Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
42.00
-2.20
(-4.98%)
At close: March 10 at 4:00:00 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 |
---|---|---|---|---|---|---|
Mar 10, 2025 | 44.20 | 44.20 | 42.00 | 42.00 | 42.00 | 400 |
Mar 7, 2025 | 42.00 | 42.00 | 40.71 | 42.00 | 42.00 | 500 |
Mar 6, 2025 | 41.84 | 42.00 | 40.35 | 42.00 | 42.00 | 100 |
Mar 5, 2025 | 40.98 | 41.67 | 39.99 | 40.50 | 40.50 | 200 |
Mar 4, 2025 | 39.45 | 40.13 | 37.90 | 38.35 | 38.35 | 1,000 |
Mar 3, 2025 | 40.05 | 41.90 | 40.05 | 40.73 | 40.73 | 800 |
Feb 28, 2025 | 39.26 | 40.01 | 37.92 | 40.01 | 40.01 | 900 |
Feb 27, 2025 | 39.59 | 39.59 | 39.26 | 39.26 | 39.26 | 300 |
Feb 26, 2025 | 40.82 | 41.65 | 40.82 | 41.21 | 41.21 | 500 |
Feb 25, 2025 | 40.73 | 41.00 | 39.25 | 40.92 | 40.92 | 500 |
Feb 24, 2025 | 39.50 | 39.50 | 39.28 | 39.50 | 39.50 | 3,200 |
Feb 21, 2025 | 39.00 | 39.00 | 37.87 | 37.87 | 37.87 | 100 |
Feb 20, 2025 | 37.47 | 39.31 | 37.47 | 39.31 | 39.31 | 300 |
Feb 19, 2025 | 38.70 | 39.33 | 38.03 | 39.09 | 39.09 | 1,400 |
Feb 18, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 100 |
Feb 14, 2025 | 39.78 | 39.95 | 39.78 | 39.78 | 39.78 | 200 |
Feb 13, 2025 | 39.50 | 40.04 | 37.93 | 39.50 | 39.50 | 1,300 |
Feb 12, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 100 |
Feb 11, 2025 | 37.45 | 38.61 | 37.38 | 38.61 | 38.61 | 500 |
Feb 10, 2025 | 38.87 | 38.87 | 36.90 | 36.96 | 36.96 | 100 |
Feb 7, 2025 | 38.35 | 39.08 | 38.00 | 38.77 | 38.77 | 1,000 |
Feb 6, 2025 | 38.50 | 38.63 | 37.89 | 38.60 | 38.60 | 1,400 |
Feb 5, 2025 | 37.15 | 38.58 | 37.15 | 38.58 | 38.58 | 3,000 |
Feb 4, 2025 | 38.62 | 38.75 | 38.62 | 38.75 | 38.75 | 100 |
Feb 3, 2025 | 37.00 | 38.54 | 36.93 | 38.40 | 38.40 | 2,500 |
Jan 31, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 500 |
Jan 30, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 200 |
Jan 29, 2025 | 39.46 | 39.46 | 38.67 | 38.80 | 38.80 | 300 |
Jan 28, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
Jan 27, 2025 | 38.55 | 39.57 | 38.55 | 39.57 | 39.57 | 100 |
Jan 24, 2025 | 39.00 | 39.91 | 38.05 | 39.91 | 39.91 | 1,300 |
Jan 23, 2025 | 38.96 | 38.96 | 37.50 | 38.55 | 38.55 | 300 |
Jan 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 300 |
Jan 21, 2025 | 37.70 | 38.53 | 36.70 | 38.53 | 38.53 | 300 |
