45.19
+0.06
+(0.13%)
As of 10:27:07 AM EDT. 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 45.05 | 45.39 | 45.17 | 45.19 | 45.19 | 88,633 |
| Apr 14, 2025 | 45.21 | 45.50 | 44.58 | 45.13 | 45.13 | 479,700 |
| Apr 11, 2025 | 44.05 | 45.84 | 43.94 | 45.63 | 45.63 | 539,800 |
| Apr 10, 2025 | 44.40 | 44.66 | 43.10 | 43.61 | 43.61 | 367,000 |
| Apr 9, 2025 | 41.97 | 45.98 | 41.51 | 45.60 | 45.60 | 870,800 |
| Apr 8, 2025 | 44.52 | 44.52 | 40.80 | 41.43 | 41.43 | 583,800 |
| Apr 7, 2025 | 43.14 | 46.20 | 42.77 | 43.96 | 43.96 | 799,500 |
| Apr 4, 2025 | 46.00 | 46.55 | 43.68 | 44.41 | 44.41 | 622,600 |
| Apr 3, 2025 | 46.11 | 46.29 | 45.14 | 45.14 | 45.14 | 469,400 |
| Apr 2, 2025 | 46.23 | 46.86 | 45.63 | 46.75 | 46.75 | 405,500 |
| Apr 1, 2025 | 47.82 | 47.82 | 47.15 | 47.44 | 47.44 | 338,700 |
| Mar 31, 2025 | 47.43 | 47.96 | 47.01 | 47.53 | 47.53 | 263,200 |
| Mar 28, 2025 | 49.58 | 49.81 | 48.30 | 48.72 | 48.72 | 549,000 |
| Mar 27, 2025 | 50.75 | 51.05 | 50.50 | 50.72 | 50.72 | 349,000 |
| Mar 26, 2025 | 51.59 | 52.02 | 50.83 | 51.28 | 51.28 | 579,100 |
| Mar 25, 2025 | 51.40 | 51.86 | 51.20 | 51.73 | 51.73 | 1,097,600 |
| Mar 24, 2025 | 51.20 | 52.27 | 51.20 | 52.04 | 52.04 | 1,157,900 |
| Mar 21, 2025 | 53.05 | 53.62 | 51.26 | 51.93 | 51.93 | 1,531,200 |
| Mar 20, 2025 | 55.90 | 56.30 | 54.97 | 55.32 | 55.32 | 485,000 |
| Mar 19, 2025 | 52.94 | 53.62 | 52.47 | 53.32 | 53.32 | 246,000 |
| Mar 18, 2025 | 52.58 | 52.58 | 51.63 | 52.51 | 52.51 | 146,700 |
| Mar 17, 2025 | 52.50 | 53.26 | 52.31 | 52.96 | 52.96 | 226,300 |
| Mar 14, 2025 | 53.05 | 53.19 | 52.19 | 52.33 | 52.33 | 210,200 |
| Mar 13, 2025 | 52.77 | 53.20 | 52.44 | 53.03 | 53.03 | 238,600 |
| Mar 12, 2025 | 53.50 | 53.80 | 52.75 | 53.23 | 53.23 | 403,900 |
| Mar 11, 2025 | 50.84 | 51.13 | 50.07 | 50.81 | 50.81 | 539,800 |
| Mar 10, 2025 | 51.78 | 52.05 | 50.95 | 51.70 | 51.70 | 505,600 |
| Mar 7, 2025 | 54.10 | 54.14 | 52.53 | 53.43 | 53.43 | 512,800 |
| Mar 6, 2025 | 50.61 | 51.51 | 50.25 | 50.66 | 50.66 | 447,500 |
| Mar 5, 2025 | 47.59 | 49.31 | 47.11 | 49.25 | 49.25 | 587,100 |
| Mar 4, 2025 | 45.28 | 46.13 | 44.60 | 45.51 | 45.51 | 342,900 |
