45.16
-0.54
(-1.18%)
At close: 4:00:02 PM EST
45.16
0.00
(0.00%)
After hours: 4:07:18 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 14, 2025 | 45.51 | 46.24 | 44.97 | 45.16 | 45.16 | 94,735 |
Jan 13, 2025 | 45.84 | 46.52 | 44.99 | 45.70 | 45.70 | 175,600 |
Jan 10, 2025 | 45.68 | 47.08 | 45.46 | 45.94 | 45.94 | 179,800 |
Jan 8, 2025 | 45.25 | 45.65 | 44.69 | 45.07 | 45.07 | 97,600 |
Jan 7, 2025 | 44.06 | 45.74 | 43.74 | 45.36 | 45.36 | 118,700 |
Jan 6, 2025 | 46.17 | 46.37 | 43.94 | 44.07 | 44.07 | 109,100 |
Jan 3, 2025 | 46.96 | 46.96 | 45.32 | 45.69 | 45.69 | 88,700 |
Jan 2, 2025 | 43.30 | 46.65 | 43.30 | 46.51 | 46.51 | 148,300 |
Dec 31, 2024 | 42.58 | 43.70 | 42.58 | 43.29 | 43.29 | 83,200 |
Dec 30, 2024 | 43.16 | 43.83 | 42.51 | 42.62 | 42.62 | 157,800 |
Dec 27, 2024 | 43.98 | 44.78 | 43.09 | 43.87 | 43.87 | 142,900 |
Dec 26, 2024 | 44.51 | 44.98 | 43.79 | 44.11 | 44.11 | 63,900 |
Dec 24, 2024 | 44.40 | 45.01 | 43.57 | 44.52 | 44.52 | 48,900 |
Dec 23, 2024 | 42.53 | 44.52 | 42.53 | 44.39 | 44.39 | 116,400 |
Dec 20, 2024 | 42.63 | 43.97 | 42.55 | 42.56 | 42.56 | 102,600 |
Dec 19, 2024 | 42.68 | 43.38 | 42.45 | 42.78 | 42.78 | 128,600 |
Dec 18, 2024 | 43.21 | 43.58 | 42.02 | 42.35 | 42.35 | 222,600 |
Dec 17, 2024 | 43.26 | 43.88 | 42.19 | 43.17 | 43.17 | 139,300 |
Dec 16, 2024 | 43.47 | 44.55 | 43.05 | 43.78 | 43.78 | 210,600 |
Dec 13, 2024 | 44.07 | 44.48 | 43.30 | 43.75 | 43.75 | 216,900 |
Dec 12, 2024 | 44.51 | 45.41 | 43.95 | 44.01 | 44.01 | 217,700 |
Dec 11, 2024 | 47.52 | 47.52 | 44.56 | 45.25 | 45.25 | 379,900 |
Dec 10, 2024 | 47.39 | 48.06 | 47.01 | 47.55 | 47.55 | 240,200 |
Dec 9, 2024 | 48.72 | 48.77 | 47.44 | 47.53 | 47.53 | 102,400 |
Dec 6, 2024 | 49.20 | 49.48 | 48.16 | 48.82 | 48.82 | 156,000 |
Dec 5, 2024 | 48.48 | 49.53 | 48.48 | 49.04 | 49.04 | 163,500 |
Dec 4, 2024 | 48.30 | 48.69 | 47.35 | 48.67 | 48.67 | 159,800 |
Dec 3, 2024 | 47.88 | 48.69 | 47.66 | 48.37 | 48.37 | 112,200 |
Dec 2, 2024 | 48.44 | 48.81 | 47.62 | 47.64 | 47.64 | 146,200 |
Nov 29, 2024 | 48.02 | 49.15 | 48.02 | 48.44 | 48.44 | 57,000 |
Nov 27, 2024 | 47.49 | 47.91 | 46.86 | 47.91 | 47.91 | 149,500 |
