As of 11:21 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 |
---|---|---|---|---|---|---|
Jun 17, 2024 | 52.37 | 52.76 | 52.38 | 52.63 | 52.63 | 128,986 |
Jun 14, 2024 | 52.65 | 53.03 | 52.34 | 52.44 | 52.44 | 480,800 |
Jun 13, 2024 | 53.50 | 53.69 | 52.83 | 52.84 | 52.84 | 546,700 |
Jun 12, 2024 | 53.48 | 53.69 | 52.95 | 53.50 | 53.50 | 956,600 |
Jun 11, 2024 | 53.73 | 54.11 | 53.25 | 53.40 | 53.40 | 481,600 |
Jun 10, 2024 | 53.63 | 53.87 | 52.75 | 53.68 | 53.68 | 647,000 |
Jun 7, 2024 | 54.36 | 54.77 | 53.83 | 53.85 | 53.85 | 445,400 |
Jun 6, 2024 | 56.63 | 56.71 | 54.27 | 54.60 | 54.60 | 668,300 |
Jun 5, 2024 | 56.64 | 56.94 | 56.16 | 56.73 | 56.73 | 969,500 |
Jun 4, 2024 | 56.89 | 57.09 | 56.05 | 56.50 | 56.50 | 531,500 |
Jun 3, 2024 | 55.67 | 56.84 | 55.45 | 56.76 | 56.76 | 754,000 |
May 31, 2024 | 55.69 | 55.89 | 55.13 | 55.53 | 55.53 | 829,700 |
May 30, 2024 | 54.31 | 55.42 | 54.31 | 55.21 | 55.21 | 502,400 |
May 29, 2024 | 54.07 | 54.38 | 53.93 | 54.13 | 54.13 | 512,900 |
May 28, 2024 | 54.83 | 55.11 | 54.13 | 54.24 | 54.24 | 400,000 |
May 24, 2024 | 54.59 | 55.26 | 54.43 | 54.96 | 54.96 | 277,100 |
May 23, 2024 | 55.47 | 55.65 | 54.62 | 54.68 | 54.68 | 565,400 |
May 22, 2024 | 54.52 | 56.00 | 54.45 | 55.50 | 55.50 | 740,400 |
May 21, 2024 | 54.33 | 54.42 | 53.75 | 54.00 | 54.00 | 296,600 |
May 20, 2024 | 54.19 | 54.58 | 53.92 | 54.30 | 54.30 | 438,500 |
May 17, 2024 | 54.41 | 54.41 | 53.99 | 54.19 | 54.19 | 497,100 |
May 16, 2024 | 53.95 | 54.33 | 53.77 | 54.16 | 54.16 | 517,700 |
May 15, 2024 | 53.90 | 54.28 | 53.47 | 53.70 | 53.70 | 349,600 |
May 14, 2024 | 53.14 | 53.66 | 52.92 | 53.66 | 53.66 | 492,600 |
May 13, 2024 | 53.71 | 54.10 | 53.00 | 53.12 | 53.12 | 477,800 |
May 10, 2024 | 53.49 | 53.96 | 53.22 | 53.71 | 53.71 | 747,600 |
May 9, 2024 | 52.02 | 53.41 | 52.02 | 53.33 | 53.33 | 526,200 |
May 8, 2024 | 52.44 | 53.24 | 52.13 | 52.21 | 52.21 | 498,500 |
May 7, 2024 | 51.85 | 52.62 | 51.69 | 52.18 | 52.18 | 630,900 |
May 6, 2024 | 51.02 | 51.53 | 50.15 | 51.49 | 51.49 | 783,000 |
May 3, 2024 | 50.00 | 51.69 | 48.85 | 51.50 | 51.50 | 2,143,200 |