| Mar 3, 2025 | 46.79 | 46.99 | 45.32 | 45.74 | 45.74 | 216,200 |
| Feb 28, 2025 | 46.77 | 46.86 | 45.65 | 46.24 | 46.24 | 273,000 |
| Feb 27, 2025 | 48.47 | 48.88 | 47.55 | 47.79 | 47.79 | 276,600 |
| Feb 26, 2025 | 48.73 | 49.03 | 48.34 | 48.47 | 48.47 | 273,800 |
| Feb 25, 2025 | 47.43 | 47.68 | 46.61 | 47.36 | 47.36 | 588,200 |
| Feb 24, 2025 | 48.00 | 48.60 | 47.70 | 48.34 | 48.34 | 395,000 |
| Feb 21, 2025 | 48.43 | 48.81 | 46.86 | 47.22 | 47.22 | 517,900 |
| Feb 20, 2025 | 46.36 | 47.08 | 46.24 | 46.50 | 46.50 | 258,100 |
| Feb 19, 2025 | 44.37 | 44.67 | 44.16 | 44.42 | 44.42 | 245,400 |
| Feb 18, 2025 | 42.90 | 43.48 | 42.84 | 43.48 | 43.48 | 133,200 |
| Feb 14, 2025 | 42.95 | 43.21 | 42.42 | 42.72 | 42.72 | 114,500 |
| Feb 13, 2025 | 42.16 | 43.07 | 42.00 | 42.94 | 42.94 | 292,200 |
| Feb 12, 2025 | 40.00 | 40.37 | 39.40 | 39.82 | 39.82 | 273,200 |
| Feb 11, 2025 | 40.65 | 40.73 | 40.20 | 40.46 | 40.46 | 197,300 |
| Feb 10, 2025 | 40.78 | 41.31 | 40.78 | 41.31 | 41.31 | 237,600 |
| Feb 7, 2025 | 41.69 | 41.80 | 40.34 | 40.43 | 40.43 | 372,100 |
| Feb 6, 2025 | 41.90 | 42.29 | 41.83 | 41.93 | 41.93 | 226,900 |
| Feb 5, 2025 | 42.06 | 42.06 | 41.58 | 41.72 | 41.72 | 230,500 |
| Feb 4, 2025 | 41.01 | 42.31 | 41.01 | 41.74 | 41.74 | 226,000 |
| Feb 3, 2025 | 42.46 | 43.10 | 40.79 | 41.54 | 41.54 | 521,000 |
| Jan 31, 2025 | 45.30 | 45.53 | 44.37 | 44.52 | 44.52 | 284,100 |
| Jan 30, 2025 | 45.94 | 46.30 | 45.31 | 46.26 | 46.26 | 244,000 |
| Jan 29, 2025 | 44.83 | 45.59 | 44.83 | 45.41 | 45.41 | 111,900 |
| Jan 28, 2025 | 45.00 | 45.00 | 44.53 | 44.82 | 44.82 | 96,400 |
| Jan 27, 2025 | 44.63 | 45.13 | 44.47 | 45.12 | 45.12 | 102,200 |
| Jan 24, 2025 | 45.72 | 45.97 | 45.50 | 45.61 | 45.61 | 142,800 |
| Jan 23, 2025 | 45.38 | 45.38 | 45.08 | 45.32 | 45.32 | 101,300 |
| Jan 22, 2025 | 45.64 | 45.91 | 45.45 | 45.47 | 45.47 | 175,100 |
| Jan 21, 2025 | 45.46 | 45.49 | 45.01 | 45.38 | 45.38 | 127,500 |
| Jan 17, 2025 | 44.95 | 45.26 | 44.91 | 45.04 | 45.04 | 242,300 |
| Jan 16, 2025 | 45.05 | 45.08 | 44.55 | 44.96 | 44.96 | 185,800 |
| Jan 15, 2025 | 45.00 | 45.33 | 44.61 | 44.81 | 44.81 | 154,200 |