Nov 26, 2024 | 49.34 | 49.90 | 47.45 | 47.59 | 47.59 | 228,900 |
Nov 25, 2024 | 51.68 | 51.75 | 49.21 | 49.32 | 49.32 | 194,300 |
Nov 22, 2024 | 51.30 | 52.06 | 51.08 | 51.80 | 51.80 | 180,500 |
Nov 21, 2024 | 52.46 | 52.95 | 50.58 | 51.38 | 51.38 | 358,800 |
Nov 20, 2024 | 52.34 | 53.80 | 51.79 | 52.68 | 52.68 | 157,300 |
Nov 19, 2024 | 52.14 | 52.36 | 51.37 | 52.21 | 52.21 | 120,700 |
Nov 18, 2024 | 52.61 | 53.43 | 52.25 | 52.66 | 52.66 | 134,300 |
Nov 15, 2024 | 53.39 | 53.50 | 52.07 | 52.13 | 52.13 | 162,500 |
Nov 14, 2024 | 50.10 | 53.87 | 50.10 | 53.63 | 53.63 | 304,200 |
Nov 13, 2024 | 48.72 | 50.36 | 48.59 | 49.93 | 49.93 | 407,500 |
Nov 12, 2024 | 0.05 Dividend | |||||
Nov 12, 2024 | 51.58 | 52.03 | 48.20 | 48.87 | 48.87 | 464,400 |
Nov 11, 2024 | 53.24 | 53.60 | 51.80 | 51.87 | 51.82 | 364,200 |
Nov 8, 2024 | 53.45 | 53.92 | 53.25 | 53.52 | 53.47 | 107,900 |
Nov 7, 2024 | 53.80 | 55.37 | 53.28 | 53.61 | 53.56 | 206,000 |
Nov 6, 2024 | 52.69 | 53.82 | 52.55 | 53.47 | 53.42 | 244,200 |
Nov 5, 2024 | 52.64 | 54.75 | 52.00 | 53.93 | 53.88 | 288,400 |
Nov 4, 2024 | 53.43 | 55.35 | 53.34 | 53.82 | 53.77 | 206,200 |
Nov 1, 2024 | 54.12 | 54.31 | 53.31 | 53.43 | 53.38 | 175,000 |
Oct 31, 2024 | 53.09 | 54.41 | 52.73 | 53.35 | 53.30 | 189,200 |
Oct 30, 2024 | 54.50 | 55.09 | 53.05 | 53.57 | 53.52 | 272,500 |
Oct 29, 2024 | 56.23 | 56.70 | 53.67 | 54.79 | 54.74 | 317,000 |
Oct 28, 2024 | 57.00 | 57.00 | 55.81 | 56.60 | 56.55 | 142,400 |
Oct 25, 2024 | 57.83 | 58.03 | 57.10 | 57.51 | 57.45 | 83,400 |
Oct 24, 2024 | 57.82 | 57.94 | 57.07 | 57.47 | 57.41 | 94,600 |
Oct 23, 2024 | 58.17 | 58.59 | 56.50 | 57.31 | 57.25 | 206,200 |
Oct 22, 2024 | 58.80 | 59.44 | 58.27 | 58.77 | 58.71 | 108,700 |
Oct 21, 2024 | 58.94 | 59.43 | 57.95 | 58.83 | 58.77 | 161,000 |
Oct 18, 2024 | 58.81 | 59.37 | 57.98 | 58.73 | 58.67 | 315,400 |
Oct 17, 2024 | 58.46 | 58.46 | 57.02 | 57.59 | 57.53 | 108,800 |
Oct 16, 2024 | 58.69 | 60.24 | 58.00 | 58.40 | 58.34 | 134,200 |
Oct 15, 2024 | 58.91 | 59.00 | 57.55 | 58.62 | 58.56 | 203,100 |
Oct 14, 2024 | 61.16 | 61.18 | 59.21 | 59.50 | 59.44 | 221,900 |