May 2, 2024 | 52.41 | 53.08 | 52.13 | 52.95 | 52.95 | 1,339,200 |
May 1, 2024 | 49.36 | 52.79 | 49.32 | 52.42 | 52.42 | 1,558,700 |
Apr 30, 2024 | 49.17 | 49.62 | 48.90 | 49.34 | 49.34 | 1,115,000 |
Apr 29, 2024 | 49.13 | 49.32 | 48.67 | 49.07 | 49.07 | 812,700 |
Apr 26, 2024 | 49.47 | 49.51 | 48.48 | 48.94 | 48.94 | 998,000 |
Apr 25, 2024 | 50.51 | 50.60 | 49.81 | 49.82 | 49.82 | 426,800 |
Apr 24, 2024 | 51.17 | 51.33 | 50.76 | 50.78 | 50.78 | 502,800 |
Apr 23, 2024 | 51.59 | 51.92 | 51.02 | 51.07 | 51.07 | 501,500 |
Apr 22, 2024 | 51.49 | 51.87 | 51.20 | 51.52 | 51.52 | 539,800 |
Apr 19, 2024 | 50.51 | 51.40 | 50.41 | 51.22 | 51.22 | 561,900 |
Apr 18, 2024 | 50.69 | 51.16 | 50.23 | 50.29 | 50.29 | 695,100 |
Apr 17, 2024 | 49.95 | 50.81 | 49.80 | 50.33 | 50.33 | 674,400 |
Apr 16, 2024 | 49.56 | 50.03 | 49.45 | 49.73 | 49.73 | 1,020,000 |
Apr 15, 2024 | 50.52 | 50.54 | 49.51 | 49.52 | 49.52 | 608,000 |
Apr 12, 2024 | 50.21 | 50.56 | 49.92 | 49.95 | 49.95 | 594,200 |
Apr 11, 2024 | 51.07 | 51.22 | 50.33 | 50.38 | 50.38 | 654,600 |
Apr 10, 2024 | 52.11 | 52.11 | 51.29 | 51.37 | 51.37 | 744,100 |
Apr 9, 2024 | 52.55 | 53.21 | 52.13 | 52.25 | 52.25 | 786,300 |
Apr 8, 2024 | 52.30 | 52.59 | 52.16 | 52.47 | 52.47 | 998,500 |
Apr 5, 2024 | 51.90 | 52.63 | 51.89 | 52.22 | 52.22 | 951,500 |
Apr 4, 2024 | 52.62 | 52.71 | 51.75 | 51.82 | 51.82 | 885,400 |
Apr 3, 2024 | 52.30 | 52.70 | 51.93 | 52.23 | 52.23 | 1,611,700 |
Apr 2, 2024 | 54.55 | 54.65 | 52.37 | 52.38 | 52.38 | 1,455,800 |
Apr 1, 2024 | 55.42 | 55.58 | 53.75 | 54.22 | 54.22 | 1,640,700 |
Mar 28, 2024 | 55.86 | 56.10 | 55.40 | 55.50 | 55.50 | 901,500 |
Mar 27, 2024 | 55.61 | 55.73 | 54.86 | 55.72 | 55.72 | 742,800 |
Mar 26, 2024 | 56.00 | 56.24 | 55.30 | 55.30 | 55.30 | 647,000 |
Mar 25, 2024 | 55.83 | 56.32 | 55.79 | 55.97 | 55.97 | 646,900 |
Mar 22, 2024 | 55.79 | 56.21 | 55.56 | 55.77 | 55.77 | 650,500 |
Mar 21, 2024 | 55.88 | 56.51 | 55.50 | 55.55 | 55.55 | 630,200 |
Mar 20, 2024 | 55.74 | 56.30 | 55.28 | 55.99 | 55.99 | 848,200 |
Mar 19, 2024 | 55.43 | 55.74 | 54.64 | 55.68 | 55.68 | 1,116,000 |