| Jan 14, 2025 | 44.83 | 44.83 | 44.29 | 44.60 | 44.60 | 255,300 |
| Jan 13, 2025 | 43.65 | 44.43 | 43.65 | 44.42 | 44.42 | 278,700 |
| Jan 10, 2025 | 44.54 | 44.54 | 43.86 | 44.10 | 44.10 | 286,100 |
| Jan 8, 2025 | 44.92 | 45.01 | 44.51 | 44.92 | 44.92 | 233,200 |
| Jan 7, 2025 | 45.30 | 45.41 | 44.78 | 44.99 | 44.99 | 206,900 |
| Jan 6, 2025 | 44.98 | 45.36 | 44.76 | 44.85 | 44.85 | 216,200 |
| Jan 3, 2025 | 44.00 | 44.37 | 43.81 | 44.24 | 44.24 | 267,100 |
| Jan 2, 2025 | 43.05 | 43.05 | 42.35 | 42.56 | 42.56 | 243,700 |
| Dec 31, 2024 | 43.29 | 43.66 | 42.92 | 43.36 | 43.36 | 234,600 |
| Dec 30, 2024 | 43.42 | 43.46 | 42.75 | 43.30 | 43.30 | 288,800 |
| Dec 27, 2024 | 43.00 | 43.49 | 42.74 | 43.37 | 43.37 | 244,600 |
| Dec 26, 2024 | 43.76 | 43.94 | 43.66 | 43.70 | 43.70 | 268,700 |
| Dec 24, 2024 | 45.11 | 45.47 | 45.01 | 45.47 | 45.47 | 243,500 |
| Dec 23, 2024 | 45.02 | 45.41 | 44.72 | 45.32 | 45.32 | 155,200 |
| Dec 20, 2024 | 44.81 | 45.59 | 44.64 | 45.15 | 45.15 | 653,900 |
| Dec 19, 2024 | 45.56 | 45.93 | 45.09 | 45.12 | 45.12 | 159,100 |
| Dec 18, 2024 | 46.22 | 46.56 | 44.72 | 44.74 | 44.74 | 599,300 |
| Dec 17, 2024 | 46.00 | 46.00 | 45.59 | 45.73 | 45.73 | 348,100 |
| Dec 16, 2024 | 46.70 | 46.94 | 46.53 | 46.71 | 46.71 | 247,100 |
| Dec 13, 2024 | 47.08 | 47.46 | 46.63 | 46.70 | 46.70 | 351,100 |
| Dec 12, 2024 | 47.43 | 47.98 | 47.37 | 47.46 | 47.46 | 328,400 |
| Dec 11, 2024 | 47.44 | 47.76 | 47.31 | 47.68 | 47.68 | 312,300 |
| Dec 10, 2024 | 47.00 | 47.29 | 46.64 | 46.97 | 46.97 | 746,700 |
| Dec 9, 2024 | 45.34 | 46.12 | 45.10 | 45.41 | 45.41 | 1,595,700 |
| Dec 6, 2024 | 47.01 | 47.01 | 46.46 | 46.63 | 46.63 | 212,200 |
| Dec 5, 2024 | 47.70 | 47.70 | 46.75 | 47.00 | 47.00 | 536,200 |
| Dec 4, 2024 | 48.27 | 48.38 | 47.99 | 48.10 | 48.10 | 527,000 |
| Dec 3, 2024 | 47.17 | 48.05 | 46.04 | 47.77 | 47.77 | 1,016,200 |
| Dec 2, 2024 | 50.35 | 50.49 | 49.86 | 49.95 | 49.95 | 430,700 |
| Nov 29, 2024 | 51.05 | 51.66 | 50.69 | 51.62 | 51.62 | 194,100 |
| Nov 27, 2024 | 53.50 | 53.75 | 53.29 | 53.60 | 53.60 | 169,100 |
| Nov 26, 2024 | 54.34 | 54.34 | 53.83 | 53.93 | 53.93 | 185,600 |
