23.26
+0.08
+(0.35%)
At close: January 17 at 4:00:02 PM EST
23.31
+0.05
+(0.21%)
After hours: January 17 at 6:48:31 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 17, 2025 | 23.19 | 23.48 | 23.14 | 23.26 | 23.26 | 1,730,300 |
Jan 16, 2025 | 23.27 | 23.35 | 23.12 | 23.18 | 23.18 | 1,357,900 |
Jan 15, 2025 | 23.15 | 23.24 | 22.91 | 23.23 | 23.23 | 1,872,100 |
Jan 14, 2025 | 22.45 | 22.51 | 22.34 | 22.44 | 22.44 | 2,726,600 |
Jan 13, 2025 | 21.88 | 22.33 | 21.86 | 22.29 | 22.29 | 1,509,300 |
Jan 10, 2025 | 22.23 | 22.28 | 22.04 | 22.06 | 22.06 | 2,066,200 |
Jan 8, 2025 | 21.75 | 21.88 | 21.59 | 21.82 | 21.82 | 2,578,000 |
Jan 7, 2025 | 22.19 | 22.19 | 21.86 | 21.95 | 21.95 | 1,596,200 |
Jan 6, 2025 | 22.19 | 22.39 | 21.98 | 22.03 | 22.03 | 1,926,600 |
Jan 3, 2025 | 22.46 | 22.49 | 22.04 | 22.19 | 22.19 | 2,202,200 |
Jan 2, 2025 | 23.12 | 23.23 | 22.81 | 22.86 | 22.86 | 1,217,400 |
Dec 31, 2024 | 23.18 | 23.31 | 22.94 | 23.13 | 23.13 | 881,100 |
Dec 30, 2024 | 23.03 | 23.05 | 22.78 | 22.93 | 22.93 | 1,030,300 |
Dec 27, 2024 | 23.06 | 23.19 | 22.99 | 23.14 | 23.14 | 1,187,100 |
Dec 26, 2024 | 23.18 | 23.28 | 23.05 | 23.23 | 23.23 | 743,400 |
Dec 24, 2024 | 23.20 | 23.25 | 22.91 | 23.25 | 23.25 | 570,700 |
Dec 23, 2024 | 22.95 | 23.13 | 22.87 | 23.08 | 23.08 | 1,210,200 |
Dec 20, 2024 | 22.81 | 23.27 | 22.80 | 23.18 | 23.18 | 1,264,500 |
Dec 19, 2024 | 23.42 | 23.42 | 23.13 | 23.17 | 23.17 | 1,381,900 |
Dec 18, 2024 | 23.92 | 24.03 | 23.13 | 23.21 | 23.21 | 2,046,100 |
Dec 17, 2024 | 24.09 | 24.16 | 23.95 | 23.97 | 23.97 | 1,411,600 |
Dec 16, 2024 | 24.68 | 24.79 | 24.48 | 24.53 | 24.53 | 1,806,400 |
Dec 13, 2024 | 25.29 | 25.32 | 24.65 | 24.71 | 24.71 | 2,320,600 |
Dec 12, 2024 | 25.57 | 25.60 | 25.32 | 25.36 | 25.36 | 1,268,700 |
Dec 11, 2024 | 25.76 | 25.91 | 25.62 | 25.84 | 25.84 | 851,800 |
Dec 10, 2024 | 25.75 | 25.94 | 25.66 | 25.87 | 25.87 | 1,225,200 |
Dec 9, 2024 | 26.15 | 26.35 | 25.71 | 25.74 | 25.74 | 1,731,400 |
Dec 6, 2024 | 25.81 | 25.82 | 25.28 | 25.29 | 25.29 | 1,624,900 |
Dec 5, 2024 | 25.30 | 25.47 | 25.27 | 25.37 | 25.37 | 1,809,800 |
Dec 4, 2024 | 25.10 | 25.13 | 24.68 | 24.77 | 24.77 | 1,315,900 |
