Unlock stock picks and a broker-level newsfeed that powers Wall Street.
31.02
-2.95
(-8.68%)
At close: April 4 at 4:00:02 PM EDT
31.00
-0.02
(-0.06%)
After hours: April 4 at 7:52:35 PM 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 4, 2025 | 32.56 | 32.62 | 29.75 | 31.02 | 31.02 | 4,642,400 |
| Apr 3, 2025 | 35.20 | 35.64 | 33.85 | 33.97 | 33.97 | 2,804,800 |
| Apr 2, 2025 | 35.54 | 37.49 | 35.46 | 37.22 | 37.22 | 2,432,200 |
| Apr 1, 2025 | 35.68 | 36.36 | 34.97 | 36.35 | 36.35 | 2,543,200 |
| Mar 31, 2025 | 35.27 | 35.90 | 34.69 | 35.82 | 35.82 | 2,064,100 |
| Mar 28, 2025 | 36.75 | 37.05 | 35.78 | 36.19 | 36.19 | 2,236,600 |
| Mar 27, 2025 | 37.49 | 37.65 | 36.96 | 37.16 | 37.16 | 1,613,300 |
| Mar 26, 2025 | 38.57 | 38.85 | 37.54 | 37.74 | 37.74 | 2,415,400 |
| Mar 25, 2025 | 38.94 | 39.13 | 38.52 | 38.74 | 38.74 | 1,783,200 |
| Mar 24, 2025 | 38.38 | 39.14 | 38.22 | 38.92 | 38.92 | 2,617,800 |
| Mar 21, 2025 | 36.99 | 37.87 | 36.90 | 37.66 | 37.66 | 5,006,300 |
| Mar 20, 2025 | 37.72 | 38.48 | 37.65 | 37.67 | 37.67 | 1,776,500 |
| Mar 19, 2025 | 37.28 | 38.60 | 37.15 | 38.24 | 38.24 | 2,250,800 |
| Mar 18, 2025 | 37.00 | 37.29 | 36.65 | 37.20 | 37.20 | 2,335,500 |
| Mar 17, 2025 | 36.46 | 37.71 | 36.34 | 37.35 | 37.35 | 1,997,800 |
| Mar 14, 2025 | 35.61 | 36.90 | 35.55 | 36.81 | 36.81 | 2,861,400 |
| Mar 13, 2025 | 35.45 | 35.83 | 34.56 | 34.94 | 34.94 | 2,344,200 |
| Mar 12, 2025 | 36.16 | 36.47 | 35.19 | 35.57 | 35.57 | 3,322,400 |
| Mar 11, 2025 | 34.84 | 36.32 | 34.72 | 35.60 | 35.60 | 3,775,300 |
| Mar 10, 2025 | 35.13 | 35.45 | 34.01 | 34.29 | 34.29 | 4,956,200 |
| Mar 7, 2025 | 36.25 | 36.60 | 35.10 | 36.14 | 36.14 | 3,625,700 |
| Mar 6, 2025 | 36.21 | 36.99 | 35.42 | 36.58 | 36.58 | 3,463,300 |
| Mar 5, 2025 | 36.23 | 37.13 | 35.52 | 37.06 | 37.06 | 3,491,900 |
| Mar 4, 2025 | 36.00 | 37.13 | 35.39 | 35.93 | 35.93 | 3,592,100 |
| Mar 3, 2025 | 38.72 | 38.84 | 36.54 | 36.92 | 36.92 | 3,479,200 |
| Feb 28, 2025 | 37.07 | 38.30 | 37.06 | 38.03 | 38.03 | 3,619,800 |
| Feb 27, 2025 | 37.69 | 38.42 | 37.05 | 37.34 | 37.34 | 2,423,300 |
| Feb 26, 2025 | 37.37 | 38.07 | 36.89 | 37.71 | 37.71 | 3,442,500 |
| Feb 25, 2025 | 37.16 | 37.79 | 36.00 | 36.81 | 36.81 | 4,121,900 |