| Nov 25, 2024 | 54.33 | 54.43 | 54.01 | 54.36 | 54.36 | 210,600 |
| Nov 22, 2024 | 53.88 | 54.28 | 53.73 | 54.25 | 54.25 | 154,800 |
| Nov 21, 2024 | 54.26 | 54.71 | 54.24 | 54.40 | 54.40 | 291,200 |
| Nov 20, 2024 | 52.59 | 52.70 | 52.26 | 52.56 | 52.56 | 222,200 |
| Nov 19, 2024 | 51.75 | 52.36 | 51.74 | 52.25 | 52.25 | 142,100 |
| Nov 18, 2024 | 51.76 | 52.29 | 51.68 | 52.27 | 52.27 | 267,800 |
| Nov 15, 2024 | 50.00 | 50.10 | 49.37 | 49.69 | 49.69 | 339,900 |
| Nov 14, 2024 | 52.88 | 53.14 | 52.38 | 52.38 | 52.38 | 551,600 |
| Nov 13, 2024 | 52.35 | 52.36 | 51.56 | 51.58 | 51.58 | 246,000 |
| Nov 12, 2024 | 54.11 | 54.11 | 53.63 | 53.83 | 53.83 | 379,400 |
| Nov 11, 2024 | 56.20 | 56.20 | 55.34 | 55.46 | 55.46 | 380,200 |
| Nov 8, 2024 | 57.44 | 57.57 | 56.37 | 56.79 | 56.79 | 219,600 |
| Nov 7, 2024 | 59.27 | 59.88 | 59.15 | 59.62 | 59.62 | 196,900 |
| Nov 6, 2024 | 58.51 | 58.90 | 56.84 | 57.88 | 57.88 | 218,200 |
| Nov 5, 2024 | 61.22 | 61.56 | 61.15 | 61.44 | 61.44 | 151,100 |
| Nov 4, 2024 | 62.29 | 62.72 | 61.92 | 62.01 | 62.01 | 216,000 |
| Nov 1, 2024 | 61.06 | 61.43 | 60.71 | 60.72 | 60.72 | 126,200 |
| Oct 31, 2024 | 60.22 | 60.47 | 59.78 | 60.11 | 60.11 | 243,600 |
| Oct 30, 2024 | 61.65 | 61.90 | 60.82 | 60.82 | 60.82 | 118,000 |
| Oct 29, 2024 | 62.10 | 62.43 | 61.95 | 62.29 | 62.29 | 210,000 |
| Oct 28, 2024 | 62.54 | 62.74 | 62.28 | 62.68 | 62.68 | 292,800 |
| Oct 25, 2024 | 60.32 | 60.66 | 60.01 | 60.02 | 60.02 | 175,200 |
| Oct 24, 2024 | 61.60 | 61.60 | 60.70 | 61.08 | 61.08 | 198,800 |
| Oct 23, 2024 | 61.32 | 61.73 | 60.73 | 60.94 | 60.94 | 199,700 |
| Oct 22, 2024 | 60.06 | 60.52 | 59.98 | 60.39 | 60.39 | 190,500 |
| Oct 21, 2024 | 62.62 | 62.62 | 61.70 | 62.04 | 62.04 | 225,100 |
| Oct 18, 2024 | 63.20 | 63.25 | 62.88 | 63.07 | 63.07 | 259,100 |
| Oct 17, 2024 | 62.44 | 62.73 | 62.23 | 62.29 | 62.29 | 822,700 |
| Oct 16, 2024 | 63.56 | 63.78 | 63.18 | 63.69 | 63.69 | 333,200 |
| Oct 15, 2024 | 64.51 | 64.72 | 63.27 | 63.33 | 63.33 | 336,300 |
| Oct 14, 2024 | 67.41 | 67.54 | 66.30 | 66.62 | 66.62 | 191,500 |
| Oct 11, 2024 | 67.76 | 67.93 | 67.54 | 67.68 | 67.68 | 199,600 |
| Oct 10, 2024 | 68.13 | 68.16 | 67.62 | 68.09 | 68.09 | 390,500 |