Oct 11, 2024 | 61.04 | 61.50 | 60.22 | 61.33 | 61.27 | 111,600 |
Oct 10, 2024 | 61.86 | 62.38 | 60.89 | 61.53 | 61.47 | 88,700 |
Oct 9, 2024 | 62.40 | 62.87 | 61.14 | 61.50 | 61.44 | 104,000 |
Oct 8, 2024 | 62.75 | 63.54 | 62.41 | 62.50 | 62.44 | 107,200 |
Oct 7, 2024 | 63.33 | 63.92 | 62.44 | 63.26 | 63.20 | 96,000 |
Oct 4, 2024 | 64.00 | 64.36 | 62.45 | 63.33 | 63.27 | 184,300 |
Oct 3, 2024 | 64.30 | 65.49 | 63.43 | 64.00 | 63.94 | 180,800 |
Oct 2, 2024 | 62.35 | 64.25 | 62.05 | 63.78 | 63.72 | 173,300 |
Oct 1, 2024 | 61.99 | 62.59 | 61.40 | 62.29 | 62.23 | 90,000 |
Sep 30, 2024 | 63.41 | 63.63 | 61.63 | 62.63 | 62.57 | 123,500 |
Sep 27, 2024 | 63.30 | 65.89 | 63.25 | 63.41 | 63.35 | 252,600 |
Sep 26, 2024 | 63.45 | 63.99 | 62.51 | 63.35 | 63.29 | 257,000 |
Sep 25, 2024 | 61.70 | 63.71 | 61.33 | 63.17 | 63.11 | 405,500 |
Sep 24, 2024 | 61.50 | 62.02 | 60.27 | 61.22 | 61.16 | 192,100 |
Sep 23, 2024 | 57.47 | 61.50 | 57.47 | 61.23 | 61.17 | 667,400 |
Sep 20, 2024 | 56.99 | 58.22 | 56.70 | 57.10 | 57.04 | 238,800 |
Sep 19, 2024 | 56.66 | 57.57 | 55.45 | 57.32 | 57.26 | 379,600 |
Sep 18, 2024 | 56.00 | 56.10 | 54.51 | 54.67 | 54.62 | 249,100 |
Sep 17, 2024 | 56.50 | 56.75 | 55.68 | 55.78 | 55.73 | 223,500 |
Sep 16, 2024 | 56.00 | 56.91 | 55.26 | 56.75 | 56.70 | 219,300 |
Sep 13, 2024 | 55.50 | 56.38 | 55.00 | 56.12 | 56.07 | 290,200 |
Sep 12, 2024 | 52.86 | 56.65 | 52.77 | 55.68 | 55.63 | 737,200 |
Sep 11, 2024 | 51.00 | 53.64 | 50.87 | 53.10 | 53.05 | 259,900 |
Sep 10, 2024 | 52.00 | 52.00 | 50.76 | 51.25 | 51.20 | 138,200 |
Sep 9, 2024 | 49.96 | 52.56 | 49.73 | 51.88 | 51.83 | 248,000 |
Sep 6, 2024 | 50.36 | 50.70 | 49.30 | 49.75 | 49.70 | 214,900 |
Sep 5, 2024 | 51.67 | 51.92 | 50.37 | 50.51 | 50.46 | 130,400 |
Sep 4, 2024 | 52.25 | 53.17 | 51.67 | 51.67 | 51.62 | 171,800 |
Sep 3, 2024 | 53.25 | 53.67 | 52.25 | 52.58 | 52.53 | 188,700 |
Aug 30, 2024 | 51.50 | 53.71 | 51.50 | 53.61 | 53.56 | 198,300 |
Aug 29, 2024 | 51.85 | 52.73 | 51.69 | 51.80 | 51.75 | 103,400 |
Aug 28, 2024 | 52.50 | 53.00 | 51.83 | 51.88 | 51.83 | 104,900 |
