Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
16.05
+0.06
+(0.38%)
As of 11:21:32 AM EST. Market Open.
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 |
---|---|---|---|---|---|---|
Feb 20, 2025 | 16.75 | 16.88 | 15.75 | 16.05 | 16.05 | 3,282,038 |
Feb 19, 2025 | 16.15 | 16.32 | 15.40 | 15.99 | 15.99 | 8,388,500 |
Feb 18, 2025 | 15.12 | 16.70 | 14.71 | 15.85 | 15.85 | 13,559,800 |
Feb 14, 2025 | 13.56 | 13.80 | 13.23 | 13.46 | 13.46 | 3,728,300 |
Feb 13, 2025 | 13.76 | 13.85 | 12.43 | 13.06 | 13.06 | 7,794,200 |
Feb 12, 2025 | 13.90 | 14.11 | 13.45 | 13.76 | 13.76 | 4,196,200 |
Feb 11, 2025 | 14.60 | 14.90 | 13.96 | 14.11 | 14.11 | 3,842,200 |
Feb 10, 2025 | 14.89 | 15.20 | 14.51 | 14.72 | 14.72 | 3,657,100 |
Feb 7, 2025 | 14.80 | 15.01 | 14.55 | 14.70 | 14.70 | 4,033,400 |
Feb 6, 2025 | 15.73 | 16.04 | 14.02 | 14.78 | 14.78 | 7,386,200 |
Feb 5, 2025 | 15.02 | 16.43 | 14.11 | 15.75 | 15.75 | 11,440,900 |
Feb 4, 2025 | 16.32 | 16.87 | 15.23 | 15.28 | 15.28 | 10,189,100 |
Feb 3, 2025 | 16.24 | 16.91 | 16.16 | 16.75 | 16.75 | 3,380,300 |
Jan 31, 2025 | 17.30 | 17.40 | 16.48 | 16.60 | 16.60 | 3,354,600 |
Jan 30, 2025 | 16.76 | 17.38 | 16.70 | 17.30 | 17.30 | 2,204,700 |
Jan 29, 2025 | 16.26 | 16.94 | 16.09 | 16.68 | 16.68 | 2,301,100 |
Jan 28, 2025 | 16.51 | 16.72 | 16.15 | 16.28 | 16.28 | 2,740,600 |
Jan 27, 2025 | 16.25 | 16.78 | 15.85 | 16.30 | 16.30 | 2,953,700 |
Jan 24, 2025 | 16.53 | 17.56 | 16.31 | 16.65 | 16.65 | 3,267,400 |
Jan 23, 2025 | 16.18 | 16.52 | 15.82 | 16.47 | 16.47 | 2,585,400 |
Jan 22, 2025 | 15.75 | 16.66 | 15.66 | 16.26 | 16.26 | 3,085,300 |
Jan 21, 2025 | 16.09 | 16.15 | 15.30 | 15.65 | 15.65 | 3,265,000 |
Jan 17, 2025 | 15.21 | 16.10 | 15.09 | 15.90 | 15.90 | 3,143,500 |
Jan 16, 2025 | 15.34 | 15.48 | 14.74 | 14.95 | 14.95 | 2,031,400 |
Jan 15, 2025 | 15.36 | 15.53 | 14.51 | 15.38 | 15.38 | 2,697,100 |
Jan 14, 2025 | 14.36 | 15.02 | 14.15 | 14.93 | 14.93 | 2,723,900 |
Jan 13, 2025 | 14.19 | 14.40 | 13.79 | 14.17 | 14.17 | 3,170,200 |
Jan 10, 2025 | 14.99 | 15.25 | 13.79 | 14.18 | 14.18 | 5,485,300 |
Jan 8, 2025 | 14.33 | 15.77 | 14.23 | 15.29 | 15.29 | 4,419,000 |
Jan 7, 2025 | 14.75 | 14.83 | 13.89 | 14.39 | 14.39 | 3,069,100 |
