51.41
0.00
(0.00%)
As of April 16 at 4:00:00 PM 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 102 |
| Apr 15, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| Apr 14, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| Apr 11, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 200 |
| Apr 10, 2025 | 0.82 Dividend | |||||
| Apr 10, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| Apr 9, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.43 | - |
| Apr 8, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.43 | 100 |
| Apr 7, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 51.45 | 200 |
| Apr 4, 2025 | 51.57 | 52.50 | 51.57 | 52.50 | 51.69 | 300 |
| Apr 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Apr 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Apr 1, 2025 | 52.60 | 53.00 | 51.50 | 53.00 | 52.18 | 1,500 |
| Mar 31, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.43 | - |
| Mar 28, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.43 | - |
| Mar 27, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.43 | - |
| Mar 26, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.43 | - |
| Mar 25, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.43 | 200 |
| Mar 24, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 51.79 | - |
| Mar 21, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 51.79 | - |
| Mar 20, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 51.79 | 100 |
| Mar 19, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.08 | - |
| Mar 18, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.08 | 100 |
| Mar 17, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.17 | - |
| Mar 14, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.17 | - |
| Mar 13, 2025 | 52.91 | 52.99 | 52.91 | 52.99 | 52.17 | 400 |
| Mar 12, 2025 | 52.96 | 52.96 | 52.85 | 52.85 | 52.04 | 200 |
| Mar 11, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.09 | - |
| Mar 10, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.09 | 100 |
| Mar 7, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.43 | - |
| Mar 6, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.43 | - |
| Mar 5, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.43 | - |
| Mar 4, 2025 | 53.25 | 53.25 | 52.85 | 53.25 | 52.43 | 500 |
| Mar 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Feb 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | 200 |
| Feb 27, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.99 | - |
| Feb 26, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.99 | - |
| Feb 25, 2025 | 52.80 | 52.80 | 52.70 | 52.80 | 51.99 | 700 |
| Feb 24, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 51.74 | 100 |
| Feb 21, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.99 | 100 |
| Feb 20, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 51.98 | - |
| Feb 19, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 51.98 | - |
| Feb 18, 2025 | 52.80 | 52.80 | 52.79 | 52.79 | 51.98 | 300 |
| Feb 14, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 51.89 | - |
| Feb 13, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 51.89 | 200 |
| Feb 12, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 51.71 | 100 |
| Feb 11, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 51.89 | - |
| Feb 10, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 51.89 | - |
| Feb 7, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 51.89 | - |
| Feb 6, 2025 | 52.90 | 52.90 | 52.70 | 52.70 | 51.89 | 500 |
| Feb 5, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.17 | 100 |
| Feb 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Feb 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 31, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Jan 7, 2025 | 53.35 | 53.35 | 53.00 | 53.00 | 52.18 | 900 |
| Jan 6, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 51.54 | - |
| Jan 3, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 51.54 | - |
| Jan 2, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 51.54 | 1,200 |
| Dec 31, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 51.54 | 100 |
| Dec 30, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 51.52 | - |
| Dec 27, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 51.52 | - |
| Dec 26, 2024 | 53.60 | 53.60 | 52.33 | 52.33 | 51.52 | 400 |
| Dec 24, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.45 | - |
| Dec 23, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.45 | - |
| Dec 20, 2024 | 53.90 | 53.90 | 52.25 | 52.25 | 51.45 | 1,200 |
| Dec 19, 2024 | 53.03 | 53.03 | 53.00 | 53.00 | 52.18 | 600 |
| Dec 18, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 52.73 | 100 |
| Dec 17, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 52.73 | - |
| Dec 16, 2024 | 53.70 | 53.70 | 53.55 | 53.55 | 52.73 | 200 |
| Dec 13, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 52.73 | - |
| Dec 12, 2024 | 53.70 | 53.70 | 53.55 | 53.55 | 52.73 | 400 |
| Dec 11, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 52.73 | 200 |
| Dec 10, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 52.87 | - |
| Dec 9, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 52.87 | 500 |
| Dec 6, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Dec 5, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Dec 4, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Dec 3, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | 200 |
| Dec 2, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.02 | - |
| Nov 29, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.02 | - |
| Nov 27, 2024 | 52.44 | 53.85 | 52.44 | 53.85 | 53.02 | 1,500 |
| Nov 26, 2024 | 52.50 | 52.50 | 52.46 | 52.46 | 51.65 | 300 |