Mar 18, 2024 | 55.51 | 55.67 | 54.95 | 55.33 | 55.33 | 897,500 |
Mar 15, 2024 | 54.97 | 56.00 | 54.76 | 55.50 | 55.50 | 1,464,300 |
Mar 14, 2024 | 54.73 | 55.19 | 54.29 | 55.17 | 55.17 | 1,412,000 |
Mar 13, 2024 | 54.38 | 54.85 | 54.08 | 54.83 | 54.83 | 763,600 |
Mar 12, 2024 | 0.34 Dividend | |||||
Mar 12, 2024 | 53.50 | 54.47 | 53.27 | 54.21 | 54.21 | 1,018,500 |
Mar 11, 2024 | 54.26 | 54.47 | 53.39 | 53.96 | 53.62 | 582,700 |
Mar 8, 2024 | 54.22 | 54.60 | 53.81 | 54.32 | 53.98 | 526,000 |
Mar 7, 2024 | 54.35 | 54.71 | 54.04 | 54.27 | 53.93 | 524,300 |
Mar 6, 2024 | 53.76 | 54.41 | 53.63 | 54.16 | 53.82 | 520,400 |
Mar 5, 2024 | 53.13 | 53.98 | 52.46 | 53.55 | 53.21 | 901,700 |
Mar 4, 2024 | 53.44 | 53.92 | 53.00 | 53.09 | 52.76 | 941,600 |
Mar 1, 2024 | 52.48 | 53.79 | 52.42 | 53.61 | 53.27 | 951,800 |
Feb 29, 2024 | 50.78 | 52.43 | 50.42 | 52.38 | 52.05 | 1,607,800 |
Feb 28, 2024 | 50.00 | 51.27 | 48.20 | 50.76 | 50.44 | 1,993,900 |
Feb 27, 2024 | 47.05 | 47.26 | 46.71 | 47.24 | 46.94 | 769,300 |
Feb 26, 2024 | 46.99 | 47.36 | 46.57 | 47.08 | 46.78 | 582,700 |
Feb 23, 2024 | 46.82 | 47.26 | 46.77 | 47.04 | 46.74 | 726,300 |
Feb 22, 2024 | 45.88 | 46.70 | 45.72 | 46.68 | 46.39 | 808,800 |
Feb 21, 2024 | 46.51 | 46.55 | 45.55 | 45.76 | 45.47 | 769,300 |
Feb 20, 2024 | 45.72 | 46.39 | 45.55 | 46.31 | 46.02 | 542,700 |
Feb 16, 2024 | 45.52 | 46.26 | 45.40 | 45.94 | 45.65 | 735,900 |
Feb 15, 2024 | 45.08 | 45.48 | 44.84 | 45.47 | 45.18 | 632,900 |
Feb 14, 2024 | 43.71 | 44.93 | 43.71 | 44.92 | 44.64 | 774,300 |
Feb 13, 2024 | 43.74 | 43.84 | 43.26 | 43.66 | 43.38 | 420,400 |
Feb 12, 2024 | 44.04 | 44.27 | 43.52 | 43.53 | 43.26 | 423,100 |
Feb 9, 2024 | 43.38 | 44.23 | 43.25 | 44.23 | 43.95 | 404,600 |
Feb 8, 2024 | 42.95 | 43.58 | 42.68 | 43.43 | 43.16 | 575,900 |
Feb 7, 2024 | 43.21 | 43.27 | 42.59 | 43.05 | 42.78 | 825,000 |
Feb 6, 2024 | 42.46 | 43.03 | 42.34 | 42.90 | 42.63 | 756,000 |
Feb 5, 2024 | 42.87 | 43.04 | 42.56 | 42.57 | 42.30 | 397,100 |
Feb 2, 2024 | 42.65 | 43.25 | 42.65 | 42.94 | 42.67 | 486,700 |
Feb 1, 2024 | 43.12 | 43.30 | 42.21 | 42.82 | 42.55 | 510,300 |