| Feb 24, 2025 | 38.08 | 38.38 | 37.10 | 37.16 | 37.16 | 2,793,000 |
| Feb 21, 2025 | 40.59 | 40.65 | 37.60 | 37.73 | 37.73 | 4,140,900 |
| Feb 20, 2025 | 40.01 | 40.28 | 39.13 | 39.83 | 39.83 | 4,492,600 |
| Feb 19, 2025 | 39.40 | 39.98 | 38.51 | 39.53 | 39.53 | 5,253,300 |
| Feb 18, 2025 | 41.65 | 42.50 | 38.37 | 39.75 | 39.75 | 9,900,400 |
| Feb 14, 2025 | 45.07 | 45.31 | 42.94 | 43.40 | 43.40 | 7,144,300 |
| Feb 13, 2025 | 46.75 | 46.75 | 44.30 | 44.93 | 44.93 | 6,428,400 |
| Feb 12, 2025 | 46.89 | 47.72 | 46.29 | 46.36 | 46.36 | 3,192,800 |
| Feb 11, 2025 | 49.50 | 49.60 | 47.52 | 47.86 | 47.86 | 2,601,100 |
| Feb 10, 2025 | 49.59 | 50.47 | 49.40 | 50.14 | 50.14 | 1,402,300 |
| Feb 7, 2025 | 48.96 | 50.45 | 48.96 | 49.34 | 49.34 | 3,178,000 |
| Feb 6, 2025 | 48.69 | 50.14 | 47.72 | 48.80 | 48.80 | 2,166,300 |
| Feb 5, 2025 | 47.02 | 48.32 | 47.02 | 47.77 | 47.77 | 2,441,400 |
| Feb 4, 2025 | 46.51 | 47.69 | 46.34 | 47.64 | 47.64 | 1,924,500 |
| Feb 3, 2025 | 45.73 | 47.54 | 45.51 | 47.14 | 47.14 | 2,287,700 |
| Jan 31, 2025 | 48.92 | 49.44 | 47.69 | 48.21 | 48.21 | 2,718,600 |
| Jan 30, 2025 | 49.08 | 49.08 | 48.06 | 48.54 | 48.54 | 2,070,500 |
| Jan 29, 2025 | 46.95 | 48.79 | 46.91 | 48.10 | 48.10 | 3,704,300 |
| Jan 28, 2025 | 47.53 | 47.88 | 45.91 | 46.54 | 46.54 | 3,342,800 |
| Jan 27, 2025 | 52.34 | 52.34 | 45.58 | 46.34 | 46.34 | 6,043,900 |
| Jan 24, 2025 | 55.23 | 55.38 | 54.02 | 54.57 | 54.57 | 1,970,700 |
| Jan 23, 2025 | 53.86 | 56.50 | 53.61 | 55.28 | 55.28 | 2,860,000 |
| Jan 22, 2025 | 54.28 | 54.69 | 53.50 | 54.26 | 54.26 | 2,167,200 |
| Jan 21, 2025 | 51.00 | 53.59 | 50.63 | 53.52 | 53.52 | 3,462,300 |
| Jan 17, 2025 | 50.18 | 50.41 | 48.93 | 50.39 | 50.39 | 4,732,100 |
| Jan 16, 2025 | 49.15 | 49.52 | 48.60 | 49.51 | 49.51 | 3,020,500 |
| Jan 15, 2025 | 50.00 | 50.07 | 49.06 | 49.28 | 49.28 | 1,794,900 |
| Jan 14, 2025 | 48.60 | 48.99 | 47.99 | 48.73 | 48.73 | 1,685,300 |
| Jan 13, 2025 | 47.51 | 48.35 | 47.37 | 48.11 | 48.11 | 2,183,600 |
| Jan 10, 2025 | 48.91 | 49.27 | 48.17 | 48.23 | 48.23 | 2,101,900 |
| Jan 8, 2025 | 50.05 | 50.31 | 48.58 | 49.32 | 49.32 | 3,107,300 |
| Jan 7, 2025 | 52.00 | 52.36 | 50.02 | 50.54 | 50.54 | 2,223,300 |