Jan 17, 2025 | 37.69 | 37.69 | 37.63 | 37.63 | 37.63 | 300 |
Jan 16, 2025 | 36.84 | 37.20 | 36.84 | 37.20 | 37.20 | 400 |
Jan 15, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 100 |
Jan 14, 2025 | 36.73 | 36.73 | 36.30 | 36.73 | 36.73 | 1,500 |
Jan 13, 2025 | 35.70 | 37.40 | 35.70 | 37.40 | 37.40 | 2,700 |
Jan 10, 2025 | 36.73 | 36.73 | 35.96 | 36.66 | 36.66 | 100 |
Jan 8, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 100 |
Jan 7, 2025 | 38.00 | 38.10 | 37.20 | 37.64 | 37.64 | 600 |
Jan 6, 2025 | 39.09 | 39.09 | 37.76 | 37.76 | 37.76 | 1,900 |
Jan 3, 2025 | 37.10 | 37.41 | 37.10 | 37.41 | 37.41 | 100 |
Jan 2, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 100 |
Dec 31, 2024 | 35.80 | 38.99 | 35.80 | 37.80 | 37.80 | 3,400 |
Dec 30, 2024 | 37.35 | 38.11 | 37.15 | 38.11 | 38.11 | 700 |
Dec 27, 2024 | 37.00 | 37.21 | 36.12 | 36.90 | 36.90 | 600 |
Dec 26, 2024 | 35.00 | 37.33 | 35.00 | 36.42 | 36.42 | 2,500 |
Dec 24, 2024 | 37.90 | 37.90 | 35.84 | 35.84 | 35.84 | 300 |
Dec 23, 2024 | 36.23 | 36.39 | 35.36 | 35.52 | 35.52 | 700 |
Dec 20, 2024 | 36.08 | 37.67 | 36.08 | 37.50 | 37.50 | 3,300 |
Dec 19, 2024 | 36.90 | 37.21 | 36.50 | 37.21 | 37.21 | 700 |
Dec 18, 2024 | 37.55 | 38.55 | 37.00 | 37.00 | 37.00 | 1,900 |
Dec 17, 2024 | 38.07 | 38.09 | 36.90 | 37.00 | 37.00 | 1,600 |
Dec 16, 2024 | 35.70 | 36.67 | 35.70 | 36.00 | 36.00 | 300 |
Dec 13, 2024 | 37.77 | 37.91 | 36.30 | 36.50 | 36.50 | 3,100 |
Dec 12, 2024 | 38.21 | 38.21 | 37.06 | 37.06 | 37.06 | 100 |
Dec 11, 2024 | 37.08 | 37.49 | 36.59 | 37.40 | 37.40 | 12,600 |
Dec 10, 2024 | 37.54 | 37.63 | 36.89 | 37.50 | 37.50 | 11,300 |
Dec 9, 2024 | 36.44 | 38.23 | 36.44 | 36.85 | 36.85 | 1,300 |
Dec 6, 2024 | 37.00 | 37.46 | 35.99 | 35.99 | 35.99 | 1,400 |
Dec 5, 2024 | 35.78 | 36.30 | 35.78 | 36.23 | 36.23 | 400 |
Dec 4, 2024 | 35.40 | 36.80 | 35.40 | 35.60 | 35.60 | 1,900 |
Dec 3, 2024 | 36.88 | 36.88 | 35.16 | 35.91 | 35.91 | 700 |
Dec 2, 2024 | 35.60 | 36.72 | 35.52 | 36.53 | 36.53 | 5,500 |
Nov 29, 2024 | 36.25 | 36.25 | 35.35 | 35.60 | 35.60 | 700 |
Nov 27, 2024 | 35.40 | 36.00 | 35.00 | 35.00 | 35.00 | 3,000 |
Nov 26, 2024 | 35.90 | 35.90 | 35.20 | 35.20 | 35.20 | 55,700 |
Nov 25, 2024 | 35.02 | 36.35 | 35.02 | 36.35 | 36.35 | 100 |
Nov 22, 2024 | 35.84 | 36.00 | 35.00 | 35.69 | 35.69 | 700 |