Jan 6, 2025 | 15.23 | 15.23 | 14.66 | 14.72 | 14.72 | 3,315,500 |
Jan 3, 2025 | 13.68 | 14.41 | 13.60 | 14.35 | 14.35 | 2,248,800 |
Jan 2, 2025 | 13.70 | 13.90 | 13.43 | 13.55 | 13.55 | 2,327,200 |
Dec 31, 2024 | 13.73 | 14.00 | 13.17 | 13.44 | 13.44 | 2,632,100 |
Dec 30, 2024 | 13.62 | 13.74 | 13.25 | 13.58 | 13.58 | 2,533,600 |
Dec 27, 2024 | 14.30 | 14.40 | 13.56 | 13.80 | 13.80 | 2,032,300 |
Dec 26, 2024 | 13.48 | 14.46 | 13.16 | 14.19 | 14.19 | 2,952,400 |
Dec 24, 2024 | 13.54 | 13.65 | 13.05 | 13.40 | 13.40 | 1,407,400 |
Dec 23, 2024 | 14.09 | 14.09 | 13.16 | 13.60 | 13.60 | 2,492,400 |
Dec 20, 2024 | 13.25 | 14.64 | 13.10 | 14.09 | 14.09 | 8,128,400 |
Dec 19, 2024 | 13.33 | 13.85 | 13.07 | 13.50 | 13.50 | 3,693,300 |
Dec 18, 2024 | 13.80 | 14.19 | 13.23 | 13.38 | 13.38 | 4,821,900 |
Dec 17, 2024 | 13.80 | 14.25 | 13.34 | 13.50 | 13.50 | 3,171,200 |
Dec 16, 2024 | 13.51 | 14.10 | 13.30 | 13.90 | 13.90 | 5,462,100 |
Dec 13, 2024 | 13.64 | 14.13 | 13.52 | 13.66 | 13.66 | 4,261,100 |
Dec 12, 2024 | 14.50 | 15.00 | 13.63 | 13.64 | 13.64 | 4,233,600 |
Dec 11, 2024 | 15.15 | 15.35 | 14.05 | 14.36 | 14.36 | 4,975,000 |
Dec 10, 2024 | 15.69 | 16.16 | 14.94 | 15.03 | 15.03 | 4,940,900 |
Dec 9, 2024 | 15.85 | 17.00 | 15.83 | 16.55 | 16.55 | 3,650,500 |
Dec 6, 2024 | 16.54 | 16.78 | 15.19 | 15.61 | 15.61 | 5,744,800 |
Dec 5, 2024 | 17.13 | 17.53 | 16.30 | 16.40 | 16.40 | 3,041,000 |
Dec 4, 2024 | 18.04 | 18.38 | 16.78 | 16.96 | 16.96 | 4,566,500 |
Dec 3, 2024 | 18.31 | 18.85 | 17.58 | 17.99 | 17.99 | 6,150,800 |
Dec 2, 2024 | 17.54 | 18.82 | 17.33 | 18.43 | 18.43 | 6,371,900 |
Nov 29, 2024 | 16.92 | 17.38 | 16.78 | 17.33 | 17.33 | 1,167,100 |
Nov 27, 2024 | 16.45 | 17.16 | 16.44 | 16.83 | 16.83 | 1,923,900 |
Nov 26, 2024 | 16.82 | 17.09 | 16.03 | 16.28 | 16.28 | 2,810,700 |
Nov 25, 2024 | 16.85 | 17.14 | 15.91 | 16.85 | 16.85 | 4,037,400 |
Nov 22, 2024 | 16.29 | 16.87 | 15.92 | 15.98 | 15.98 | 5,131,300 |
Nov 21, 2024 | 17.09 | 17.21 | 15.99 | 16.31 | 16.31 | 4,721,900 |
Nov 20, 2024 | 18.21 | 18.41 | 16.76 | 17.00 | 17.00 | 4,768,500 |
Nov 19, 2024 | 16.41 | 18.25 | 16.37 | 18.01 | 18.01 | 6,931,500 |