Jan 31, 2024 | 44.08 | 44.32 | 43.22 | 43.32 | 43.05 | 491,800 |
Jan 30, 2024 | 43.95 | 44.16 | 43.79 | 43.97 | 43.69 | 331,200 |
Jan 29, 2024 | 44.01 | 44.13 | 43.74 | 43.99 | 43.71 | 417,700 |
Jan 26, 2024 | 43.95 | 44.00 | 43.60 | 43.99 | 43.71 | 278,000 |
Jan 25, 2024 | 44.14 | 44.38 | 43.46 | 43.79 | 43.51 | 550,200 |
Jan 24, 2024 | 44.56 | 44.56 | 44.12 | 44.31 | 44.03 | 524,800 |
Jan 23, 2024 | 44.76 | 45.30 | 44.05 | 44.32 | 44.04 | 864,100 |
Jan 22, 2024 | 44.15 | 44.86 | 44.06 | 44.56 | 44.28 | 982,800 |
Jan 19, 2024 | 43.97 | 44.40 | 43.83 | 43.99 | 43.71 | 504,300 |
Jan 18, 2024 | 42.91 | 43.84 | 42.90 | 43.84 | 43.56 | 959,900 |
Jan 17, 2024 | 43.19 | 43.70 | 42.80 | 42.87 | 42.60 | 398,100 |
Jan 16, 2024 | 42.49 | 43.27 | 42.40 | 43.26 | 42.99 | 767,300 |
Jan 12, 2024 | 42.30 | 42.71 | 42.30 | 42.59 | 42.32 | 320,400 |
Jan 11, 2024 | 42.49 | 42.58 | 42.04 | 42.32 | 42.05 | 425,200 |
Jan 10, 2024 | 41.95 | 42.33 | 41.84 | 42.28 | 42.01 | 285,700 |
Jan 9, 2024 | 42.40 | 42.40 | 41.65 | 42.00 | 41.74 | 485,000 |
Jan 8, 2024 | 42.50 | 42.54 | 42.03 | 42.48 | 42.21 | 442,000 |
Jan 5, 2024 | 42.84 | 42.84 | 41.92 | 42.29 | 42.02 | 581,100 |
Jan 4, 2024 | 42.68 | 43.41 | 42.28 | 42.85 | 42.58 | 999,600 |
Jan 3, 2024 | 42.70 | 43.01 | 42.05 | 42.47 | 42.20 | 773,200 |
Jan 2, 2024 | 42.82 | 43.30 | 42.69 | 42.84 | 42.57 | 490,500 |
Dec 29, 2023 | 42.88 | 43.19 | 42.67 | 43.02 | 42.75 | 515,900 |
Dec 28, 2023 | 42.70 | 43.07 | 42.38 | 42.85 | 42.58 | 469,100 |
Dec 27, 2023 | 42.35 | 42.67 | 42.25 | 42.66 | 42.39 | 366,600 |
Dec 26, 2023 | 42.08 | 42.46 | 41.97 | 42.39 | 42.12 | 547,100 |
Dec 22, 2023 | 42.38 | 42.44 | 41.61 | 42.14 | 41.87 | 502,000 |
Dec 21, 2023 | 41.92 | 42.12 | 41.57 | 42.07 | 41.80 | 497,000 |
Dec 20, 2023 | 42.34 | 42.46 | 41.66 | 41.85 | 41.59 | 1,346,600 |
Dec 19, 2023 | 42.58 | 43.03 | 42.45 | 42.69 | 42.42 | 978,700 |
Dec 18, 2023 | 42.35 | 43.01 | 42.15 | 42.68 | 42.41 | 829,200 |
Dec 15, 2023 | 41.90 | 42.38 | 41.49 | 42.23 | 41.96 | 2,485,000 |
Dec 14, 2023 | 45.25 | 45.61 | 42.48 | 42.70 | 42.43 | 1,327,200 |
Dec 13, 2023 | 43.92 | 45.30 | 43.92 | 45.15 | 44.87 | 1,737,100 |