Dec 3, 2024 | 25.43 | 25.48 | 25.13 | 25.24 | 25.24 | 1,399,100 |
Dec 2, 2024 | 25.34 | 25.60 | 25.22 | 25.52 | 25.52 | 1,560,600 |
Nov 29, 2024 | 25.01 | 25.34 | 24.93 | 25.28 | 25.28 | 864,400 |
Nov 27, 2024 | 24.32 | 24.64 | 24.28 | 24.56 | 24.56 | 1,241,300 |
Nov 26, 2024 | 24.35 | 24.38 | 23.82 | 23.94 | 23.94 | 1,697,300 |
Nov 25, 2024 | 25.07 | 25.28 | 24.85 | 24.86 | 24.86 | 1,507,100 |
Nov 22, 2024 | 24.92 | 25.14 | 24.92 | 25.11 | 25.11 | 1,353,700 |
Nov 21, 2024 | 25.03 | 25.38 | 24.97 | 25.29 | 25.29 | 1,266,900 |
Nov 20, 2024 | 25.13 | 25.25 | 24.99 | 25.08 | 25.08 | 1,542,300 |
Nov 19, 2024 | 24.90 | 25.54 | 24.87 | 25.48 | 25.48 | 1,185,300 |
Nov 18, 2024 | 25.28 | 25.62 | 25.27 | 25.56 | 25.56 | 1,561,200 |
Nov 15, 2024 | 25.28 | 25.39 | 25.16 | 25.27 | 25.27 | 2,405,500 |
Nov 14, 2024 | 24.95 | 24.98 | 24.48 | 24.49 | 24.49 | 1,700,500 |
Nov 13, 2024 | 24.08 | 24.16 | 23.76 | 23.77 | 23.77 | 1,465,700 |
Nov 12, 2024 | 0.25 Dividend | |||||
Nov 12, 2024 | 24.60 | 24.64 | 23.94 | 24.34 | 24.34 | 2,010,000 |
Nov 11, 2024 | 25.58 | 25.69 | 25.51 | 25.59 | 25.34 | 1,601,400 |
Nov 8, 2024 | 25.81 | 26.11 | 25.55 | 26.09 | 25.84 | 2,192,500 |
Nov 7, 2024 | 26.53 | 26.89 | 26.47 | 26.51 | 26.25 | 2,812,100 |
Nov 6, 2024 | 24.61 | 25.49 | 24.53 | 25.42 | 25.17 | 3,171,900 |
Nov 5, 2024 | 24.90 | 25.20 | 24.88 | 25.18 | 24.93 | 753,200 |
Nov 4, 2024 | 24.71 | 24.95 | 24.69 | 24.81 | 24.57 | 2,632,600 |
Nov 1, 2024 | 24.72 | 24.77 | 24.47 | 24.58 | 24.34 | 1,110,400 |
Oct 31, 2024 | 24.85 | 24.88 | 24.55 | 24.62 | 24.38 | 1,489,300 |
Oct 30, 2024 | 24.33 | 24.82 | 24.31 | 24.57 | 24.33 | 1,587,800 |
Oct 29, 2024 | 24.82 | 24.95 | 24.71 | 24.82 | 24.58 | 1,250,900 |
Oct 28, 2024 | 24.33 | 24.97 | 24.27 | 24.94 | 24.70 | 1,201,500 |
Oct 25, 2024 | 24.00 | 24.24 | 23.93 | 24.02 | 23.79 | 1,745,500 |
Oct 24, 2024 | 23.88 | 23.88 | 23.61 | 23.84 | 23.61 | 1,036,100 |
Oct 23, 2024 | 23.62 | 23.87 | 23.39 | 23.51 | 23.28 | 1,067,800 |
Oct 22, 2024 | 24.03 | 24.08 | 23.84 | 24.04 | 23.81 | 1,214,800 |
Oct 21, 2024 | 24.26 | 24.29 | 23.80 | 23.86 | 23.63 | 1,530,400 |
Oct 18, 2024 | 24.47 | 24.50 | 24.28 | 24.33 | 24.09 | 1,188,900 |
