47.19
-0.37
(-0.78%)
At close: April 17 at 4:00:02 PM EDT
47.19
0.00
(0.00%)
After hours: April 17 at 4:05:13 PM 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 17, 2025 | 47.48 | 48.24 | 46.96 | 47.19 | 47.19 | 72,300 |
| Apr 16, 2025 | 47.00 | 47.77 | 47.00 | 47.56 | 47.56 | 74,900 |
| Apr 15, 2025 | 45.92 | 47.30 | 45.92 | 47.02 | 47.02 | 44,200 |
| Apr 14, 2025 | 46.12 | 47.74 | 44.99 | 46.13 | 46.13 | 75,300 |
| Apr 11, 2025 | 45.56 | 45.88 | 44.60 | 45.64 | 45.64 | 60,900 |
| Apr 10, 2025 | 47.53 | 47.53 | 45.11 | 45.97 | 45.97 | 72,000 |
| Apr 9, 2025 | 45.65 | 49.04 | 44.83 | 48.11 | 48.11 | 90,400 |
| Apr 8, 2025 | 47.35 | 48.07 | 45.77 | 46.40 | 46.40 | 73,800 |
| Apr 7, 2025 | 45.33 | 48.19 | 45.17 | 46.33 | 46.33 | 108,500 |
| Apr 4, 2025 | 45.72 | 47.58 | 44.76 | 46.61 | 46.61 | 86,700 |
| Apr 3, 2025 | 48.15 | 48.62 | 46.92 | 47.38 | 47.38 | 100,300 |
| Apr 2, 2025 | 49.97 | 50.65 | 49.49 | 50.45 | 50.45 | 63,900 |
| Apr 1, 2025 | 50.16 | 51.03 | 49.88 | 50.68 | 50.68 | 61,600 |
| Mar 31, 2025 | 49.50 | 51.02 | 48.82 | 50.36 | 50.36 | 98,400 |
| Mar 28, 2025 | 52.00 | 52.00 | 50.62 | 50.89 | 50.89 | 33,000 |
| Mar 27, 2025 | 51.93 | 52.12 | 51.51 | 51.91 | 51.91 | 32,000 |
| Mar 26, 2025 | 51.92 | 52.36 | 51.25 | 51.74 | 51.74 | 47,500 |
| Mar 25, 2025 | 53.18 | 53.33 | 51.58 | 51.58 | 51.58 | 55,800 |
| Mar 24, 2025 | 51.95 | 52.51 | 51.56 | 52.34 | 52.34 | 63,700 |
| Mar 21, 2025 | 51.41 | 51.98 | 50.50 | 51.26 | 51.26 | 154,200 |
| Mar 20, 2025 | 51.57 | 52.52 | 51.09 | 51.19 | 51.19 | 45,600 |
| Mar 19, 2025 | 51.38 | 52.36 | 51.33 | 52.10 | 52.10 | 62,300 |
| Mar 18, 2025 | 51.34 | 51.57 | 51.02 | 51.30 | 51.30 | 40,700 |
| Mar 17, 2025 | 51.17 | 51.58 | 50.97 | 51.54 | 51.54 | 47,600 |
| Mar 14, 2025 | 0.47 Dividend | |||||
| Mar 14, 2025 | 50.98 | 51.80 | 50.51 | 51.30 | 51.30 | 38,900 |
| Mar 13, 2025 | 51.17 | 51.29 | 50.70 | 50.80 | 50.33 | 34,900 |
| Mar 12, 2025 | 50.82 | 51.35 | 50.01 | 50.98 | 50.51 | 50,400 |
| Mar 11, 2025 | 50.66 | 51.34 | 50.33 | 50.59 | 50.12 | 50,500 |
| Mar 10, 2025 | 51.28 | 51.78 | 50.00 | 50.52 | 50.05 | 68,700 |
| Mar 7, 2025 | 51.94 | 52.43 | 51.21 | 52.04 | 51.56 | 38,300 |
