At close: December 13 at 4:00:01 PM EST
Pre-Market: 7:59:46 AM 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 |
---|---|---|---|---|---|---|
Dec 13, 2024 | 85.41 | 85.58 | 84.24 | 84.42 | 84.42 | 311,700 |
Dec 12, 2024 | 86.81 | 87.21 | 85.44 | 85.53 | 85.53 | 302,400 |
Dec 11, 2024 | 86.41 | 87.60 | 85.91 | 86.69 | 86.69 | 325,400 |
Dec 10, 2024 | 86.03 | 87.44 | 84.94 | 85.42 | 85.42 | 268,400 |
Dec 9, 2024 | 87.81 | 88.23 | 85.33 | 85.44 | 85.44 | 260,300 |
Dec 6, 2024 | 87.80 | 88.32 | 87.11 | 87.71 | 87.71 | 273,600 |
Dec 5, 2024 | 89.32 | 89.72 | 87.05 | 87.10 | 87.10 | 229,400 |
Dec 4, 2024 | 88.01 | 89.28 | 87.72 | 89.00 | 89.00 | 350,100 |
Dec 3, 2024 | 88.62 | 89.41 | 87.84 | 88.05 | 88.05 | 225,800 |
Dec 2, 2024 | 88.70 | 89.48 | 87.74 | 88.64 | 88.64 | 272,100 |
Nov 29, 2024 | 89.90 | 91.69 | 88.16 | 88.45 | 88.45 | 177,900 |
Nov 27, 2024 | 89.73 | 90.71 | 88.32 | 89.22 | 89.22 | 236,200 |
Nov 26, 2024 | 89.16 | 89.72 | 88.20 | 89.24 | 89.24 | 244,000 |
Nov 25, 2024 | 88.76 | 91.80 | 88.76 | 89.68 | 89.68 | 551,600 |
Nov 22, 2024 | 85.32 | 87.86 | 85.09 | 87.73 | 87.73 | 365,700 |
Nov 21, 2024 | 84.41 | 85.59 | 83.19 | 85.08 | 85.08 | 877,800 |
Nov 20, 2024 | 85.44 | 85.44 | 83.76 | 83.90 | 83.90 | 611,900 |
Nov 19, 2024 | 84.57 | 86.27 | 84.57 | 85.90 | 85.90 | 358,400 |
Nov 18, 2024 | 87.25 | 87.51 | 85.31 | 86.01 | 86.01 | 488,800 |
Nov 15, 2024 | 89.24 | 89.67 | 86.67 | 87.04 | 87.04 | 488,600 |
Nov 14, 2024 | 89.59 | 90.42 | 88.65 | 88.89 | 88.89 | 287,300 |
Nov 13, 2024 | 89.44 | 91.29 | 88.93 | 89.11 | 89.11 | 487,800 |
Nov 12, 2024 | 88.00 | 89.45 | 87.34 | 89.00 | 89.00 | 522,400 |
Nov 11, 2024 | 85.83 | 88.76 | 85.15 | 87.96 | 87.96 | 708,200 |
Nov 8, 2024 | 83.41 | 84.98 | 82.75 | 84.09 | 84.09 | 492,400 |
Nov 7, 2024 | 84.87 | 85.66 | 82.75 | 82.97 | 82.97 | 730,500 |
Nov 6, 2024 | 82.85 | 86.00 | 82.51 | 85.48 | 85.48 | 1,519,700 |
Nov 5, 2024 | 76.14 | 77.55 | 76.14 | 77.18 | 77.18 | 315,300 |
Nov 4, 2024 | 76.42 | 76.55 | 75.01 | 75.96 | 75.96 | 313,700 |
Nov 1, 2024 | 77.33 | 77.82 | 76.52 | 76.80 | 76.80 | 340,800 |
