Unlock stock picks and a broker-level newsfeed that powers Wall Street.
28.82
-1.01
(-3.39%)
At close: March 13 at 4:00:01 PM EDT
34.82
+6.00
+(20.82%)
Pre-Market: 4:10:36 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 |
---|---|---|---|---|---|---|
Mar 13, 2025 | 29.83 | 30.30 | 28.74 | 28.82 | 28.82 | 47,800 |
Mar 12, 2025 | 30.03 | 30.08 | 29.15 | 29.83 | 29.83 | 89,700 |
Mar 11, 2025 | 29.60 | 30.32 | 28.99 | 30.08 | 30.08 | 40,900 |
Mar 10, 2025 | 29.89 | 30.22 | 29.34 | 29.43 | 29.43 | 102,500 |
Mar 7, 2025 | 30.45 | 30.81 | 29.13 | 30.01 | 30.01 | 60,500 |
Mar 6, 2025 | 31.75 | 31.75 | 30.25 | 30.76 | 30.76 | 45,500 |
Mar 5, 2025 | 31.81 | 32.12 | 31.25 | 31.87 | 31.87 | 27,200 |
Mar 4, 2025 | 31.75 | 32.71 | 30.85 | 32.09 | 32.09 | 45,300 |
Mar 3, 2025 | 30.18 | 32.22 | 29.09 | 32.22 | 32.22 | 45,900 |
Feb 28, 2025 | 29.85 | 30.48 | 28.34 | 30.24 | 30.24 | 65,900 |
Feb 27, 2025 | 29.95 | 30.20 | 28.68 | 29.53 | 29.53 | 53,300 |
Feb 26, 2025 | 30.99 | 31.88 | 29.37 | 30.08 | 30.08 | 95,700 |
Feb 25, 2025 | 28.90 | 30.31 | 28.65 | 30.00 | 30.00 | 61,700 |
Feb 24, 2025 | 29.21 | 29.70 | 28.14 | 28.58 | 28.58 | 70,300 |
Feb 21, 2025 | 30.29 | 30.58 | 29.02 | 29.20 | 29.20 | 47,600 |
Feb 20, 2025 | 30.23 | 30.89 | 29.92 | 30.38 | 30.38 | 25,100 |
Feb 19, 2025 | 30.69 | 31.18 | 29.61 | 30.00 | 30.00 | 31,300 |
Feb 18, 2025 | 30.58 | 30.85 | 30.10 | 30.70 | 30.70 | 24,700 |
Feb 14, 2025 | 31.22 | 31.40 | 28.98 | 30.39 | 30.39 | 76,500 |
Feb 13, 2025 | 29.26 | 31.33 | 29.26 | 31.22 | 31.22 | 36,600 |
Feb 12, 2025 | 30.37 | 31.06 | 29.93 | 30.52 | 30.52 | 15,000 |
Feb 11, 2025 | 30.07 | 30.98 | 30.00 | 30.65 | 30.65 | 28,300 |
Feb 10, 2025 | 31.03 | 31.07 | 30.38 | 30.56 | 30.56 | 37,100 |
Feb 7, 2025 | 31.59 | 31.59 | 30.38 | 31.02 | 31.02 | 27,000 |
Feb 6, 2025 | 31.00 | 32.49 | 29.18 | 31.38 | 31.38 | 138,800 |
Feb 5, 2025 | 30.84 | 31.23 | 30.45 | 30.80 | 30.80 | 58,100 |
Feb 4, 2025 | 29.65 | 30.85 | 28.10 | 30.53 | 30.53 | 382,400 |
Feb 3, 2025 | 28.20 | 29.93 | 27.02 | 29.68 | 29.68 | 54,000 |
Jan 31, 2025 | 29.23 | 29.55 | 28.63 | 28.68 | 28.68 | 150,200 |
Jan 30, 2025 | 28.88 | 30.01 | 28.29 | 29.25 | 29.25 | 28,900 |
Jan 29, 2025 | 29.54 | 30.53 | 29.16 | 29.36 | 29.36 | 43,900 |