Oct 17, 2024 | 23.86 | 23.99 | 23.81 | 23.89 | 23.66 | 877,100 |
Oct 16, 2024 | 23.96 | 24.10 | 23.94 | 24.05 | 23.82 | 1,027,100 |
Oct 15, 2024 | 23.99 | 24.10 | 23.75 | 23.78 | 23.55 | 1,244,100 |
Oct 14, 2024 | 24.51 | 24.76 | 24.46 | 24.51 | 24.27 | 1,251,900 |
Oct 11, 2024 | 24.65 | 24.95 | 24.65 | 24.85 | 24.61 | 2,101,400 |
Oct 10, 2024 | 24.63 | 24.82 | 24.47 | 24.76 | 24.52 | 976,500 |
Oct 9, 2024 | 24.58 | 24.76 | 24.53 | 24.62 | 24.38 | 819,700 |
Oct 8, 2024 | 24.73 | 24.75 | 24.35 | 24.63 | 24.39 | 2,141,700 |
Oct 7, 2024 | 25.29 | 25.59 | 25.19 | 25.48 | 25.23 | 1,139,600 |
Oct 4, 2024 | 25.63 | 25.74 | 25.52 | 25.68 | 25.43 | 1,411,100 |
Oct 3, 2024 | 25.58 | 25.67 | 25.38 | 25.42 | 25.17 | 1,728,300 |
Oct 2, 2024 | 25.99 | 26.11 | 25.78 | 25.82 | 25.57 | 2,375,600 |
Oct 1, 2024 | 26.23 | 26.37 | 25.85 | 26.22 | 25.96 | 2,309,600 |
Sep 30, 2024 | 26.16 | 26.39 | 26.08 | 26.26 | 26.00 | 1,782,900 |
Sep 27, 2024 | 26.11 | 26.24 | 25.90 | 25.96 | 25.71 | 1,194,100 |
Sep 26, 2024 | 25.91 | 26.13 | 25.88 | 25.93 | 25.68 | 2,049,200 |
Sep 25, 2024 | 25.07 | 25.07 | 24.58 | 24.67 | 24.43 | 1,520,200 |
Sep 24, 2024 | 24.84 | 25.10 | 24.74 | 25.01 | 24.77 | 2,093,300 |
Sep 23, 2024 | 23.79 | 23.94 | 23.73 | 23.79 | 23.56 | 1,083,900 |
Sep 20, 2024 | 24.07 | 24.07 | 23.72 | 23.97 | 23.74 | 1,582,700 |
Sep 19, 2024 | 24.45 | 24.48 | 24.17 | 24.36 | 24.12 | 1,938,600 |
Sep 18, 2024 | 23.51 | 23.98 | 23.33 | 23.50 | 23.27 | 1,334,800 |
Sep 17, 2024 | 23.35 | 23.43 | 23.17 | 23.29 | 23.06 | 1,034,100 |
Sep 16, 2024 | 22.88 | 22.95 | 22.78 | 22.86 | 22.64 | 1,149,400 |
Sep 13, 2024 | 22.58 | 22.86 | 22.58 | 22.73 | 22.51 | 978,500 |
Sep 12, 2024 | 22.08 | 22.39 | 22.06 | 22.38 | 22.16 | 1,551,900 |
Sep 11, 2024 | 22.05 | 22.15 | 21.60 | 22.13 | 21.91 | 1,893,300 |
Sep 10, 2024 | 22.02 | 22.02 | 21.60 | 21.75 | 21.54 | 2,089,100 |
Sep 9, 2024 | 22.23 | 22.38 | 22.14 | 22.16 | 21.94 | 1,340,500 |
Sep 6, 2024 | 22.33 | 22.44 | 22.10 | 22.22 | 22.00 | 1,157,100 |
Sep 5, 2024 | 22.65 | 22.73 | 22.20 | 22.35 | 22.13 | 1,725,800 |
Sep 4, 2024 | 22.08 | 22.29 | 22.00 | 22.05 | 21.83 | 1,613,900 |
Sep 3, 2024 | 22.91 | 22.95 | 22.07 | 22.10 | 21.88 | 2,534,500 |