| Nov 25, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 51.47 | - |
| Nov 22, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 51.47 | - |
| Nov 21, 2024 | 53.50 | 53.50 | 52.28 | 52.28 | 51.47 | 2,200 |
| Nov 20, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 52.69 | 100 |
| Nov 19, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.68 | 500 |
| Nov 18, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Nov 15, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.18 | - |
| Nov 14, 2024 | 54.24 | 54.24 | 53.00 | 53.00 | 52.18 | 25,900 |
| Nov 13, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.41 | 1,000 |
| Nov 12, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.65 | - |
| Nov 11, 2024 | 54.20 | 55.50 | 54.20 | 55.50 | 54.65 | 700 |
| Nov 8, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.17 | - |
| Nov 7, 2024 | 61.00 | 61.65 | 53.51 | 54.00 | 53.17 | 3,700 |
| Nov 6, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.98 | - |
| Nov 5, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.98 | 400 |
| Nov 4, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.97 | - |
| Nov 1, 2024 | 67.00 | 67.00 | 62.00 | 67.00 | 65.97 | 500 |
| Oct 31, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.97 | 400 |
| Oct 30, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 65.72 | 300 |
| Oct 29, 2024 | 63.00 | 69.30 | 63.00 | 64.00 | 63.01 | 2,400 |
| Oct 28, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.03 | - |
| Oct 25, 2024 | 61.01 | 63.00 | 61.01 | 63.00 | 62.03 | 400 |
| Oct 24, 2024 | 62.96 | 69.50 | 62.01 | 63.05 | 62.08 | 7,000 |
| Oct 23, 2024 | 59.99 | 73.99 | 59.45 | 73.00 | 71.88 | 5,100 |
| Oct 22, 2024 | 70.00 | 75.00 | 61.00 | 61.23 | 60.29 | 5,300 |
| Oct 21, 2024 | 55.01 | 98.00 | 55.01 | 90.00 | 88.61 | 7,200 |
| Oct 18, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.35 | - |
| Oct 17, 2024 | 58.25 | 58.25 | 57.93 | 58.25 | 57.35 | 3,300 |
| Oct 16, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.11 | - |
| Oct 15, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.11 | - |
| Oct 14, 2024 | 57.98 | 58.00 | 57.98 | 58.00 | 57.11 | 800 |
| Oct 11, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.09 | 200 |
| Oct 10, 2024 | 0.82 Dividend | |||||
| Oct 10, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.35 | - |
| Oct 9, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 56.55 | - |
| Oct 8, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 56.55 | - |
| Oct 7, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 56.55 | 200 |
| Oct 4, 2024 | 57.50 | 58.25 | 57.50 | 58.25 | 56.55 | 1,300 |
| Oct 3, 2024 | 54.10 | 57.50 | 54.01 | 57.50 | 55.82 | 3,400 |
| Oct 2, 2024 | 57.00 | 57.00 | 54.00 | 55.74 | 54.11 | 900 |
| Oct 1, 2024 | 56.22 | 57.00 | 56.22 | 57.00 | 55.33 | 600 |
| Sep 30, 2024 | 56.09 | 56.24 | 55.19 | 55.19 | 53.58 | 1,100 |
| Sep 27, 2024 | 55.99 | 56.00 | 55.85 | 55.85 | 54.22 | 1,700 |
| Sep 26, 2024 | 55.99 | 56.00 | 53.71 | 53.71 | 52.14 | 1,000 |
| Sep 25, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.36 | 300 |
| Sep 24, 2024 | 55.40 | 56.00 | 55.40 | 56.00 | 54.36 | 1,000 |
| Sep 23, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 53.73 | - |
| Sep 20, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 53.73 | - |
| Sep 19, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 53.73 | - |
| Sep 18, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 53.73 | - |
| Sep 17, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 53.73 | - |
| Sep 16, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 53.73 | 300 |
| Sep 13, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 53.78 | - |
| Sep 12, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 53.78 | - |
| Sep 11, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 53.78 | - |
| Sep 10, 2024 | 55.38 | 55.40 | 55.38 | 55.40 | 53.78 | 1,600 |
| Sep 9, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 53.86 | 100 |
| Sep 6, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 53.86 | - |
| Sep 5, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 53.86 | - |
| Sep 4, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 53.86 | - |
| Sep 3, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 53.86 | - |
| Aug 30, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 53.86 | - |
| Aug 29, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 53.86 | 200 |
| Aug 28, 2024 | 53.60 | 55.60 | 53.60 | 53.92 | 52.34 | 600 |
| Aug 27, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 54.36 | 400 |
| Aug 26, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 52.43 | - |
| Aug 23, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 52.43 | - |
| Aug 22, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 52.43 | 700 |
| Aug 21, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.39 | 100 |
| Aug 20, 2024 | 55.00 | 56.96 | 55.00 | 56.40 | 54.75 | 4,000 |
| Aug 19, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.42 | 100 |
| Aug 16, 2024 | 54.10 | 54.10 | 54.00 | 54.00 | 52.42 | 400 |
| Aug 15, 2024 | 54.40 | 54.49 | 54.40 | 54.49 | 52.90 | 300 |
| Aug 14, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.42 | - |
| Aug 13, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.42 | - |
| Aug 12, 2024 | 55.45 | 55.45 | 54.00 | 54.00 | 52.42 | 3,800 |
| Aug 9, 2024 | 53.75 | 54.55 | 53.75 | 54.02 | 52.44 | 4,000 |
| Aug 8, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 52.18 | 100 |
| Aug 7, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 50.97 | 200 |
| Aug 6, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 51.28 | - |
| Aug 5, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 51.28 | - |
| Aug 2, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 51.28 | 100 |
