Unlock stock picks and a broker-level newsfeed that powers Wall Street.
56.26
+0.19
+(0.34%)
At close: April 1 at 4:00:02 PM EDT
55.98
-0.28
(-0.50%)
Pre-Market: 4:09:53 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 1, 2025 | 56.11 | 56.28 | 55.56 | 56.26 | 56.26 | 4,612,200 |
| Mar 31, 2025 | 55.45 | 56.29 | 55.07 | 56.07 | 56.07 | 7,010,900 |
| Mar 28, 2025 | 54.81 | 55.40 | 54.53 | 54.99 | 54.99 | 3,830,200 |
| Mar 27, 2025 | 53.95 | 54.58 | 53.70 | 54.47 | 54.47 | 5,189,900 |
| Mar 26, 2025 | 53.12 | 54.01 | 52.96 | 53.86 | 53.86 | 3,618,100 |
| Mar 25, 2025 | 54.10 | 54.24 | 52.65 | 52.85 | 52.85 | 5,105,000 |
| Mar 24, 2025 | 54.39 | 55.23 | 54.20 | 54.33 | 54.33 | 4,144,600 |
| Mar 21, 2025 | 54.80 | 55.28 | 54.21 | 54.55 | 54.55 | 7,961,400 |
| Mar 20, 2025 | 55.04 | 55.45 | 54.75 | 54.98 | 54.98 | 3,984,600 |
| Mar 19, 2025 | 54.73 | 55.17 | 54.50 | 54.91 | 54.91 | 4,313,500 |
| Mar 18, 2025 | 54.45 | 54.80 | 53.88 | 54.77 | 54.77 | 4,937,100 |
| Mar 17, 2025 | 54.79 | 55.33 | 54.30 | 54.71 | 54.71 | 4,838,700 |
| Mar 14, 2025 | 53.92 | 54.80 | 53.69 | 54.68 | 54.68 | 5,187,700 |
| Mar 13, 2025 | 53.92 | 54.40 | 53.62 | 54.09 | 54.09 | 3,448,700 |
| Mar 12, 2025 | 54.52 | 54.80 | 53.52 | 53.72 | 53.72 | 5,081,200 |
| Mar 11, 2025 | 56.69 | 56.97 | 55.00 | 55.14 | 55.14 | 4,316,600 |
| Mar 10, 2025 | 55.49 | 57.13 | 55.05 | 56.54 | 56.54 | 6,307,000 |
| Mar 7, 2025 | 53.73 | 55.54 | 53.53 | 55.22 | 55.22 | 6,524,600 |
| Mar 6, 2025 | 54.08 | 54.35 | 53.27 | 53.69 | 53.69 | 3,470,900 |
| Mar 5, 2025 | 54.03 | 54.53 | 53.78 | 54.10 | 54.10 | 4,346,700 |
| Mar 4, 2025 | 56.92 | 57.25 | 53.70 | 54.33 | 54.33 | 8,397,800 |
| Mar 3, 2025 | 56.54 | 57.21 | 56.33 | 56.87 | 56.87 | 6,791,700 |
| Feb 28, 2025 | 0.67 Dividend | |||||
| Feb 28, 2025 | 56.40 | 56.79 | 55.80 | 56.62 | 56.62 | 7,862,300 |
| Feb 27, 2025 | 56.91 | 57.79 | 56.47 | 56.48 | 55.81 | 5,773,100 |
| Feb 26, 2025 | 57.27 | 57.65 | 56.88 | 57.11 | 56.43 | 4,422,300 |
| Feb 25, 2025 | 57.45 | 57.64 | 56.96 | 57.43 | 56.75 | 3,867,400 |
| Feb 24, 2025 | 57.60 | 57.70 | 56.76 | 56.87 | 56.20 | 4,323,600 |
| Feb 21, 2025 | 56.25 | 57.54 | 56.00 | 57.43 | 56.75 | 5,117,600 |
| Feb 20, 2025 | 55.50 | 56.64 | 55.28 | 56.32 | 55.65 | 4,128,600 |
| Feb 19, 2025 | 55.71 | 55.86 | 55.34 | 55.67 | 55.01 | 4,744,600 |