Aug 30, 2024 | 23.62 | 23.66 | 23.39 | 23.62 | 23.39 | 1,081,300 |
Aug 29, 2024 | 23.37 | 23.60 | 23.29 | 23.51 | 23.28 | 1,442,400 |
Aug 28, 2024 | 23.41 | 23.55 | 23.27 | 23.36 | 23.13 | 1,515,800 |
Aug 27, 2024 | 23.52 | 23.53 | 23.20 | 23.47 | 23.24 | 1,542,200 |
Aug 26, 2024 | 23.43 | 23.55 | 23.39 | 23.39 | 23.16 | 1,063,300 |
Aug 23, 2024 | 23.02 | 23.39 | 22.94 | 23.33 | 23.10 | 1,296,400 |
Aug 22, 2024 | 23.18 | 23.18 | 22.87 | 22.96 | 22.74 | 994,900 |
Aug 21, 2024 | 23.19 | 23.42 | 23.16 | 23.40 | 23.17 | 2,005,700 |
Aug 20, 2024 | 22.88 | 22.98 | 22.75 | 22.82 | 22.60 | 1,563,800 |
Aug 19, 2024 | 22.81 | 23.09 | 22.79 | 23.01 | 22.79 | 3,057,700 |
Aug 16, 2024 | 22.09 | 22.35 | 22.09 | 22.29 | 22.07 | 1,092,200 |
Aug 15, 2024 | 21.99 | 22.25 | 21.98 | 22.10 | 21.88 | 1,629,400 |
Aug 14, 2024 | 21.74 | 21.88 | 21.61 | 21.87 | 21.66 | 1,752,000 |
Aug 13, 2024 | 21.53 | 21.92 | 21.46 | 21.88 | 21.67 | 1,107,700 |
Aug 12, 2024 | 22.04 | 22.09 | 21.84 | 21.87 | 21.66 | 1,480,200 |
Aug 9, 2024 | 21.90 | 22.15 | 21.78 | 22.03 | 21.81 | 1,683,600 |
Aug 8, 2024 | 21.76 | 21.91 | 21.66 | 21.82 | 21.61 | 1,518,700 |
Aug 7, 2024 | 21.87 | 21.98 | 21.48 | 21.50 | 21.29 | 1,797,100 |
Aug 6, 2024 | 21.23 | 21.57 | 21.14 | 21.42 | 21.21 | 2,157,900 |
Aug 5, 2024 | 20.75 | 21.27 | 20.52 | 21.09 | 20.88 | 3,647,900 |
Aug 2, 2024 | 21.33 | 21.38 | 21.03 | 21.10 | 20.89 | 2,533,600 |
Aug 1, 2024 | 22.42 | 22.42 | 21.17 | 21.42 | 21.21 | 3,687,100 |
Jul 31, 2024 | 22.72 | 23.08 | 22.57 | 22.86 | 22.64 | 2,529,400 |
Jul 30, 2024 | 22.25 | 22.47 | 22.17 | 22.22 | 22.00 | 1,884,300 |
Jul 29, 2024 | 22.61 | 22.66 | 22.38 | 22.60 | 22.38 | 1,763,200 |
Jul 26, 2024 | 22.68 | 22.79 | 22.49 | 22.72 | 22.50 | 1,262,400 |
Jul 25, 2024 | 22.30 | 22.73 | 22.23 | 22.51 | 22.29 | 1,687,100 |
Jul 24, 2024 | 22.75 | 22.90 | 22.23 | 22.24 | 22.02 | 1,808,200 |
Jul 23, 2024 | 22.32 | 22.57 | 22.24 | 22.54 | 22.32 | 1,898,600 |
Jul 22, 2024 | 22.94 | 23.00 | 22.67 | 22.94 | 22.72 | 1,511,000 |
Jul 19, 2024 | 22.87 | 22.88 | 22.52 | 22.55 | 22.33 | 1,502,300 |
Jul 18, 2024 | 23.25 | 23.28 | 22.76 | 22.82 | 22.60 | 1,687,000 |