Dec 12, 2023 | 44.64 | 44.72 | 43.97 | 44.00 | 43.72 | 878,200 |
Dec 11, 2023 | 44.24 | 44.77 | 44.03 | 44.63 | 44.35 | 588,900 |
Dec 8, 2023 | 44.14 | 44.44 | 43.75 | 44.15 | 43.87 | 414,200 |
Dec 7, 2023 | 44.48 | 44.58 | 43.81 | 44.22 | 43.94 | 563,600 |
Dec 6, 2023 | 45.12 | 45.24 | 44.16 | 44.41 | 44.13 | 439,500 |
Dec 5, 2023 | 45.20 | 45.47 | 44.82 | 45.04 | 44.76 | 427,500 |
Dec 4, 2023 | 45.08 | 45.58 | 45.08 | 45.36 | 45.07 | 542,100 |
Dec 1, 2023 | 45.77 | 45.92 | 44.75 | 45.11 | 44.83 | 647,500 |
Nov 30, 2023 | 45.15 | 45.99 | 45.04 | 45.87 | 45.58 | 1,052,500 |
Nov 29, 2023 | 45.54 | 45.57 | 45.08 | 45.14 | 44.86 | 554,000 |
Nov 28, 2023 | 45.94 | 46.20 | 45.35 | 45.40 | 45.11 | 450,900 |
Nov 27, 2023 | 45.90 | 46.38 | 45.70 | 46.07 | 45.78 | 467,900 |
Nov 24, 2023 | 45.75 | 46.22 | 45.66 | 46.01 | 45.72 | 144,500 |
Nov 22, 2023 | 45.55 | 45.98 | 45.30 | 45.67 | 45.38 | 328,800 |
Nov 21, 2023 | 44.83 | 45.44 | 44.78 | 45.41 | 45.12 | 694,100 |
Nov 20, 2023 | 44.50 | 45.11 | 44.30 | 44.78 | 44.50 | 559,300 |
Nov 17, 2023 | 45.09 | 45.37 | 45.00 | 45.20 | 44.92 | 394,000 |
Nov 16, 2023 | 45.00 | 45.56 | 44.14 | 44.97 | 44.69 | 567,500 |
Nov 15, 2023 | 45.26 | 45.64 | 44.85 | 45.24 | 44.95 | 761,600 |
Nov 14, 2023 | 44.83 | 45.56 | 44.70 | 45.35 | 45.06 | 558,100 |
Nov 13, 2023 | 44.52 | 44.69 | 44.12 | 44.62 | 44.34 | 461,000 |
Nov 10, 2023 | 44.86 | 44.99 | 44.03 | 44.41 | 44.13 | 413,200 |
Nov 9, 2023 | 44.89 | 45.23 | 44.52 | 44.71 | 44.43 | 454,500 |
Nov 8, 2023 | 44.51 | 45.07 | 44.30 | 44.81 | 44.53 | 680,300 |
Nov 7, 2023 | 44.38 | 44.48 | 43.93 | 44.30 | 44.02 | 759,900 |
Nov 6, 2023 | 44.52 | 44.65 | 44.17 | 44.47 | 44.19 | 920,000 |
Nov 3, 2023 | 42.96 | 44.87 | 41.79 | 44.30 | 44.02 | 1,383,600 |
Nov 2, 2023 | 43.40 | 43.89 | 43.08 | 43.39 | 43.12 | 1,358,200 |
Nov 1, 2023 | 43.28 | 43.44 | 42.69 | 43.17 | 42.90 | 1,628,000 |
Oct 31, 2023 | 44.52 | 44.71 | 43.10 | 43.20 | 42.93 | 1,155,600 |
Oct 30, 2023 | 45.37 | 45.66 | 44.10 | 44.38 | 44.10 | 1,136,800 |
Oct 27, 2023 | 45.59 | 45.59 | 44.78 | 45.23 | 44.95 | 549,300 |