Nov 18, 2024 | 15.36 | 16.22 | 14.97 | 15.98 | 15.98 | 5,484,500 |
Nov 15, 2024 | 15.53 | 15.70 | 14.23 | 14.87 | 14.87 | 6,190,100 |
Nov 14, 2024 | 14.96 | 16.80 | 14.81 | 15.44 | 15.44 | 9,946,000 |
Nov 13, 2024 | 13.57 | 14.22 | 13.43 | 13.48 | 13.48 | 4,696,000 |
Nov 12, 2024 | 13.56 | 14.29 | 13.45 | 13.56 | 13.56 | 4,422,800 |
Nov 11, 2024 | 13.73 | 13.92 | 13.15 | 13.80 | 13.80 | 4,894,600 |
Nov 8, 2024 | 13.61 | 14.19 | 13.40 | 13.54 | 13.54 | 4,328,400 |
Nov 7, 2024 | 14.26 | 14.75 | 13.45 | 13.64 | 13.64 | 11,773,500 |
Nov 6, 2024 | 15.79 | 17.56 | 15.24 | 15.55 | 15.55 | 12,676,400 |
Nov 5, 2024 | 17.93 | 18.39 | 16.19 | 18.34 | 18.34 | 5,202,300 |
Nov 4, 2024 | 17.69 | 18.92 | 17.67 | 18.09 | 18.09 | 5,825,000 |
Nov 1, 2024 | 16.99 | 17.66 | 16.77 | 17.65 | 17.65 | 3,847,600 |
Oct 31, 2024 | 16.93 | 17.42 | 16.45 | 16.80 | 16.80 | 3,293,800 |
Oct 30, 2024 | 15.77 | 17.20 | 15.65 | 17.04 | 17.04 | 3,543,300 |
Oct 29, 2024 | 15.20 | 15.95 | 15.18 | 15.93 | 15.93 | 2,472,000 |
Oct 28, 2024 | 16.31 | 16.59 | 15.33 | 15.35 | 15.35 | 3,259,100 |
Oct 25, 2024 | 17.51 | 17.84 | 16.03 | 16.19 | 16.19 | 3,674,400 |
Oct 24, 2024 | 16.02 | 17.36 | 16.02 | 17.20 | 17.20 | 3,894,900 |
Oct 23, 2024 | 16.05 | 16.37 | 15.68 | 15.94 | 15.94 | 2,185,400 |
Oct 22, 2024 | 15.79 | 16.17 | 15.79 | 16.03 | 16.03 | 1,880,400 |
Oct 21, 2024 | 16.41 | 16.83 | 15.74 | 15.97 | 15.97 | 3,600,500 |
Oct 18, 2024 | 16.99 | 17.11 | 16.16 | 16.35 | 16.35 | 4,291,300 |
Oct 17, 2024 | 17.79 | 17.91 | 16.75 | 16.80 | 16.80 | 2,683,200 |
Oct 16, 2024 | 17.55 | 17.91 | 17.12 | 17.80 | 17.80 | 2,085,800 |
Oct 15, 2024 | 17.31 | 17.84 | 16.97 | 17.37 | 17.37 | 2,609,900 |
Oct 14, 2024 | 18.01 | 18.20 | 17.45 | 17.58 | 17.58 | 2,177,800 |
Oct 11, 2024 | 17.32 | 18.13 | 17.21 | 18.00 | 18.00 | 2,580,200 |
Oct 10, 2024 | 18.02 | 18.17 | 17.28 | 17.34 | 17.34 | 3,611,400 |
Oct 9, 2024 | 17.87 | 18.56 | 17.71 | 18.18 | 18.18 | 2,878,700 |
Oct 8, 2024 | 18.57 | 19.00 | 17.98 | 18.28 | 18.28 | 2,046,200 |
Oct 7, 2024 | 19.92 | 20.24 | 18.17 | 18.48 | 18.48 | 3,397,900 |
Oct 4, 2024 | 19.50 | 20.26 | 19.28 | 20.14 | 20.14 | 2,715,000 |
Oct 3, 2024 | 20.18 | 20.47 | 19.12 | 19.19 | 19.19 | 2,411,700 |
