Unlock stock picks and a broker-level newsfeed that powers Wall Street.
43.31
+0.35
+(0.81%)
At close: April 2 at 4:00:02 PM EDT
41.43
-1.88
(-4.34%)
Pre-Market: 5:12:28 AM 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 |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 42.23 | 43.65 | 42.20 | 43.31 | 43.31 | 647,100 |
| Apr 1, 2025 | 42.48 | 43.43 | 42.20 | 42.96 | 42.96 | 665,300 |
| Mar 31, 2025 | 42.63 | 43.86 | 41.82 | 42.27 | 42.27 | 937,500 |
| Mar 28, 2025 | 43.79 | 44.54 | 42.79 | 43.46 | 43.46 | 839,600 |
| Mar 27, 2025 | 44.10 | 45.13 | 43.65 | 44.19 | 44.19 | 591,500 |
| Mar 26, 2025 | 44.14 | 45.36 | 43.98 | 44.49 | 44.49 | 796,900 |
| Mar 25, 2025 | 44.25 | 45.12 | 42.97 | 43.51 | 43.51 | 1,235,300 |
| Mar 24, 2025 | 42.38 | 44.25 | 42.38 | 44.04 | 44.04 | 1,097,700 |
| Mar 21, 2025 | 42.50 | 42.97 | 41.89 | 42.07 | 42.07 | 2,565,300 |
| Mar 20, 2025 | 41.82 | 43.17 | 41.51 | 42.91 | 42.91 | 900,800 |
| Mar 19, 2025 | 41.57 | 43.13 | 41.43 | 42.33 | 42.33 | 1,278,200 |
| Mar 18, 2025 | 41.84 | 41.99 | 40.79 | 41.33 | 41.33 | 1,089,800 |
| Mar 17, 2025 | 40.55 | 41.61 | 40.37 | 41.45 | 41.45 | 985,400 |
| Mar 14, 2025 | 40.26 | 41.28 | 40.00 | 40.41 | 40.41 | 1,789,500 |
| Mar 13, 2025 | 40.30 | 41.30 | 39.66 | 39.93 | 39.93 | 818,100 |
| Mar 12, 2025 | 40.80 | 41.67 | 40.24 | 40.24 | 40.24 | 714,700 |
| Mar 11, 2025 | 40.72 | 41.99 | 40.00 | 40.65 | 40.65 | 1,161,700 |
| Mar 10, 2025 | 43.09 | 43.31 | 39.58 | 40.35 | 40.35 | 1,837,000 |
| Mar 7, 2025 | 41.41 | 44.78 | 41.41 | 43.15 | 43.15 | 1,629,300 |
| Mar 6, 2025 | 40.31 | 41.36 | 39.78 | 41.00 | 41.00 | 1,526,500 |
| Mar 5, 2025 | 42.05 | 42.50 | 40.10 | 40.77 | 40.77 | 1,953,300 |
| Mar 4, 2025 | 39.56 | 42.99 | 38.65 | 42.29 | 42.29 | 2,423,700 |
| Mar 3, 2025 | 45.85 | 46.07 | 40.06 | 40.65 | 40.65 | 3,328,300 |
| Feb 28, 2025 | 50.33 | 50.46 | 43.32 | 45.62 | 45.62 | 3,524,400 |
| Feb 27, 2025 | 48.00 | 50.21 | 48.00 | 48.60 | 48.60 | 1,768,900 |
| Feb 26, 2025 | 48.23 | 48.37 | 47.48 | 47.84 | 47.84 | 1,164,500 |
| Feb 25, 2025 | 50.00 | 50.79 | 47.57 | 47.84 | 47.84 | 981,000 |
| Feb 24, 2025 | 50.50 | 50.95 | 49.56 | 50.08 | 50.08 | 1,097,900 |
| Feb 21, 2025 | 52.45 | 52.45 | 49.58 | 50.46 | 50.46 | 1,411,500 |