| Feb 18, 2025 | 55.54 | 55.85 | 54.97 | 55.61 | 54.95 | 3,512,300 |
| Feb 14, 2025 | 56.92 | 56.99 | 55.45 | 55.59 | 54.93 | 3,663,700 |
| Feb 13, 2025 | 56.18 | 57.00 | 55.66 | 56.71 | 56.04 | 4,995,700 |
| Feb 12, 2025 | 55.29 | 56.37 | 54.56 | 55.93 | 55.27 | 5,075,900 |
| Feb 11, 2025 | 55.10 | 55.76 | 54.50 | 55.71 | 55.05 | 5,604,100 |
| Feb 10, 2025 | 54.50 | 55.34 | 54.40 | 55.31 | 54.66 | 4,839,200 |
| Feb 7, 2025 | 54.19 | 54.88 | 53.93 | 54.63 | 53.98 | 3,067,800 |
| Feb 6, 2025 | 54.25 | 54.45 | 53.91 | 54.38 | 53.74 | 3,247,800 |
| Feb 5, 2025 | 54.60 | 54.76 | 53.83 | 54.10 | 53.46 | 6,157,400 |
| Feb 4, 2025 | 55.73 | 55.73 | 52.93 | 53.96 | 53.32 | 9,350,800 |
| Feb 3, 2025 | 55.19 | 56.69 | 54.90 | 56.32 | 55.65 | 3,921,600 |
| Jan 31, 2025 | 55.68 | 55.91 | 55.26 | 55.59 | 54.93 | 4,289,200 |
| Jan 30, 2025 | 55.63 | 56.00 | 55.38 | 55.81 | 55.15 | 3,170,900 |
| Jan 29, 2025 | 55.31 | 56.13 | 55.08 | 55.10 | 54.45 | 3,611,500 |
| Jan 28, 2025 | 55.56 | 56.13 | 54.98 | 55.31 | 54.66 | 4,576,000 |
| Jan 27, 2025 | 53.95 | 55.82 | 53.66 | 55.73 | 55.07 | 6,517,600 |
| Jan 24, 2025 | 53.00 | 53.72 | 52.90 | 53.48 | 52.85 | 4,277,100 |
| Jan 23, 2025 | 53.20 | 53.87 | 52.88 | 53.21 | 52.58 | 5,134,700 |
| Jan 22, 2025 | 55.73 | 55.73 | 52.85 | 52.93 | 52.30 | 5,963,400 |
| Jan 21, 2025 | 55.61 | 56.58 | 55.24 | 55.91 | 55.25 | 5,751,600 |
| Jan 17, 2025 | 54.90 | 55.71 | 54.65 | 55.28 | 54.63 | 4,655,500 |
| Jan 16, 2025 | 53.53 | 55.13 | 53.50 | 55.06 | 54.41 | 4,578,100 |
| Jan 15, 2025 | 54.44 | 54.56 | 53.48 | 53.65 | 53.02 | 4,547,400 |
| Jan 14, 2025 | 53.57 | 53.93 | 53.30 | 53.69 | 53.05 | 4,735,600 |
| Jan 13, 2025 | 53.44 | 53.55 | 52.95 | 53.46 | 52.83 | 3,972,500 |
| Jan 10, 2025 | 54.46 | 54.94 | 53.22 | 53.39 | 52.76 | 4,196,300 |
| Jan 8, 2025 | 53.90 | 54.65 | 53.47 | 54.60 | 53.95 | 4,430,400 |
| Jan 7, 2025 | 53.80 | 54.46 | 53.71 | 54.03 | 53.39 | 3,865,300 |
| Jan 6, 2025 | 55.12 | 55.12 | 53.26 | 53.66 | 53.03 | 3,748,700 |
| Jan 3, 2025 | 54.77 | 54.95 | 54.50 | 54.73 | 54.08 | 3,366,500 |
| Jan 2, 2025 | 54.28 | 54.61 | 53.93 | 54.40 | 53.76 | 3,680,700 |
| Dec 31, 2024 | 54.01 | 54.26 | 53.35 | 53.86 | 53.22 | 2,714,900 |
| Dec 30, 2024 | 53.75 | 54.03 | 53.35 | 53.87 | 53.23 | 3,202,200 |
| Dec 27, 2024 | 53.36 | 54.10 | 53.33 | 53.93 | 53.29 | 2,932,200 |