Jul 17, 2024 | 23.23 | 23.46 | 23.18 | 23.25 | 23.02 | 1,674,000 |
Jul 16, 2024 | 22.70 | 23.18 | 22.64 | 23.13 | 22.90 | 1,959,900 |
Jul 15, 2024 | 23.69 | 23.81 | 23.42 | 23.44 | 23.21 | 1,917,600 |
Jul 12, 2024 | 23.47 | 23.65 | 23.47 | 23.56 | 23.33 | 1,624,000 |
Jul 11, 2024 | 22.74 | 23.33 | 22.71 | 23.13 | 22.90 | 2,176,800 |
Jul 10, 2024 | 22.53 | 22.62 | 22.47 | 22.59 | 22.37 | 1,091,400 |
Jul 9, 2024 | 22.56 | 22.64 | 22.34 | 22.35 | 22.13 | 1,320,000 |
Jul 8, 2024 | 23.16 | 23.23 | 22.92 | 23.00 | 22.78 | 1,033,000 |
Jul 5, 2024 | 23.48 | 23.48 | 23.15 | 23.24 | 23.01 | 778,100 |
Jul 3, 2024 | 23.34 | 23.46 | 23.21 | 23.29 | 23.06 | 985,500 |
Jul 2, 2024 | 22.78 | 22.94 | 22.67 | 22.87 | 22.65 | 922,800 |
Jul 1, 2024 | 23.22 | 23.25 | 22.76 | 22.83 | 22.61 | 1,180,900 |
Jun 28, 2024 | 22.93 | 23.04 | 22.82 | 22.93 | 22.71 | 1,204,900 |
Jun 27, 2024 | 22.92 | 23.04 | 22.66 | 22.72 | 22.50 | 1,810,500 |
Jun 26, 2024 | 22.74 | 23.02 | 22.74 | 22.96 | 22.74 | 2,459,000 |
Jun 25, 2024 | 23.37 | 23.56 | 23.29 | 23.48 | 23.25 | 1,744,100 |
Jun 24, 2024 | 23.94 | 24.08 | 23.67 | 23.67 | 23.44 | 1,944,700 |
Jun 21, 2024 | 23.44 | 23.66 | 23.28 | 23.65 | 23.42 | 2,546,700 |
Jun 20, 2024 | 23.85 | 24.10 | 23.80 | 24.00 | 23.77 | 2,088,600 |
Jun 18, 2024 | 23.62 | 23.94 | 23.59 | 23.89 | 23.66 | 2,092,300 |
Jun 17, 2024 | 23.40 | 23.61 | 23.18 | 23.61 | 23.38 | 2,032,000 |
Jun 14, 2024 | 23.40 | 23.52 | 23.21 | 23.26 | 23.03 | 3,314,100 |
Jun 13, 2024 | 24.18 | 24.21 | 23.81 | 23.99 | 23.76 | 1,205,800 |
Jun 12, 2024 | 24.61 | 24.76 | 24.12 | 24.22 | 23.98 | 1,851,200 |
Jun 11, 2024 | 24.44 | 24.55 | 24.29 | 24.47 | 24.23 | 1,660,600 |
Jun 10, 2024 | 25.16 | 25.18 | 24.95 | 25.13 | 24.88 | 1,224,300 |
Jun 7, 2024 | 25.25 | 25.46 | 25.06 | 25.12 | 24.87 | 2,501,700 |
Jun 6, 2024 | 25.34 | 25.83 | 25.31 | 25.82 | 25.57 | 2,575,400 |
Jun 5, 2024 | 25.47 | 25.57 | 25.28 | 25.50 | 25.25 | 2,279,500 |
Jun 4, 2024 | 26.03 | 26.05 | 25.82 | 25.83 | 25.58 | 2,030,800 |
Jun 3, 2024 | 26.42 | 26.73 | 26.39 | 26.72 | 26.46 | 2,746,500 |
May 31, 2024 | 26.14 | 26.51 | 26.00 | 26.49 | 26.23 | 1,397,500 |
May 30, 2024 | 25.65 | 25.97 | 25.64 | 25.94 | 25.69 | 1,270,700 |