Aug 27, 2024 | 52.50 | 53.04 | 52.39 | 52.96 | 52.91 | 111,000 |
Aug 26, 2024 | 51.50 | 53.20 | 51.49 | 52.87 | 52.82 | 167,700 |
Aug 23, 2024 | 51.00 | 52.17 | 50.58 | 51.92 | 51.87 | 294,700 |
Aug 22, 2024 | 53.10 | 53.57 | 51.66 | 51.66 | 51.61 | 316,200 |
Aug 21, 2024 | 54.91 | 55.02 | 53.29 | 53.66 | 53.61 | 311,800 |
Aug 20, 2024 | 51.32 | 55.09 | 51.32 | 54.91 | 54.86 | 1,293,800 |
Aug 19, 2024 | 46.14 | 47.64 | 45.87 | 47.35 | 47.30 | 316,000 |
Aug 16, 2024 | 46.38 | 46.58 | 45.78 | 45.86 | 45.82 | 66,500 |
Aug 15, 2024 | 46.05 | 46.62 | 45.94 | 46.38 | 46.34 | 61,100 |
Aug 14, 2024 | 45.59 | 46.54 | 45.40 | 45.71 | 45.67 | 57,200 |
Aug 13, 2024 | 44.84 | 45.91 | 44.84 | 45.47 | 45.43 | 65,300 |
Aug 12, 2024 | 44.65 | 45.31 | 43.38 | 44.99 | 44.95 | 72,800 |
Aug 9, 2024 | 0.05 Dividend | |||||
Aug 9, 2024 | 44.32 | 44.80 | 44.17 | 44.35 | 44.31 | 62,600 |
Aug 8, 2024 | 44.09 | 44.89 | 43.56 | 44.52 | 44.43 | 52,200 |
Aug 7, 2024 | 44.06 | 44.63 | 43.60 | 44.09 | 44.00 | 67,000 |
Aug 6, 2024 | 42.75 | 44.54 | 42.61 | 43.65 | 43.56 | 139,800 |
Aug 5, 2024 | 41.77 | 44.10 | 40.82 | 43.06 | 42.97 | 377,400 |
Aug 2, 2024 | 45.10 | 45.10 | 43.75 | 44.90 | 44.81 | 193,000 |
Aug 1, 2024 | 47.00 | 47.21 | 45.39 | 45.80 | 45.70 | 107,600 |
Jul 31, 2024 | 46.09 | 47.80 | 45.92 | 46.72 | 46.62 | 180,900 |
Jul 30, 2024 | 46.57 | 47.49 | 45.50 | 45.59 | 45.49 | 301,600 |
Jul 29, 2024 | 46.87 | 47.95 | 46.65 | 46.77 | 46.67 | 87,600 |
Jul 26, 2024 | 47.38 | 47.48 | 46.51 | 47.22 | 47.12 | 82,000 |
Jul 25, 2024 | 48.57 | 48.64 | 47.01 | 47.03 | 46.93 | 185,900 |
Jul 24, 2024 | 50.42 | 50.53 | 48.84 | 49.12 | 49.02 | 60,000 |
Jul 23, 2024 | 50.74 | 51.09 | 49.81 | 50.19 | 50.09 | 112,600 |
Jul 22, 2024 | 49.38 | 50.94 | 49.10 | 50.74 | 50.63 | 84,500 |
Jul 19, 2024 | 49.38 | 49.51 | 48.60 | 48.90 | 48.80 | 124,700 |
Jul 18, 2024 | 50.73 | 51.30 | 49.24 | 49.73 | 49.63 | 126,400 |
Jul 17, 2024 | 51.11 | 51.40 | 50.24 | 50.52 | 50.41 | 90,800 |
Jul 16, 2024 | 50.52 | 51.78 | 50.52 | 51.14 | 51.03 | 81,800 |
Jul 15, 2024 | 50.94 | 51.74 | 50.71 | 50.81 | 50.70 | 104,400 |
Jul 12, 2024 | 51.45 | 51.72 | 50.72 | 51.39 | 51.28 | 147,900 |