| Dec 26, 2024 | 53.54 | 53.87 | 53.50 | 53.71 | 53.07 | 1,835,200 |
| Dec 24, 2024 | 53.32 | 53.82 | 53.24 | 53.77 | 53.13 | 1,329,400 |
| Dec 23, 2024 | 53.56 | 53.68 | 53.05 | 53.68 | 53.05 | 4,063,300 |
| Dec 20, 2024 | 53.01 | 53.82 | 52.95 | 53.66 | 53.03 | 8,702,800 |
| Dec 19, 2024 | 52.67 | 53.60 | 52.44 | 52.99 | 52.36 | 4,215,600 |
| Dec 18, 2024 | 53.51 | 53.90 | 52.60 | 52.63 | 52.01 | 5,895,900 |
| Dec 17, 2024 | 53.19 | 53.82 | 53.10 | 53.59 | 52.96 | 3,513,200 |
| Dec 16, 2024 | 54.08 | 54.29 | 53.51 | 53.53 | 52.90 | 3,427,100 |
| Dec 13, 2024 | 53.83 | 54.44 | 53.72 | 54.04 | 53.40 | 2,985,200 |
| Dec 12, 2024 | 54.45 | 54.51 | 53.54 | 53.83 | 53.19 | 6,079,800 |
| Dec 11, 2024 | 55.06 | 55.21 | 54.00 | 54.27 | 53.63 | 4,155,100 |
| Dec 10, 2024 | 55.37 | 55.41 | 54.22 | 55.01 | 54.36 | 5,098,900 |
| Dec 9, 2024 | 56.05 | 56.26 | 55.43 | 55.59 | 54.93 | 6,352,200 |
| Dec 6, 2024 | 57.00 | 57.11 | 55.82 | 56.05 | 55.39 | 3,453,500 |
| Dec 5, 2024 | 56.40 | 57.38 | 56.20 | 56.91 | 56.24 | 5,964,000 |
| Dec 4, 2024 | 56.47 | 56.92 | 55.95 | 56.36 | 55.69 | 4,593,500 |
| Dec 3, 2024 | 57.70 | 57.88 | 56.66 | 56.67 | 56.00 | 8,405,700 |
| Dec 2, 2024 | 58.76 | 58.76 | 57.28 | 57.34 | 56.66 | 5,658,700 |
| Nov 29, 2024 | 0.67 Dividend | |||||
| Nov 29, 2024 | 59.18 | 59.39 | 58.51 | 58.75 | 58.06 | 2,553,300 |
| Nov 27, 2024 | 59.58 | 60.27 | 59.43 | 59.70 | 58.33 | 5,400,800 |
| Nov 26, 2024 | 58.55 | 59.34 | 58.26 | 59.12 | 57.77 | 4,577,000 |
| Nov 25, 2024 | 58.50 | 58.97 | 58.24 | 58.53 | 57.19 | 5,578,700 |
| Nov 22, 2024 | 58.65 | 58.92 | 57.93 | 58.14 | 56.81 | 4,785,100 |
| Nov 21, 2024 | 58.00 | 58.43 | 57.53 | 58.37 | 57.03 | 3,871,700 |
| Nov 20, 2024 | 57.62 | 57.89 | 57.35 | 57.80 | 56.48 | 2,632,900 |
| Nov 19, 2024 | 57.48 | 57.68 | 56.95 | 57.59 | 56.27 | 4,564,400 |
| Nov 18, 2024 | 57.29 | 58.24 | 57.02 | 57.71 | 56.39 | 4,293,400 |
| Nov 15, 2024 | 56.20 | 57.66 | 56.00 | 57.63 | 56.31 | 5,808,200 |
| Nov 14, 2024 | 56.74 | 57.11 | 55.99 | 56.19 | 54.90 | 4,822,300 |
| Nov 13, 2024 | 57.51 | 57.65 | 55.82 | 56.58 | 55.29 | 6,499,800 |
| Nov 12, 2024 | 57.96 | 58.10 | 56.80 | 57.03 | 55.72 | 4,992,700 |
| Nov 11, 2024 | 57.81 | 58.67 | 57.65 | 58.15 | 56.82 | 2,884,000 |
| Nov 8, 2024 | 56.65 | 58.08 | 56.57 | 57.79 | 56.47 | 5,554,300 |