| Feb 20, 2025 | 52.87 | 53.01 | 50.42 | 51.43 | 51.43 | 1,538,700 |
| Feb 19, 2025 | 54.61 | 55.20 | 52.69 | 52.79 | 52.79 | 746,300 |
| Feb 18, 2025 | 54.35 | 55.93 | 53.66 | 55.26 | 55.26 | 1,103,800 |
| Feb 14, 2025 | 54.66 | 55.82 | 53.90 | 54.39 | 54.39 | 560,600 |
| Feb 13, 2025 | 53.41 | 54.49 | 52.90 | 54.40 | 54.40 | 637,700 |
| Feb 12, 2025 | 54.26 | 54.90 | 53.07 | 53.41 | 53.41 | 621,200 |
| Feb 11, 2025 | 55.99 | 56.35 | 54.75 | 54.91 | 54.91 | 736,900 |
| Feb 10, 2025 | 54.66 | 56.15 | 54.06 | 55.84 | 55.84 | 656,500 |
| Feb 7, 2025 | 54.01 | 55.44 | 53.47 | 53.75 | 53.75 | 719,500 |
| Feb 6, 2025 | 55.71 | 56.33 | 52.92 | 53.88 | 53.88 | 1,023,800 |
| Feb 5, 2025 | 55.15 | 55.45 | 53.19 | 55.07 | 55.07 | 825,300 |
| Feb 4, 2025 | 52.73 | 55.26 | 51.45 | 54.93 | 54.93 | 1,004,200 |
| Feb 3, 2025 | 54.17 | 54.26 | 52.15 | 52.27 | 52.27 | 1,025,200 |
| Jan 31, 2025 | 55.46 | 56.00 | 53.51 | 55.11 | 55.11 | 1,001,100 |
| Jan 30, 2025 | 54.40 | 55.55 | 53.10 | 55.46 | 55.46 | 745,500 |
| Jan 29, 2025 | 53.22 | 54.08 | 52.64 | 53.61 | 53.61 | 884,200 |
| Jan 28, 2025 | 55.16 | 55.62 | 52.67 | 53.26 | 53.26 | 936,400 |
| Jan 27, 2025 | 54.95 | 56.76 | 54.27 | 55.01 | 55.01 | 991,600 |
| Jan 24, 2025 | 55.51 | 56.40 | 54.79 | 55.28 | 55.28 | 898,000 |
| Jan 23, 2025 | 55.39 | 55.93 | 54.70 | 55.51 | 55.51 | 738,500 |
| Jan 22, 2025 | 55.62 | 57.79 | 54.41 | 55.05 | 55.05 | 1,398,200 |
| Jan 21, 2025 | 56.63 | 56.64 | 54.75 | 55.96 | 55.96 | 721,800 |
| Jan 17, 2025 | 55.76 | 56.20 | 53.74 | 55.70 | 55.70 | 1,083,800 |
| Jan 16, 2025 | 56.09 | 56.82 | 54.77 | 55.37 | 55.37 | 872,300 |
| Jan 15, 2025 | 54.98 | 57.56 | 54.35 | 56.51 | 56.51 | 1,023,300 |
| Jan 14, 2025 | 54.66 | 55.60 | 52.17 | 54.65 | 54.65 | 1,232,600 |
| Jan 13, 2025 | 55.40 | 56.41 | 54.46 | 55.08 | 55.08 | 1,177,800 |
| Jan 10, 2025 | 57.34 | 58.35 | 55.28 | 55.46 | 55.46 | 1,348,800 |
| Jan 8, 2025 | 56.55 | 56.59 | 55.23 | 55.84 | 55.84 | 850,800 |
| Jan 7, 2025 | 56.98 | 58.53 | 56.25 | 57.69 | 57.69 | 869,400 |
| Jan 6, 2025 | 56.75 | 59.16 | 56.14 | 56.43 | 56.43 | 1,267,100 |
| Jan 3, 2025 | 55.73 | 56.78 | 54.38 | 56.46 | 56.46 | 1,061,200 |
| Jan 2, 2025 | 56.53 | 57.22 | 55.00 | 55.73 | 55.73 | 1,113,400 |