Oct 31, 2024 | 77.55 | 77.63 | 76.38 | 76.95 | 76.95 | 432,600 |
Oct 30, 2024 | 77.09 | 78.97 | 77.09 | 77.36 | 77.36 | 469,500 |
Oct 29, 2024 | 77.65 | 78.19 | 77.20 | 77.57 | 77.57 | 366,600 |
Oct 28, 2024 | 77.55 | 78.80 | 77.20 | 78.18 | 78.18 | 376,300 |
Oct 25, 2024 | 78.24 | 78.24 | 76.52 | 76.76 | 76.76 | 227,500 |
Oct 24, 2024 | 78.43 | 78.43 | 76.63 | 77.95 | 77.95 | 295,100 |
Oct 23, 2024 | 76.98 | 78.03 | 76.98 | 77.45 | 77.45 | 412,800 |
Oct 22, 2024 | 76.33 | 77.46 | 76.33 | 77.42 | 77.42 | 253,700 |
Oct 21, 2024 | 79.02 | 79.02 | 76.49 | 76.63 | 76.63 | 418,300 |
Oct 18, 2024 | 80.54 | 80.81 | 77.50 | 79.02 | 79.02 | 907,500 |
Oct 17, 2024 | 78.50 | 82.25 | 78.34 | 80.54 | 80.54 | 875,600 |
Oct 16, 2024 | 78.46 | 79.37 | 77.93 | 78.46 | 78.46 | 608,800 |
Oct 15, 2024 | 77.68 | 78.67 | 76.76 | 77.57 | 77.57 | 423,200 |
Oct 14, 2024 | 75.82 | 77.40 | 75.49 | 77.09 | 77.09 | 536,900 |
Oct 11, 2024 | 74.04 | 76.26 | 74.04 | 75.79 | 75.79 | 440,400 |
Oct 10, 2024 | 73.80 | 74.13 | 73.05 | 73.67 | 73.67 | 529,200 |
Oct 9, 2024 | 72.85 | 74.57 | 72.35 | 74.30 | 74.30 | 393,200 |
Oct 8, 2024 | 72.36 | 73.83 | 72.14 | 73.18 | 73.18 | 550,300 |
Oct 7, 2024 | 71.53 | 72.31 | 71.39 | 72.21 | 72.21 | 250,100 |
Oct 4, 2024 | 71.76 | 72.20 | 71.13 | 72.00 | 72.00 | 233,200 |
Oct 3, 2024 | 69.42 | 70.38 | 68.96 | 70.31 | 70.31 | 207,300 |
Oct 2, 2024 | 70.05 | 70.94 | 69.63 | 69.88 | 69.88 | 190,400 |
Oct 1, 2024 | 70.94 | 70.94 | 69.22 | 70.42 | 70.42 | 389,600 |
Sep 30, 2024 | 70.19 | 72.67 | 70.19 | 71.46 | 71.46 | 400,600 |
Sep 27, 2024 | 71.35 | 71.85 | 70.13 | 70.47 | 70.47 | 262,500 |
Sep 26, 2024 | 71.38 | 71.38 | 70.08 | 70.71 | 70.71 | 213,400 |
Sep 25, 2024 | 71.06 | 71.16 | 69.64 | 70.02 | 70.02 | 342,900 |
Sep 24, 2024 | 71.82 | 72.26 | 70.75 | 70.95 | 70.95 | 462,100 |
Sep 23, 2024 | 72.15 | 72.76 | 71.31 | 71.71 | 71.71 | 477,200 |
Sep 20, 2024 | 73.60 | 73.60 | 71.77 | 72.00 | 72.00 | 1,422,700 |
Sep 19, 2024 | 73.60 | 74.57 | 72.35 | 73.90 | 73.90 | 477,000 |
Sep 18, 2024 | 71.88 | 74.31 | 70.89 | 71.93 | 71.93 | 444,000 |
Sep 17, 2024 | 72.00 | 72.81 | 71.11 | 71.94 | 71.94 | 311,500 |