| Nov 7, 2024 | 57.42 | 57.58 | 56.60 | 56.63 | 55.33 | 5,971,900 |
| Nov 6, 2024 | 58.28 | 58.35 | 57.05 | 57.07 | 55.76 | 5,772,200 |
| Nov 5, 2024 | 57.44 | 58.66 | 57.18 | 58.59 | 57.25 | 3,813,100 |
| Nov 4, 2024 | 58.40 | 58.55 | 57.27 | 57.62 | 56.30 | 6,337,700 |
| Nov 1, 2024 | 59.93 | 61.97 | 58.94 | 58.99 | 57.64 | 8,602,600 |
| Oct 31, 2024 | 58.76 | 59.96 | 58.51 | 59.53 | 58.17 | 5,970,400 |
| Oct 30, 2024 | 58.81 | 59.06 | 58.07 | 58.45 | 57.11 | 4,085,900 |
| Oct 29, 2024 | 59.82 | 59.91 | 58.62 | 58.62 | 57.28 | 4,938,700 |
| Oct 28, 2024 | 59.92 | 60.39 | 59.74 | 60.12 | 58.74 | 2,929,300 |
| Oct 25, 2024 | 61.00 | 61.16 | 59.50 | 59.58 | 58.22 | 3,200,400 |
| Oct 24, 2024 | 60.94 | 61.26 | 60.53 | 60.77 | 59.38 | 2,591,500 |
| Oct 23, 2024 | 59.95 | 60.93 | 59.79 | 60.93 | 59.54 | 2,643,100 |
| Oct 22, 2024 | 59.45 | 60.20 | 58.79 | 60.00 | 58.63 | 4,221,600 |
| Oct 21, 2024 | 60.16 | 60.67 | 59.84 | 60.03 | 58.66 | 3,522,000 |
| Oct 18, 2024 | 59.77 | 60.00 | 59.14 | 59.92 | 58.55 | 4,053,100 |
| Oct 17, 2024 | 60.58 | 60.73 | 59.64 | 59.74 | 58.37 | 4,926,400 |
| Oct 16, 2024 | 58.75 | 60.72 | 57.74 | 60.55 | 59.16 | 8,468,400 |
| Oct 15, 2024 | 57.22 | 58.16 | 57.21 | 57.61 | 56.29 | 3,086,700 |
| Oct 14, 2024 | 56.19 | 56.99 | 56.02 | 56.93 | 55.63 | 3,353,800 |
| Oct 11, 2024 | 55.49 | 56.29 | 55.42 | 56.22 | 54.93 | 3,479,200 |
| Oct 10, 2024 | 56.58 | 56.86 | 55.47 | 55.49 | 54.22 | 5,511,200 |
| Oct 9, 2024 | 56.78 | 57.23 | 56.02 | 56.38 | 55.09 | 2,736,200 |
| Oct 8, 2024 | 57.42 | 57.44 | 56.81 | 56.81 | 55.51 | 3,150,500 |
| Oct 7, 2024 | 58.00 | 58.02 | 56.88 | 57.09 | 55.78 | 2,467,200 |
| Oct 4, 2024 | 57.44 | 58.31 | 57.23 | 58.23 | 56.90 | 2,459,600 |
| Oct 3, 2024 | 58.48 | 58.59 | 57.96 | 58.08 | 56.75 | 2,216,300 |
| Oct 2, 2024 | 58.00 | 58.45 | 57.90 | 58.36 | 57.02 | 2,125,100 |
| Oct 1, 2024 | 57.69 | 58.73 | 57.41 | 58.24 | 56.91 | 4,088,300 |
| Sep 30, 2024 | 57.47 | 57.80 | 57.07 | 57.79 | 56.47 | 3,564,600 |
| Sep 27, 2024 | 57.36 | 57.56 | 57.01 | 57.16 | 55.85 | 3,656,200 |
| Sep 26, 2024 | 57.14 | 57.90 | 56.95 | 57.13 | 55.82 | 4,702,800 |
| Sep 25, 2024 | 57.38 | 57.38 | 56.73 | 57.22 | 55.91 | 5,105,900 |
| Sep 24, 2024 | 57.46 | 58.06 | 56.96 | 57.02 | 55.72 | 5,644,400 |
| Sep 23, 2024 | 58.00 | 58.18 | 57.57 | 57.86 | 56.54 | 4,276,700 |