| Dec 31, 2024 | 53.08 | 55.35 | 53.08 | 54.71 | 54.71 | 1,757,600 |
| Dec 30, 2024 | 51.50 | 54.35 | 51.00 | 53.20 | 53.20 | 1,854,300 |
| Dec 27, 2024 | 50.61 | 51.81 | 50.04 | 51.47 | 51.47 | 858,400 |
| Dec 26, 2024 | 50.05 | 51.06 | 49.15 | 50.85 | 50.85 | 701,700 |
| Dec 24, 2024 | 50.31 | 50.73 | 48.83 | 50.14 | 50.14 | 491,800 |
| Dec 23, 2024 | 49.26 | 50.58 | 48.79 | 50.31 | 50.31 | 1,205,300 |
| Dec 20, 2024 | 48.63 | 50.92 | 47.77 | 49.00 | 49.00 | 3,822,100 |
| Dec 19, 2024 | 51.00 | 51.94 | 48.50 | 48.68 | 48.68 | 1,186,400 |
| Dec 18, 2024 | 52.72 | 54.00 | 48.85 | 49.42 | 49.42 | 1,742,400 |
| Dec 17, 2024 | 49.55 | 52.95 | 47.94 | 52.54 | 52.54 | 2,383,500 |
| Dec 16, 2024 | 47.25 | 47.97 | 46.82 | 47.05 | 47.05 | 766,100 |
| Dec 13, 2024 | 48.25 | 48.41 | 47.19 | 47.63 | 47.63 | 830,300 |
| Dec 12, 2024 | 48.97 | 49.45 | 47.76 | 48.29 | 48.29 | 606,700 |
| Dec 11, 2024 | 47.54 | 49.74 | 47.01 | 49.33 | 49.33 | 1,622,900 |
| Dec 10, 2024 | 47.58 | 48.23 | 46.91 | 47.16 | 47.16 | 977,700 |
| Dec 9, 2024 | 48.33 | 48.88 | 47.22 | 47.37 | 47.37 | 1,482,200 |
| Dec 6, 2024 | 49.62 | 49.78 | 46.50 | 47.00 | 47.00 | 1,206,100 |
| Dec 5, 2024 | 49.78 | 50.31 | 49.41 | 49.90 | 49.90 | 580,100 |
| Dec 4, 2024 | 51.73 | 51.73 | 48.99 | 49.76 | 49.76 | 1,027,500 |
| Dec 3, 2024 | 51.89 | 52.30 | 51.10 | 51.83 | 51.83 | 837,400 |
| Dec 2, 2024 | 51.72 | 52.75 | 51.37 | 51.42 | 51.42 | 1,037,100 |
| Nov 29, 2024 | 50.80 | 51.97 | 50.57 | 51.72 | 51.72 | 427,700 |
| Nov 27, 2024 | 50.23 | 51.66 | 50.18 | 50.27 | 50.27 | 624,200 |
| Nov 26, 2024 | 51.97 | 52.25 | 49.84 | 50.17 | 50.17 | 761,100 |
| Nov 25, 2024 | 53.52 | 54.27 | 52.05 | 52.16 | 52.16 | 863,600 |
| Nov 22, 2024 | 52.60 | 54.35 | 52.41 | 53.52 | 53.52 | 878,400 |
| Nov 21, 2024 | 51.50 | 52.93 | 50.35 | 52.53 | 52.53 | 1,151,300 |
| Nov 20, 2024 | 50.49 | 50.83 | 49.86 | 50.44 | 50.44 | 1,076,500 |
| Nov 19, 2024 | 50.25 | 51.53 | 50.14 | 50.68 | 50.68 | 813,300 |
| Nov 18, 2024 | 51.65 | 52.46 | 50.33 | 50.97 | 50.97 | 688,800 |
| Nov 15, 2024 | 53.54 | 53.54 | 50.69 | 50.73 | 50.73 | 1,033,200 |
| Nov 14, 2024 | 53.26 | 53.84 | 52.61 | 53.19 | 53.19 | 1,145,000 |
| Nov 13, 2024 | 54.18 | 54.67 | 52.86 | 53.11 | 53.11 | 937,700 |