May 29, 2024 | 24.90 | 25.17 | 24.88 | 25.03 | 24.79 | 1,704,500 |
May 28, 2024 | 25.96 | 26.05 | 25.73 | 25.79 | 25.54 | 1,006,900 |
May 24, 2024 | 25.82 | 25.89 | 25.71 | 25.77 | 25.52 | 744,300 |
May 23, 2024 | 25.86 | 25.88 | 25.42 | 25.54 | 25.29 | 623,200 |
May 22, 2024 | 25.68 | 25.98 | 25.59 | 25.81 | 25.56 | 814,700 |
May 21, 2024 | 26.04 | 26.22 | 25.97 | 26.19 | 25.93 | 1,000,200 |
May 20, 2024 | 26.35 | 26.38 | 26.09 | 26.12 | 25.86 | 850,800 |
May 17, 2024 | 26.28 | 26.47 | 26.20 | 26.44 | 26.18 | 830,500 |
May 16, 2024 | 0.25 Dividend | |||||
May 16, 2024 | 26.46 | 26.49 | 26.25 | 26.40 | 26.14 | 1,964,300 |
May 15, 2024 | 26.06 | 26.12 | 25.76 | 25.91 | 25.41 | 1,132,900 |
May 14, 2024 | 26.17 | 26.17 | 25.93 | 25.98 | 25.48 | 1,373,300 |
May 13, 2024 | 25.79 | 25.83 | 25.68 | 25.72 | 25.22 | 1,228,700 |
May 10, 2024 | 25.92 | 25.99 | 25.48 | 25.52 | 25.03 | 1,631,300 |
May 9, 2024 | 25.37 | 25.59 | 25.35 | 25.49 | 25.00 | 1,151,000 |
May 8, 2024 | 25.32 | 25.43 | 25.24 | 25.38 | 24.89 | 1,044,300 |
May 7, 2024 | 25.60 | 25.85 | 25.49 | 25.66 | 25.16 | 1,262,500 |
May 6, 2024 | 26.54 | 26.55 | 25.99 | 26.01 | 25.51 | 2,149,500 |
May 3, 2024 | 26.32 | 26.37 | 26.13 | 26.22 | 25.71 | 1,449,600 |
May 2, 2024 | 25.66 | 26.28 | 25.55 | 26.07 | 25.57 | 3,782,700 |
May 1, 2024 | 25.05 | 25.57 | 25.00 | 25.07 | 24.59 | 1,828,000 |
Apr 30, 2024 | 25.30 | 25.35 | 25.01 | 25.01 | 24.53 | 1,171,600 |
Apr 29, 2024 | 25.50 | 25.86 | 25.46 | 25.75 | 25.25 | 1,157,300 |
Apr 26, 2024 | 25.49 | 25.56 | 25.26 | 25.37 | 24.88 | 995,600 |
Apr 25, 2024 | 24.85 | 25.32 | 24.73 | 25.22 | 24.73 | 1,469,100 |
Apr 24, 2024 | 25.43 | 25.43 | 25.12 | 25.20 | 24.71 | 1,036,200 |
Apr 23, 2024 | 25.31 | 25.32 | 25.00 | 25.19 | 24.70 | 1,519,900 |
Apr 22, 2024 | 25.43 | 25.93 | 25.33 | 25.81 | 25.31 | 1,465,800 |
Apr 19, 2024 | 25.31 | 25.44 | 25.21 | 25.39 | 24.90 | 1,348,900 |
Apr 18, 2024 | 25.39 | 25.49 | 25.04 | 25.15 | 24.66 | 2,806,700 |
Apr 17, 2024 | 25.36 | 25.39 | 24.96 | 25.11 | 24.62 | 2,428,100 |
Apr 16, 2024 | 25.35 | 25.40 | 25.00 | 25.18 | 24.69 | 4,555,400 |
Apr 15, 2024 | 27.39 | 27.42 | 26.86 | 26.95 | 26.43 | 1,455,600 |
