Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
21.10
-0.20
(-0.94%)
At close: February 21 at 4:00:00 PM EST
21.61
+0.51
+(2.42%)
After hours: February 21 at 5:52:04 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 21.10 | 21.35 | 20.74 | 21.10 | 21.10 | 331,208 |
| Feb 20, 2025 | 21.62 | 21.73 | 21.00 | 21.30 | 21.30 | 475,700 |
| Feb 19, 2025 | 21.40 | 21.53 | 21.20 | 21.47 | 21.47 | 516,400 |
| Feb 18, 2025 | 21.25 | 21.55 | 21.18 | 21.44 | 21.44 | 359,200 |
| Feb 14, 2025 | 21.06 | 21.40 | 20.85 | 21.23 | 21.23 | 219,700 |
| Feb 13, 2025 | 21.55 | 21.55 | 21.13 | 21.18 | 21.18 | 309,400 |
| Feb 12, 2025 | 20.87 | 21.51 | 20.81 | 21.50 | 21.50 | 361,600 |
| Feb 11, 2025 | 21.02 | 21.31 | 20.63 | 21.26 | 21.26 | 594,500 |
| Feb 10, 2025 | 21.33 | 21.50 | 21.10 | 21.26 | 21.26 | 442,800 |
| Feb 7, 2025 | 20.70 | 21.25 | 20.60 | 21.12 | 21.12 | 559,500 |
| Feb 6, 2025 | 20.69 | 20.98 | 20.10 | 20.70 | 20.70 | 1,317,600 |
| Feb 5, 2025 | 21.50 | 21.55 | 20.67 | 21.13 | 21.13 | 892,000 |
| Feb 4, 2025 | 21.76 | 21.82 | 21.20 | 21.48 | 21.48 | 723,300 |
| Feb 3, 2025 | 21.64 | 22.01 | 20.85 | 21.82 | 21.82 | 1,818,000 |
| Jan 31, 2025 | 22.00 | 22.03 | 21.05 | 21.50 | 21.50 | 1,881,200 |
| Jan 30, 2025 | 20.75 | 21.82 | 20.52 | 21.79 | 21.79 | 3,250,200 |
| Jan 29, 2025 | 19.75 | 20.69 | 19.68 | 20.49 | 20.49 | 3,094,300 |
| Jan 28, 2025 | 21.05 | 21.20 | 19.10 | 19.75 | 19.75 | 12,165,200 |
Related Tickers
FDP Fresh Del Monte Produce Inc.
30.88
+0.88%
ALCO Alico, Inc.
29.75
+0.68%
LMNR Limoneira Company
22.67
-0.57%
DOLE Dole plc
13.64
+0.37%
TSN Tyson Foods, Inc.
60.45
+2.27%
CHSCN CHS Inc.
25.42
-0.12%
BG Bunge Global SA
73.06
+2.53%
CALM Cal-Maine Foods, Inc.
91.04
+1.03%
AGRO Adecoagro S.A.
10.79
+0.56%
VITL Vital Farms, Inc.
34.90
+0.37%