Sep 16, 2024 | 70.43 | 71.80 | 69.53 | 71.17 | 71.17 | 432,100 |
Sep 13, 2024 | 69.09 | 70.50 | 68.84 | 70.13 | 70.13 | 358,400 |
Sep 12, 2024 | 68.34 | 68.34 | 67.07 | 68.21 | 68.21 | 216,300 |
Sep 11, 2024 | 67.56 | 68.06 | 65.43 | 67.78 | 67.78 | 356,200 |
Sep 10, 2024 | 67.97 | 68.32 | 66.27 | 68.15 | 68.15 | 424,800 |
Sep 9, 2024 | 69.12 | 70.60 | 67.39 | 67.97 | 67.97 | 715,600 |
Sep 6, 2024 | 65.45 | 68.47 | 65.45 | 67.55 | 67.55 | 844,400 |
Sep 5, 2024 | 66.07 | 66.08 | 64.42 | 64.94 | 64.94 | 237,900 |
Sep 4, 2024 | 65.98 | 66.85 | 65.47 | 65.53 | 65.53 | 250,600 |
Sep 3, 2024 | 66.35 | 67.43 | 65.51 | 66.10 | 66.10 | 318,300 |
Aug 30, 2024 | 66.67 | 67.32 | 65.91 | 67.22 | 67.22 | 232,400 |
Aug 29, 2024 | 67.61 | 68.04 | 66.15 | 66.53 | 66.53 | 261,400 |
Aug 28, 2024 | 65.42 | 67.74 | 65.42 | 66.59 | 66.59 | 523,200 |
Aug 27, 2024 | 66.56 | 66.63 | 65.20 | 66.00 | 66.00 | 323,400 |
Aug 26, 2024 | 68.93 | 69.23 | 66.19 | 66.24 | 66.24 | 526,200 |
Aug 23, 2024 | 64.87 | 68.58 | 64.42 | 68.35 | 68.35 | 720,900 |
Aug 22, 2024 | 63.02 | 64.65 | 62.90 | 64.34 | 64.34 | 549,700 |
Aug 21, 2024 | 62.12 | 63.00 | 61.00 | 62.93 | 62.93 | 494,000 |
Aug 20, 2024 | 62.49 | 62.49 | 61.10 | 61.52 | 61.52 | 194,800 |
Aug 19, 2024 | 61.70 | 62.62 | 61.39 | 62.59 | 62.59 | 290,000 |
Aug 16, 2024 | 60.49 | 62.14 | 60.49 | 61.59 | 61.59 | 218,100 |
Aug 15, 2024 | 60.74 | 61.59 | 60.43 | 60.81 | 60.81 | 202,800 |
Aug 14, 2024 | 59.61 | 59.61 | 58.14 | 59.12 | 59.12 | 201,400 |
Aug 13, 2024 | 59.85 | 59.85 | 58.03 | 59.42 | 59.42 | 320,000 |
Aug 12, 2024 | 60.57 | 61.45 | 58.69 | 58.97 | 58.97 | 256,200 |
Aug 9, 2024 | 59.52 | 60.21 | 58.51 | 60.11 | 60.11 | 314,300 |
Aug 8, 2024 | 59.00 | 59.73 | 58.75 | 59.52 | 59.52 | 228,000 |
Aug 7, 2024 | 59.80 | 59.91 | 57.89 | 57.92 | 57.92 | 167,900 |
Aug 6, 2024 | 58.16 | 59.17 | 57.48 | 58.51 | 58.51 | 292,900 |
Aug 5, 2024 | 57.85 | 59.04 | 56.24 | 58.18 | 58.18 | 486,900 |
Aug 2, 2024 | 61.08 | 61.82 | 59.86 | 60.40 | 60.40 | 462,300 |
Aug 1, 2024 | 66.33 | 66.46 | 62.65 | 63.44 | 63.44 | 500,900 |
Jul 31, 2024 | 67.15 | 68.29 | 65.88 | 66.10 | 66.10 | 453,700 |