| Mar 6, 2025 | 52.25 | 52.29 | 51.05 | 52.09 | 51.61 | 55,800 |
| Mar 5, 2025 | 52.90 | 53.37 | 52.15 | 52.47 | 51.98 | 88,000 |
| Mar 4, 2025 | 54.06 | 54.18 | 52.76 | 52.77 | 52.28 | 60,900 |
| Mar 3, 2025 | 54.60 | 55.15 | 54.18 | 54.68 | 54.17 | 48,800 |
| Feb 28, 2025 | 54.30 | 54.66 | 53.96 | 54.59 | 54.08 | 53,500 |
| Feb 27, 2025 | 53.51 | 54.21 | 53.26 | 54.00 | 53.50 | 34,600 |
| Feb 26, 2025 | 54.20 | 54.20 | 53.11 | 53.71 | 53.21 | 39,500 |
| Feb 25, 2025 | 53.99 | 54.53 | 53.82 | 54.03 | 53.53 | 48,000 |
| Feb 24, 2025 | 54.28 | 54.32 | 53.58 | 53.63 | 53.13 | 51,900 |
| Feb 21, 2025 | 55.76 | 55.78 | 53.82 | 53.88 | 53.38 | 50,000 |
| Feb 20, 2025 | 55.15 | 55.35 | 54.14 | 55.23 | 54.72 | 49,500 |
| Feb 19, 2025 | 54.95 | 55.61 | 54.83 | 55.41 | 54.90 | 26,500 |
| Feb 18, 2025 | 55.39 | 55.78 | 54.96 | 55.53 | 55.02 | 35,700 |
| Feb 14, 2025 | 55.88 | 56.96 | 55.30 | 55.50 | 54.99 | 29,200 |
| Feb 13, 2025 | 55.46 | 55.72 | 54.98 | 55.68 | 55.16 | 47,100 |
| Feb 12, 2025 | 55.97 | 56.04 | 55.11 | 55.11 | 54.60 | 51,000 |
| Feb 11, 2025 | 55.35 | 56.88 | 54.96 | 56.88 | 56.35 | 53,500 |
| Feb 10, 2025 | 55.57 | 55.90 | 54.74 | 55.58 | 55.07 | 55,200 |
| Feb 7, 2025 | 56.45 | 56.45 | 54.57 | 55.47 | 54.96 | 57,300 |
| Feb 6, 2025 | 56.30 | 56.68 | 55.95 | 56.62 | 56.10 | 75,500 |
| Feb 5, 2025 | 55.00 | 56.03 | 54.50 | 56.03 | 55.51 | 74,400 |
| Feb 4, 2025 | 53.36 | 54.91 | 53.24 | 54.91 | 54.40 | 108,900 |
| Feb 3, 2025 | 52.33 | 53.40 | 51.76 | 52.93 | 52.44 | 88,000 |
| Jan 31, 2025 | 53.72 | 54.32 | 53.30 | 53.51 | 53.01 | 83,300 |
| Jan 30, 2025 | 54.62 | 54.62 | 53.34 | 53.72 | 53.22 | 79,400 |
| Jan 29, 2025 | 53.25 | 54.41 | 53.09 | 54.12 | 53.62 | 68,800 |
| Jan 28, 2025 | 54.07 | 54.59 | 53.15 | 53.53 | 53.03 | 89,200 |
| Jan 27, 2025 | 53.77 | 55.00 | 52.95 | 54.28 | 53.78 | 74,900 |
| Jan 24, 2025 | 52.60 | 53.89 | 52.60 | 53.83 | 53.33 | 42,500 |
| Jan 23, 2025 | 53.08 | 53.94 | 53.00 | 53.50 | 53.01 | 72,300 |
| Jan 22, 2025 | 53.82 | 53.90 | 52.91 | 53.29 | 52.80 | 72,800 |
| Jan 21, 2025 | 54.24 | 55.00 | 53.94 | 54.07 | 53.57 | 70,900 |
| Jan 17, 2025 | 53.75 | 53.93 | 52.87 | 53.80 | 53.30 | 62,600 |