| Jan 6, 2025 | 51.43 | 52.71 | 51.32 | 51.68 | 51.68 | 2,183,400 |
| Jan 3, 2025 | 49.43 | 51.18 | 49.30 | 51.00 | 51.00 | 1,612,800 |
| Jan 2, 2025 | 49.74 | 50.19 | 48.96 | 49.27 | 49.27 | 1,075,000 |
| Dec 31, 2024 | 49.48 | 49.62 | 48.72 | 49.32 | 49.32 | 1,097,600 |
| Dec 30, 2024 | 49.47 | 49.83 | 48.92 | 49.34 | 49.34 | 1,413,100 |
| Dec 27, 2024 | 50.15 | 50.86 | 49.63 | 50.06 | 50.06 | 1,493,600 |
| Dec 26, 2024 | 50.43 | 50.80 | 49.95 | 50.67 | 50.67 | 1,149,400 |
| Dec 24, 2024 | 50.30 | 50.71 | 49.97 | 50.69 | 50.69 | 565,000 |
| Dec 23, 2024 | 50.07 | 50.41 | 49.64 | 50.22 | 50.22 | 1,251,700 |
| Dec 20, 2024 | 49.40 | 51.23 | 49.10 | 50.34 | 50.34 | 3,455,500 |
| Dec 19, 2024 | 51.14 | 51.59 | 49.66 | 50.08 | 50.08 | 1,826,300 |
| Dec 18, 2024 | 53.19 | 53.60 | 49.85 | 50.11 | 50.11 | 3,284,900 |
| Dec 17, 2024 | 54.12 | 54.78 | 53.20 | 53.45 | 53.45 | 2,867,100 |
| Dec 16, 2024 | 54.60 | 55.05 | 54.21 | 54.63 | 54.63 | 2,556,100 |
| Dec 13, 2024 | 55.18 | 55.64 | 54.55 | 54.64 | 54.64 | 1,631,400 |
| Dec 12, 2024 | 55.60 | 56.06 | 55.31 | 55.42 | 55.42 | 1,196,800 |
| Dec 11, 2024 | 55.73 | 56.26 | 55.10 | 55.83 | 55.83 | 1,559,800 |
| Dec 10, 2024 | 55.23 | 56.06 | 54.97 | 55.19 | 55.19 | 1,551,600 |
| Dec 9, 2024 | 56.08 | 56.26 | 54.87 | 55.26 | 55.26 | 1,151,700 |
| Dec 6, 2024 | 56.32 | 56.36 | 55.08 | 55.79 | 55.79 | 1,419,400 |
| Dec 5, 2024 | 56.79 | 57.32 | 55.86 | 55.97 | 55.97 | 2,391,400 |
| Dec 4, 2024 | 54.83 | 56.94 | 54.75 | 56.05 | 56.05 | 3,240,000 |
| Dec 3, 2024 | 54.96 | 55.64 | 53.35 | 54.70 | 54.70 | 1,972,400 |
| Dec 2, 2024 | 56.16 | 56.27 | 55.11 | 55.11 | 55.11 | 1,398,200 |
| Nov 29, 2024 | 55.77 | 56.55 | 55.45 | 56.13 | 56.13 | 1,142,600 |
| Nov 27, 2024 | 56.25 | 56.84 | 54.31 | 55.25 | 55.25 | 1,607,400 |
| Nov 26, 2024 | 55.70 | 56.41 | 54.88 | 55.93 | 55.93 | 1,318,300 |
| Nov 25, 2024 | 56.58 | 57.34 | 55.85 | 56.04 | 56.04 | 2,849,800 |
| Nov 22, 2024 | 54.96 | 55.92 | 54.73 | 55.79 | 55.79 | 2,718,100 |
| Nov 21, 2024 | 53.02 | 55.01 | 52.80 | 54.72 | 54.72 | 2,479,900 |
| Nov 20, 2024 | 52.94 | 53.09 | 51.69 | 52.53 | 52.53 | 1,910,700 |
| Nov 19, 2024 | 52.09 | 52.75 | 50.44 | 52.67 | 52.67 | 2,709,300 |
| Nov 18, 2024 | 52.28 | 53.04 | 51.52 | 52.95 | 52.95 | 2,405,300 |