Jul 30, 2024 | 66.52 | 67.55 | 65.85 | 67.05 | 67.05 | 465,100 |
Jul 29, 2024 | 67.33 | 67.47 | 65.36 | 65.79 | 65.79 | 368,300 |
Jul 26, 2024 | 67.30 | 68.00 | 66.58 | 67.30 | 67.30 | 340,200 |
Jul 25, 2024 | 65.32 | 66.92 | 65.32 | 66.20 | 66.20 | 445,400 |
Jul 24, 2024 | 67.13 | 67.79 | 65.07 | 65.12 | 65.12 | 388,000 |
Jul 23, 2024 | 65.90 | 68.49 | 65.80 | 67.31 | 67.31 | 472,200 |
Jul 22, 2024 | 65.01 | 67.09 | 64.96 | 66.70 | 66.70 | 403,700 |
Jul 19, 2024 | 65.31 | 66.90 | 64.50 | 66.00 | 66.00 | 452,000 |
Jul 18, 2024 | 68.76 | 69.45 | 64.60 | 66.04 | 66.04 | 1,159,300 |
Jul 17, 2024 | 69.71 | 72.07 | 68.29 | 70.68 | 70.68 | 923,000 |
Jul 16, 2024 | 67.87 | 70.87 | 67.44 | 70.66 | 70.66 | 755,300 |
Jul 15, 2024 | 65.17 | 67.47 | 65.17 | 67.24 | 67.24 | 959,000 |
Jul 12, 2024 | 64.29 | 65.00 | 64.26 | 64.31 | 64.31 | 327,000 |
Jul 11, 2024 | 63.39 | 64.87 | 63.04 | 64.20 | 64.20 | 480,300 |
Jul 10, 2024 | 60.91 | 62.43 | 60.73 | 62.33 | 62.33 | 319,100 |
Jul 9, 2024 | 59.17 | 60.83 | 59.17 | 60.82 | 60.82 | 376,700 |
Jul 8, 2024 | 60.00 | 60.57 | 59.46 | 59.57 | 59.57 | 325,400 |
Jul 5, 2024 | 60.47 | 60.49 | 59.17 | 59.32 | 59.32 | 226,600 |
Jul 3, 2024 | 61.25 | 61.54 | 60.48 | 60.48 | 60.48 | 170,200 |
Jul 2, 2024 | 60.68 | 61.83 | 60.66 | 61.63 | 61.63 | 188,300 |
Jul 1, 2024 | 60.91 | 61.92 | 60.46 | 60.66 | 60.66 | 343,800 |
Jun 28, 2024 | 60.15 | 61.44 | 59.94 | 61.14 | 61.14 | 692,000 |
Jun 27, 2024 | 58.77 | 59.80 | 58.50 | 59.63 | 59.63 | 474,200 |
Jun 26, 2024 | 58.19 | 58.94 | 57.65 | 58.90 | 58.90 | 252,800 |
Jun 25, 2024 | 59.10 | 59.35 | 58.41 | 58.48 | 58.48 | 311,300 |
Jun 24, 2024 | 58.94 | 60.10 | 58.34 | 59.48 | 59.48 | 272,000 |
Jun 21, 2024 | 58.28 | 58.65 | 57.83 | 58.39 | 58.39 | 756,000 |
Jun 20, 2024 | 57.13 | 58.51 | 57.13 | 58.32 | 58.32 | 345,200 |
Jun 18, 2024 | 57.65 | 57.99 | 57.27 | 57.63 | 57.63 | 304,700 |
Jun 17, 2024 | 56.88 | 57.88 | 56.71 | 57.86 | 57.86 | 304,200 |
Jun 14, 2024 | 56.79 | 57.19 | 56.32 | 57.04 | 57.04 | 274,300 |
Jun 13, 2024 | 58.44 | 58.44 | 57.17 | 57.43 | 57.43 | 406,200 |