Oct 26, 2023 | 46.10 | 46.56 | 45.50 | 45.73 | 45.44 | 473,100 |
Oct 25, 2023 | 46.23 | 46.67 | 45.91 | 45.96 | 45.67 | 587,000 |
Oct 24, 2023 | 45.17 | 46.43 | 45.07 | 46.38 | 46.09 | 516,700 |
Oct 23, 2023 | 45.12 | 45.23 | 44.77 | 44.92 | 44.64 | 611,700 |
Oct 20, 2023 | 45.19 | 45.55 | 44.78 | 45.24 | 44.95 | 585,800 |
Oct 19, 2023 | 46.08 | 46.08 | 45.19 | 45.46 | 45.17 | 683,100 |
Oct 18, 2023 | 46.45 | 46.91 | 45.61 | 45.93 | 45.64 | 1,052,000 |
Oct 17, 2023 | 47.45 | 47.72 | 46.60 | 46.62 | 46.33 | 800,000 |
Oct 16, 2023 | 47.58 | 47.78 | 47.12 | 47.65 | 47.35 | 495,300 |
Oct 13, 2023 | 47.44 | 47.60 | 46.78 | 47.30 | 47.00 | 516,900 |
Oct 12, 2023 | 48.11 | 48.21 | 47.33 | 47.36 | 47.06 | 373,600 |
Oct 11, 2023 | 48.40 | 48.57 | 47.76 | 48.16 | 47.86 | 641,500 |
Oct 10, 2023 | 49.11 | 49.23 | 48.07 | 48.15 | 47.85 | 607,800 |
Oct 9, 2023 | 48.77 | 49.14 | 48.55 | 49.09 | 48.78 | 287,700 |
Oct 6, 2023 | 48.43 | 48.88 | 48.05 | 48.77 | 48.46 | 405,400 |
Oct 5, 2023 | 48.77 | 49.47 | 48.18 | 48.52 | 48.21 | 573,300 |
Oct 4, 2023 | 47.69 | 48.95 | 47.69 | 48.84 | 48.53 | 618,800 |
Oct 3, 2023 | 47.65 | 48.01 | 47.33 | 47.52 | 47.22 | 619,400 |
Oct 2, 2023 | 48.31 | 48.33 | 47.53 | 47.66 | 47.36 | 634,700 |
Sep 29, 2023 | 49.05 | 49.05 | 48.15 | 48.40 | 48.10 | 561,400 |
Sep 28, 2023 | 49.02 | 49.39 | 48.69 | 48.99 | 48.68 | 442,300 |
Sep 27, 2023 | 48.86 | 49.08 | 48.64 | 49.01 | 48.70 | 589,200 |
Sep 26, 2023 | 49.21 | 49.35 | 48.53 | 48.87 | 48.56 | 619,600 |
Sep 25, 2023 | 48.97 | 49.43 | 48.85 | 49.32 | 49.01 | 347,700 |
Sep 22, 2023 | 49.20 | 50.64 | 49.20 | 49.31 | 49.00 | 705,500 |
Sep 21, 2023 | 48.85 | 48.87 | 48.47 | 48.80 | 48.49 | 584,100 |
Sep 20, 2023 | 49.04 | 49.41 | 48.73 | 48.98 | 48.67 | 607,000 |
Sep 19, 2023 | 49.15 | 49.35 | 48.88 | 49.00 | 48.69 | 379,200 |
Sep 18, 2023 | 49.00 | 49.48 | 48.91 | 49.27 | 48.96 | 471,600 |
Sep 15, 2023 | 48.86 | 49.14 | 48.61 | 49.10 | 48.79 | 1,484,900 |
Sep 14, 2023 | 49.23 | 49.30 | 48.64 | 49.19 | 48.88 | 416,300 |
Sep 13, 2023 | 49.14 | 49.41 | 48.88 | 49.07 | 48.76 | 401,600 |
Sep 12, 2023 | 49.35 | 49.77 | 49.20 | 49.22 | 48.91 | 321,800 |