Apr 12, 2024 | 27.73 | 27.91 | 26.86 | 26.92 | 26.40 | 1,817,700 |
Apr 11, 2024 | 27.87 | 27.87 | 27.23 | 27.53 | 27.00 | 1,201,600 |
Apr 10, 2024 | 27.57 | 27.74 | 27.39 | 27.62 | 27.09 | 1,048,500 |
Apr 9, 2024 | 28.14 | 28.22 | 27.82 | 27.98 | 27.44 | 951,000 |
Apr 8, 2024 | 27.74 | 27.93 | 27.64 | 27.85 | 27.31 | 1,467,000 |
Apr 5, 2024 | 27.27 | 27.42 | 27.13 | 27.27 | 26.74 | 1,101,700 |
Apr 4, 2024 | 27.96 | 27.98 | 27.34 | 27.36 | 26.83 | 1,394,000 |
Apr 3, 2024 | 27.57 | 27.83 | 27.49 | 27.73 | 27.19 | 1,727,800 |
Apr 2, 2024 | 27.72 | 27.82 | 27.36 | 27.54 | 27.01 | 1,776,200 |
Apr 1, 2024 | 27.74 | 27.85 | 27.48 | 27.55 | 27.02 | 1,368,900 |
Mar 28, 2024 | 27.51 | 27.64 | 27.40 | 27.58 | 27.05 | 1,657,100 |
Mar 27, 2024 | 27.21 | 27.84 | 27.21 | 27.81 | 27.27 | 2,106,600 |
Mar 26, 2024 | 27.15 | 27.23 | 27.00 | 27.01 | 26.49 | 1,487,600 |
Mar 25, 2024 | 27.11 | 27.32 | 27.09 | 27.09 | 26.57 | 1,368,900 |
Mar 22, 2024 | 27.10 | 27.15 | 26.90 | 26.90 | 26.38 | 930,000 |
Mar 21, 2024 | 27.02 | 27.11 | 26.88 | 26.91 | 26.39 | 1,190,400 |
Mar 20, 2024 | 26.40 | 27.14 | 26.39 | 27.02 | 26.50 | 1,437,900 |
Mar 19, 2024 | 26.30 | 26.59 | 26.30 | 26.49 | 25.98 | 1,488,200 |
Mar 18, 2024 | 26.78 | 26.79 | 26.39 | 26.45 | 25.94 | 1,851,800 |
Mar 15, 2024 | 26.52 | 26.70 | 26.24 | 26.42 | 25.91 | 1,758,000 |
Mar 14, 2024 | 26.86 | 26.89 | 26.26 | 26.41 | 25.90 | 1,769,500 |
Mar 13, 2024 | 26.65 | 27.09 | 26.65 | 26.96 | 26.44 | 1,695,400 |
Mar 12, 2024 | 27.02 | 27.07 | 26.71 | 27.05 | 26.53 | 2,322,400 |
Mar 11, 2024 | 25.91 | 26.18 | 25.83 | 26.15 | 25.64 | 1,483,100 |
Mar 8, 2024 | 26.23 | 26.28 | 26.03 | 26.09 | 25.59 | 1,014,400 |
Mar 7, 2024 | 25.95 | 26.19 | 25.89 | 26.02 | 25.52 | 1,505,200 |
Mar 6, 2024 | 25.48 | 25.62 | 25.36 | 25.38 | 24.89 | 1,108,100 |
Mar 5, 2024 | 25.24 | 25.41 | 25.08 | 25.14 | 24.65 | 1,703,200 |
Mar 4, 2024 | 25.75 | 25.82 | 25.57 | 25.63 | 25.13 | 2,114,400 |
Mar 1, 2024 | 26.05 | 26.13 | 25.88 | 25.93 | 25.43 | 1,191,900 |
Feb 29, 2024 | 26.00 | 26.22 | 25.97 | 26.08 | 25.58 | 1,304,400 |
Feb 28, 2024 | 26.17 | 26.17 | 26.01 | 26.04 | 25.54 | 1,132,000 |
Feb 27, 2024 | 26.43 | 26.50 | 26.25 | 26.40 | 25.89 | 1,492,000 |