Jun 12, 2024 | 58.95 | 59.84 | 57.85 | 58.72 | 58.72 | 301,900 |
Jun 11, 2024 | 56.76 | 57.53 | 56.39 | 57.48 | 57.48 | 289,300 |
Jun 10, 2024 | 57.90 | 58.42 | 57.14 | 57.38 | 57.38 | 392,900 |
Jun 7, 2024 | 57.76 | 58.78 | 57.76 | 58.71 | 58.71 | 331,300 |
Jun 6, 2024 | 58.23 | 58.86 | 57.89 | 58.43 | 58.43 | 236,900 |
Jun 5, 2024 | 58.44 | 58.74 | 57.91 | 58.34 | 58.34 | 303,400 |
Jun 4, 2024 | 58.12 | 58.77 | 57.66 | 57.95 | 57.95 | 321,500 |
Jun 3, 2024 | 60.76 | 60.76 | 58.71 | 58.83 | 58.83 | 212,000 |
May 31, 2024 | 59.96 | 60.47 | 59.15 | 60.28 | 60.28 | 373,200 |
May 30, 2024 | 59.46 | 59.88 | 58.43 | 59.70 | 59.70 | 314,800 |
May 29, 2024 | 57.96 | 59.22 | 57.57 | 58.63 | 58.63 | 381,900 |
May 28, 2024 | 59.97 | 59.97 | 58.68 | 59.03 | 59.03 | 191,900 |
May 24, 2024 | 59.10 | 59.48 | 58.67 | 59.46 | 59.46 | 220,500 |
May 23, 2024 | 60.40 | 60.40 | 58.28 | 58.70 | 58.70 | 330,300 |
May 22, 2024 | 60.71 | 60.91 | 59.80 | 59.96 | 59.96 | 261,900 |
May 21, 2024 | 61.22 | 61.80 | 60.92 | 61.05 | 61.05 | 212,700 |
May 20, 2024 | 62.44 | 62.44 | 61.17 | 61.21 | 61.21 | 256,500 |
May 17, 2024 | 62.57 | 62.81 | 62.00 | 62.36 | 62.36 | 222,300 |
May 16, 2024 | 61.72 | 62.53 | 61.46 | 62.35 | 62.35 | 327,800 |
May 15, 2024 | 63.48 | 63.55 | 61.64 | 61.71 | 61.71 | 243,700 |
May 14, 2024 | 62.31 | 62.31 | 61.27 | 62.18 | 62.18 | 283,000 |
May 13, 2024 | 61.67 | 62.33 | 61.46 | 61.49 | 61.49 | 323,800 |
May 10, 2024 | 61.64 | 61.80 | 60.92 | 61.44 | 61.44 | 209,900 |
May 9, 2024 | 60.99 | 61.56 | 60.43 | 61.28 | 61.28 | 317,500 |
May 8, 2024 | 60.18 | 60.78 | 59.73 | 60.60 | 60.60 | 394,800 |
May 7, 2024 | 61.73 | 61.79 | 60.66 | 60.72 | 60.72 | 302,900 |
May 6, 2024 | 61.03 | 61.65 | 60.95 | 61.34 | 61.34 | 595,400 |
May 3, 2024 | 60.77 | 61.19 | 60.09 | 60.58 | 60.58 | 307,000 |
May 2, 2024 | 58.84 | 60.05 | 58.61 | 59.89 | 59.89 | 720,500 |
May 1, 2024 | 57.71 | 59.51 | 57.71 | 58.37 | 58.37 | 420,800 |
Apr 30, 2024 | 57.68 | 58.09 | 57.30 | 57.40 | 57.40 | 405,400 |
Apr 29, 2024 | 57.99 | 58.66 | 57.98 | 58.07 | 58.07 | 352,800 |
Apr 26, 2024 | 58.48 | 59.00 | 57.77 | 57.81 | 57.81 | 329,700 |