| Jan 16, 2025 | 53.77 | 53.91 | 52.49 | 53.12 | 52.63 | 73,900 |
| Jan 15, 2025 | 54.15 | 54.31 | 52.57 | 53.99 | 53.49 | 88,800 |
| Jan 14, 2025 | 51.42 | 52.79 | 51.23 | 52.77 | 52.28 | 79,200 |
| Jan 13, 2025 | 49.31 | 51.22 | 49.31 | 51.05 | 50.58 | 85,500 |
| Jan 10, 2025 | 50.19 | 50.31 | 48.83 | 49.72 | 49.26 | 122,800 |
| Jan 8, 2025 | 50.73 | 51.32 | 50.46 | 51.11 | 50.64 | 74,000 |
| Jan 7, 2025 | 51.75 | 51.90 | 50.64 | 50.86 | 50.39 | 95,800 |
| Jan 6, 2025 | 52.32 | 52.80 | 51.61 | 51.64 | 51.16 | 60,300 |
| Jan 3, 2025 | 52.00 | 52.29 | 51.13 | 52.24 | 51.76 | 61,600 |
| Jan 2, 2025 | 53.38 | 53.95 | 51.92 | 51.95 | 51.47 | 50,900 |
| Dec 31, 2024 | 53.59 | 53.75 | 52.66 | 53.03 | 52.54 | 47,900 |
| Dec 30, 2024 | 53.50 | 53.91 | 52.75 | 53.22 | 52.73 | 130,400 |
| Dec 27, 2024 | 54.06 | 54.63 | 53.07 | 53.57 | 53.07 | 28,600 |
| Dec 26, 2024 | 54.16 | 54.69 | 53.92 | 54.42 | 53.92 | 21,100 |
| Dec 24, 2024 | 54.16 | 54.57 | 53.94 | 54.57 | 54.07 | 21,300 |
| Dec 23, 2024 | 54.45 | 54.65 | 53.89 | 54.19 | 53.69 | 30,900 |
| Dec 20, 2024 | 53.35 | 54.91 | 53.35 | 54.39 | 53.89 | 120,800 |
| Dec 19, 2024 | 55.02 | 56.77 | 53.57 | 53.93 | 53.43 | 47,200 |
| Dec 18, 2024 | 57.99 | 58.03 | 53.92 | 54.18 | 53.68 | 84,500 |
| Dec 17, 2024 | 58.18 | 58.51 | 57.06 | 57.57 | 57.04 | 61,000 |
| Dec 16, 2024 | 57.60 | 58.36 | 57.21 | 58.36 | 57.82 | 48,700 |
| Dec 13, 2024 | 0.47 Dividend | |||||
| Dec 13, 2024 | 58.05 | 58.52 | 57.02 | 57.79 | 57.26 | 50,600 |
| Dec 12, 2024 | 58.98 | 59.36 | 57.95 | 58.39 | 57.38 | 46,300 |
| Dec 11, 2024 | 59.27 | 59.59 | 58.08 | 59.09 | 58.07 | 117,200 |
| Dec 10, 2024 | 58.20 | 59.22 | 57.56 | 58.69 | 57.68 | 44,400 |
| Dec 9, 2024 | 58.61 | 58.86 | 57.91 | 57.91 | 56.91 | 42,600 |
| Dec 6, 2024 | 59.29 | 59.29 | 57.99 | 58.40 | 57.39 | 32,000 |
| Dec 5, 2024 | 59.31 | 59.62 | 58.62 | 58.86 | 57.85 | 43,000 |
| Dec 4, 2024 | 58.41 | 59.36 | 57.93 | 59.24 | 58.22 | 46,800 |
| Dec 3, 2024 | 59.43 | 59.83 | 58.25 | 58.41 | 57.40 | 77,600 |
| Dec 2, 2024 | 59.25 | 59.58 | 57.88 | 59.21 | 58.19 | 68,600 |
| Nov 29, 2024 | 59.22 | 59.64 | 58.36 | 58.98 | 57.96 | 38,500 |