Nov 21, 2024 | 35.00 | 36.25 | 34.90 | 36.25 | 36.25 | 1,900 |
Nov 20, 2024 | 36.25 | 36.97 | 36.00 | 36.97 | 36.97 | 3,700 |
Nov 19, 2024 | 37.58 | 37.58 | 36.50 | 36.62 | 36.62 | 3,000 |
Nov 18, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
Nov 15, 2024 | 37.01 | 37.59 | 37.01 | 37.37 | 37.37 | 1,000 |
Nov 14, 2024 | 36.62 | 37.22 | 36.62 | 37.01 | 37.01 | 100 |
Nov 13, 2024 | 37.76 | 37.76 | 35.44 | 36.36 | 36.36 | 5,900 |
Nov 12, 2024 | 40.00 | 40.00 | 38.29 | 38.50 | 38.50 | 1,400 |
Nov 11, 2024 | 38.50 | 39.81 | 38.50 | 39.66 | 39.66 | 900 |
Nov 8, 2024 | 38.47 | 40.55 | 38.47 | 39.20 | 39.20 | 500 |
Nov 7, 2024 | 40.10 | 41.06 | 40.10 | 40.80 | 40.80 | 2,300 |
Nov 6, 2024 | 39.95 | 40.77 | 38.58 | 40.77 | 40.77 | 1,100 |
Nov 5, 2024 | 40.55 | 42.45 | 40.55 | 41.00 | 41.00 | 1,100 |
Nov 4, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 100 |
Nov 1, 2024 | 42.07 | 42.07 | 41.00 | 41.00 | 41.00 | 1,000 |
Oct 31, 2024 | 41.26 | 42.95 | 41.20 | 42.95 | 42.95 | 500 |
Oct 30, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 100 |
Oct 29, 2024 | 40.70 | 42.16 | 40.70 | 41.65 | 41.65 | 1,800 |
Oct 28, 2024 | 43.45 | 43.45 | 41.81 | 42.99 | 42.99 | 1,000 |
Oct 25, 2024 | 42.76 | 44.01 | 42.76 | 44.01 | 44.01 | 200 |
Oct 24, 2024 | 43.74 | 44.22 | 42.97 | 44.22 | 44.22 | 18,000 |
Oct 23, 2024 | 42.00 | 44.00 | 42.00 | 43.15 | 43.15 | 400 |
Oct 22, 2024 | 42.10 | 42.79 | 42.10 | 42.79 | 42.79 | 700 |
Oct 21, 2024 | 42.06 | 44.12 | 42.05 | 42.43 | 42.43 | 200 |
Oct 18, 2024 | 43.29 | 44.27 | 43.29 | 44.27 | 44.27 | 100 |
Oct 17, 2024 | 44.62 | 44.62 | 41.80 | 41.80 | 41.80 | 700 |
Oct 16, 2024 | 43.20 | 43.20 | 41.81 | 41.81 | 41.81 | 6,200 |
Oct 15, 2024 | 42.37 | 43.50 | 42.08 | 43.12 | 43.12 | 400 |
Oct 14, 2024 | 41.39 | 44.36 | 41.39 | 43.81 | 43.81 | 3,200 |
Oct 11, 2024 | 41.50 | 44.28 | 41.50 | 43.11 | 43.11 | 1,500 |
Oct 10, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 100 |
Oct 9, 2024 | 42.55 | 45.50 | 42.17 | 43.65 | 43.65 | 1,100 |
Oct 8, 2024 | 43.50 | 44.69 | 42.22 | 42.22 | 42.22 | 500 |
Oct 7, 2024 | 44.34 | 44.34 | 42.96 | 43.09 | 43.09 | 600 |
Oct 4, 2024 | 42.90 | 44.01 | 42.90 | 44.01 | 44.01 | 11,500 |
Oct 3, 2024 | 43.90 | 43.90 | 43.68 | 43.90 | 43.90 | 100 |
Oct 2, 2024 | 44.55 | 44.55 | 44.24 | 44.55 | 44.55 | 400 |