| Oct 9, 2024 | 68.78 | 68.90 | 68.20 | 68.89 | 68.89 | 147,000 |
| Oct 8, 2024 | 69.17 | 69.33 | 68.39 | 68.77 | 68.77 | 161,200 |
| Oct 7, 2024 | 69.62 | 70.09 | 69.33 | 69.61 | 69.61 | 231,400 |
| Oct 4, 2024 | 69.20 | 69.35 | 68.22 | 68.67 | 68.67 | 279,200 |
| Oct 3, 2024 | 70.00 | 70.00 | 69.17 | 69.69 | 69.69 | 2,242,500 |
| Oct 2, 2024 | 70.06 | 70.30 | 69.35 | 69.80 | 69.80 | 487,100 |
| Oct 1, 2024 | 69.96 | 70.50 | 69.22 | 69.98 | 69.98 | 354,700 |
| Sep 30, 2024 | 71.43 | 71.98 | 69.46 | 69.99 | 69.99 | 576,400 |
| Sep 27, 2024 | 72.94 | 74.01 | 72.94 | 73.23 | 73.23 | 101,200 |
| Sep 26, 2024 | 72.29 | 72.75 | 71.73 | 72.67 | 72.67 | 114,900 |
| Sep 25, 2024 | 70.50 | 70.60 | 69.27 | 69.39 | 69.39 | 56,900 |
| Sep 24, 2024 | 72.16 | 72.50 | 71.63 | 71.88 | 71.88 | 148,300 |
| Sep 23, 2024 | 70.37 | 70.94 | 70.25 | 70.92 | 70.92 | 107,500 |
| Sep 20, 2024 | 69.78 | 69.78 | 68.79 | 69.10 | 69.10 | 82,500 |
| Sep 19, 2024 | 70.41 | 70.47 | 69.75 | 70.31 | 70.31 | 58,600 |
| Sep 18, 2024 | 69.81 | 70.51 | 69.01 | 69.12 | 69.12 | 108,100 |
| Sep 17, 2024 | 69.89 | 70.01 | 69.26 | 69.52 | 69.52 | 60,500 |
| Sep 16, 2024 | 69.91 | 70.01 | 69.24 | 69.62 | 69.62 | 59,200 |
| Sep 13, 2024 | 69.23 | 69.69 | 69.00 | 69.00 | 69.00 | 107,300 |
| Sep 12, 2024 | 66.29 | 67.09 | 66.06 | 67.03 | 67.03 | 179,100 |
| Sep 11, 2024 | 63.29 | 64.06 | 62.63 | 64.00 | 64.00 | 117,100 |
| Sep 10, 2024 | 61.47 | 61.47 | 60.65 | 61.17 | 61.17 | 91,900 |
| Sep 9, 2024 | 61.40 | 61.70 | 60.99 | 61.08 | 61.08 | 137,900 |
| Sep 6, 2024 | 62.77 | 62.77 | 60.23 | 60.44 | 60.44 | 132,000 |
| Sep 5, 2024 | 64.69 | 64.74 | 63.61 | 63.88 | 63.88 | 81,900 |
| Sep 4, 2024 | 64.45 | 65.32 | 64.27 | 64.51 | 64.51 | 138,100 |
| Sep 3, 2024 | 65.83 | 66.23 | 64.62 | 64.75 | 64.75 | 203,800 |
| Aug 30, 2024 | 63.80 | 63.99 | 63.28 | 63.82 | 63.82 | 89,400 |
| Aug 29, 2024 | 64.17 | 64.79 | 64.04 | 64.27 | 64.27 | 96,600 |
| Aug 28, 2024 | 63.14 | 63.17 | 62.31 | 62.66 | 62.66 | 74,900 |
| Aug 27, 2024 | 64.92 | 65.20 | 64.72 | 65.01 | 65.01 | 48,300 |
| Aug 26, 2024 | 65.08 | 65.27 | 64.69 | 64.77 | 64.77 | 79,000 |