Oct 2, 2024 | 20.20 | 20.42 | 19.22 | 20.25 | 20.25 | 2,355,700 |
Oct 1, 2024 | 21.25 | 21.61 | 20.40 | 20.63 | 20.63 | 2,072,700 |
Sep 30, 2024 | 20.88 | 22.01 | 20.63 | 21.21 | 21.21 | 2,497,900 |
Sep 27, 2024 | 20.39 | 21.50 | 20.25 | 20.99 | 20.99 | 3,320,300 |
Sep 26, 2024 | 21.71 | 21.89 | 20.31 | 20.48 | 20.48 | 2,670,500 |
Sep 25, 2024 | 21.67 | 22.02 | 21.01 | 21.58 | 21.58 | 2,535,200 |
Sep 24, 2024 | 22.39 | 22.51 | 21.67 | 21.71 | 21.71 | 2,370,600 |
Sep 23, 2024 | 22.77 | 23.09 | 21.88 | 22.33 | 22.33 | 3,006,100 |
Sep 20, 2024 | 23.52 | 23.79 | 22.71 | 22.93 | 22.93 | 6,800,400 |
Sep 19, 2024 | 23.24 | 23.57 | 22.86 | 23.27 | 23.27 | 3,180,000 |
Sep 18, 2024 | 22.00 | 23.11 | 21.94 | 22.60 | 22.60 | 3,101,400 |
Sep 17, 2024 | 22.11 | 22.34 | 21.67 | 21.93 | 21.93 | 2,592,000 |
Sep 16, 2024 | 21.61 | 22.28 | 21.55 | 21.92 | 21.92 | 2,657,700 |
Sep 13, 2024 | 21.20 | 21.79 | 20.82 | 21.61 | 21.61 | 2,821,400 |
Sep 12, 2024 | 20.62 | 21.07 | 20.06 | 21.00 | 21.00 | 5,207,200 |
Sep 11, 2024 | 18.70 | 20.73 | 18.60 | 20.67 | 20.67 | 9,625,400 |
Sep 10, 2024 | 18.00 | 18.30 | 16.89 | 17.42 | 17.42 | 2,643,100 |
Sep 9, 2024 | 17.24 | 17.74 | 16.99 | 17.47 | 17.47 | 2,388,400 |
Sep 6, 2024 | 17.32 | 17.52 | 16.68 | 16.99 | 16.99 | 2,800,700 |
Sep 5, 2024 | 17.32 | 17.76 | 16.85 | 17.40 | 17.40 | 2,037,700 |
Sep 4, 2024 | 17.87 | 18.19 | 16.60 | 17.44 | 17.44 | 2,029,600 |
Sep 3, 2024 | 18.15 | 18.42 | 17.65 | 17.96 | 17.96 | 2,023,000 |
Aug 30, 2024 | 17.94 | 18.47 | 17.83 | 18.30 | 18.30 | 2,162,100 |
Aug 29, 2024 | 17.39 | 17.91 | 17.28 | 17.81 | 17.81 | 1,545,500 |
Aug 28, 2024 | 17.60 | 17.66 | 17.09 | 17.27 | 17.27 | 1,283,400 |
Aug 27, 2024 | 18.14 | 18.41 | 17.64 | 17.64 | 17.64 | 1,553,400 |
Aug 26, 2024 | 17.99 | 18.69 | 17.63 | 18.10 | 18.10 | 2,279,700 |
Aug 23, 2024 | 16.89 | 17.83 | 16.56 | 17.72 | 17.72 | 3,356,000 |
Aug 22, 2024 | 17.00 | 17.56 | 16.63 | 16.73 | 16.73 | 2,291,500 |
Aug 21, 2024 | 17.23 | 17.35 | 16.34 | 16.94 | 16.94 | 2,720,700 |
Aug 20, 2024 | 17.68 | 17.68 | 17.16 | 17.26 | 17.26 | 1,771,100 |
Aug 19, 2024 | 18.67 | 19.28 | 17.44 | 17.62 | 17.62 | 3,525,100 |
Aug 16, 2024 | 18.02 | 18.90 | 17.94 | 18.70 | 18.70 | 2,510,100 |