| Nov 15, 2024 | 50.90 | 53.33 | 50.66 | 51.92 | 51.92 | 3,697,000 |
| Nov 14, 2024 | 50.83 | 51.20 | 49.99 | 50.80 | 50.80 | 4,172,900 |
| Nov 13, 2024 | 48.55 | 50.66 | 48.43 | 50.33 | 50.33 | 3,491,200 |
| Nov 12, 2024 | 49.79 | 49.94 | 47.72 | 48.50 | 48.50 | 2,787,000 |
| Nov 11, 2024 | 50.60 | 52.27 | 49.72 | 49.82 | 49.82 | 3,946,900 |
| Nov 8, 2024 | 50.76 | 52.30 | 48.56 | 50.93 | 50.93 | 12,423,500 |
| Nov 7, 2024 | 58.50 | 59.84 | 58.27 | 58.93 | 58.93 | 3,615,700 |
| Nov 6, 2024 | 56.93 | 60.10 | 56.43 | 58.74 | 58.74 | 6,247,900 |
| Nov 5, 2024 | 52.85 | 54.70 | 52.73 | 54.59 | 54.59 | 2,579,700 |
| Nov 4, 2024 | 52.56 | 53.47 | 52.08 | 52.81 | 52.81 | 1,637,600 |
| Nov 1, 2024 | 52.86 | 53.63 | 52.49 | 52.89 | 52.89 | 1,258,900 |
| Oct 31, 2024 | 52.81 | 53.03 | 51.93 | 52.28 | 52.28 | 1,653,700 |
| Oct 30, 2024 | 53.04 | 53.97 | 53.04 | 53.10 | 53.10 | 1,295,900 |
| Oct 29, 2024 | 53.25 | 53.56 | 52.83 | 53.20 | 53.20 | 1,586,100 |
| Oct 28, 2024 | 52.73 | 53.64 | 52.34 | 53.63 | 53.63 | 2,858,900 |
| Oct 25, 2024 | 52.93 | 53.17 | 51.81 | 52.28 | 52.28 | 1,381,900 |
| Oct 24, 2024 | 52.83 | 53.10 | 52.12 | 52.38 | 52.38 | 720,300 |
| Oct 23, 2024 | 53.50 | 54.42 | 52.09 | 52.83 | 52.83 | 1,405,100 |
| Oct 22, 2024 | 55.31 | 55.42 | 53.54 | 53.67 | 53.67 | 1,571,100 |
| Oct 21, 2024 | 54.94 | 55.86 | 53.73 | 53.86 | 53.86 | 1,743,900 |
| Oct 18, 2024 | 54.32 | 55.25 | 53.71 | 55.00 | 55.00 | 3,111,600 |
| Oct 17, 2024 | 54.50 | 55.05 | 53.28 | 53.88 | 53.88 | 2,563,300 |
| Oct 16, 2024 | 51.26 | 55.75 | 51.16 | 54.61 | 54.61 | 5,958,200 |
| Oct 15, 2024 | 51.36 | 51.41 | 50.32 | 50.47 | 50.47 | 947,000 |
| Oct 14, 2024 | 51.13 | 51.67 | 51.01 | 51.61 | 51.61 | 921,200 |
| Oct 11, 2024 | 49.81 | 51.17 | 49.81 | 51.06 | 51.06 | 1,208,900 |
| Oct 10, 2024 | 49.95 | 50.19 | 49.43 | 49.98 | 49.98 | 1,184,500 |
| Oct 9, 2024 | 50.75 | 51.20 | 50.16 | 50.41 | 50.41 | 1,530,600 |
| Oct 8, 2024 | 50.58 | 51.40 | 49.67 | 50.43 | 50.43 | 2,219,800 |
| Oct 7, 2024 | 49.80 | 51.54 | 49.56 | 50.64 | 50.64 | 2,072,800 |
| Oct 4, 2024 | 50.00 | 50.07 | 49.22 | 49.97 | 49.97 | 2,061,100 |
| Oct 3, 2024 | 47.40 | 49.33 | 47.40 | 49.05 | 49.05 | 1,657,800 |