Oct 1, 2024 | 44.67 | 44.67 | 44.59 | 44.59 | 44.59 | 100 |
Sep 30, 2024 | 45.21 | 45.87 | 44.77 | 45.60 | 45.60 | 1,200 |
Sep 27, 2024 | 47.75 | 47.75 | 45.50 | 46.00 | 46.00 | 4,000 |
Sep 26, 2024 | 45.49 | 46.00 | 45.49 | 46.00 | 46.00 | 1,000 |
Sep 25, 2024 | 45.47 | 45.47 | 44.17 | 44.17 | 44.17 | 100 |
Sep 24, 2024 | 45.24 | 46.09 | 45.24 | 46.09 | 46.09 | 100 |
Sep 23, 2024 | 45.63 | 45.63 | 44.38 | 45.25 | 45.25 | 400 |
Sep 20, 2024 | 44.10 | 44.10 | 44.00 | 44.01 | 44.01 | 1,500 |
Sep 19, 2024 | 44.69 | 45.75 | 44.69 | 45.32 | 45.32 | 600 |
Sep 18, 2024 | 44.00 | 46.08 | 44.00 | 46.08 | 46.08 | 1,500 |
Sep 17, 2024 | 46.34 | 46.34 | 43.92 | 44.00 | 44.00 | 200 |
Sep 16, 2024 | 45.00 | 45.07 | 44.00 | 44.00 | 44.00 | 100 |
Sep 13, 2024 | 44.40 | 44.40 | 43.80 | 43.80 | 43.80 | 1,200 |
Sep 12, 2024 | 43.21 | 43.51 | 43.21 | 43.24 | 43.24 | 1,600 |
Sep 11, 2024 | 43.00 | 43.00 | 41.90 | 43.00 | 43.00 | 900 |
Sep 10, 2024 | 42.44 | 42.95 | 42.00 | 42.95 | 42.95 | 300 |
Sep 9, 2024 | 44.14 | 44.56 | 42.33 | 44.56 | 44.56 | 2,100 |
Sep 6, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 2,000 |
Sep 5, 2024 | 44.17 | 45.10 | 44.17 | 44.37 | 44.37 | 1,700 |
Sep 4, 2024 | 44.50 | 44.78 | 42.24 | 43.49 | 43.49 | 2,500 |
Sep 3, 2024 | 44.21 | 45.33 | 42.77 | 43.08 | 43.08 | 500 |
Aug 30, 2024 | 43.20 | 43.29 | 43.20 | 43.29 | 43.29 | 300 |
Aug 29, 2024 | 44.07 | 44.35 | 43.30 | 43.30 | 43.30 | 100 |
Aug 28, 2024 | 45.50 | 45.50 | 44.85 | 44.85 | 44.85 | 2,100 |
Aug 27, 2024 | 44.85 | 45.79 | 44.85 | 45.79 | 45.79 | 800 |
Aug 26, 2024 | 46.27 | 46.27 | 44.36 | 46.00 | 46.00 | 200 |
Aug 23, 2024 | 44.44 | 44.44 | 43.36 | 43.36 | 43.36 | 100 |
Aug 22, 2024 | 44.41 | 45.11 | 44.41 | 45.11 | 45.11 | 200 |
Aug 21, 2024 | 45.00 | 45.00 | 43.35 | 43.41 | 43.41 | 200 |
Aug 20, 2024 | 45.00 | 45.00 | 44.32 | 44.32 | 44.32 | 500 |
Aug 19, 2024 | 44.65 | 44.80 | 44.59 | 44.59 | 44.59 | 500 |
Aug 16, 2024 | 44.47 | 44.47 | 43.65 | 44.25 | 44.25 | 100 |
Aug 15, 2024 | 42.91 | 43.53 | 42.91 | 43.53 | 43.53 | 700 |
Aug 14, 2024 | 42.00 | 43.87 | 41.93 | 41.93 | 41.93 | 400 |
Aug 13, 2024 | 42.88 | 42.88 | 41.74 | 41.74 | 41.74 | 200 |
Aug 12, 2024 | 41.94 | 43.19 | 41.34 | 43.19 | 43.19 | 300 |
Aug 9, 2024 | 42.14 | 42.65 | 41.44 | 42.12 | 42.12 | 200 |