Aug 15, 2024 | 18.53 | 18.79 | 17.41 | 18.05 | 18.05 | 2,534,100 |
Aug 14, 2024 | 18.38 | 19.18 | 17.76 | 18.20 | 18.20 | 3,258,700 |
Aug 13, 2024 | 18.15 | 18.63 | 17.95 | 18.28 | 18.28 | 3,701,300 |
Aug 12, 2024 | 18.17 | 18.43 | 17.70 | 17.98 | 17.98 | 2,458,300 |
Aug 9, 2024 | 18.44 | 18.70 | 17.55 | 18.05 | 18.05 | 2,352,000 |
Aug 8, 2024 | 17.01 | 18.63 | 16.45 | 18.47 | 18.47 | 4,496,300 |
Aug 7, 2024 | 16.83 | 17.52 | 15.28 | 16.70 | 16.70 | 5,377,600 |
Aug 6, 2024 | 16.50 | 17.61 | 15.91 | 17.23 | 17.23 | 3,850,900 |
Aug 5, 2024 | 14.92 | 16.74 | 14.80 | 16.42 | 16.42 | 2,475,400 |
Aug 2, 2024 | 17.00 | 17.10 | 16.28 | 16.71 | 16.71 | 2,858,500 |
Aug 1, 2024 | 17.65 | 18.26 | 17.30 | 18.06 | 18.06 | 3,437,600 |
Jul 31, 2024 | 17.45 | 18.79 | 17.45 | 17.68 | 17.68 | 3,193,000 |
Jul 30, 2024 | 16.91 | 17.52 | 16.85 | 17.39 | 17.39 | 2,178,800 |
Jul 29, 2024 | 16.00 | 17.35 | 16.00 | 16.90 | 16.90 | 4,342,300 |
Jul 26, 2024 | 15.74 | 15.85 | 15.29 | 15.82 | 15.82 | 2,125,800 |
Jul 25, 2024 | 15.92 | 16.07 | 15.27 | 15.32 | 15.32 | 2,231,900 |
Jul 24, 2024 | 15.39 | 16.15 | 15.25 | 15.90 | 15.90 | 2,787,200 |
Jul 23, 2024 | 15.22 | 15.78 | 15.21 | 15.59 | 15.59 | 1,932,900 |
Jul 22, 2024 | 15.50 | 16.19 | 15.29 | 15.34 | 15.34 | 2,142,000 |
Jul 19, 2024 | 15.17 | 15.98 | 15.10 | 15.25 | 15.25 | 2,640,700 |
Jul 18, 2024 | 15.74 | 15.84 | 14.68 | 14.96 | 14.96 | 2,903,800 |
Jul 17, 2024 | 15.94 | 16.42 | 15.48 | 15.59 | 15.59 | 2,589,100 |
Jul 16, 2024 | 16.27 | 16.53 | 15.93 | 16.19 | 16.19 | 3,376,100 |
Jul 15, 2024 | 15.50 | 16.12 | 15.41 | 16.00 | 16.00 | 4,186,100 |
Jul 12, 2024 | 16.68 | 16.93 | 16.28 | 16.52 | 16.52 | 1,950,200 |
Jul 11, 2024 | 16.78 | 16.90 | 16.39 | 16.59 | 16.59 | 2,573,800 |
Jul 10, 2024 | 15.87 | 16.47 | 15.73 | 16.39 | 16.39 | 1,800,800 |
Jul 9, 2024 | 16.25 | 16.36 | 15.55 | 15.75 | 15.75 | 3,703,200 |
Jul 8, 2024 | 16.88 | 17.05 | 16.00 | 16.13 | 16.13 | 3,443,300 |
Jul 5, 2024 | 16.95 | 17.15 | 16.77 | 16.78 | 16.78 | 1,765,100 |
Jul 3, 2024 | 16.61 | 17.24 | 16.35 | 17.07 | 17.07 | 1,478,300 |
Jul 2, 2024 | 15.88 | 16.70 | 15.86 | 16.59 | 16.59 | 2,553,800 |