| Aug 23, 2024 | 63.92 | 65.00 | 63.59 | 64.97 | 64.97 | 95,000 |
| Aug 22, 2024 | 64.92 | 65.04 | 63.44 | 63.81 | 63.81 | 141,800 |
| Aug 21, 2024 | 61.89 | 62.42 | 61.74 | 62.26 | 62.26 | 97,800 |
| Aug 20, 2024 | 60.63 | 60.75 | 60.35 | 60.61 | 60.61 | 73,900 |
| Aug 19, 2024 | 60.41 | 60.99 | 60.36 | 60.86 | 60.86 | 106,000 |
| Aug 16, 2024 | 60.70 | 61.50 | 60.70 | 61.37 | 61.37 | 68,000 |
| Aug 15, 2024 | 61.57 | 61.60 | 60.91 | 61.51 | 61.51 | 130,400 |
| Aug 14, 2024 | 61.17 | 61.26 | 60.35 | 60.89 | 60.89 | 85,200 |
| Aug 13, 2024 | 59.85 | 60.27 | 59.25 | 60.17 | 60.17 | 82,900 |
| Aug 12, 2024 | 59.60 | 60.02 | 59.53 | 59.63 | 59.63 | 60,000 |
| Aug 9, 2024 | 59.28 | 60.04 | 59.28 | 59.81 | 59.81 | 70,500 |
| Aug 8, 2024 | 58.50 | 59.14 | 58.15 | 59.08 | 59.08 | 174,300 |
| Aug 7, 2024 | 60.71 | 60.84 | 58.76 | 58.80 | 58.80 | 167,400 |
| Aug 6, 2024 | 59.54 | 60.69 | 59.16 | 60.07 | 60.07 | 146,900 |
| Aug 5, 2024 | 58.07 | 59.33 | 58.00 | 58.66 | 58.66 | 270,300 |
| Aug 2, 2024 | 64.50 | 64.94 | 64.07 | 64.62 | 64.62 | 132,700 |
| Aug 1, 2024 | 66.00 | 66.17 | 64.41 | 64.88 | 64.88 | 114,100 |
| Jul 31, 2024 | 65.01 | 66.05 | 64.91 | 65.44 | 65.44 | 175,100 |
| Jul 30, 2024 | 65.56 | 65.67 | 64.97 | 65.47 | 65.47 | 73,400 |
| Jul 29, 2024 | 65.52 | 66.03 | 65.41 | 65.91 | 65.91 | 82,100 |
| Jul 26, 2024 | 65.25 | 65.49 | 64.53 | 65.36 | 65.36 | 103,100 |
| Jul 25, 2024 | 64.35 | 65.61 | 64.35 | 64.94 | 64.94 | 155,600 |
| Jul 24, 2024 | 63.71 | 63.72 | 62.50 | 62.50 | 62.50 | 172,600 |
| Jul 23, 2024 | 64.31 | 64.68 | 64.20 | 64.49 | 64.49 | 71,300 |
| Jul 22, 2024 | 65.71 | 65.90 | 65.31 | 65.88 | 65.88 | 82,400 |
| Jul 19, 2024 | 66.43 | 66.51 | 65.81 | 65.81 | 65.81 | 98,900 |
| Jul 18, 2024 | 66.73 | 66.78 | 65.18 | 65.34 | 65.34 | 79,600 |
| Jul 17, 2024 | 66.99 | 67.19 | 66.35 | 66.35 | 66.35 | 154,300 |
| Jul 16, 2024 | 67.50 | 68.25 | 67.50 | 68.06 | 68.06 | 87,600 |
| Jul 15, 2024 | 69.83 | 70.20 | 69.18 | 69.38 | 69.38 | 116,300 |
| Jul 12, 2024 | 71.23 | 71.75 | 71.20 | 71.41 | 71.41 | 92,400 |
| Jul 11, 2024 | 70.72 | 71.40 | 70.60 | 70.94 | 70.94 | 183,000 |