| Nov 27, 2024 | 59.69 | 59.92 | 58.93 | 58.93 | 57.91 | 48,800 |
| Nov 26, 2024 | 59.72 | 60.12 | 58.87 | 59.21 | 58.19 | 32,800 |
| Nov 25, 2024 | 60.43 | 61.67 | 59.75 | 60.07 | 59.04 | 54,600 |
| Nov 22, 2024 | 58.87 | 59.88 | 52.98 | 59.68 | 58.65 | 43,900 |
| Nov 21, 2024 | 57.63 | 59.19 | 57.63 | 58.65 | 57.64 | 38,000 |
| Nov 20, 2024 | 58.22 | 58.70 | 56.68 | 57.68 | 56.69 | 44,700 |
| Nov 19, 2024 | 57.71 | 58.64 | 57.33 | 58.52 | 57.51 | 46,100 |
| Nov 18, 2024 | 58.75 | 59.63 | 58.49 | 58.53 | 57.52 | 50,900 |
| Nov 15, 2024 | 59.79 | 60.12 | 58.46 | 59.04 | 58.02 | 50,600 |
| Nov 14, 2024 | 59.84 | 60.24 | 58.65 | 59.37 | 58.35 | 60,000 |
| Nov 13, 2024 | 60.73 | 61.60 | 59.45 | 59.45 | 58.43 | 77,400 |
| Nov 12, 2024 | 60.36 | 61.27 | 59.88 | 60.08 | 59.05 | 72,300 |
| Nov 11, 2024 | 59.08 | 61.13 | 59.08 | 60.47 | 59.43 | 65,400 |
| Nov 8, 2024 | 57.40 | 57.93 | 56.55 | 57.75 | 56.76 | 65,900 |
| Nov 7, 2024 | 60.34 | 60.34 | 56.47 | 56.87 | 55.89 | 110,000 |
| Nov 6, 2024 | 56.07 | 61.20 | 55.50 | 60.90 | 59.85 | 153,800 |
| Nov 5, 2024 | 51.90 | 52.87 | 51.90 | 52.79 | 51.88 | 31,000 |
| Nov 4, 2024 | 51.75 | 52.16 | 50.75 | 51.70 | 50.81 | 44,300 |
| Nov 1, 2024 | 52.10 | 52.10 | 51.44 | 51.85 | 50.96 | 51,500 |
| Oct 31, 2024 | 52.86 | 52.86 | 51.77 | 51.80 | 50.91 | 53,200 |
| Oct 30, 2024 | 52.00 | 53.32 | 51.78 | 52.73 | 51.82 | 49,300 |
| Oct 29, 2024 | 52.02 | 52.52 | 51.80 | 52.23 | 51.33 | 48,100 |
| Oct 28, 2024 | 51.54 | 52.81 | 50.30 | 52.42 | 51.52 | 56,300 |
| Oct 25, 2024 | 52.55 | 52.55 | 50.80 | 51.25 | 50.37 | 34,700 |
| Oct 24, 2024 | 52.09 | 53.00 | 51.50 | 52.07 | 51.17 | 44,300 |
| Oct 23, 2024 | 51.42 | 52.26 | 51.26 | 52.26 | 51.36 | 37,400 |
| Oct 22, 2024 | 51.33 | 51.87 | 51.09 | 51.85 | 50.96 | 36,500 |
| Oct 21, 2024 | 52.78 | 53.50 | 51.02 | 51.21 | 50.33 | 88,700 |
| Oct 18, 2024 | 52.91 | 53.04 | 52.07 | 52.48 | 51.58 | 44,300 |
| Oct 17, 2024 | 52.15 | 52.15 | 50.85 | 51.48 | 50.59 | 44,800 |
| Oct 16, 2024 | 51.53 | 52.76 | 51.00 | 52.38 | 51.48 | 64,500 |
| Oct 15, 2024 | 50.07 | 51.93 | 50.07 | 50.76 | 49.89 | 42,600 |
| Oct 14, 2024 | 49.68 | 50.42 | 49.58 | 50.03 | 49.17 | 33,500 |