Jul 11, 2024 | 51.15 | 52.26 | 50.81 | 51.34 | 51.23 | 120,900 |
Jul 10, 2024 | 51.25 | 51.42 | 50.58 | 51.19 | 51.08 | 163,600 |
Jul 9, 2024 | 50.73 | 51.71 | 50.35 | 50.79 | 50.68 | 174,900 |
Jul 8, 2024 | 51.43 | 51.81 | 50.12 | 50.84 | 50.73 | 264,400 |
Jul 5, 2024 | 52.07 | 52.36 | 51.47 | 52.01 | 51.90 | 130,100 |
Jul 3, 2024 | 52.69 | 53.83 | 52.25 | 52.42 | 52.31 | 137,000 |
Jul 2, 2024 | 51.12 | 52.90 | 50.97 | 52.59 | 52.48 | 389,400 |
Jul 1, 2024 | 51.49 | 51.88 | 50.81 | 51.36 | 51.25 | 103,700 |
Jun 28, 2024 | 50.69 | 51.59 | 50.47 | 51.03 | 50.92 | 204,200 |
Jun 27, 2024 | 49.99 | 50.48 | 49.37 | 50.46 | 50.35 | 184,000 |
Jun 26, 2024 | 49.34 | 49.98 | 49.26 | 49.71 | 49.61 | 69,800 |
Jun 25, 2024 | 49.91 | 50.11 | 49.30 | 49.80 | 49.70 | 65,000 |
Jun 24, 2024 | 49.69 | 50.79 | 49.13 | 49.68 | 49.58 | 238,300 |
Jun 21, 2024 | 49.59 | 50.05 | 49.30 | 49.77 | 49.67 | 128,900 |
Jun 20, 2024 | 49.38 | 50.86 | 49.38 | 49.95 | 49.85 | 154,900 |
Jun 18, 2024 | 47.94 | 49.41 | 47.89 | 49.07 | 48.97 | 107,600 |
Jun 17, 2024 | 47.07 | 47.95 | 46.05 | 47.68 | 47.58 | 295,700 |
Jun 14, 2024 | 49.42 | 49.43 | 46.34 | 47.14 | 47.04 | 383,600 |
Jun 13, 2024 | 50.43 | 51.17 | 49.23 | 49.42 | 49.32 | 233,200 |
Jun 12, 2024 | 51.47 | 51.99 | 50.53 | 50.76 | 50.65 | 117,500 |
Jun 11, 2024 | 50.63 | 51.42 | 48.64 | 51.09 | 50.98 | 244,800 |
Jun 10, 2024 | 51.50 | 53.00 | 50.78 | 51.42 | 51.31 | 265,300 |
Jun 7, 2024 | 52.64 | 52.64 | 51.19 | 51.58 | 51.47 | 160,200 |
Jun 6, 2024 | 53.00 | 53.25 | 51.17 | 51.58 | 51.47 | 262,800 |
Jun 5, 2024 | 49.40 | 53.28 | 48.72 | 52.68 | 52.57 | 581,700 |
Jun 4, 2024 | 48.95 | 49.35 | 48.21 | 49.02 | 48.92 | 220,300 |
Jun 3, 2024 | 49.80 | 50.00 | 48.39 | 48.92 | 48.82 | 103,000 |
May 31, 2024 | 48.70 | 49.69 | 48.54 | 49.43 | 49.33 | 127,000 |
May 30, 2024 | 47.90 | 48.98 | 47.81 | 48.53 | 48.43 | 110,300 |
May 29, 2024 | 48.19 | 48.75 | 47.80 | 47.95 | 47.85 | 143,500 |
May 28, 2024 | 48.85 | 49.17 | 48.16 | 48.45 | 48.35 | 223,800 |
May 24, 2024 | 47.25 | 49.07 | 47.25 | 48.72 | 48.62 | 104,200 |