| Jul 10, 2024 | 66.84 | 67.24 | 66.79 | 67.23 | 67.23 | 92,400 |
| Jul 9, 2024 | 67.90 | 67.94 | 67.26 | 67.26 | 67.26 | 90,000 |
| Jul 8, 2024 | 68.46 | 68.51 | 68.19 | 68.29 | 68.29 | 92,700 |
| Jul 5, 2024 | 68.35 | 68.40 | 67.72 | 68.40 | 68.40 | 79,000 |
| Jul 3, 2024 | 67.21 | 68.08 | 67.20 | 67.82 | 67.82 | 52,200 |
| Jul 2, 2024 | 66.00 | 66.76 | 66.00 | 66.76 | 66.76 | 114,200 |
| Jul 1, 2024 | 66.81 | 67.21 | 66.50 | 66.65 | 66.65 | 76,800 |
| Jun 28, 2024 | 65.77 | 66.22 | 65.57 | 65.74 | 65.74 | 71,300 |
| Jun 27, 2024 | 65.42 | 65.63 | 64.99 | 65.31 | 65.31 | 97,000 |
| Jun 26, 2024 | 65.20 | 65.62 | 65.15 | 65.44 | 65.44 | 72,600 |
| Jun 25, 2024 | 66.10 | 66.44 | 65.61 | 66.11 | 66.11 | 200,900 |
| Jun 24, 2024 | 66.47 | 66.99 | 66.38 | 66.63 | 66.63 | 137,800 |
| Jun 21, 2024 | 66.04 | 66.75 | 66.00 | 66.50 | 66.50 | 167,600 |
| Jun 20, 2024 | 67.22 | 67.63 | 66.47 | 67.53 | 67.53 | 95,500 |
| Jun 18, 2024 | 66.78 | 67.42 | 66.63 | 67.35 | 67.35 | 96,000 |
| Jun 17, 2024 | 67.08 | 67.92 | 66.81 | 67.89 | 67.89 | 62,300 |
| Jun 14, 2024 | 67.99 | 68.11 | 67.52 | 68.01 | 68.01 | 88,800 |
| Jun 13, 2024 | 68.44 | 68.44 | 67.23 | 67.64 | 67.64 | 89,700 |
| Jun 12, 2024 | 69.39 | 69.72 | 68.60 | 68.61 | 68.61 | 93,000 |
| Jun 11, 2024 | 68.15 | 68.59 | 67.99 | 68.44 | 68.44 | 121,500 |
| Jun 10, 2024 | 68.00 | 68.40 | 67.99 | 68.23 | 68.23 | 59,800 |
| Jun 7, 2024 | 69.25 | 69.57 | 68.53 | 68.59 | 68.59 | 86,300 |
| Jun 6, 2024 | 69.63 | 70.02 | 69.41 | 69.56 | 69.56 | 156,700 |
| Jun 5, 2024 | 69.39 | 69.65 | 68.76 | 69.65 | 69.65 | 85,600 |
| Jun 4, 2024 | 68.08 | 68.40 | 67.34 | 67.73 | 67.73 | 90,000 |
| Jun 3, 2024 | 68.47 | 68.47 | 67.52 | 68.29 | 68.29 | 93,700 |
| May 31, 2024 | 67.12 | 67.56 | 66.70 | 67.41 | 67.41 | 139,400 |
| May 30, 2024 | 67.54 | 68.03 | 67.50 | 67.76 | 67.76 | 69,100 |
| May 29, 2024 | 68.07 | 68.22 | 67.61 | 67.66 | 67.66 | 99,100 |
| May 28, 2024 | 70.78 | 70.78 | 70.10 | 70.28 | 70.28 | 42,600 |
| May 24, 2024 | 70.60 | 70.81 | 70.08 | 70.56 | 70.56 | 68,400 |
| May 23, 2024 | 71.77 | 71.77 | 70.22 | 70.34 | 70.34 | 63,200 |
| May 22, 2024 | 71.27 | 71.54 | 70.90 | 71.13 | 71.13 | 101,200 |