| Oct 11, 2024 | 48.44 | 49.93 | 48.44 | 49.76 | 48.90 | 40,800 |
| Oct 10, 2024 | 47.84 | 48.24 | 47.51 | 48.23 | 47.40 | 36,200 |
| Oct 9, 2024 | 47.70 | 48.64 | 47.70 | 48.30 | 47.47 | 31,900 |
| Oct 8, 2024 | 48.40 | 48.50 | 47.80 | 47.95 | 47.12 | 32,200 |
| Oct 7, 2024 | 48.10 | 48.19 | 47.66 | 48.14 | 47.31 | 26,000 |
| Oct 4, 2024 | 47.96 | 48.41 | 47.63 | 48.39 | 47.56 | 32,000 |
| Oct 3, 2024 | 47.07 | 47.41 | 46.55 | 47.28 | 46.47 | 23,600 |
| Oct 2, 2024 | 47.65 | 48.29 | 47.14 | 47.45 | 46.63 | 28,000 |
| Oct 1, 2024 | 49.30 | 49.50 | 47.75 | 47.81 | 46.99 | 55,400 |
| Sep 30, 2024 | 48.22 | 49.68 | 48.22 | 49.66 | 48.80 | 46,800 |
| Sep 27, 2024 | 48.73 | 48.84 | 48.00 | 48.22 | 47.39 | 31,500 |
| Sep 26, 2024 | 48.53 | 48.84 | 48.00 | 48.17 | 47.34 | 39,900 |
| Sep 25, 2024 | 48.66 | 48.66 | 47.64 | 48.16 | 47.33 | 49,300 |
| Sep 24, 2024 | 49.44 | 49.55 | 48.54 | 48.57 | 47.73 | 64,100 |
| Sep 23, 2024 | 49.32 | 49.89 | 48.81 | 49.17 | 48.32 | 48,400 |
| Sep 20, 2024 | 50.73 | 50.73 | 49.11 | 49.22 | 48.37 | 161,900 |
| Sep 19, 2024 | 50.90 | 51.20 | 48.80 | 51.09 | 50.21 | 33,700 |
| Sep 18, 2024 | 49.21 | 51.37 | 48.83 | 49.92 | 49.06 | 42,600 |
| Sep 17, 2024 | 49.68 | 50.19 | 48.09 | 49.44 | 48.59 | 29,500 |
| Sep 16, 2024 | 48.86 | 49.39 | 48.43 | 49.25 | 48.40 | 34,000 |
| Sep 13, 2024 | 0.47 Dividend | |||||
| Sep 13, 2024 | 48.24 | 48.78 | 47.64 | 48.60 | 47.76 | 36,300 |
| Sep 12, 2024 | 47.92 | 48.31 | 47.50 | 47.98 | 46.69 | 40,900 |
| Sep 11, 2024 | 47.60 | 47.80 | 46.31 | 47.52 | 46.24 | 36,100 |
| Sep 10, 2024 | 48.32 | 48.32 | 47.27 | 48.03 | 46.74 | 29,000 |
| Sep 9, 2024 | 48.08 | 48.75 | 47.75 | 48.02 | 46.73 | 43,600 |
| Sep 6, 2024 | 49.01 | 49.01 | 47.87 | 48.02 | 46.73 | 32,800 |
| Sep 5, 2024 | 49.25 | 49.27 | 48.35 | 48.83 | 47.52 | 95,700 |
| Sep 4, 2024 | 49.61 | 49.79 | 48.96 | 48.96 | 47.65 | 39,300 |
| Sep 3, 2024 | 50.14 | 50.53 | 49.55 | 49.81 | 48.47 | 39,300 |
| Aug 30, 2024 | 50.22 | 50.62 | 49.68 | 50.50 | 49.14 | 24,100 |
| Aug 29, 2024 | 50.67 | 50.67 | 49.86 | 50.26 | 48.91 | 31,800 |
| Aug 28, 2024 | 50.13 | 50.52 | 49.70 | 50.41 | 49.06 | 27,100 |