May 23, 2024 | 48.28 | 49.39 | 47.83 | 48.01 | 47.91 | 81,900 |
May 22, 2024 | 49.27 | 49.57 | 47.98 | 48.64 | 48.54 | 95,900 |
May 21, 2024 | 48.64 | 50.24 | 48.25 | 49.71 | 49.61 | 207,500 |
May 20, 2024 | 47.40 | 49.18 | 47.40 | 48.86 | 48.76 | 144,500 |
May 17, 2024 | 46.15 | 47.73 | 46.07 | 47.23 | 47.13 | 254,300 |
May 16, 2024 | 45.16 | 47.39 | 45.12 | 46.60 | 46.50 | 215,600 |
May 15, 2024 | 45.67 | 45.76 | 44.50 | 44.89 | 44.80 | 179,100 |
May 14, 2024 | 47.50 | 47.50 | 44.01 | 45.47 | 45.38 | 641,200 |
May 13, 2024 | 47.25 | 48.88 | 47.01 | 48.66 | 48.56 | 269,100 |
May 10, 2024 | 47.46 | 48.10 | 46.83 | 46.99 | 46.89 | 131,000 |
May 9, 2024 | 0.05 Dividend | |||||
May 9, 2024 | 46.99 | 48.35 | 46.99 | 47.78 | 47.68 | 179,700 |
May 8, 2024 | 45.88 | 46.98 | 45.25 | 46.80 | 46.65 | 135,000 |
May 7, 2024 | 44.23 | 45.88 | 44.00 | 45.78 | 45.64 | 133,700 |
May 6, 2024 | 44.02 | 45.07 | 43.72 | 43.91 | 43.77 | 112,400 |
May 3, 2024 | 44.04 | 44.63 | 43.83 | 44.42 | 44.28 | 93,800 |
May 2, 2024 | 42.86 | 44.25 | 42.86 | 44.07 | 43.93 | 139,900 |
May 1, 2024 | 43.26 | 43.33 | 42.01 | 42.57 | 42.44 | 101,800 |
Apr 30, 2024 | 44.32 | 44.44 | 43.00 | 43.15 | 43.01 | 90,000 |
Apr 29, 2024 | 44.71 | 44.79 | 44.01 | 44.20 | 44.06 | 88,100 |
Apr 26, 2024 | 44.00 | 44.71 | 43.70 | 44.71 | 44.57 | 106,500 |
Apr 25, 2024 | 43.73 | 44.45 | 43.19 | 43.95 | 43.81 | 194,200 |
Apr 24, 2024 | 42.33 | 44.00 | 42.17 | 43.85 | 43.71 | 249,000 |
Apr 23, 2024 | 42.41 | 43.22 | 42.05 | 42.12 | 41.99 | 178,100 |
Apr 22, 2024 | 41.09 | 42.38 | 40.92 | 42.33 | 42.20 | 209,000 |
Apr 19, 2024 | 41.24 | 41.71 | 40.94 | 41.33 | 41.20 | 64,200 |
Apr 18, 2024 | 42.11 | 42.11 | 41.01 | 41.39 | 41.26 | 54,300 |
Apr 17, 2024 | 42.26 | 42.75 | 41.92 | 42.02 | 41.89 | 73,700 |
Apr 16, 2024 | 42.71 | 42.71 | 41.71 | 42.26 | 42.13 | 84,100 |
Apr 15, 2024 | 43.22 | 43.79 | 42.40 | 42.53 | 42.40 | 90,600 |
Apr 12, 2024 | 43.78 | 43.80 | 42.47 | 42.95 | 42.81 | 121,800 |
Apr 11, 2024 | 42.73 | 43.99 | 42.30 | 43.40 | 43.26 | 158,300 |
Apr 10, 2024 | 41.35 | 42.39 | 40.61 | 41.73 | 41.60 | 151,000 |