Jan 28, 2025 | 29.09 | 30.52 | 29.09 | 29.83 | 29.83 | 68,000 |
Jan 27, 2025 | 29.18 | 29.82 | 29.18 | 29.43 | 29.43 | 66,200 |
Jan 24, 2025 | 29.50 | 30.72 | 29.00 | 29.54 | 29.54 | 88,100 |
Jan 23, 2025 | 30.07 | 30.77 | 29.43 | 29.43 | 29.43 | 77,300 |
Jan 22, 2025 | 30.13 | 30.82 | 29.51 | 29.89 | 29.89 | 77,400 |
Jan 21, 2025 | 30.29 | 31.40 | 30.25 | 30.38 | 30.38 | 56,000 |
Jan 17, 2025 | 30.59 | 31.32 | 30.24 | 30.70 | 30.70 | 71,400 |
Jan 16, 2025 | 29.89 | 30.90 | 29.42 | 30.46 | 30.46 | 52,500 |
Jan 15, 2025 | 29.66 | 30.34 | 29.10 | 29.60 | 29.60 | 75,500 |
Jan 14, 2025 | 28.43 | 29.40 | 28.43 | 29.20 | 29.20 | 58,700 |
Jan 13, 2025 | 28.63 | 29.53 | 28.11 | 28.42 | 28.42 | 117,900 |
Jan 10, 2025 | 26.98 | 29.02 | 26.51 | 28.84 | 28.84 | 160,800 |
Jan 8, 2025 | 28.02 | 28.14 | 27.03 | 27.12 | 27.12 | 153,600 |
Jan 7, 2025 | 28.86 | 28.90 | 27.44 | 28.17 | 28.17 | 161,100 |
Jan 6, 2025 | 29.80 | 30.15 | 28.51 | 28.54 | 28.54 | 114,000 |
Jan 3, 2025 | 29.17 | 29.75 | 28.64 | 29.70 | 29.70 | 118,400 |
Jan 2, 2025 | 31.21 | 31.21 | 29.64 | 30.00 | 30.00 | 121,700 |
Dec 31, 2024 | 29.54 | 30.95 | 29.54 | 30.80 | 30.80 | 213,300 |
Dec 30, 2024 | 28.87 | 29.31 | 28.01 | 29.13 | 29.13 | 232,700 |
Dec 27, 2024 | 29.16 | 29.61 | 28.53 | 28.92 | 28.92 | 145,200 |
Dec 26, 2024 | 28.72 | 29.73 | 28.72 | 29.42 | 29.42 | 147,600 |
Dec 24, 2024 | 28.96 | 29.12 | 28.60 | 28.81 | 28.81 | 31,200 |
Dec 23, 2024 | 29.44 | 30.20 | 28.77 | 29.15 | 29.15 | 166,800 |
Dec 20, 2024 | 28.40 | 30.25 | 28.20 | 29.23 | 29.23 | 404,700 |
Dec 19, 2024 | 27.95 | 29.16 | 27.77 | 28.69 | 28.69 | 365,600 |
Dec 18, 2024 | 29.23 | 30.02 | 27.66 | 27.84 | 27.84 | 118,600 |
Dec 17, 2024 | 30.25 | 30.76 | 29.14 | 29.25 | 29.25 | 95,900 |
Dec 16, 2024 | 30.32 | 31.14 | 29.77 | 30.36 | 30.36 | 178,600 |
Dec 13, 2024 | 30.53 | 31.46 | 30.30 | 30.81 | 30.81 | 255,600 |
Dec 12, 2024 | 30.09 | 30.99 | 29.85 | 30.29 | 30.29 | 319,200 |
Dec 11, 2024 | 31.44 | 31.44 | 29.12 | 30.16 | 30.16 | 737,700 |
Dec 10, 2024 | 31.94 | 32.49 | 31.33 | 31.41 | 31.41 | 115,600 |
Dec 9, 2024 | 33.56 | 33.56 | 30.94 | 31.86 | 31.86 | 158,900 |
Dec 6, 2024 | 33.61 | 33.71 | 32.57 | 33.05 | 33.05 | 84,400 |
Dec 5, 2024 | 35.62 | 36.31 | 33.66 | 33.75 | 33.75 | 103,300 |