Jul 1, 2024 | 15.85 | 16.14 | 15.37 | 15.87 | 15.87 | 3,773,300 |
Jun 28, 2024 | 17.80 | 17.80 | 15.15 | 15.82 | 15.82 | 17,306,100 |
Jun 27, 2024 | 17.70 | 18.09 | 17.53 | 17.65 | 17.65 | 2,604,100 |
Jun 26, 2024 | 17.80 | 17.93 | 17.33 | 17.92 | 17.92 | 2,274,500 |
Jun 25, 2024 | 17.89 | 18.06 | 17.44 | 17.64 | 17.64 | 3,217,400 |
Jun 24, 2024 | 18.07 | 18.39 | 17.66 | 17.75 | 17.75 | 2,142,200 |
Jun 21, 2024 | 17.93 | 18.19 | 17.14 | 18.06 | 18.06 | 4,548,400 |
Jun 20, 2024 | 19.42 | 19.42 | 18.02 | 18.04 | 18.04 | 3,157,700 |
Jun 18, 2024 | 18.86 | 19.49 | 18.85 | 19.23 | 19.23 | 2,594,800 |
Jun 17, 2024 | 18.95 | 19.36 | 18.58 | 18.80 | 18.80 | 1,824,300 |
Jun 14, 2024 | 18.87 | 19.33 | 18.72 | 19.00 | 19.00 | 2,017,000 |
Jun 13, 2024 | 19.06 | 19.22 | 18.24 | 19.00 | 19.00 | 2,868,600 |
Jun 12, 2024 | 20.60 | 20.94 | 18.79 | 19.06 | 19.06 | 3,380,900 |
Jun 11, 2024 | 20.82 | 21.17 | 19.95 | 20.01 | 20.01 | 4,010,300 |
Jun 10, 2024 | 19.80 | 20.70 | 19.75 | 20.51 | 20.51 | 5,438,600 |
Jun 7, 2024 | 19.24 | 19.44 | 17.15 | 19.32 | 19.32 | 7,020,400 |
Jun 6, 2024 | 19.71 | 19.89 | 18.75 | 19.50 | 19.50 | 3,059,700 |
Jun 5, 2024 | 19.03 | 19.90 | 18.85 | 19.70 | 19.70 | 3,548,600 |
Jun 4, 2024 | 19.10 | 19.18 | 18.65 | 18.95 | 18.95 | 2,481,300 |
Jun 3, 2024 | 19.82 | 19.97 | 18.98 | 19.21 | 19.21 | 3,153,600 |
May 31, 2024 | 19.88 | 21.00 | 19.76 | 19.96 | 19.96 | 3,470,600 |
May 30, 2024 | 19.49 | 20.15 | 18.56 | 19.85 | 19.85 | 4,167,000 |
May 29, 2024 | 20.24 | 20.29 | 19.41 | 20.18 | 20.18 | 2,684,300 |
May 28, 2024 | 20.58 | 20.77 | 19.90 | 20.42 | 20.42 | 3,059,000 |
May 24, 2024 | 21.17 | 21.17 | 20.51 | 20.56 | 20.56 | 3,098,700 |
May 23, 2024 | 22.42 | 22.49 | 20.83 | 20.96 | 20.96 | 3,823,600 |
May 22, 2024 | 23.10 | 23.24 | 22.18 | 22.22 | 22.22 | 3,067,200 |
May 21, 2024 | 21.98 | 23.44 | 21.91 | 23.28 | 23.28 | 2,699,900 |
May 20, 2024 | 22.51 | 22.80 | 21.81 | 22.00 | 22.00 | 2,367,700 |
May 17, 2024 | 22.05 | 22.70 | 21.85 | 22.52 | 22.52 | 1,945,800 |
May 16, 2024 | 22.67 | 22.81 | 22.14 | 22.15 | 22.15 | 1,849,900 |
May 15, 2024 | 23.00 | 23.34 | 22.64 | 22.65 | 22.65 | 2,683,700 |
May 14, 2024 | 22.05 | 23.10 | 21.86 | 22.83 | 22.83 | 3,357,100 |