| Aug 27, 2024 | 49.76 | 49.78 | 49.19 | 49.59 | 48.26 | 31,600 |
| Aug 26, 2024 | 50.42 | 51.23 | 49.75 | 49.93 | 48.59 | 40,500 |
| Aug 23, 2024 | 48.15 | 51.13 | 48.13 | 50.16 | 48.81 | 47,800 |
| Aug 22, 2024 | 47.35 | 48.02 | 46.93 | 47.73 | 46.45 | 26,800 |
| Aug 21, 2024 | 47.62 | 47.62 | 47.11 | 47.58 | 46.30 | 25,400 |
| Aug 20, 2024 | 47.92 | 47.92 | 47.01 | 47.15 | 45.88 | 32,700 |
| Aug 19, 2024 | 47.81 | 48.04 | 47.23 | 47.92 | 46.63 | 25,800 |
| Aug 16, 2024 | 46.74 | 47.79 | 46.74 | 47.62 | 46.34 | 32,200 |
| Aug 15, 2024 | 46.95 | 47.53 | 46.55 | 46.83 | 45.57 | 35,500 |
| Aug 14, 2024 | 46.07 | 46.07 | 45.43 | 45.94 | 44.71 | 32,200 |
| Aug 13, 2024 | 45.95 | 46.28 | 45.15 | 46.07 | 44.83 | 73,000 |
| Aug 12, 2024 | 45.78 | 46.74 | 45.37 | 45.46 | 44.24 | 45,200 |
| Aug 9, 2024 | 46.22 | 46.54 | 45.12 | 45.51 | 44.29 | 42,600 |
| Aug 8, 2024 | 46.00 | 46.70 | 45.62 | 46.08 | 44.84 | 30,100 |
| Aug 7, 2024 | 46.25 | 47.16 | 45.36 | 45.50 | 44.28 | 52,500 |
| Aug 6, 2024 | 45.75 | 46.04 | 45.34 | 45.66 | 44.43 | 29,900 |
| Aug 5, 2024 | 45.69 | 46.71 | 44.70 | 45.84 | 44.61 | 66,900 |
| Aug 2, 2024 | 47.51 | 48.14 | 46.85 | 47.81 | 46.53 | 63,100 |
| Aug 1, 2024 | 50.76 | 50.92 | 48.51 | 49.15 | 47.83 | 70,800 |
| Jul 31, 2024 | 51.01 | 52.22 | 49.77 | 50.72 | 49.36 | 83,600 |
| Jul 30, 2024 | 50.53 | 51.38 | 50.29 | 51.24 | 49.86 | 51,400 |
| Jul 29, 2024 | 51.95 | 51.95 | 49.09 | 50.41 | 49.06 | 54,800 |
| Jul 26, 2024 | 51.68 | 52.17 | 50.92 | 52.15 | 50.75 | 88,900 |
| Jul 25, 2024 | 50.23 | 52.22 | 50.15 | 51.10 | 49.73 | 90,800 |
| Jul 24, 2024 | 50.77 | 51.78 | 50.28 | 50.38 | 49.03 | 96,500 |
| Jul 23, 2024 | 49.39 | 51.00 | 49.39 | 50.67 | 49.31 | 122,400 |
| Jul 22, 2024 | 48.67 | 50.13 | 47.07 | 49.94 | 48.60 | 95,600 |
| Jul 19, 2024 | 49.09 | 49.92 | 48.61 | 49.02 | 47.70 | 73,900 |
| Jul 18, 2024 | 49.95 | 50.27 | 48.41 | 48.97 | 47.65 | 81,900 |
| Jul 17, 2024 | 47.24 | 50.00 | 47.08 | 49.91 | 48.57 | 113,000 |
| Jul 16, 2024 | 46.63 | 48.35 | 46.63 | 48.33 | 47.03 | 94,700 |
| Jul 15, 2024 | 45.43 | 46.60 | 45.42 | 46.08 | 44.84 | 96,400 |
| Jul 12, 2024 | 44.99 | 45.50 | 44.81 | 44.90 | 43.69 | 80,100 |