Feb 26, 2024 | 26.12 | 26.19 | 25.98 | 26.10 | 25.60 | 1,413,200 |
Feb 23, 2024 | 26.25 | 26.46 | 26.18 | 26.42 | 25.91 | 1,255,800 |
Feb 22, 2024 | 26.58 | 26.61 | 26.15 | 26.16 | 25.65 | 1,711,300 |
Feb 21, 2024 | 26.35 | 26.46 | 26.23 | 26.30 | 25.79 | 860,900 |
Feb 20, 2024 | 26.35 | 26.53 | 26.23 | 26.32 | 25.81 | 2,419,500 |
Feb 16, 2024 | 27.88 | 27.88 | 27.39 | 27.40 | 26.87 | 1,732,300 |
Feb 15, 2024 | 27.08 | 27.32 | 27.07 | 27.21 | 26.68 | 1,650,300 |
Feb 14, 2024 | 26.95 | 27.24 | 26.90 | 27.12 | 26.60 | 1,878,200 |
Feb 13, 2024 | 27.34 | 27.50 | 26.74 | 26.96 | 26.44 | 2,437,800 |
Feb 12, 2024 | 28.67 | 28.81 | 28.45 | 28.51 | 27.96 | 1,696,700 |
Feb 9, 2024 | 28.55 | 28.95 | 28.47 | 28.90 | 28.34 | 1,860,500 |
Feb 8, 2024 | 28.13 | 28.77 | 28.03 | 28.66 | 28.11 | 3,200,400 |
Feb 7, 2024 | 27.15 | 27.42 | 27.00 | 27.42 | 26.89 | 1,836,900 |
Feb 6, 2024 | 27.18 | 27.48 | 27.16 | 27.38 | 26.85 | 1,048,700 |
Feb 5, 2024 | 26.93 | 27.09 | 26.63 | 27.00 | 26.48 | 1,096,200 |
Feb 2, 2024 | 27.69 | 27.83 | 27.56 | 27.66 | 27.13 | 1,932,400 |
Feb 1, 2024 | 27.63 | 27.97 | 27.56 | 27.84 | 27.30 | 1,689,100 |
Jan 31, 2024 | 28.08 | 28.16 | 27.47 | 27.47 | 26.94 | 1,561,400 |
Jan 30, 2024 | 27.31 | 27.81 | 27.30 | 27.73 | 27.19 | 1,513,400 |
Jan 29, 2024 | 27.47 | 27.65 | 27.27 | 27.61 | 27.08 | 756,800 |
Jan 26, 2024 | 27.68 | 27.80 | 27.51 | 27.59 | 27.06 | 646,200 |
Jan 25, 2024 | 27.56 | 27.65 | 27.32 | 27.57 | 27.04 | 1,073,400 |
Jan 24, 2024 | 27.73 | 27.81 | 27.35 | 27.37 | 26.84 | 2,044,000 |
Jan 23, 2024 | 27.00 | 27.22 | 26.89 | 27.00 | 26.48 | 1,017,000 |
Jan 22, 2024 | 26.76 | 26.89 | 26.59 | 26.83 | 26.31 | 1,348,400 |
Jan 19, 2024 | 26.51 | 26.61 | 26.27 | 26.56 | 26.05 | 976,100 |
Jan 18, 2024 | 26.56 | 26.71 | 26.38 | 26.70 | 26.18 | 1,702,000 |
Related Tickers
STLD Steel Dynamics, Inc.
125.83
+0.66%
PKX POSCO Holdings Inc.
45.04
+0.18%
RDUS Radius Recycling, Inc.
12.74
+5.38%
RS Reliance, Inc.
288.06
+1.33%
ZEUS Olympic Steel, Inc.
33.72
+0.15%
TX Ternium S.A.
28.93
-0.24%
MTUS Metallus Inc.
15.01
+0.27%
CMC Commercial Metals Company
50.60
-0.55%
GGB Gerdau S.A.
2.8300
+0.35%
CLF Cleveland-Cliffs Inc.
10.27
-1.44%