May 13, 2024 | 21.87 | 22.01 | 21.43 | 21.95 | 21.95 | 3,854,300 |
May 10, 2024 | 22.28 | 22.68 | 21.46 | 21.64 | 21.64 | 3,555,800 |
May 9, 2024 | 21.19 | 22.30 | 20.82 | 22.18 | 22.18 | 7,229,000 |
May 8, 2024 | 19.66 | 20.76 | 19.03 | 20.74 | 20.74 | 5,760,000 |
May 7, 2024 | 20.60 | 20.60 | 18.35 | 19.77 | 19.77 | 9,188,500 |
May 6, 2024 | 18.28 | 19.04 | 18.04 | 18.97 | 18.97 | 4,753,700 |
May 3, 2024 | 18.33 | 18.69 | 17.86 | 18.02 | 18.02 | 2,583,900 |
May 2, 2024 | 17.69 | 18.49 | 17.14 | 18.09 | 18.09 | 3,477,000 |
May 1, 2024 | 17.37 | 18.03 | 17.08 | 17.36 | 17.36 | 3,465,300 |
Apr 30, 2024 | 17.26 | 17.56 | 17.02 | 17.37 | 17.37 | 2,908,000 |
Apr 29, 2024 | 17.73 | 17.84 | 17.24 | 17.40 | 17.40 | 2,133,500 |
Apr 26, 2024 | 18.05 | 18.20 | 17.52 | 17.56 | 17.56 | 2,619,300 |
Apr 25, 2024 | 17.12 | 18.03 | 16.77 | 17.89 | 17.89 | 3,911,900 |
Apr 24, 2024 | 17.49 | 17.83 | 17.25 | 17.59 | 17.59 | 2,414,900 |
Apr 23, 2024 | 16.31 | 17.42 | 16.14 | 17.40 | 17.40 | 2,528,100 |
Apr 22, 2024 | 16.14 | 16.36 | 15.47 | 16.18 | 16.18 | 1,973,500 |
Apr 19, 2024 | 16.26 | 17.11 | 15.75 | 16.01 | 16.01 | 4,692,800 |
Apr 18, 2024 | 15.60 | 17.25 | 15.51 | 16.45 | 16.45 | 4,770,100 |
Apr 17, 2024 | 15.85 | 16.04 | 15.27 | 15.54 | 15.54 | 2,036,600 |
Apr 16, 2024 | 14.55 | 15.92 | 14.21 | 15.68 | 15.68 | 2,515,100 |
Apr 15, 2024 | 14.75 | 15.19 | 14.61 | 14.80 | 14.80 | 2,818,700 |
Apr 12, 2024 | 14.97 | 15.08 | 14.45 | 14.74 | 14.74 | 1,827,700 |
Apr 11, 2024 | 15.00 | 15.20 | 14.69 | 15.02 | 15.02 | 1,957,100 |
Apr 10, 2024 | 13.65 | 14.97 | 13.51 | 14.94 | 14.94 | 3,189,600 |
Apr 9, 2024 | 14.83 | 14.85 | 13.92 | 13.99 | 13.99 | 1,565,700 |
Apr 8, 2024 | 14.53 | 14.91 | 14.34 | 14.77 | 14.77 | 1,755,000 |
Apr 5, 2024 | 13.99 | 14.53 | 13.99 | 14.40 | 14.40 | 1,719,300 |
Apr 4, 2024 | 14.24 | 14.40 | 13.84 | 13.98 | 13.98 | 1,905,500 |
Apr 3, 2024 | 13.75 | 14.09 | 13.63 | 14.01 | 14.01 | 1,728,800 |
Apr 2, 2024 | 13.97 | 14.26 | 13.35 | 13.93 | 13.93 | 2,789,800 |
Apr 1, 2024 | 14.77 | 15.15 | 14.45 | 14.69 | 14.69 | 2,627,700 |
Mar 28, 2024 | 14.14 | 15.05 | 13.97 | 14.87 | 14.87 | 4,073,600 |
Mar 27, 2024 | 13.99 | 14.23 | 13.63 | 14.21 | 14.21 | 1,892,400 |