| Jul 11, 2024 | 43.27 | 45.00 | 43.27 | 44.80 | 43.60 | 104,200 |
| Jul 10, 2024 | 42.16 | 43.16 | 41.93 | 43.05 | 41.89 | 60,900 |
| Jul 9, 2024 | 41.90 | 42.00 | 41.51 | 41.94 | 40.81 | 65,300 |
| Jul 8, 2024 | 42.31 | 42.31 | 41.57 | 41.90 | 40.77 | 36,100 |
| Jul 5, 2024 | 42.25 | 42.52 | 41.50 | 41.71 | 40.59 | 38,700 |
| Jul 3, 2024 | 43.41 | 43.41 | 42.39 | 42.49 | 41.35 | 33,600 |
| Jul 2, 2024 | 43.57 | 44.07 | 43.23 | 43.50 | 42.33 | 47,500 |
| Jul 1, 2024 | 43.74 | 44.22 | 42.54 | 43.40 | 42.23 | 143,000 |
| Jun 28, 2024 | 42.00 | 43.97 | 41.91 | 43.66 | 42.49 | 226,500 |
| Jun 27, 2024 | 41.57 | 41.98 | 41.40 | 41.96 | 40.83 | 35,400 |
| Jun 26, 2024 | 41.01 | 41.72 | 40.72 | 41.56 | 40.44 | 42,200 |
| Jun 25, 2024 | 41.36 | 41.40 | 40.93 | 41.01 | 39.91 | 35,900 |
| Jun 24, 2024 | 41.33 | 42.13 | 41.03 | 41.36 | 40.25 | 56,700 |
| Jun 21, 2024 | 41.59 | 41.66 | 40.87 | 41.02 | 39.92 | 148,900 |
| Jun 20, 2024 | 41.55 | 41.80 | 41.23 | 41.27 | 40.16 | 38,000 |
| Jun 18, 2024 | 41.47 | 42.79 | 41.06 | 41.93 | 40.80 | 46,300 |
| Jun 17, 2024 | 40.64 | 41.45 | 40.29 | 41.42 | 40.31 | 34,600 |
| Jun 14, 2024 | 0.46 Dividend | |||||
| Jun 14, 2024 | 40.33 | 40.83 | 40.19 | 40.61 | 39.52 | 35,000 |
| Jun 13, 2024 | 42.06 | 42.06 | 40.89 | 41.28 | 39.72 | 29,600 |
| Jun 12, 2024 | 41.92 | 43.05 | 41.86 | 42.01 | 40.43 | 39,400 |
| Jun 11, 2024 | 40.71 | 41.32 | 40.58 | 41.26 | 39.70 | 26,100 |
| Jun 10, 2024 | 41.92 | 41.92 | 41.06 | 41.10 | 39.55 | 27,800 |
| Jun 7, 2024 | 41.53 | 42.03 | 41.47 | 41.94 | 40.36 | 64,700 |
| Jun 6, 2024 | 41.54 | 41.91 | 41.10 | 41.86 | 40.28 | 28,700 |
| Jun 5, 2024 | 41.42 | 41.79 | 41.31 | 41.79 | 40.21 | 29,000 |
| Jun 4, 2024 | 41.10 | 41.50 | 40.75 | 41.35 | 39.79 | 35,700 |
| Jun 3, 2024 | 42.22 | 42.22 | 41.07 | 41.17 | 39.62 | 34,100 |
| May 31, 2024 | 41.85 | 42.11 | 41.64 | 42.11 | 40.52 | 62,500 |
| May 30, 2024 | 41.57 | 41.99 | 41.32 | 41.76 | 40.19 | 22,800 |
| May 29, 2024 | 41.47 | 41.50 | 41.00 | 41.05 | 39.50 | 31,700 |
| May 28, 2024 | 42.90 | 43.01 | 41.87 | 41.97 | 40.39 | 29,500 |
| May 24, 2024 | 42.50 | 42.63 | 42.30 | 42.58 | 40.97 | 27,200 |