Apr 25, 2024 | 59.69 | 60.05 | 58.32 | 58.61 | 58.61 | 429,900 |
Apr 24, 2024 | 59.62 | 60.47 | 59.39 | 60.12 | 60.12 | 304,800 |
Apr 23, 2024 | 59.00 | 60.38 | 58.50 | 60.16 | 60.16 | 441,000 |
Apr 22, 2024 | 58.52 | 59.27 | 58.22 | 59.20 | 59.20 | 510,800 |
Apr 19, 2024 | 55.61 | 58.71 | 55.46 | 58.68 | 58.68 | 829,900 |
Apr 18, 2024 | 55.00 | 56.39 | 54.68 | 55.98 | 55.98 | 544,600 |
Apr 17, 2024 | 56.21 | 56.89 | 55.67 | 55.92 | 55.92 | 596,200 |
Apr 16, 2024 | 55.90 | 56.38 | 55.50 | 55.51 | 55.51 | 358,500 |
Apr 15, 2024 | 56.84 | 57.35 | 55.63 | 56.43 | 56.43 | 414,300 |
Apr 12, 2024 | 56.49 | 56.94 | 56.05 | 56.52 | 56.52 | 226,200 |
Apr 11, 2024 | 57.12 | 57.54 | 56.27 | 57.08 | 57.08 | 313,500 |
Apr 10, 2024 | 58.26 | 58.73 | 56.71 | 57.14 | 57.14 | 444,400 |
Apr 9, 2024 | 59.71 | 60.16 | 59.38 | 59.87 | 59.87 | 363,800 |
Apr 8, 2024 | 58.34 | 59.59 | 58.34 | 59.39 | 59.39 | 534,000 |
Apr 5, 2024 | 58.04 | 59.14 | 57.90 | 58.65 | 58.65 | 612,200 |
Apr 4, 2024 | 57.82 | 59.28 | 57.82 | 58.23 | 58.23 | 418,800 |
Apr 3, 2024 | 58.14 | 58.91 | 57.68 | 57.92 | 57.92 | 408,400 |
Apr 2, 2024 | 58.91 | 59.55 | 58.49 | 58.55 | 58.55 | 494,900 |
Apr 1, 2024 | 60.63 | 61.26 | 59.52 | 59.59 | 59.59 | 521,200 |
Mar 28, 2024 | 60.61 | 61.70 | 60.57 | 61.55 | 61.55 | 467,100 |
Mar 27, 2024 | 58.96 | 60.87 | 58.96 | 60.77 | 60.77 | 405,500 |
Mar 26, 2024 | 59.41 | 59.50 | 58.33 | 58.53 | 58.53 | 362,300 |
Mar 25, 2024 | 59.76 | 60.26 | 58.99 | 59.08 | 59.08 | 293,000 |
Mar 22, 2024 | 61.07 | 61.63 | 59.45 | 59.46 | 59.46 | 381,300 |
Mar 21, 2024 | 60.75 | 61.78 | 60.59 | 60.85 | 60.85 | 341,100 |
Mar 20, 2024 | 59.39 | 60.91 | 59.08 | 60.32 | 60.32 | 550,500 |
Mar 19, 2024 | 59.48 | 60.18 | 59.41 | 59.78 | 59.78 | 298,800 |
Mar 18, 2024 | 59.08 | 60.20 | 58.57 | 59.51 | 59.51 | 487,600 |
Mar 15, 2024 | 57.80 | 59.45 | 57.80 | 59.00 | 59.00 | 839,000 |
Mar 14, 2024 | 59.01 | 59.25 | 57.64 | 58.08 | 58.08 | 399,900 |
Mar 13, 2024 | 59.15 | 60.11 | 58.96 | 59.19 | 59.19 | 292,200 |
Mar 12, 2024 | 59.92 | 60.20 | 59.08 | 59.33 | 59.33 | 452,700 |
Mar 11, 2024 | 60.37 | 61.08 | 60.10 | 60.15 | 60.15 | 626,700 |