| May 21, 2024 | 72.51 | 72.68 | 72.18 | 72.23 | 72.23 | 55,500 |
| May 20, 2024 | 73.60 | 74.33 | 73.32 | 73.96 | 73.96 | 51,900 |
| May 17, 2024 | 73.72 | 74.26 | 73.43 | 74.23 | 74.23 | 77,800 |
| May 16, 2024 | 74.58 | 74.60 | 74.14 | 74.25 | 74.25 | 35,800 |
| May 15, 2024 | 74.72 | 75.30 | 74.51 | 75.09 | 75.09 | 89,700 |
| May 14, 2024 | 73.73 | 74.10 | 73.44 | 74.07 | 74.07 | 72,100 |
| May 13, 2024 | 73.10 | 74.41 | 73.10 | 73.54 | 73.54 | 116,800 |
| May 10, 2024 | 73.67 | 73.71 | 72.75 | 72.86 | 72.86 | 155,800 |
| May 9, 2024 | 73.02 | 73.62 | 72.63 | 73.61 | 73.61 | 47,200 |
| May 8, 2024 | 73.70 | 73.88 | 73.27 | 73.35 | 73.35 | 56,000 |
| May 7, 2024 | 74.68 | 74.86 | 74.29 | 74.47 | 74.47 | 41,600 |
| May 6, 2024 | 75.23 | 75.56 | 74.91 | 75.05 | 75.05 | 52,000 |
| May 3, 2024 | 74.69 | 75.05 | 74.35 | 74.70 | 74.70 | 59,900 |
| May 2, 2024 | 72.62 | 73.56 | 72.12 | 73.17 | 73.17 | 80,100 |
| May 1, 2024 | 71.47 | 73.07 | 71.34 | 72.04 | 72.04 | 85,200 |
| Apr 30, 2024 | 72.69 | 73.14 | 71.55 | 71.55 | 71.55 | 126,400 |
| Apr 29, 2024 | 73.60 | 74.20 | 73.50 | 74.13 | 74.13 | 128,900 |
| Apr 26, 2024 | 71.29 | 71.72 | 71.29 | 71.60 | 71.60 | 92,100 |
| Apr 25, 2024 | 70.97 | 71.42 | 69.36 | 71.04 | 71.04 | 93,000 |
| Apr 24, 2024 | 72.00 | 72.28 | 71.11 | 71.38 | 71.38 | 147,200 |
| Apr 23, 2024 | 71.14 | 71.65 | 71.05 | 71.48 | 71.48 | 90,500 |
| Apr 22, 2024 | 71.26 | 72.05 | 70.86 | 71.60 | 71.60 | 154,500 |
| Apr 19, 2024 | 70.31 | 70.64 | 70.02 | 70.59 | 70.59 | 73,500 |
| Apr 18, 2024 | 70.52 | 70.85 | 69.61 | 70.10 | 70.10 | 106,000 |
| Apr 17, 2024 | 68.42 | 69.00 | 67.53 | 67.90 | 67.90 | 130,200 |
| Apr 16, 2024 | 68.23 | 69.13 | 67.90 | 68.49 | 68.49 | 179,700 |
| Apr 15, 2024 | 70.81 | 71.10 | 69.11 | 70.01 | 70.01 | 396,000 |
Related Tickers
MT ArcelorMittal S.A.
26.79
+0.21%
RS Reliance, Inc.
278.79
+0.17%
RDUS Radius Recycling, Inc.
29.14
+0.28%
GGB Gerdau S.A.
2.5236
-1.04%
CMC Commercial Metals Company
42.17
+0.72%
WS Worthington Steel, Inc.
23.97
+0.67%
TX Ternium S.A.
26.93
-0.60%
MSB Mesabi Trust
26.88
+1.43%
STLD Steel Dynamics, Inc.
119.57
+0.69%
MTUS Metallus Inc.
12.66
0.00%