Sep 11, 2023 | 49.15 | 49.62 | 49.04 | 49.38 | 49.07 | 394,600 |
Sep 8, 2023 | 49.44 | 49.67 | 48.77 | 48.97 | 48.66 | 635,000 |
Sep 7, 2023 | 48.45 | 49.40 | 48.45 | 49.32 | 49.01 | 658,500 |
Sep 6, 2023 | 48.09 | 48.81 | 48.07 | 48.57 | 48.26 | 884,300 |
Sep 5, 2023 | 48.82 | 48.98 | 48.08 | 48.31 | 48.01 | 966,100 |
Sep 1, 2023 | 49.04 | 49.36 | 48.88 | 48.98 | 48.67 | 475,600 |
Aug 31, 2023 | 48.91 | 49.33 | 48.54 | 48.75 | 48.44 | 713,600 |
Aug 30, 2023 | 48.54 | 49.39 | 48.54 | 48.82 | 48.51 | 648,500 |
Aug 29, 2023 | 47.21 | 48.51 | 47.15 | 48.41 | 48.10 | 863,300 |
Aug 28, 2023 | 46.54 | 47.50 | 46.54 | 47.26 | 46.96 | 771,200 |
Aug 25, 2023 | 46.21 | 46.64 | 46.02 | 46.52 | 46.23 | 683,700 |
Aug 24, 2023 | 46.11 | 46.60 | 45.88 | 45.96 | 45.67 | 722,100 |
Aug 23, 2023 | 45.75 | 46.62 | 45.42 | 46.18 | 45.89 | 1,370,600 |
Aug 22, 2023 | 45.25 | 45.49 | 45.00 | 45.49 | 45.20 | 471,000 |
Aug 21, 2023 | 45.29 | 45.50 | 44.88 | 45.25 | 44.96 | 544,100 |
Aug 18, 2023 | 44.40 | 45.49 | 44.30 | 45.11 | 44.83 | 717,300 |
Aug 17, 2023 | 45.49 | 45.49 | 44.50 | 44.51 | 44.23 | 768,500 |
Aug 16, 2023 | 44.26 | 45.54 | 44.01 | 45.45 | 45.16 | 830,900 |
Aug 15, 2023 | 44.77 | 44.77 | 43.90 | 44.20 | 43.92 | 832,000 |
Aug 14, 2023 | 44.67 | 45.01 | 44.32 | 44.87 | 44.59 | 660,400 |
Aug 11, 2023 | 43.87 | 44.51 | 43.81 | 44.50 | 44.22 | 462,200 |
Aug 10, 2023 | 44.25 | 44.36 | 43.55 | 43.94 | 43.66 | 528,900 |
Aug 9, 2023 | 43.37 | 44.18 | 43.18 | 43.87 | 43.59 | 843,400 |
Aug 8, 2023 | 44.30 | 44.32 | 42.95 | 43.37 | 43.10 | 1,120,700 |
Aug 7, 2023 | 43.37 | 44.33 | 43.31 | 44.32 | 44.04 | 674,100 |
Aug 4, 2023 | 45.77 | 45.77 | 42.98 | 43.18 | 42.91 | 1,303,300 |
Aug 3, 2023 | 43.92 | 44.33 | 43.89 | 44.31 | 44.03 | 658,100 |
Aug 2, 2023 | 43.31 | 44.23 | 43.31 | 44.08 | 43.80 | 573,800 |
Aug 1, 2023 | 43.25 | 43.71 | 43.15 | 43.69 | 43.41 | 752,100 |
Jul 31, 2023 | 43.77 | 43.92 | 43.31 | 43.34 | 43.07 | 519,400 |
Jul 28, 2023 | 44.57 | 44.63 | 43.13 | 43.77 | 43.49 | 738,000 |
Jul 27, 2023 | 45.63 | 45.63 | 44.47 | 44.48 | 44.20 | 535,400 |