Mar 8, 2024 | 60.90 | 61.73 | 60.32 | 60.69 | 60.69 | 358,600 |
Mar 7, 2024 | 61.54 | 62.02 | 60.59 | 60.95 | 60.95 | 281,700 |
Mar 6, 2024 | 60.78 | 61.78 | 59.59 | 60.89 | 60.89 | 330,800 |
Mar 5, 2024 | 57.56 | 61.14 | 57.56 | 61.08 | 61.08 | 542,400 |
Mar 4, 2024 | 58.05 | 59.05 | 57.58 | 57.96 | 57.96 | 375,600 |
Mar 1, 2024 | 58.35 | 58.35 | 56.94 | 58.10 | 58.10 | 289,700 |
Feb 29, 2024 | 58.80 | 59.54 | 58.38 | 58.65 | 58.65 | 285,100 |
Feb 28, 2024 | 58.06 | 58.52 | 57.53 | 57.62 | 57.62 | 214,900 |
Feb 27, 2024 | 58.37 | 59.00 | 58.03 | 58.53 | 58.53 | 249,400 |
Feb 26, 2024 | 58.20 | 58.75 | 57.78 | 58.06 | 58.06 | 334,600 |
Feb 23, 2024 | 59.12 | 59.40 | 58.41 | 58.67 | 58.67 | 346,200 |
Feb 22, 2024 | 58.76 | 59.38 | 58.56 | 59.18 | 59.18 | 354,200 |
Feb 21, 2024 | 58.96 | 59.38 | 58.58 | 59.11 | 59.11 | 260,400 |
Feb 20, 2024 | 58.86 | 59.82 | 58.86 | 59.32 | 59.32 | 295,900 |
Feb 16, 2024 | 59.77 | 60.74 | 59.24 | 59.55 | 59.55 | 386,900 |
Feb 15, 2024 | 58.08 | 60.75 | 58.08 | 60.27 | 60.27 | 558,700 |
Feb 14, 2024 | 56.94 | 57.98 | 56.66 | 57.88 | 57.88 | 585,500 |
Feb 13, 2024 | 57.55 | 58.00 | 55.67 | 56.34 | 56.34 | 829,800 |
Feb 12, 2024 | 59.40 | 60.70 | 59.37 | 59.56 | 59.56 | 752,500 |
Feb 9, 2024 | 59.49 | 59.92 | 58.34 | 59.27 | 59.27 | 440,200 |
Feb 8, 2024 | 58.99 | 59.53 | 58.43 | 59.37 | 59.37 | 352,400 |
Feb 7, 2024 | 59.31 | 60.04 | 57.98 | 58.95 | 58.95 | 426,800 |
Feb 6, 2024 | 59.52 | 60.06 | 58.58 | 59.09 | 59.09 | 412,500 |
Feb 5, 2024 | 59.64 | 60.17 | 58.58 | 59.61 | 59.61 | 485,700 |
Feb 2, 2024 | 59.28 | 61.03 | 59.28 | 60.26 | 60.26 | 500,600 |
Feb 1, 2024 | 61.42 | 61.81 | 58.45 | 60.52 | 60.52 | 853,700 |
Jan 31, 2024 | 62.69 | 63.56 | 60.73 | 61.00 | 61.00 | 609,900 |
Jan 30, 2024 | 63.77 | 64.26 | 63.28 | 63.61 | 63.61 | 408,300 |
Jan 29, 2024 | 61.98 | 63.95 | 61.97 | 63.87 | 63.87 | 478,100 |
Jan 26, 2024 | 63.05 | 63.83 | 61.55 | 61.77 | 61.77 | 633,600 |
Jan 25, 2024 | 63.86 | 64.18 | 62.07 | 62.69 | 62.69 | 1,095,600 |
Jan 24, 2024 | 62.70 | 64.02 | 62.02 | 62.96 | 62.96 | 527,100 |