| Nov 12, 2024 | 55.00 | 56.16 | 53.98 | 54.39 | 54.39 | 1,464,600 |
| Nov 11, 2024 | 55.46 | 56.55 | 53.73 | 55.07 | 55.07 | 1,799,500 |
| Nov 8, 2024 | 57.69 | 58.79 | 54.56 | 56.07 | 56.07 | 3,396,800 |
| Nov 7, 2024 | 65.50 | 65.76 | 63.39 | 64.15 | 64.15 | 1,349,700 |
| Nov 6, 2024 | 63.49 | 65.66 | 62.28 | 65.18 | 65.18 | 1,408,700 |
| Nov 5, 2024 | 59.89 | 60.76 | 58.93 | 60.70 | 60.70 | 678,500 |
| Nov 4, 2024 | 59.27 | 60.93 | 59.25 | 59.77 | 59.77 | 802,200 |
| Nov 1, 2024 | 60.29 | 60.52 | 58.53 | 58.82 | 58.82 | 1,008,600 |
| Oct 31, 2024 | 60.20 | 60.80 | 59.43 | 60.07 | 60.07 | 1,017,400 |
| Oct 30, 2024 | 60.81 | 61.54 | 59.63 | 59.76 | 59.76 | 890,300 |
| Oct 29, 2024 | 60.80 | 61.65 | 60.17 | 60.33 | 60.33 | 628,500 |
| Oct 28, 2024 | 59.52 | 61.42 | 59.23 | 61.15 | 61.15 | 728,500 |
| Oct 25, 2024 | 62.37 | 62.37 | 60.15 | 61.02 | 61.02 | 1,044,400 |
| Oct 24, 2024 | 62.40 | 62.55 | 59.87 | 61.59 | 61.59 | 1,165,700 |
| Oct 23, 2024 | 62.58 | 63.59 | 61.12 | 61.80 | 61.80 | 1,016,600 |
| Oct 22, 2024 | 63.25 | 64.30 | 62.43 | 63.47 | 63.47 | 936,500 |
| Oct 21, 2024 | 62.50 | 63.51 | 61.00 | 63.03 | 63.03 | 1,201,400 |
| Oct 18, 2024 | 63.70 | 63.79 | 61.77 | 62.17 | 62.17 | 1,092,800 |
| Oct 17, 2024 | 63.05 | 63.85 | 62.28 | 63.75 | 63.75 | 1,239,900 |
| Oct 16, 2024 | 63.89 | 64.25 | 63.14 | 63.43 | 63.43 | 1,198,100 |
| Oct 15, 2024 | 64.60 | 64.78 | 63.15 | 63.19 | 63.19 | 1,327,400 |
| Oct 14, 2024 | 66.75 | 67.18 | 65.42 | 66.15 | 66.15 | 1,111,300 |
| Oct 11, 2024 | 67.31 | 68.90 | 67.27 | 67.88 | 67.88 | 821,000 |
| Oct 10, 2024 | 68.05 | 68.31 | 66.37 | 68.08 | 68.08 | 1,333,000 |
| Oct 9, 2024 | 68.74 | 69.06 | 67.23 | 67.42 | 67.42 | 872,900 |
| Oct 8, 2024 | 69.16 | 70.01 | 67.71 | 69.49 | 69.49 | 1,046,700 |
| Oct 7, 2024 | 71.25 | 71.25 | 69.09 | 70.30 | 70.30 | 1,054,700 |
| Oct 4, 2024 | 73.22 | 73.31 | 70.76 | 71.25 | 71.25 | 1,042,400 |
| Oct 3, 2024 | 71.10 | 72.52 | 70.51 | 72.00 | 72.00 | 802,100 |
| Oct 2, 2024 | 73.80 | 74.57 | 71.39 | 71.42 | 71.42 | 833,000 |
| Oct 1, 2024 | 71.13 | 74.54 | 71.13 | 73.31 | 73.31 | 1,086,500 |
| Sep 30, 2024 | 71.05 | 72.97 | 70.85 | 71.79 | 71.79 | 1,054,100 |