Mar 26, 2024 | 13.64 | 14.34 | 13.60 | 13.96 | 13.96 | 2,449,500 |
Mar 25, 2024 | 13.48 | 13.78 | 13.36 | 13.50 | 13.50 | 1,483,900 |
Mar 22, 2024 | 14.03 | 14.07 | 13.32 | 13.50 | 13.50 | 2,946,000 |
Mar 21, 2024 | 14.28 | 14.36 | 13.74 | 13.76 | 13.76 | 1,800,800 |
Mar 20, 2024 | 13.79 | 14.26 | 13.47 | 14.18 | 14.18 | 1,802,600 |
Mar 19, 2024 | 13.78 | 13.92 | 13.57 | 13.80 | 13.80 | 2,211,200 |
Mar 18, 2024 | 14.03 | 14.08 | 13.73 | 13.83 | 13.83 | 2,302,500 |
Mar 15, 2024 | 14.01 | 14.19 | 13.73 | 13.85 | 13.85 | 4,144,000 |
Mar 14, 2024 | 14.30 | 14.51 | 13.64 | 13.93 | 13.93 | 2,103,200 |
Mar 13, 2024 | 14.55 | 15.42 | 14.11 | 14.25 | 14.25 | 3,456,300 |
Mar 12, 2024 | 14.63 | 14.75 | 14.28 | 14.60 | 14.60 | 1,682,900 |
Mar 11, 2024 | 14.62 | 14.86 | 14.37 | 14.61 | 14.61 | 2,531,400 |
Mar 8, 2024 | 14.38 | 15.00 | 14.10 | 14.63 | 14.63 | 3,800,200 |
Mar 7, 2024 | 14.98 | 15.00 | 14.10 | 14.33 | 14.33 | 3,040,300 |
Mar 6, 2024 | 14.20 | 15.19 | 13.99 | 14.95 | 14.95 | 4,553,500 |
Mar 5, 2024 | 14.97 | 14.98 | 13.86 | 13.91 | 13.91 | 4,573,800 |
Mar 4, 2024 | 16.82 | 17.30 | 15.25 | 15.35 | 15.35 | 4,424,200 |
Mar 1, 2024 | 16.38 | 16.81 | 16.18 | 16.58 | 16.58 | 2,776,200 |
Feb 29, 2024 | 16.25 | 16.57 | 15.93 | 16.26 | 16.26 | 2,429,000 |
Feb 28, 2024 | 16.60 | 16.65 | 15.71 | 15.98 | 15.98 | 3,836,200 |
Feb 27, 2024 | 16.80 | 17.24 | 16.59 | 16.79 | 16.79 | 2,577,000 |
Feb 26, 2024 | 16.47 | 16.98 | 16.31 | 16.75 | 16.75 | 1,890,600 |
Feb 23, 2024 | 16.31 | 16.55 | 15.75 | 16.34 | 16.34 | 3,676,000 |
Feb 22, 2024 | 16.60 | 17.10 | 16.51 | 16.71 | 16.71 | 4,530,400 |
Feb 21, 2024 | 17.29 | 17.31 | 16.61 | 16.95 | 16.95 | 2,805,500 |
Feb 20, 2024 | 17.54 | 17.59 | 17.10 | 17.50 | 17.50 | 3,993,200 |
Related Tickers
UNH UnitedHealth Group Incorporated
505.59
-1.07%
CVS CVS Health Corporation
65.54
-1.30%
CLOV Clover Health Investments, Corp.
4.5100
-0.88%
HUM Humana Inc.
267.86
+0.88%
MOH Molina Healthcare, Inc.
299.08
+4.28%
CI The Cigna Group
300.80
+1.20%
ELV Elevance Health, Inc.
393.96
+0.57%
ALHC Alignment Healthcare, Inc.
14.07
-0.07%
CNC Centene Corporation
58.71
+1.82%
NEUE NeueHealth, Inc.
7.38
+0.85%