Jan 23, 2024 | 64.70 | 64.90 | 62.53 | 62.54 | 62.54 | 649,600 |
Jan 22, 2024 | 64.52 | 64.64 | 63.49 | 64.14 | 64.14 | 558,500 |
Jan 19, 2024 | 63.45 | 63.93 | 62.23 | 63.76 | 63.76 | 623,300 |
Jan 18, 2024 | 61.62 | 63.71 | 60.04 | 63.12 | 63.12 | 803,800 |
Jan 17, 2024 | 61.37 | 63.09 | 61.02 | 61.62 | 61.62 | 636,900 |
Jan 16, 2024 | 61.79 | 63.26 | 61.25 | 62.54 | 62.54 | 601,200 |
Jan 12, 2024 | 63.90 | 63.94 | 61.92 | 62.58 | 62.58 | 323,600 |
Jan 11, 2024 | 62.52 | 63.36 | 61.54 | 63.27 | 63.27 | 552,800 |
Jan 10, 2024 | 62.21 | 63.22 | 61.51 | 63.15 | 63.15 | 449,800 |
Jan 9, 2024 | 62.22 | 63.20 | 61.86 | 62.38 | 62.38 | 478,700 |
Jan 8, 2024 | 62.80 | 63.39 | 62.33 | 63.36 | 63.36 | 243,300 |
Jan 5, 2024 | 61.42 | 63.27 | 61.32 | 62.86 | 62.86 | 338,200 |
Jan 4, 2024 | 61.32 | 62.43 | 61.31 | 62.13 | 62.13 | 386,000 |
Jan 3, 2024 | 63.50 | 63.53 | 60.85 | 61.15 | 61.15 | 439,600 |
Jan 2, 2024 | 64.11 | 65.51 | 63.54 | 64.01 | 64.01 | 511,800 |
Dec 29, 2023 | 65.22 | 65.47 | 64.46 | 64.63 | 64.63 | 362,100 |
Dec 28, 2023 | 64.55 | 65.49 | 64.55 | 65.48 | 65.48 | 285,800 |
Dec 27, 2023 | 64.72 | 65.12 | 64.43 | 64.86 | 64.86 | 299,000 |
Dec 26, 2023 | 64.33 | 65.04 | 64.02 | 64.69 | 64.69 | 236,700 |
Dec 22, 2023 | 63.69 | 64.38 | 63.56 | 64.03 | 64.03 | 229,400 |
Dec 21, 2023 | 62.44 | 63.50 | 62.07 | 63.33 | 63.33 | 596,600 |
Dec 20, 2023 | 63.84 | 64.31 | 61.39 | 61.89 | 61.89 | 555,100 |
Dec 19, 2023 | 62.41 | 64.22 | 62.01 | 63.93 | 63.93 | 823,800 |
Dec 18, 2023 | 62.68 | 62.97 | 61.88 | 62.15 | 62.15 | 728,300 |
Dec 15, 2023 | 62.68 | 63.22 | 61.20 | 62.35 | 62.35 | 1,570,700 |
Dec 14, 2023 | 61.66 | 63.87 | 61.37 | 62.71 | 62.71 | 1,254,600 |
Related Tickers
BOKF BOK Financial Corporation
116.05
-0.84%
NRIM Northrim BanCorp, Inc.
85.50
-0.58%
IBTX Independent Bank Group, Inc.
65.72
-0.98%
CTBI Community Trust Bancorp, Inc.
57.79
-0.22%
HBCP Home Bancorp, Inc.
49.37
-0.46%
HWBK Hawthorn Bancshares, Inc.
31.60
-0.06%
HWC Hancock Whitney Corporation
57.78
+0.16%
PB Prosperity Bancshares, Inc.
80.02
-0.55%
FBK FB Financial Corporation
55.11
-0.68%
STEL Stellar Bancorp, Inc.
30.60
-0.33%