| Oct 2, 2024 | 46.79 | 47.80 | 46.57 | 47.62 | 47.62 | 906,000 |
| Oct 1, 2024 | 47.59 | 47.59 | 46.51 | 46.92 | 46.92 | 1,129,400 |
| Sep 30, 2024 | 47.63 | 47.93 | 47.16 | 47.71 | 47.71 | 1,455,800 |
| Sep 27, 2024 | 47.63 | 48.03 | 47.31 | 47.89 | 47.89 | 1,028,500 |
| Sep 26, 2024 | 46.26 | 47.42 | 46.07 | 47.34 | 47.34 | 2,531,800 |
| Sep 25, 2024 | 46.30 | 46.45 | 45.52 | 45.71 | 45.71 | 1,988,500 |
| Sep 24, 2024 | 46.98 | 47.34 | 46.05 | 46.28 | 46.28 | 1,504,900 |
| Sep 23, 2024 | 47.49 | 47.98 | 46.47 | 46.65 | 46.65 | 1,531,800 |
| Sep 20, 2024 | 47.26 | 47.78 | 47.07 | 47.19 | 47.19 | 3,128,400 |
| Sep 19, 2024 | 47.11 | 47.48 | 46.26 | 47.45 | 47.45 | 1,947,400 |
| Sep 18, 2024 | 46.41 | 46.87 | 45.62 | 45.91 | 45.91 | 1,480,900 |
| Sep 17, 2024 | 46.53 | 46.79 | 45.70 | 46.21 | 46.21 | 1,810,900 |
| Sep 16, 2024 | 45.97 | 46.42 | 45.68 | 46.18 | 46.18 | 826,900 |
| Sep 13, 2024 | 45.53 | 46.11 | 45.38 | 45.89 | 45.89 | 844,300 |
| Sep 12, 2024 | 44.74 | 45.28 | 44.21 | 44.90 | 44.90 | 841,100 |
| Sep 11, 2024 | 43.64 | 44.92 | 43.15 | 44.43 | 44.43 | 1,505,200 |
| Sep 10, 2024 | 44.09 | 44.38 | 43.56 | 43.95 | 43.95 | 1,146,100 |
| Sep 9, 2024 | 44.23 | 44.82 | 43.91 | 44.15 | 44.15 | 1,456,400 |
| Sep 6, 2024 | 46.11 | 46.51 | 43.54 | 44.04 | 44.04 | 2,241,400 |
| Sep 5, 2024 | 46.87 | 47.16 | 46.18 | 46.27 | 46.27 | 1,073,700 |
| Sep 4, 2024 | 47.06 | 47.25 | 46.39 | 46.92 | 46.92 | 1,492,800 |
| Sep 3, 2024 | 49.50 | 49.94 | 47.21 | 47.32 | 47.32 | 1,245,000 |
| Aug 30, 2024 | 49.87 | 50.18 | 49.24 | 50.07 | 50.07 | 622,900 |
| Aug 29, 2024 | 49.66 | 50.48 | 49.24 | 49.82 | 49.82 | 1,096,400 |
| Aug 28, 2024 | 49.41 | 49.74 | 48.92 | 49.26 | 49.26 | 838,000 |
| Aug 27, 2024 | 48.88 | 49.72 | 48.60 | 49.55 | 49.55 | 970,200 |
| Aug 26, 2024 | 49.90 | 50.10 | 49.12 | 49.22 | 49.22 | 998,800 |
| Aug 23, 2024 | 49.13 | 50.20 | 48.63 | 49.62 | 49.62 | 994,900 |
| Aug 22, 2024 | 49.02 | 49.38 | 48.59 | 48.73 | 48.73 | 618,200 |
| Aug 21, 2024 | 48.42 | 49.25 | 48.21 | 49.22 | 49.22 | 915,300 |
| Aug 20, 2024 | 48.59 | 49.12 | 48.14 | 48.32 | 48.32 | 849,300 |
| Aug 19, 2024 | 48.45 | 48.83 | 48.09 | 48.60 | 48.60 | 1,185,000 |
| Aug 16, 2024 | 49.00 | 49.00 | 48.10 | 48.43 | 48.43 | 1,545,600 |