Dec 4, 2024 | 34.66 | 35.70 | 34.42 | 35.31 | 35.31 | 115,600 |
Dec 3, 2024 | 35.25 | 35.60 | 32.89 | 34.97 | 34.97 | 28,400 |
Dec 2, 2024 | 35.47 | 35.68 | 34.53 | 35.40 | 35.40 | 43,700 |
Nov 29, 2024 | 35.40 | 35.97 | 35.04 | 35.31 | 35.31 | 64,300 |
Nov 27, 2024 | 34.29 | 36.30 | 34.06 | 35.34 | 35.34 | 88,800 |
Nov 26, 2024 | 33.31 | 34.00 | 32.62 | 33.71 | 33.71 | 45,900 |
Nov 25, 2024 | 35.58 | 36.15 | 33.35 | 33.35 | 33.35 | 76,400 |
Nov 22, 2024 | 33.71 | 35.72 | 32.65 | 35.59 | 35.59 | 107,200 |
Nov 21, 2024 | 32.56 | 33.81 | 32.15 | 33.41 | 33.41 | 136,500 |
Nov 20, 2024 | 32.42 | 33.06 | 31.98 | 32.68 | 32.68 | 57,000 |
Nov 19, 2024 | 32.05 | 32.51 | 31.36 | 32.26 | 32.26 | 60,600 |
Nov 18, 2024 | 30.93 | 32.63 | 30.93 | 32.01 | 32.01 | 106,200 |
Nov 15, 2024 | 31.28 | 31.78 | 30.06 | 31.14 | 31.14 | 70,300 |
Nov 14, 2024 | 31.62 | 32.08 | 30.01 | 30.87 | 30.87 | 91,000 |
Nov 13, 2024 | 32.64 | 33.80 | 31.61 | 31.61 | 31.61 | 63,900 |
Nov 12, 2024 | 33.71 | 34.69 | 32.33 | 32.99 | 32.99 | 189,600 |
Nov 11, 2024 | 34.55 | 36.50 | 33.42 | 33.62 | 33.62 | 168,500 |
Nov 8, 2024 | 33.36 | 35.40 | 32.80 | 33.37 | 33.37 | 81,000 |
Nov 7, 2024 | 33.14 | 34.21 | 31.66 | 33.04 | 33.04 | 64,400 |
Nov 6, 2024 | 33.10 | 34.34 | 32.87 | 33.70 | 33.70 | 84,600 |
Nov 5, 2024 | 31.38 | 32.75 | 31.33 | 32.58 | 32.58 | 39,700 |
Nov 4, 2024 | 31.72 | 32.06 | 30.65 | 31.50 | 31.50 | 86,200 |
Nov 1, 2024 | 32.00 | 32.93 | 31.03 | 31.72 | 31.72 | 96,500 |
Oct 31, 2024 | 32.53 | 32.92 | 32.10 | 32.44 | 32.44 | 103,800 |
Oct 30, 2024 | 32.59 | 33.90 | 32.10 | 32.41 | 32.41 | 132,300 |
Oct 29, 2024 | 31.43 | 32.81 | 31.33 | 32.64 | 32.64 | 91,600 |
Oct 28, 2024 | 30.51 | 31.89 | 30.50 | 31.62 | 31.62 | 93,100 |
Oct 25, 2024 | 30.74 | 31.37 | 30.50 | 30.50 | 30.50 | 51,000 |
Oct 24, 2024 | 30.06 | 31.32 | 29.80 | 30.86 | 30.86 | 79,500 |
Oct 23, 2024 | 29.80 | 30.62 | 29.40 | 30.06 | 30.06 | 70,700 |
Oct 22, 2024 | 31.06 | 31.06 | 29.97 | 30.05 | 30.05 | 94,500 |
Oct 21, 2024 | 29.72 | 32.06 | 29.72 | 31.06 | 31.06 | 125,600 |
Oct 18, 2024 | 29.20 | 30.03 | 29.07 | 30.03 | 30.03 | 50,800 |
Oct 17, 2024 | 29.62 | 30.14 | 29.15 | 29.20 | 29.20 | 57,800 |
Oct 16, 2024 | 28.99 | 30.10 | 28.50 | 29.41 | 29.41 | 63,500 |