Apr 9, 2024 | 42.55 | 42.55 | 41.56 | 41.73 | 41.60 | 135,800 |
Apr 8, 2024 | 42.97 | 43.13 | 42.31 | 42.50 | 42.37 | 141,000 |
Apr 5, 2024 | 42.61 | 42.92 | 42.39 | 42.76 | 42.63 | 44,400 |
Apr 4, 2024 | 43.45 | 43.59 | 42.46 | 42.55 | 42.42 | 106,900 |
Apr 3, 2024 | 42.04 | 43.45 | 42.04 | 43.32 | 43.18 | 93,400 |
Apr 2, 2024 | 42.49 | 42.49 | 41.30 | 42.14 | 42.01 | 87,500 |
Apr 1, 2024 | 42.72 | 43.24 | 42.33 | 42.49 | 42.36 | 49,800 |
Mar 28, 2024 | 42.60 | 43.43 | 42.33 | 42.62 | 42.49 | 94,900 |
Mar 27, 2024 | 42.68 | 43.14 | 42.16 | 42.57 | 42.44 | 211,600 |
Mar 26, 2024 | 43.40 | 43.69 | 42.01 | 42.71 | 42.58 | 255,900 |
Mar 25, 2024 | 42.40 | 44.23 | 41.99 | 43.41 | 43.27 | 238,600 |
Mar 22, 2024 | 41.40 | 42.75 | 41.40 | 41.67 | 41.54 | 147,700 |
Mar 21, 2024 | 41.74 | 42.42 | 41.50 | 41.62 | 41.49 | 62,500 |
Mar 20, 2024 | 41.94 | 41.97 | 41.16 | 41.52 | 41.39 | 80,200 |
Mar 19, 2024 | 42.01 | 42.50 | 41.77 | 41.90 | 41.77 | 95,900 |
Mar 18, 2024 | 41.39 | 42.75 | 41.20 | 42.60 | 42.47 | 137,400 |
Mar 15, 2024 | 41.60 | 42.15 | 41.39 | 41.55 | 41.42 | 180,500 |
Mar 14, 2024 | 42.40 | 42.54 | 41.09 | 41.48 | 41.35 | 284,600 |
Mar 13, 2024 | 45.36 | 45.46 | 42.10 | 42.50 | 42.37 | 409,100 |
Mar 12, 2024 | 44.92 | 45.88 | 44.37 | 45.36 | 45.22 | 334,300 |
Mar 11, 2024 | 44.00 | 45.00 | 42.91 | 44.66 | 44.52 | 425,800 |
Mar 8, 2024 | 41.50 | 44.33 | 41.40 | 44.30 | 44.16 | 513,100 |
Mar 7, 2024 | 38.68 | 40.97 | 38.25 | 40.89 | 40.76 | 854,200 |
Mar 6, 2024 | 33.24 | 36.42 | 32.82 | 36.38 | 36.27 | 686,300 |
Mar 5, 2024 | 33.76 | 33.90 | 33.07 | 33.18 | 33.08 | 60,000 |
Mar 4, 2024 | 34.40 | 34.82 | 33.63 | 33.76 | 33.65 | 121,400 |
Mar 1, 2024 | 34.19 | 34.87 | 34.15 | 34.35 | 34.24 | 120,900 |
Feb 29, 2024 | 34.37 | 34.50 | 33.94 | 34.13 | 34.02 | 149,700 |
Feb 28, 2024 | 33.60 | 34.44 | 33.60 | 34.11 | 34.00 | 125,000 |
Feb 27, 2024 | 33.92 | 33.92 | 33.20 | 33.59 | 33.48 | 96,700 |
Feb 26, 2024 | 33.61 | 33.62 | 32.75 | 33.56 | 33.45 | 175,200 |
Feb 23, 2024 | 33.51 | 33.85 | 33.32 | 33.69 | 33.58 | 162,300 |
Feb 22, 2024 | 32.97 | 33.59 | 32.42 | 33.52 | 33.41 | 213,700 |