| May 23, 2024 | 43.19 | 43.19 | 42.05 | 42.43 | 40.83 | 43,400 |
| May 22, 2024 | 43.31 | 43.66 | 43.10 | 43.25 | 41.62 | 37,500 |
| May 21, 2024 | 42.79 | 43.31 | 42.37 | 43.28 | 41.65 | 43,500 |
| May 20, 2024 | 44.01 | 44.07 | 43.00 | 43.01 | 41.39 | 30,200 |
| May 17, 2024 | 44.20 | 44.21 | 43.70 | 44.02 | 42.36 | 37,100 |
| May 16, 2024 | 44.13 | 44.25 | 43.84 | 44.00 | 42.34 | 37,900 |
| May 15, 2024 | 44.21 | 44.30 | 43.71 | 44.00 | 42.34 | 33,800 |
| May 14, 2024 | 43.95 | 43.95 | 42.06 | 43.90 | 42.25 | 17,400 |
| May 13, 2024 | 44.00 | 44.22 | 43.46 | 43.46 | 41.82 | 27,900 |
| May 10, 2024 | 44.10 | 44.22 | 43.62 | 44.00 | 42.34 | 37,700 |
| May 9, 2024 | 44.17 | 44.32 | 42.45 | 44.30 | 42.63 | 41,800 |
| May 8, 2024 | 43.30 | 44.00 | 43.19 | 43.94 | 42.28 | 31,200 |
| May 7, 2024 | 43.85 | 44.30 | 43.39 | 43.39 | 41.75 | 51,900 |
| May 6, 2024 | 43.83 | 44.08 | 43.57 | 43.83 | 42.18 | 29,200 |
| May 3, 2024 | 43.50 | 43.67 | 43.10 | 43.62 | 41.98 | 26,600 |
| May 2, 2024 | 42.82 | 43.29 | 42.74 | 43.19 | 41.56 | 40,400 |
| May 1, 2024 | 42.24 | 43.30 | 42.24 | 42.71 | 41.10 | 43,800 |
| Apr 30, 2024 | 41.75 | 42.29 | 41.33 | 42.01 | 40.43 | 37,500 |
| Apr 29, 2024 | 42.56 | 42.93 | 41.94 | 42.03 | 40.45 | 25,700 |
| Apr 26, 2024 | 42.75 | 42.97 | 42.49 | 42.64 | 41.03 | 31,800 |
| Apr 25, 2024 | 42.89 | 42.89 | 42.36 | 42.77 | 41.16 | 41,800 |
| Apr 24, 2024 | 42.63 | 43.46 | 42.43 | 43.34 | 41.71 | 40,400 |
| Apr 23, 2024 | 42.23 | 43.42 | 41.65 | 42.94 | 41.32 | 54,900 |
| Apr 22, 2024 | 41.94 | 42.43 | 41.74 | 42.11 | 40.52 | 43,200 |
| Apr 19, 2024 | 40.41 | 41.82 | 40.41 | 41.82 | 40.24 | 47,400 |
| Apr 18, 2024 | 39.72 | 40.97 | 39.72 | 40.65 | 39.12 | 45,200 |
Related Tickers
TMP Tompkins Financial Corporation
57.08
-0.26%
CHCO City Holding Company
113.74
+0.57%
EQBK Equity Bancshares, Inc.
36.45
+0.11%
LKFN Lakeland Financial Corporation
53.02
-1.12%
PEBO Peoples Bancorp Inc.
27.85
+0.58%
SMBK SmartFinancial, Inc.
28.88
+2.96%
THFF First Financial Corporation
44.31
+0.93%
SRCE 1st Source Corporation
54.76
+0.38%
WSBC WesBanco, Inc.
28.30
-0.98%
BANF BancFirst Corporation
109.54
+1.89%