| Aug 15, 2024 | 49.95 | 50.17 | 49.04 | 49.20 | 49.20 | 1,486,000 |
| Aug 14, 2024 | 48.48 | 48.87 | 48.10 | 48.83 | 48.83 | 1,683,200 |
| Aug 13, 2024 | 48.51 | 49.17 | 47.78 | 48.39 | 48.39 | 1,400,200 |
| Aug 12, 2024 | 48.61 | 48.67 | 47.50 | 48.12 | 48.12 | 971,600 |
| Aug 9, 2024 | 49.02 | 49.26 | 47.64 | 48.59 | 48.59 | 1,118,400 |
| Aug 8, 2024 | 47.28 | 49.30 | 46.94 | 48.90 | 48.90 | 1,267,800 |
| Aug 7, 2024 | 47.36 | 47.60 | 46.08 | 46.71 | 46.71 | 1,631,900 |
| Aug 6, 2024 | 46.40 | 47.33 | 45.87 | 46.51 | 46.51 | 1,397,200 |
| Aug 5, 2024 | 45.00 | 46.85 | 43.48 | 46.22 | 46.22 | 2,393,700 |
| Aug 2, 2024 | 46.53 | 49.92 | 46.10 | 47.50 | 47.50 | 3,197,600 |
| Aug 1, 2024 | 48.00 | 49.13 | 46.62 | 47.47 | 47.47 | 2,429,800 |
| Jul 31, 2024 | 47.59 | 49.09 | 47.28 | 48.10 | 48.10 | 1,767,800 |
| Jul 30, 2024 | 48.00 | 48.21 | 46.30 | 46.93 | 46.93 | 1,260,500 |
| Jul 29, 2024 | 48.31 | 48.43 | 47.37 | 47.67 | 47.67 | 1,001,300 |
| Jul 26, 2024 | 48.67 | 48.86 | 47.83 | 48.18 | 48.18 | 1,056,100 |
| Jul 25, 2024 | 47.54 | 48.60 | 46.62 | 47.61 | 47.61 | 1,514,000 |
| Jul 24, 2024 | 48.69 | 49.23 | 47.14 | 47.16 | 47.16 | 1,907,800 |
| Jul 23, 2024 | 48.59 | 49.92 | 48.37 | 49.40 | 49.40 | 1,148,200 |
| Jul 22, 2024 | 48.07 | 48.77 | 47.61 | 48.56 | 48.56 | 1,131,500 |
| Jul 19, 2024 | 47.98 | 48.43 | 47.38 | 47.78 | 47.78 | 988,400 |
| Jul 18, 2024 | 48.68 | 49.39 | 47.68 | 48.00 | 48.00 | 1,644,100 |
| Jul 17, 2024 | 50.45 | 51.64 | 48.59 | 48.68 | 48.68 | 3,305,600 |
| Jul 16, 2024 | 48.97 | 50.63 | 48.97 | 50.26 | 50.26 | 2,746,300 |
| Jul 15, 2024 | 48.05 | 49.23 | 47.94 | 48.46 | 48.46 | 2,872,700 |
| Jul 12, 2024 | 47.10 | 48.47 | 46.82 | 47.64 | 47.64 | 2,304,100 |
| Jul 11, 2024 | 45.62 | 46.79 | 45.56 | 46.55 | 46.55 | 2,060,900 |
| Jul 10, 2024 | 43.86 | 44.88 | 43.57 | 44.77 | 44.77 | 1,007,500 |
| Jul 9, 2024 | 44.04 | 44.62 | 43.67 | 43.68 | 43.68 | 1,520,500 |
| Jul 8, 2024 | 44.50 | 44.99 | 44.11 | 44.21 | 44.21 | 1,421,400 |
| Jul 5, 2024 | 43.93 | 44.66 | 43.75 | 44.32 | 44.32 | 1,109,500 |
| Jul 3, 2024 | 43.27 | 44.39 | 43.27 | 44.14 | 44.14 | 733,300 |
| Jul 2, 2024 | 43.70 | 43.70 | 42.77 | 43.22 | 43.22 | 988,400 |
| Jul 1, 2024 | 43.91 | 43.99 | 42.91 | 43.24 | 43.24 | 1,406,500 |