Aug 8, 2024 | 41.60 | 43.26 | 41.60 | 42.62 | 42.62 | 2,800 |
Aug 7, 2024 | 42.00 | 42.51 | 42.00 | 42.51 | 42.51 | 2,400 |
Aug 6, 2024 | 42.12 | 42.80 | 42.12 | 42.80 | 42.80 | 200 |
Aug 5, 2024 | 43.67 | 43.67 | 39.57 | 42.72 | 42.72 | 3,400 |
Aug 2, 2024 | 43.50 | 43.92 | 43.24 | 43.92 | 43.92 | 200 |
Aug 1, 2024 | 44.58 | 44.58 | 43.01 | 43.57 | 43.57 | 700 |
Jul 31, 2024 | 45.01 | 45.01 | 44.16 | 45.01 | 45.01 | 100 |
Jul 30, 2024 | 44.15 | 45.20 | 44.15 | 45.20 | 45.20 | 900 |
Jul 29, 2024 | 45.36 | 45.36 | 43.99 | 44.20 | 44.20 | 200 |
Jul 26, 2024 | 44.91 | 44.91 | 44.89 | 44.89 | 44.89 | 100 |
Jul 25, 2024 | 42.97 | 45.59 | 42.15 | 45.00 | 45.00 | 300 |
Jul 24, 2024 | 42.50 | 45.17 | 42.50 | 43.80 | 43.80 | 1,300 |
Jul 23, 2024 | 45.01 | 45.33 | 44.65 | 44.93 | 44.93 | 2,900 |
Jul 22, 2024 | 46.70 | 46.70 | 46.06 | 46.06 | 46.06 | 100 |
Jul 19, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 100 |
Jul 18, 2024 | 47.46 | 48.04 | 46.90 | 46.90 | 46.90 | 600 |
Jul 17, 2024 | 46.18 | 47.50 | 46.18 | 46.82 | 46.82 | 1,100 |
Jul 16, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 100 |
Jul 15, 2024 | 45.00 | 47.73 | 45.00 | 47.38 | 47.38 | 400 |
Jul 12, 2024 | 47.20 | 48.26 | 47.19 | 47.20 | 47.20 | 2,800 |
Jul 11, 2024 | 45.90 | 46.86 | 45.72 | 46.86 | 46.86 | 500 |
Jul 10, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 400 |
Jul 9, 2024 | 46.07 | 46.30 | 46.07 | 46.30 | 46.30 | 100 |
Jul 8, 2024 | 45.80 | 47.52 | 45.65 | 47.42 | 47.42 | 1,100 |
Jul 5, 2024 | 47.95 | 48.12 | 44.90 | 44.90 | 44.90 | 300 |
Jul 3, 2024 | 45.97 | 47.00 | 44.93 | 44.93 | 44.93 | 100 |
Jul 2, 2024 | 46.09 | 46.09 | 45.05 | 45.78 | 45.78 | 2,700 |
Jul 1, 2024 | 46.70 | 46.70 | 45.00 | 45.72 | 45.72 | 100 |
Jun 28, 2024 | 45.01 | 46.20 | 44.51 | 46.20 | 46.20 | 400 |
Jun 27, 2024 | 45.25 | 45.25 | 45.00 | 45.00 | 45.00 | 300 |
Jun 26, 2024 | 45.01 | 45.26 | 44.00 | 45.26 | 45.26 | 100 |
Jun 25, 2024 | 44.80 | 45.85 | 44.80 | 45.85 | 45.85 | 1,700 |
Jun 24, 2024 | 46.23 | 46.35 | 46.23 | 46.35 | 46.35 | 100 |
Jun 21, 2024 | 46.28 | 46.28 | 44.96 | 46.23 | 46.23 | 1,100 |
Jun 20, 2024 | 46.76 | 46.76 | 45.58 | 46.29 | 46.29 | 1,400 |
Jun 18, 2024 | 44.88 | 47.71 | 44.88 | 47.71 | 47.71 | 700 |
Jun 17, 2024 | 46.00 | 46.20 | 45.38 | 45.56 | 45.56 | 45,400 |