| Aug 1, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 50.97 | - |
| Jul 31, 2024 | 52.51 | 54.55 | 52.51 | 52.51 | 50.97 | 600 |
| Jul 30, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 51.88 | - |
| Jul 29, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 51.88 | - |
| Jul 26, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 51.88 | - |
| Jul 25, 2024 | 52.51 | 53.44 | 52.50 | 53.44 | 51.88 | 600 |
| Jul 24, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 51.88 | - |
| Jul 23, 2024 | 52.51 | 53.44 | 52.51 | 53.44 | 51.88 | 300 |
| Jul 22, 2024 | 52.85 | 53.80 | 52.35 | 53.50 | 51.93 | 2,200 |
| Jul 19, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 51.02 | - |
| Jul 18, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 51.02 | - |
| Jul 17, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 51.02 | - |
| Jul 16, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 51.02 | - |
| Jul 15, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 51.02 | - |
| Jul 12, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 51.02 | 300 |
| Jul 11, 2024 | 52.77 | 52.77 | 52.25 | 52.25 | 50.72 | 400 |
| Jul 10, 2024 | 0.82 Dividend | |||||
| Jul 10, 2024 | 52.50 | 52.83 | 52.50 | 52.83 | 51.28 | 300 |
| Jul 9, 2024 | 52.30 | 52.43 | 52.30 | 52.43 | 50.10 | 300 |
| Jul 8, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 49.93 | 200 |
| Jul 5, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 49.75 | - |
| Jul 3, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 49.75 | - |
| Jul 2, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 49.75 | - |
| Jul 1, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 49.75 | 200 |
| Jun 28, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 51.41 | - |
| Jun 27, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 51.41 | - |
| Jun 26, 2024 | 52.80 | 53.80 | 52.80 | 53.80 | 51.41 | 200 |
| Jun 25, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.02 | - |
| Jun 24, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.02 | - |
| Jun 21, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.02 | - |
| Jun 20, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.02 | 200 |
| Jun 18, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 49.93 | - |
| Jun 17, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 49.93 | - |
| Jun 14, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 49.93 | - |
| Jun 13, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 49.93 | - |
| Jun 12, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 49.93 | 100 |
| Jun 11, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 49.93 | - |
| Jun 10, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 49.93 | - |
| Jun 7, 2024 | 52.00 | 52.25 | 52.00 | 52.25 | 49.93 | 200 |
| Jun 6, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.69 | - |
| Jun 5, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.69 | 200 |
| Jun 4, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.69 | - |
| Jun 3, 2024 | 52.00 | 52.00 | 51.98 | 52.00 | 49.69 | 500 |
| May 31, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.26 | - |
| May 30, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.26 | - |
| May 29, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.26 | 100 |
| May 28, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.26 | 100 |
| May 24, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.26 | - |
| May 23, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.26 | - |
| May 22, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.26 | - |
| May 21, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.26 | - |
| May 20, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.26 | - |
| May 17, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.26 | - |
| May 16, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.26 | 200 |
| May 15, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 49.68 | - |
| May 14, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 49.68 | - |
| May 13, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 49.68 | - |
| May 10, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 49.68 | 100 |
| May 9, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 49.68 | - |
| May 8, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 49.68 | - |
| May 7, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 49.68 | - |
| May 6, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 49.68 | 100 |
| May 3, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
| May 2, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
| May 1, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
| Apr 30, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
| Apr 29, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
| Apr 26, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
| Apr 25, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
| Apr 24, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
| Apr 23, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
| Apr 22, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
| Apr 19, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
| Apr 18, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
| Apr 17, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 49.15 | - |
Related Tickers
AILIO Ameren Illinois Company PFD 4.26%
67.93
0.00%
NSARP NSTAR Electric Company PFD 4.25%
68.02
-3.17%
AILIH Ameren Illinois Company
64.80
0.00%
AILIP Ameren Illinois Company PFD 4.20%
66.13
-4.16%
PNMXO Public Service Company of New Mexico PFD 4.58%
75.11
0.00%
AILLP Ameren Illinois Company PFD 4%
64.00
-2.66%
AILLN Ameren Illinois Company
78.25
0.00%
ETI-P Entergy Texas, Inc.
23.48
0.00%
D Dominion Energy, Inc.
53.37
+0.58%