| Jun 28, 2024 | 43.46 | 43.92 | 42.95 | 43.55 | 43.55 | 6,868,400 |
| Jun 27, 2024 | 43.79 | 44.08 | 42.99 | 43.05 | 43.05 | 1,216,300 |
| Jun 26, 2024 | 43.74 | 43.88 | 42.69 | 43.61 | 43.61 | 1,617,500 |
| Jun 25, 2024 | 44.72 | 44.73 | 43.78 | 44.01 | 44.01 | 1,632,400 |
| Jun 24, 2024 | 45.13 | 45.68 | 44.64 | 44.75 | 44.75 | 1,269,300 |
| Jun 21, 2024 | 44.50 | 45.28 | 44.01 | 45.02 | 45.02 | 2,053,600 |
| Jun 20, 2024 | 45.35 | 45.75 | 44.46 | 44.71 | 44.71 | 1,330,500 |
| Jun 18, 2024 | 44.98 | 45.61 | 44.79 | 45.35 | 45.35 | 1,511,900 |
| Jun 17, 2024 | 44.55 | 45.49 | 44.34 | 45.02 | 45.02 | 1,215,600 |
| Jun 14, 2024 | 43.78 | 44.89 | 43.78 | 44.64 | 44.64 | 1,474,500 |
| Jun 13, 2024 | 44.93 | 45.10 | 43.71 | 44.35 | 44.35 | 1,754,500 |
| Jun 12, 2024 | 45.00 | 45.60 | 44.52 | 45.10 | 45.10 | 1,862,200 |
| Jun 11, 2024 | 44.16 | 44.45 | 43.64 | 44.43 | 44.43 | 1,071,600 |
| Jun 10, 2024 | 43.81 | 44.71 | 43.53 | 44.45 | 44.45 | 1,100,200 |
| Jun 7, 2024 | 44.05 | 44.45 | 43.66 | 44.23 | 44.23 | 1,757,900 |
| Jun 6, 2024 | 43.94 | 44.89 | 43.94 | 44.34 | 44.34 | 2,209,100 |
| Jun 5, 2024 | 42.92 | 44.75 | 42.87 | 44.56 | 44.56 | 1,794,600 |
| Jun 4, 2024 | 43.28 | 43.65 | 41.97 | 42.87 | 42.87 | 1,916,400 |
| Jun 3, 2024 | 44.00 | 44.47 | 42.80 | 43.60 | 43.60 | 1,781,700 |
| May 31, 2024 | 42.30 | 43.43 | 41.94 | 43.40 | 43.40 | 1,662,700 |
| May 30, 2024 | 41.60 | 42.49 | 41.52 | 42.25 | 42.25 | 1,206,700 |
| May 29, 2024 | 41.82 | 41.98 | 41.30 | 41.41 | 41.41 | 917,400 |
| May 28, 2024 | 42.15 | 42.91 | 41.92 | 42.21 | 42.21 | 1,676,700 |
| May 24, 2024 | 40.45 | 42.14 | 40.28 | 41.96 | 41.96 | 1,761,300 |
| May 23, 2024 | 40.77 | 40.98 | 40.20 | 40.25 | 40.25 | 925,900 |
| May 22, 2024 | 40.83 | 40.88 | 40.07 | 40.75 | 40.75 | 969,600 |
| May 21, 2024 | 38.87 | 40.88 | 38.87 | 40.88 | 40.88 | 1,590,600 |
| May 20, 2024 | 38.46 | 39.00 | 38.44 | 38.99 | 38.99 | 852,800 |
| May 17, 2024 | 38.42 | 38.60 | 38.14 | 38.35 | 38.35 | 818,800 |
| May 16, 2024 | 38.47 | 38.89 | 38.08 | 38.26 | 38.26 | 1,229,200 |
| May 15, 2024 | 39.00 | 39.03 | 38.32 | 38.41 | 38.41 | 1,133,200 |
| May 14, 2024 | 39.18 | 39.18 | 38.43 | 38.75 | 38.75 | 997,300 |
