 19.11 | 20.04 | 18.91 | 18.91 | 18.91 | 3,100 |
Nov 1, 2024 | 18.88 | 20.13 | 18.65 | 18.65 | 18.65 | 1,200 |
Oct 31, 2024 | 19.68 | 19.68 | 18.81 | 18.95 | 18.95 | 5,200 |
Oct 30, 2024 | 20.21 | 20.38 | 19.05 | 19.05 | 19.05 | 2,800 |
Oct 29, 2024 | 19.87 | 20.87 | 19.80 | 20.87 | 20.87 | 2,200 |
Oct 28, 2024 | 20.65 | 20.65 | 19.69 | 19.69 | 19.69 | 2,800 |
Oct 25, 2024 | 19.89 | 20.75 | 19.89 | 20.75 | 20.75 | 2,600 |
Oct 24, 2024 | 19.35 | 20.15 | 19.12 | 20.15 | 20.15 | 2,500 |
Oct 23, 2024 | 19.89 | 19.91 | 19.06 | 19.06 | 19.06 | 6,000 |
Oct 22, 2024 | 19.40 | 20.34 | 18.99 | 18.99 | 18.99 | 5,800 |
Oct 21, 2024 | 0.00 Dividend | |||||
Oct 21, 2024 | 20.31 | 20.37 | 19.32 | 20.35 | 20.35 | 3,900 |
Oct 18, 2024 | 19.80 | 20.71 | 19.58 | 20.71 | 20.71 | 4,000 |
Oct 17, 2024 | 20.36 | 20.55 | 19.12 | 19.12 | 19.12 | 2,600 |
Oct 16, 2024 | 19.84 | 20.67 | 19.57 | 19.57 | 19.57 | 2,300 |
Oct 15, 2024 | 20.90 | 21.01 | 19.66 | 21.01 | 21.01 | 3,400 |
Oct 14, 2024 | 19.89 | 20.94 | 19.89 | 20.88 | 20.88 | 10,200 |
Oct 11, 2024 | 21.00 | 21.19 | 20.04 | 21.19 | 21.19 | 8,300 |
Oct 10, 2024 | 19.57 | 20.90 | 19.55 | 19.55 | 19.54 | 1,100 |
Oct 9, 2024 | 19.78 | 21.32 | 19.78 | 19.78 | 19.77 | 900 |
Oct 8, 2024 | 20.81 | 21.15 | 19.98 | 21.15 | 21.15 | 1,100 |
Oct 7, 2024 | 21.09 | 21.35 | 20.20 | 21.35 | 21.35 | 14,600 |
Oct 4, 2024 | 21.30 | 21.56 | 20.48 | 21.56 | 21.56 | 93,500 |
Oct 3, 2024 | 21.36 | 21.36 | 20.08 | 21.18 | 21.18 | 1,900 |
Oct 2, 2024 | 20.71 | 21.50 | 20.50 | 21.42 | 21.41 | 7,400 |
Oct 1, 2024 | 21.79 | 21.96 | 20.70 | 21.96 | 21.96 | 8,000 |
Sep 30, 2024 | 20.90 | 22.17 | 20.90 | 20.94 | 20.94 | 2,700 |
Sep 27, 2024 | 22.11 | 22.14 | 20.71 | 22.14 | 22.14 | 3,900 |
Sep 26, 2024 | 21.49 | 21.77 | 20.32 | 20.68 | 20.67 | 3,400 |
Sep 25, 2024 | 20.63 | 20.63 | 19.77 | 19.77 | 19.76 | 1,100 |
Sep 24, 2024 | 20.56 | 20.74 | 19.82 | 20.74 | 20.74 | 87,700 |
Sep 23, 2024 | 19.97 | 19.97 | 19.24 | 19.24 | 19.23 | 2,800 |
Sep 20, 2024 | 19.60 | 19.73 | 18.66 | 19.73 | 19.72 | 4,200 |
Sep 19, 2024 | 20.03 | 20.26 | 19.39 | 20.26 | 20.26 | 2,600 |
Sep 18, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 600 |
Sep 17, 2024 | 19.33 | 19.37 | 19.33 | 19.37 | 19.37 | 900 |
Sep 16, 2024 | 19.38 | 19.51 | 18.48 | 19.51 | 19.51 | 12,600 |
Sep 13, 2024 | 19.09 | 19.36 | 18.31 | 18.32 | 18.32 | 42,800 |
Sep 12, 2024 | 18.54 | 18.73 | 17.98 | 18.73 | 18.73 | 8,900 |
Sep 11, 2024 | 18.01 | 18.46 | 17.78 | 17.78 | 17.78 | 6,200 |
Sep 10, 2024 | 17.93 | 18.43 | 17.68 | 17.68 | 17.67 | 9,300 |
Sep 9, 2024 | 18.36 | 18.59 | 17.88 | 18.59 | 18.58 | 37,700 |
Sep 6, 2024 | 18.52 | 18.67 | 18.05 | 18.05 | 18.05 | 19,300 |
Sep 5, 2024 | 18.28 | 18.45 | 17.77 | 17.77 | 17.77 | 10,000 |
Sep 4, 2024 | 18.52 | 18.56 | 17.58 | 17.58 | 17.58 | 5,500 |
Sep 3, 2024 | 19.24 | 19.25 | 18.50 | 18.50 | 18.50 | 10,000 |
Aug 30, 2024 | 19.40 | 19.65 | 18.60 | 18.60 | 18.60 | 7,100 |
Aug 29, 2024 | 19.58 | 19.77 | 19.01 | 19.39 | 19.39 | 3,900 |
Aug 28, 2024 | 19.10 | 19.44 | 18.87 | 18.87 | 18.87 | 1,500 |
Aug 27, 2024 | 19.61 | 19.61 | 18.42 | 18.42 | 18.42 | 1,800 |
Aug 26, 2024 | 19.44 | 19.72 | 18.98 | 19.71 | 19.71 | 5,100 |
Aug 23, 2024 | 18.71 | 19.60 | 18.54 | 18.54 | 18.53 | 3,900 |
Aug 22, 2024 | 19.29 | 19.29 | 18.89 | 19.16 | 19.16 | 1,500 |
Aug 21, 2024 | 18.89 | 19.39 | 18.66 | 19.39 | 19.39 | 2,200 |
Aug 20, 2024 | 18.73 | 19.29 | 18.53 | 19.29 | 19.29 | 3,200 |
Aug 19, 2024 | 18.52 | 19.10 | 18.45 | 19.10 | 19.09 | 5,600 |
Aug 16, 2024 | 18.12 | 18.69 | 17.95 | 17.95 | 17.95 | 3,900 |
Aug 15, 2024 | 18.28 | 18.81 | 18.07 | 18.07 | 18.07 | 8,600 |
Related Tickers
37C.BE CNH Industrial NV
11.70
+1.70%
ESCORTS.BO Escorts Kubota Limited
3,585.10
+0.23%
8NI0.MU Nikola Corp. R
1.1602
-9.37%
PAE.MU PACCAR Inc
106.80
0.00%
FBRKF FBR Limited
0.0238
0.00%
DCO.DE Deere & Company
445.40
+1.40%
DTG.VI Daimler Truck Holding AG
39.78
-0.77%
EXXRF Exor N.V.
96.61
+0.55%
VOLV-A.ST AB Volvo (publ)
290.00
+0.49%
DCO.F Deere & Company
441.60
+0.14%