| Sep 27, 2024 | 71.22 | 72.40 | 70.70 | 71.79 | 71.79 | 1,005,300 |
| Sep 26, 2024 | 72.12 | 72.68 | 68.79 | 70.11 | 70.11 | 1,699,900 |
| Sep 25, 2024 | 76.53 | 77.10 | 73.09 | 73.71 | 73.71 | 855,500 |
| Sep 24, 2024 | 79.03 | 79.43 | 76.45 | 77.38 | 77.38 | 854,800 |
| Sep 23, 2024 | 75.75 | 77.64 | 75.01 | 76.72 | 76.72 | 685,100 |
| Sep 20, 2024 | 76.06 | 76.80 | 74.53 | 75.68 | 75.68 | 2,425,500 |
| Sep 19, 2024 | 76.32 | 76.76 | 74.42 | 75.50 | 75.50 | 863,900 |
| Sep 18, 2024 | 74.49 | 75.97 | 72.84 | 73.30 | 73.30 | 886,700 |
| Sep 17, 2024 | 74.63 | 75.64 | 73.87 | 74.58 | 74.58 | 651,600 |
| Sep 16, 2024 | 72.82 | 74.21 | 72.17 | 73.95 | 73.95 | 893,500 |
| Sep 13, 2024 | 71.48 | 73.73 | 71.23 | 71.48 | 71.48 | 913,000 |
| Sep 12, 2024 | 70.30 | 72.80 | 68.85 | 70.68 | 70.68 | 593,800 |
| Sep 11, 2024 | 69.99 | 70.89 | 67.94 | 70.15 | 70.15 | 1,000,900 |
| Sep 10, 2024 | 73.18 | 73.18 | 67.74 | 69.32 | 69.32 | 1,776,400 |
| Sep 9, 2024 | 74.51 | 75.08 | 73.29 | 73.40 | 73.40 | 1,087,900 |
| Sep 6, 2024 | 77.74 | 78.68 | 74.36 | 74.43 | 74.43 | 1,341,500 |
| Sep 5, 2024 | 80.46 | 81.00 | 78.09 | 78.24 | 78.24 | 1,032,600 |
| Sep 4, 2024 | 81.13 | 81.31 | 78.74 | 79.66 | 79.66 | 1,225,300 |
| Sep 3, 2024 | 87.00 | 87.35 | 78.14 | 80.63 | 80.63 | 1,566,600 |
| Aug 30, 2024 | 87.79 | 88.73 | 87.46 | 88.70 | 88.70 | 459,700 |
| Aug 29, 2024 | 89.95 | 90.49 | 88.24 | 88.31 | 88.31 | 413,800 |
| Aug 28, 2024 | 88.22 | 89.15 | 87.18 | 88.56 | 88.56 | 539,900 |
| Aug 27, 2024 | 89.84 | 90.45 | 88.14 | 89.66 | 89.66 | 508,900 |
| Aug 26, 2024 | 90.38 | 91.40 | 88.02 | 90.37 | 90.37 | 1,221,100 |
| Aug 23, 2024 | 87.04 | 88.81 | 86.00 | 88.63 | 88.63 | 748,500 |
| Aug 22, 2024 | 86.38 | 86.55 | 84.04 | 84.37 | 84.37 | 584,500 |
| Aug 21, 2024 | 87.02 | 87.34 | 85.57 | 86.09 | 86.09 | 654,600 |
| Aug 20, 2024 | 89.26 | 89.88 | 85.60 | 85.69 | 85.69 | 370,700 |
| Aug 19, 2024 | 89.74 | 90.19 | 88.50 | 89.49 | 89.49 | 473,900 |
| Aug 16, 2024 | 88.20 | 89.85 | 87.52 | 89.24 | 89.24 | 494,000 |
| Aug 15, 2024 | 87.00 | 90.00 | 86.61 | 88.62 | 88.62 | 645,300 |
| Aug 14, 2024 | 86.09 | 87.00 | 83.71 | 85.30 | 85.30 | 703,600 |
| Aug 13, 2024 | 86.99 | 87.26 | 84.50 | 85.14 | 85.14 | 421,600 |