Oct 15, 2024 | 29.21 | 29.84 | 28.49 | 28.68 | 28.68 | 97,800 |
Oct 14, 2024 | 29.93 | 30.23 | 29.09 | 29.26 | 29.26 | 36,200 |
Oct 11, 2024 | 28.93 | 30.00 | 28.83 | 29.67 | 29.67 | 95,600 |
Oct 10, 2024 | 28.94 | 29.32 | 28.55 | 29.16 | 29.16 | 86,100 |
Oct 9, 2024 | 28.43 | 29.32 | 28.38 | 28.93 | 28.93 | 102,600 |
Oct 8, 2024 | 27.00 | 28.41 | 26.67 | 28.12 | 28.12 | 56,400 |
Oct 7, 2024 | 27.25 | 27.47 | 26.01 | 27.03 | 27.03 | 92,800 |
Oct 4, 2024 | 27.32 | 27.32 | 26.93 | 27.24 | 27.24 | 201,500 |
Oct 3, 2024 | 27.52 | 27.59 | 27.08 | 27.32 | 27.32 | 42,100 |
Oct 2, 2024 | 26.49 | 27.64 | 26.30 | 27.52 | 27.52 | 297,200 |
Oct 1, 2024 | 27.12 | 27.82 | 26.26 | 26.95 | 26.95 | 171,300 |
Sep 30, 2024 | 28.07 | 28.07 | 27.04 | 27.12 | 27.12 | 94,400 |
Sep 27, 2024 | 28.28 | 28.98 | 27.72 | 28.03 | 28.03 | 68,200 |
Sep 26, 2024 | 26.92 | 28.71 | 26.92 | 28.09 | 28.09 | 91,500 |
Sep 25, 2024 | 26.88 | 27.52 | 26.55 | 26.85 | 26.85 | 79,200 |
Sep 24, 2024 | 28.09 | 29.03 | 26.60 | 26.90 | 26.90 | 174,100 |
Sep 23, 2024 | 28.10 | 28.80 | 27.37 | 27.90 | 27.90 | 231,100 |
Sep 20, 2024 | 26.51 | 28.36 | 26.05 | 27.82 | 27.82 | 929,000 |
Sep 19, 2024 | 28.19 | 28.34 | 26.30 | 26.77 | 26.77 | 183,700 |
Sep 18, 2024 | 27.29 | 29.51 | 27.01 | 27.78 | 27.78 | 168,800 |
Sep 17, 2024 | 26.65 | 27.80 | 26.65 | 27.34 | 27.34 | 73,800 |
Sep 16, 2024 | 27.56 | 27.56 | 26.53 | 26.65 | 26.65 | 51,000 |
Sep 13, 2024 | 28.08 | 28.40 | 27.14 | 27.63 | 27.63 | 88,900 |
Sep 12, 2024 | 28.38 | 29.36 | 28.09 | 28.24 | 28.24 | 127,500 |
Sep 11, 2024 | 27.00 | 28.83 | 26.65 | 28.19 | 28.19 | 138,300 |
Sep 10, 2024 | 27.41 | 28.13 | 27.06 | 27.27 | 27.27 | 99,800 |
Sep 9, 2024 | 29.99 | 29.99 | 27.16 | 27.64 | 27.64 | 173,300 |
Sep 6, 2024 | 30.63 | 30.98 | 28.58 | 29.71 | 29.71 | 168,500 |
Sep 5, 2024 | 30.47 | 31.91 | 30.10 | 30.92 | 30.92 | 151,300 |
Sep 4, 2024 | 30.01 | 31.29 | 29.77 | 30.06 | 30.06 | 97,400 |
Sep 3, 2024 | 28.23 | 30.08 | 28.23 | 29.77 | 29.77 | 115,200 |
Aug 30, 2024 | 27.52 | 28.98 | 27.36 | 28.67 | 28.67 | 98,800 |
Aug 29, 2024 | 26.66 | 27.92 | 26.41 | 27.34 | 27.34 | 47,200 |
Aug 28, 2024 | 25.80 | 26.78 | 24.29 | 26.48 | 26.48 | 163,500 |
Aug 27, 2024 | 25.71 | 27.45 | 25.60 | 26.87 | 26.87 | 441,700 |