Jun 14, 2024 | 46.00 | 46.00 | 44.52 | 45.91 | 45.91 | 900 |
Jun 13, 2024 | 47.92 | 48.34 | 46.49 | 48.34 | 48.34 | 5,500 |
Jun 12, 2024 | 52.22 | 54.30 | 52.22 | 54.30 | 54.30 | 300 |
Jun 11, 2024 | 52.13 | 53.32 | 50.75 | 53.32 | 53.32 | 800 |
Jun 10, 2024 | 51.68 | 54.80 | 51.68 | 54.80 | 54.80 | 700 |
Jun 7, 2024 | 54.80 | 54.80 | 52.50 | 52.50 | 52.50 | 66,300 |
Jun 6, 2024 | 53.91 | 54.20 | 53.91 | 54.20 | 54.20 | 100 |
Jun 5, 2024 | 53.59 | 54.08 | 53.59 | 54.08 | 54.08 | 500 |
Jun 4, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 600 |
Jun 3, 2024 | 56.00 | 56.00 | 53.66 | 53.66 | 53.66 | 100 |
May 31, 2024 | 54.57 | 54.57 | 53.57 | 54.57 | 54.57 | 500 |
May 30, 2024 | 53.30 | 55.52 | 52.89 | 55.52 | 55.52 | 100 |
May 29, 2024 | 53.59 | 54.31 | 53.59 | 54.31 | 54.31 | 100 |
May 28, 2024 | 53.95 | 55.32 | 53.95 | 55.32 | 55.32 | 1,500 |
May 24, 2024 | 52.50 | 52.50 | 52.26 | 52.40 | 52.40 | 4,200 |
May 23, 2024 | 52.29 | 52.29 | 51.34 | 51.34 | 51.34 | 100 |
May 22, 2024 | 51.70 | 52.65 | 51.70 | 52.38 | 52.38 | 6,500 |
May 21, 2024 | 53.85 | 54.20 | 53.54 | 53.54 | 53.54 | 1,800 |
May 20, 2024 | 53.70 | 54.35 | 53.04 | 53.04 | 53.04 | 700 |
May 17, 2024 | 54.75 | 54.75 | 54.31 | 54.31 | 54.31 | 100 |
May 16, 2024 | 55.00 | 55.00 | 53.76 | 54.26 | 54.26 | 8,800 |
May 15, 2024 | 54.89 | 54.89 | 53.95 | 54.50 | 54.50 | 300 |
May 14, 2024 | 54.82 | 54.82 | 54.05 | 54.05 | 54.05 | 100 |
May 13, 2024 | 53.59 | 53.90 | 53.59 | 53.90 | 53.90 | 300 |
May 10, 2024 | 54.50 | 54.50 | 53.55 | 53.55 | 53.55 | 400 |
May 9, 2024 | 52.49 | 54.60 | 52.49 | 53.52 | 53.52 | 200 |
May 8, 2024 | 52.61 | 52.61 | 52.04 | 52.59 | 52.59 | 400 |
May 7, 2024 | 53.77 | 53.77 | 53.50 | 53.50 | 53.50 | 200 |
May 6, 2024 | 53.00 | 53.50 | 52.73 | 52.73 | 52.73 | 300 |
May 3, 2024 | 53.45 | 53.45 | 52.25 | 52.80 | 52.80 | 100 |
May 2, 2024 | 51.56 | 51.56 | 50.91 | 51.00 | 51.00 | 500 |
May 1, 2024 | 51.06 | 51.50 | 51.06 | 51.50 | 51.50 | 100 |
Apr 30, 2024 | 52.10 | 52.10 | 50.08 | 50.85 | 50.85 | 6,800 |
Apr 29, 2024 | 53.70 | 53.70 | 52.31 | 52.44 | 52.44 | 400 |
Apr 26, 2024 | 53.03 | 55.02 | 52.76 | 54.23 | 54.23 | 100 |
Apr 25, 2024 | 52.49 | 53.42 | 51.77 | 53.42 | 53.42 | 100 |
Apr 24, 2024 | 52.29 | 53.33 | 52.29 | 53.33 | 53.33 | 2,000 |
Apr 23, 2024 | 52.06 | 53.21 | 52.06 | 53.21 | 53.21 | 100 |