| Aug 12, 2024 | 84.81 | 87.35 | 84.81 | 86.21 | 86.21 | 560,100 |
| Aug 9, 2024 | 87.04 | 87.14 | 84.56 | 84.60 | 84.60 | 782,500 |
| Aug 8, 2024 | 86.81 | 87.85 | 85.05 | 87.30 | 87.30 | 861,900 |
| Aug 7, 2024 | 83.01 | 89.00 | 81.29 | 84.94 | 84.94 | 2,130,400 |
| Aug 6, 2024 | 85.96 | 89.26 | 84.37 | 88.15 | 88.15 | 1,154,500 |
| Aug 5, 2024 | 82.21 | 86.09 | 80.71 | 84.59 | 84.59 | 872,500 |
| Aug 2, 2024 | 90.89 | 91.76 | 86.57 | 87.54 | 87.54 | 1,156,600 |
| Aug 1, 2024 | 97.60 | 98.70 | 92.00 | 94.51 | 94.51 | 887,900 |
| Jul 31, 2024 | 97.63 | 100.18 | 96.88 | 98.96 | 98.96 | 535,300 |
| Jul 30, 2024 | 95.55 | 97.35 | 94.24 | 95.54 | 95.54 | 630,300 |
| Jul 29, 2024 | 98.76 | 99.54 | 95.49 | 95.89 | 95.89 | 495,000 |
| Jul 26, 2024 | 102.39 | 102.39 | 97.00 | 98.31 | 98.31 | 632,700 |
| Jul 25, 2024 | 99.93 | 102.21 | 96.90 | 100.06 | 100.06 | 840,600 |
| Jul 24, 2024 | 103.45 | 105.13 | 99.74 | 99.84 | 99.84 | 716,800 |
| Jul 23, 2024 | 104.17 | 105.29 | 102.37 | 103.44 | 103.44 | 597,600 |
| Jul 22, 2024 | 103.38 | 105.32 | 102.74 | 104.65 | 104.65 | 512,700 |
| Jul 19, 2024 | 102.05 | 106.50 | 100.17 | 103.95 | 103.95 | 802,500 |
| Jul 18, 2024 | 101.53 | 103.19 | 100.58 | 102.48 | 102.48 | 681,600 |
| Jul 17, 2024 | 106.20 | 108.44 | 100.64 | 100.68 | 100.68 | 916,100 |
| Jul 16, 2024 | 104.79 | 107.18 | 104.01 | 106.47 | 106.47 | 784,100 |
| Jul 15, 2024 | 100.59 | 105.85 | 99.74 | 104.88 | 104.88 | 1,032,200 |
| Jul 12, 2024 | 98.29 | 100.17 | 98.02 | 99.43 | 99.43 | 866,200 |
| Jul 11, 2024 | 94.20 | 97.50 | 93.06 | 97.16 | 97.16 | 768,400 |
| Jul 10, 2024 | 92.31 | 93.79 | 91.83 | 93.46 | 93.46 | 472,000 |
| Jul 9, 2024 | 93.78 | 95.00 | 92.24 | 92.28 | 92.28 | 690,800 |
| Jul 8, 2024 | 94.02 | 95.15 | 92.71 | 94.80 | 94.80 | 520,100 |
| Jul 5, 2024 | 96.06 | 96.06 | 93.00 | 94.11 | 94.11 | 505,500 |
| Jul 3, 2024 | 94.86 | 96.85 | 94.70 | 95.26 | 95.26 | 371,100 |
| Jul 2, 2024 | 92.50 | 94.86 | 92.45 | 94.66 | 94.66 | 692,200 |
| Jul 1, 2024 | 95.94 | 95.94 | 91.23 | 91.70 | 91.70 | 878,100 |
| Jun 28, 2024 | 95.34 | 96.76 | 94.34 | 95.21 | 95.21 | 1,412,700 |
| Jun 27, 2024 | 93.86 | 95.06 | 93.05 | 94.22 | 94.22 | 740,400 |
| Jun 26, 2024 | 92.24 | 93.19 | 91.18 | 93.19 | 93.19 | 773,800 |