Feb 21, 2024 | 31.80 | 32.83 | 31.60 | 32.77 | 32.67 | 222,100 |
Feb 20, 2024 | 31.14 | 31.72 | 30.91 | 31.66 | 31.56 | 99,900 |
Feb 16, 2024 | 31.26 | 31.42 | 31.03 | 31.25 | 31.15 | 73,500 |
Feb 15, 2024 | 30.90 | 32.00 | 30.66 | 31.22 | 31.12 | 217,600 |
Feb 14, 2024 | 29.87 | 31.36 | 29.86 | 30.88 | 30.78 | 301,700 |
Feb 13, 2024 | 29.90 | 30.14 | 28.80 | 29.48 | 29.39 | 167,300 |
Feb 12, 2024 | 28.49 | 29.92 | 28.49 | 29.85 | 29.76 | 154,800 |
Feb 9, 2024 | 0.05 Dividend | |||||
Feb 9, 2024 | 28.39 | 28.55 | 28.05 | 28.37 | 28.28 | 108,900 |
Feb 8, 2024 | 28.16 | 28.58 | 28.14 | 28.50 | 28.36 | 70,800 |
Feb 7, 2024 | 28.06 | 28.48 | 27.88 | 28.37 | 28.23 | 42,400 |
Feb 6, 2024 | 27.80 | 28.63 | 27.80 | 28.09 | 27.95 | 77,100 |
Feb 5, 2024 | 27.89 | 28.11 | 27.53 | 27.91 | 27.77 | 97,700 |
Feb 2, 2024 | 28.33 | 28.39 | 27.72 | 27.85 | 27.71 | 84,300 |
Feb 1, 2024 | 28.70 | 29.08 | 27.47 | 28.36 | 28.22 | 159,800 |
Jan 31, 2024 | 29.02 | 29.25 | 28.68 | 28.72 | 28.58 | 38,800 |
Jan 30, 2024 | 28.08 | 29.25 | 28.03 | 29.08 | 28.94 | 76,200 |
Jan 29, 2024 | 28.75 | 28.99 | 28.43 | 28.73 | 28.59 | 40,800 |
Jan 26, 2024 | 28.87 | 28.99 | 28.34 | 28.88 | 28.74 | 83,500 |
Jan 25, 2024 | 29.19 | 29.23 | 28.64 | 28.87 | 28.73 | 55,500 |
Jan 24, 2024 | 29.20 | 29.49 | 28.95 | 29.07 | 28.93 | 72,800 |
Jan 23, 2024 | 29.12 | 29.12 | 28.62 | 28.89 | 28.75 | 71,300 |
Jan 22, 2024 | 29.34 | 29.72 | 28.88 | 28.97 | 28.83 | 128,400 |
Jan 19, 2024 | 29.26 | 29.74 | 29.06 | 29.60 | 29.45 | 103,900 |
Jan 18, 2024 | 29.27 | 29.53 | 29.09 | 29.36 | 29.22 | 125,700 |
Jan 17, 2024 | 28.60 | 29.16 | 28.57 | 29.12 | 28.98 | 67,600 |
Jan 16, 2024 | 29.00 | 29.34 | 28.72 | 29.01 | 28.87 | 67,100 |
Related Tickers
CMRE Costamare Inc.
12.77
+0.79%
DAC Danaos Corporation
79.93
+2.08%
ECO Okeanis Eco Tankers Corp.
24.89
-0.64%
SMHI SEACOR Marine Holdings Inc.
6.87
+0.15%
SB Safe Bulkers, Inc.
3.5800
+0.85%
HSHP Himalaya Shipping Ltd.
5.15
+2.79%
GASS StealthGas Inc.
6.03
+1.34%
GNK Genco Shipping & Trading Limited
14.59
+0.07%
SFL SFL Corporation Ltd.
11.06
+0.73%
CCEC Capital Clean Energy Carriers Corp.
18.91
+3.45%