Aug 26, 2024 | 26.11 | 26.25 | 24.74 | 26.00 | 26.00 | 145,200 |
Aug 23, 2024 | 25.77 | 26.18 | 25.35 | 25.86 | 25.86 | 63,000 |
Aug 22, 2024 | 25.24 | 26.21 | 24.74 | 25.60 | 25.60 | 86,700 |
Aug 21, 2024 | 25.79 | 25.98 | 24.88 | 25.51 | 25.51 | 106,900 |
Aug 20, 2024 | 26.04 | 27.47 | 24.57 | 25.22 | 25.22 | 285,800 |
Aug 19, 2024 | 24.45 | 26.79 | 24.08 | 26.30 | 26.30 | 208,100 |
Aug 16, 2024 | 24.16 | 25.43 | 24.16 | 24.54 | 24.54 | 94,300 |
Aug 15, 2024 | 24.20 | 25.01 | 23.89 | 24.48 | 24.48 | 43,000 |
Aug 14, 2024 | 23.64 | 24.56 | 23.64 | 24.17 | 24.17 | 43,100 |
Aug 13, 2024 | 24.55 | 25.25 | 23.88 | 24.38 | 24.38 | 142,800 |
Aug 12, 2024 | 24.23 | 24.85 | 24.06 | 24.44 | 24.44 | 188,400 |
Aug 9, 2024 | 24.38 | 24.93 | 23.87 | 24.50 | 24.50 | 95,100 |
Aug 8, 2024 | 24.08 | 24.91 | 23.91 | 24.38 | 24.38 | 132,200 |
Aug 7, 2024 | 24.11 | 25.02 | 24.08 | 24.30 | 24.30 | 62,800 |
Aug 6, 2024 | 24.85 | 26.15 | 23.74 | 24.11 | 24.11 | 223,000 |
Aug 5, 2024 | 23.90 | 25.00 | 23.64 | 24.61 | 24.61 | 241,500 |
Aug 2, 2024 | 24.18 | 25.04 | 22.93 | 24.87 | 24.87 | 231,300 |
Aug 1, 2024 | 25.17 | 25.50 | 24.08 | 24.82 | 24.82 | 133,500 |
Jul 31, 2024 | 24.42 | 25.72 | 24.20 | 25.26 | 25.26 | 379,600 |
Jul 30, 2024 | 23.43 | 24.90 | 23.43 | 24.74 | 24.74 | 280,600 |
Jul 29, 2024 | 22.89 | 24.00 | 22.87 | 23.68 | 23.68 | 247,100 |
Jul 26, 2024 | 23.57 | 24.00 | 22.90 | 23.18 | 23.18 | 305,300 |
Jul 25, 2024 | 21.80 | 24.14 | 21.80 | 23.39 | 23.39 | 425,300 |
Jul 24, 2024 | 22.00 | 22.50 | 21.53 | 21.80 | 21.80 | 367,400 |
Jul 23, 2024 | 21.99 | 22.60 | 21.45 | 22.00 | 22.00 | 381,700 |
Jul 22, 2024 | 22.50 | 22.89 | 21.50 | 22.00 | 22.00 | 451,500 |
Jul 19, 2024 | 21.61 | 22.61 | 21.31 | 22.61 | 22.61 | 550,700 |
Jul 18, 2024 | 22.00 | 22.72 | 21.31 | 22.01 | 22.01 | 4,998,200 |
Related Tickers
CRVL CorVel Corporation
103.48
-0.39%
BWIN The Baldwin Insurance Group, Inc.
38.79
-2.90%
CRD-B Crawford & Company
10.34
-5.48%
GSHD Goosehead Insurance, Inc
111.60
-4.92%
CRD-A Crawford & Company
10.54
-4.36%
WTW Willis Towers Watson Public Limited Company
319.10
-0.62%
SDF.AX Steadfast Group Limited
5.49
+0.37%
ERIE Erie Indemnity Company
418.27
-0.17%
EHTH eHealth, Inc.
7.73
-6.98%
BRO Brown & Brown, Inc.
117.86
+0.49%