| Jun 25, 2024 | 94.30 | 94.92 | 91.60 | 92.19 | 92.19 | 1,203,200 |
| Jun 24, 2024 | 94.56 | 97.62 | 94.31 | 95.25 | 95.25 | 1,038,500 |
| Jun 21, 2024 | 95.36 | 95.90 | 92.33 | 94.31 | 94.31 | 9,904,900 |
| Jun 20, 2024 | 96.41 | 98.77 | 94.69 | 95.43 | 95.43 | 1,115,100 |
| Jun 18, 2024 | 95.92 | 98.50 | 95.20 | 95.71 | 95.71 | 1,106,300 |
| Jun 17, 2024 | 97.01 | 97.84 | 95.61 | 96.40 | 96.40 | 1,099,300 |
| Jun 14, 2024 | 102.32 | 102.83 | 95.21 | 96.99 | 96.99 | 1,346,400 |
| Jun 13, 2024 | 105.48 | 106.19 | 100.88 | 104.04 | 104.04 | 752,500 |
| Jun 12, 2024 | 105.49 | 107.36 | 103.09 | 105.73 | 105.73 | 1,383,700 |
| Jun 11, 2024 | 104.10 | 105.69 | 102.47 | 103.03 | 103.03 | 1,369,000 |
| Jun 10, 2024 | 100.45 | 108.01 | 99.16 | 105.86 | 105.86 | 3,150,100 |
| Jun 7, 2024 | 94.17 | 96.62 | 93.39 | 93.48 | 93.48 | 741,300 |
| Jun 6, 2024 | 94.02 | 95.11 | 93.56 | 94.44 | 94.44 | 654,300 |
| Jun 5, 2024 | 92.96 | 94.73 | 92.14 | 93.98 | 93.98 | 533,200 |
| Jun 4, 2024 | 95.10 | 95.55 | 91.00 | 93.13 | 93.13 | 1,408,700 |
| Jun 3, 2024 | 103.83 | 104.04 | 96.13 | 96.39 | 96.39 | 1,044,200 |
| May 31, 2024 | 103.52 | 104.88 | 101.73 | 103.33 | 103.33 | 627,100 |
| May 30, 2024 | 102.00 | 104.19 | 102.00 | 103.04 | 103.04 | 313,900 |
| May 29, 2024 | 104.99 | 105.35 | 102.13 | 102.60 | 102.60 | 431,800 |
| May 28, 2024 | 104.15 | 106.65 | 103.50 | 105.73 | 105.73 | 555,000 |
| May 24, 2024 | 103.04 | 104.40 | 102.41 | 102.80 | 102.80 | 378,400 |
| May 23, 2024 | 103.54 | 104.48 | 101.74 | 102.07 | 102.07 | 468,500 |
| May 22, 2024 | 106.68 | 107.17 | 101.27 | 102.53 | 102.53 | 859,700 |
| May 21, 2024 | 107.13 | 110.06 | 106.47 | 107.07 | 107.07 | 754,300 |
| May 20, 2024 | 105.70 | 107.97 | 105.48 | 107.32 | 107.32 | 448,200 |
| May 17, 2024 | 107.75 | 107.75 | 104.50 | 105.50 | 105.50 | 626,100 |
| May 16, 2024 | 107.78 | 108.00 | 105.83 | 106.73 | 106.73 | 570,400 |
| May 15, 2024 | 107.35 | 108.84 | 105.00 | 108.11 | 108.11 | 660,600 |
| May 14, 2024 | 103.23 | 106.74 | 102.41 | 106.55 | 106.55 | 738,600 |
| May 13, 2024 | 105.00 | 105.51 | 102.36 | 103.26 | 103.26 | 652,300 |
| May 10, 2024 | 107.00 | 108.10 | 104.43 | 104.76 | 104.76 | 804,000 |