| May 13, 2024 | 38.80 | 39.16 | 38.47 | 38.76 | 38.76 | 823,700 |
| May 10, 2024 | 39.24 | 39.26 | 38.43 | 38.65 | 38.65 | 728,900 |
| May 9, 2024 | 38.45 | 39.10 | 38.39 | 39.03 | 39.03 | 809,600 |
| May 8, 2024 | 38.28 | 38.69 | 38.18 | 38.35 | 38.35 | 996,800 |
| May 7, 2024 | 38.87 | 39.27 | 38.16 | 38.51 | 38.51 | 1,743,200 |
| May 6, 2024 | 39.76 | 39.81 | 38.60 | 39.01 | 39.01 | 1,678,800 |
| May 3, 2024 | 39.13 | 39.43 | 37.83 | 38.90 | 38.90 | 4,832,100 |
| May 2, 2024 | 40.78 | 41.35 | 40.36 | 41.24 | 41.24 | 1,652,600 |
| May 1, 2024 | 40.43 | 41.06 | 40.01 | 40.41 | 40.41 | 1,087,900 |
| Apr 30, 2024 | 40.59 | 40.91 | 40.08 | 40.33 | 40.33 | 1,095,000 |
| Apr 29, 2024 | 41.17 | 41.36 | 40.77 | 40.85 | 40.85 | 1,338,000 |
| Apr 26, 2024 | 40.84 | 41.00 | 40.29 | 40.95 | 40.95 | 741,800 |
| Apr 25, 2024 | 39.97 | 40.67 | 39.48 | 40.63 | 40.63 | 878,800 |
| Apr 24, 2024 | 40.34 | 40.89 | 40.00 | 40.30 | 40.30 | 1,420,100 |
| Apr 23, 2024 | 39.68 | 40.47 | 39.61 | 40.37 | 40.37 | 1,019,800 |
| Apr 22, 2024 | 39.40 | 39.86 | 38.99 | 39.47 | 39.47 | 1,039,200 |
| Apr 19, 2024 | 39.12 | 39.68 | 38.77 | 39.21 | 39.21 | 1,163,200 |
| Apr 18, 2024 | 39.75 | 40.27 | 38.93 | 39.21 | 39.21 | 1,127,200 |
| Apr 17, 2024 | 40.56 | 40.62 | 39.06 | 39.60 | 39.60 | 1,241,000 |
| Apr 16, 2024 | 40.08 | 40.73 | 39.54 | 40.36 | 40.36 | 948,300 |
| Apr 15, 2024 | 41.25 | 41.49 | 40.31 | 40.38 | 40.38 | 864,500 |
| Apr 12, 2024 | 42.01 | 42.24 | 40.57 | 40.85 | 40.85 | 994,200 |
| Apr 11, 2024 | 41.69 | 42.31 | 41.35 | 42.22 | 42.22 | 1,734,600 |
| Apr 10, 2024 | 40.55 | 42.24 | 40.18 | 41.64 | 41.64 | 1,381,200 |
| Apr 9, 2024 | 42.38 | 42.80 | 41.45 | 41.48 | 41.48 | 1,103,600 |
| Apr 8, 2024 | 42.85 | 42.94 | 42.16 | 42.18 | 42.18 | 856,200 |
| Apr 5, 2024 | 41.86 | 42.84 | 41.85 | 42.41 | 42.41 | 1,096,300 |
Related Tickers
KBR KBR, Inc.
47.54
-7.33%
J Jacobs Solutions Inc.
111.45
-5.93%
ACM AECOM
89.25
-3.75%
MTZ MasTec, Inc.
106.07
-5.29%
PWR Quanta Services, Inc.
239.47
-4.99%
TTEK Tetra Tech, Inc.
29.10
-3.03%
EME EMCOR Group, Inc.
342.02
-3.53%
PRIM Primoris Services Corporation
52.66
-4.67%
GVA Granite Construction Incorporated
72.05
-3.86%
STRL Sterling Infrastructure, Inc.
104.96
-4.55%