Apr 22, 2024 | 52.50 | 52.50 | 51.30 | 52.06 | 52.06 | 1,900 |
Apr 19, 2024 | 51.35 | 53.00 | 51.30 | 51.30 | 51.30 | 400 |
Apr 18, 2024 | 52.35 | 53.03 | 52.22 | 53.03 | 53.03 | 1,000 |
Apr 17, 2024 | 51.84 | 53.00 | 51.84 | 52.33 | 52.33 | 300 |
Apr 16, 2024 | 51.95 | 52.45 | 51.95 | 52.21 | 52.21 | 300 |
Apr 15, 2024 | 54.62 | 54.62 | 53.70 | 53.97 | 53.97 | 100 |
Apr 12, 2024 | 55.00 | 55.00 | 53.54 | 54.00 | 54.00 | 1,000 |
Apr 11, 2024 | 54.25 | 54.90 | 54.25 | 54.77 | 54.77 | 400 |
Apr 10, 2024 | 56.20 | 56.20 | 55.20 | 55.23 | 55.23 | 900 |
Apr 9, 2024 | 57.10 | 57.10 | 55.58 | 56.08 | 56.08 | 600 |
Apr 8, 2024 | 55.78 | 56.75 | 54.80 | 55.01 | 55.01 | 1,100 |
Apr 5, 2024 | 54.26 | 54.26 | 54.20 | 54.20 | 54.20 | 100 |
Apr 4, 2024 | 56.02 | 56.02 | 54.77 | 54.77 | 54.77 | 1,400 |
Apr 3, 2024 | 54.50 | 54.50 | 53.55 | 53.85 | 53.85 | 300 |
Apr 2, 2024 | 51.55 | 52.72 | 51.55 | 52.40 | 52.40 | 100 |
Apr 1, 2024 | 52.50 | 53.04 | 52.50 | 53.04 | 53.04 | 100 |
Mar 28, 2024 | 53.15 | 53.42 | 52.65 | 53.42 | 53.42 | 500 |
Mar 27, 2024 | 53.60 | 53.69 | 52.76 | 53.48 | 53.48 | 6,400 |
Mar 26, 2024 | 52.45 | 53.36 | 52.45 | 53.25 | 53.25 | 500 |
Mar 25, 2024 | 52.50 | 52.72 | 51.09 | 52.64 | 52.64 | 600 |
Mar 22, 2024 | 51.01 | 53.14 | 50.74 | 52.36 | 52.36 | 3,000 |
Mar 21, 2024 | 50.48 | 53.14 | 50.48 | 52.80 | 52.80 | 100 |
Mar 20, 2024 | 53.54 | 53.72 | 51.63 | 51.63 | 51.63 | 300 |
Mar 19, 2024 | 52.50 | 52.79 | 51.86 | 52.79 | 52.79 | 300 |
Mar 18, 2024 | 51.45 | 51.51 | 51.45 | 51.51 | 51.51 | 500 |
Mar 15, 2024 | 51.72 | 51.72 | 51.57 | 51.63 | 51.63 | 400 |
Mar 14, 2024 | 51.62 | 51.62 | 51.09 | 51.50 | 51.50 | 2,600 |
Mar 13, 2024 | 51.07 | 52.74 | 51.05 | 52.24 | 52.24 | 500 |
Mar 12, 2024 | 51.60 | 53.71 | 51.60 | 53.71 | 53.71 | 1,100 |
Mar 11, 2024 | 49.99 | 51.27 | 49.99 | 51.27 | 51.27 | 100 |
Related Tickers
DRPRY Dr. Ing. h.c. F. Porsche AG
6.19
-0.32%
FMC1.MU Ford Motor Co
9.01
+1.32%
2FE.SG Ferrari NV
403.30
-2.44%
003620.KS KG Mobility Corp.
3,845.00
-18.35%
P1I.SG Piaggio & C. SpA
2.0020
+1.01%
GRU.SG Geely Automobile Holdings Limited
1.9860
-4.66%
BAMXF Bayerische Motoren Werke Aktiengesellschaft
93.44
-1.76%
BMW.DU Bayerische Motoren Werke AG
85.02
+1.24%
MBG.F Mercedes-Benz Group AG
61.60
+1.05%
SEVCF Sono Group N.V.
4.4500
+3.49%