Jul 26, 2023 | 45.27 | 45.50 | 45.12 | 45.47 | 45.18 | 427,600 |
Jul 25, 2023 | 45.19 | 45.51 | 44.88 | 45.41 | 45.12 | 476,100 |
Jul 24, 2023 | 45.65 | 45.65 | 43.64 | 45.01 | 44.73 | 776,900 |
Jul 21, 2023 | 46.34 | 46.35 | 45.61 | 45.91 | 45.62 | 402,400 |
Jul 20, 2023 | 45.07 | 46.38 | 44.87 | 46.11 | 45.82 | 914,100 |
Jul 19, 2023 | 45.12 | 45.33 | 44.77 | 45.17 | 44.89 | 367,400 |
Jul 18, 2023 | 45.00 | 45.31 | 44.76 | 45.17 | 44.89 | 345,500 |
Jul 17, 2023 | 44.94 | 45.49 | 44.81 | 45.07 | 44.79 | 788,700 |
Jul 14, 2023 | 44.79 | 44.94 | 44.36 | 44.81 | 44.53 | 431,800 |
Jul 13, 2023 | 44.74 | 44.89 | 44.48 | 44.70 | 44.42 | 325,200 |
Jul 12, 2023 | 45.09 | 45.11 | 44.43 | 44.84 | 44.56 | 481,600 |
Jul 11, 2023 | 45.12 | 45.12 | 44.64 | 44.79 | 44.51 | 385,200 |
Jul 10, 2023 | 45.15 | 45.65 | 44.90 | 44.95 | 44.67 | 492,900 |
Jul 7, 2023 | 44.44 | 45.21 | 44.10 | 45.12 | 44.84 | 1,122,200 |
Jul 6, 2023 | 44.07 | 44.77 | 43.92 | 44.39 | 44.11 | 871,000 |
Jul 5, 2023 | 44.56 | 44.56 | 43.99 | 44.26 | 43.98 | 482,900 |
Jul 3, 2023 | 44.72 | 44.78 | 44.16 | 44.58 | 44.30 | 284,400 |
Jun 30, 2023 | 44.39 | 45.03 | 44.16 | 44.89 | 44.61 | 968,400 |
Jun 29, 2023 | 44.12 | 44.26 | 43.85 | 44.16 | 43.88 | 539,100 |
Jun 28, 2023 | 44.07 | 44.33 | 43.79 | 44.04 | 43.76 | 811,500 |
Jun 27, 2023 | 43.18 | 44.11 | 43.18 | 44.10 | 43.82 | 986,100 |
Jun 26, 2023 | 43.07 | 43.26 | 43.00 | 43.07 | 42.80 | 803,900 |
Jun 23, 2023 | 42.78 | 43.54 | 42.71 | 43.14 | 42.87 | 1,021,000 |
Jun 22, 2023 | 43.04 | 43.06 | 42.78 | 42.92 | 42.65 | 315,800 |
Jun 21, 2023 | 43.08 | 43.08 | 42.68 | 42.97 | 42.70 | 550,600 |
Jun 20, 2023 | 42.84 | 43.60 | 42.84 | 43.06 | 42.79 | 853,400 |
Related Tickers
EIG Employers Holdings, Inc.
41.20
+0.23%
ITIC Investors Title Company
170.69
+0.18%
AGO Assured Guaranty Ltd.
76.16
+0.84%
AMSF AMERISAFE, Inc.
42.55
+0.55%
FAF First American Financial Corporation
53.08
+0.02%
FNF Fidelity National Financial, Inc.
48.35
+0.14%
AMBC Ambac Financial Group, Inc.
12.24
-2.24%
AXS AXIS Capital Holdings Limited
69.13
+1.20%
ESNT Essent Group Ltd.
55.08
+0.39%
AIZ Assurant, Inc.
166.53
+0.60%