| May 9, 2024 | 107.52 | 109.46 | 106.36 | 106.97 | 106.97 | 947,200 |
| May 8, 2024 | 107.62 | 109.32 | 106.51 | 107.14 | 107.14 | 843,300 |
| May 7, 2024 | 107.31 | 111.42 | 107.31 | 108.83 | 108.83 | 922,000 |
| May 6, 2024 | 107.95 | 109.66 | 106.58 | 107.29 | 107.29 | 753,900 |
| May 3, 2024 | 100.00 | 107.45 | 98.04 | 106.51 | 106.51 | 2,550,700 |
| May 2, 2024 | 92.13 | 94.99 | 92.00 | 93.89 | 93.89 | 897,900 |
| May 1, 2024 | 91.80 | 93.67 | 90.96 | 91.42 | 91.42 | 802,100 |
| Apr 30, 2024 | 95.71 | 95.71 | 90.72 | 91.85 | 91.85 | 642,200 |
| Apr 29, 2024 | 95.24 | 97.16 | 94.13 | 96.08 | 96.08 | 480,500 |
| Apr 26, 2024 | 93.23 | 95.87 | 92.58 | 95.72 | 95.72 | 453,500 |
| Apr 25, 2024 | 92.27 | 94.49 | 91.09 | 93.22 | 93.22 | 495,300 |
| Apr 24, 2024 | 93.79 | 95.04 | 91.66 | 92.67 | 92.67 | 396,800 |
| Apr 23, 2024 | 88.62 | 94.11 | 87.57 | 94.07 | 94.07 | 798,700 |
| Apr 22, 2024 | 89.22 | 90.32 | 87.57 | 89.26 | 89.26 | 679,100 |
| Apr 19, 2024 | 88.50 | 90.33 | 87.81 | 89.51 | 89.51 | 646,300 |
| Apr 18, 2024 | 90.61 | 91.75 | 88.69 | 88.78 | 88.78 | 575,500 |
| Apr 17, 2024 | 92.59 | 93.15 | 90.03 | 90.06 | 90.06 | 446,200 |
| Apr 16, 2024 | 92.71 | 93.43 | 90.55 | 92.20 | 92.20 | 568,900 |
| Apr 15, 2024 | 97.08 | 98.57 | 93.11 | 93.63 | 93.63 | 741,500 |
| Apr 12, 2024 | 99.53 | 100.00 | 95.67 | 96.89 | 96.89 | 694,300 |
| Apr 11, 2024 | 98.83 | 99.12 | 96.90 | 98.21 | 98.21 | 525,300 |
| Apr 10, 2024 | 96.36 | 100.06 | 95.14 | 99.13 | 99.13 | 568,100 |
| Apr 9, 2024 | 98.86 | 99.61 | 95.39 | 97.09 | 97.09 | 503,200 |
| Apr 8, 2024 | 99.31 | 100.35 | 96.71 | 98.59 | 98.59 | 590,700 |
| Apr 5, 2024 | 98.49 | 99.28 | 97.02 | 98.70 | 98.70 | 1,135,700 |
| Apr 4, 2024 | 98.16 | 98.78 | 96.66 | 98.02 | 98.02 | 1,185,500 |
| Apr 3, 2024 | 95.70 | 101.10 | 95.45 | 98.74 | 98.74 | 1,236,300 |
Related Tickers
VAL Valaris Limited
40.09
-1.35%
WFRD Weatherford International plc
54.26
+0.13%
OII Oceaneering International, Inc.
22.55
+1.26%
FTI TechnipFMC plc
32.62
+1.40%
AROC Archrock, Inc.
27.11
+2.42%
NOV NOV Inc.
15.30
-0.71%
HLX Helix Energy Solutions Group, Inc.
8.50
+0.24%
OIS Oil States International, Inc.
5.21
+0.19%
LB LandBridge Company LLC
74.54
+2.63%
SEI Solaris Energy Infrastructure, Inc.
22.89
+8.07%