| Sep 20, 2024 | 57.74 | 57.99 | 57.18 | 57.93 | 56.60 | 9,329,900 |
| Sep 19, 2024 | 57.22 | 57.67 | 56.83 | 57.48 | 56.16 | 4,107,400 |
| Sep 18, 2024 | 58.29 | 58.35 | 57.02 | 57.41 | 56.10 | 2,980,600 |
| Sep 17, 2024 | 58.40 | 58.72 | 57.92 | 58.35 | 57.01 | 3,504,500 |
| Sep 16, 2024 | 58.42 | 58.94 | 58.08 | 58.53 | 57.19 | 3,284,000 |
| Sep 13, 2024 | 57.47 | 58.18 | 56.93 | 58.16 | 56.83 | 2,986,600 |
| Sep 12, 2024 | 57.20 | 57.55 | 56.85 | 57.18 | 55.87 | 3,121,800 |
| Sep 11, 2024 | 57.45 | 57.58 | 56.56 | 57.23 | 55.92 | 4,236,200 |
| Sep 10, 2024 | 57.64 | 58.11 | 57.49 | 57.71 | 56.39 | 2,789,100 |
| Sep 9, 2024 | 57.18 | 57.64 | 56.82 | 57.37 | 56.06 | 4,087,500 |
| Sep 6, 2024 | 57.49 | 57.86 | 57.02 | 57.11 | 55.80 | 2,582,500 |
| Sep 5, 2024 | 57.97 | 58.13 | 57.06 | 57.34 | 56.03 | 2,574,300 |
| Sep 4, 2024 | 57.12 | 57.73 | 56.87 | 57.49 | 56.17 | 3,273,100 |
| Sep 3, 2024 | 55.69 | 57.15 | 55.65 | 56.73 | 55.43 | 4,220,500 |
| Aug 30, 2024 | 0.67 Dividend | |||||
| Aug 30, 2024 | 55.56 | 56.01 | 55.31 | 55.90 | 54.62 | 5,450,400 |
| Aug 29, 2024 | 56.19 | 56.21 | 55.41 | 56.12 | 54.18 | 3,315,500 |
| Aug 28, 2024 | 56.14 | 56.42 | 55.88 | 56.15 | 54.21 | 4,821,900 |
| Aug 27, 2024 | 56.47 | 56.71 | 55.90 | 56.03 | 54.10 | 2,295,700 |
| Aug 26, 2024 | 56.61 | 56.96 | 56.36 | 56.52 | 54.57 | 2,575,000 |
| Aug 23, 2024 | 56.62 | 56.83 | 56.30 | 56.47 | 54.52 | 2,021,600 |
| Aug 22, 2024 | 56.51 | 56.56 | 56.17 | 56.44 | 54.49 | 1,853,700 |
| Aug 21, 2024 | 56.30 | 56.62 | 56.16 | 56.41 | 54.46 | 1,964,600 |
| Aug 20, 2024 | 56.29 | 56.78 | 56.08 | 56.30 | 54.36 | 2,816,400 |
| Aug 19, 2024 | 56.00 | 56.57 | 55.80 | 56.29 | 54.35 | 2,782,600 |
| Aug 16, 2024 | 55.56 | 56.22 | 55.22 | 56.01 | 54.08 | 3,470,900 |
| Aug 15, 2024 | 55.10 | 55.50 | 54.84 | 55.29 | 53.38 | 3,750,600 |
| Aug 14, 2024 | 54.92 | 56.14 | 54.78 | 55.51 | 53.59 | 4,207,200 |
| Aug 13, 2024 | 54.89 | 55.19 | 54.59 | 55.08 | 53.18 | 3,102,100 |
| Aug 12, 2024 | 54.50 | 54.80 | 54.24 | 54.72 | 52.83 | 2,673,800 |
| Aug 9, 2024 | 54.27 | 54.64 | 53.37 | 54.47 | 52.59 | 2,942,200 |
| Aug 8, 2024 | 54.58 | 55.08 | 54.07 | 54.19 | 52.32 | 3,428,500 |
| Aug 7, 2024 | 54.35 | 55.57 | 53.90 | 55.09 | 53.19 | 4,275,500 |
| Aug 6, 2024 | 54.12 | 54.63 | 53.90 | 54.17 | 52.30 | 5,067,300 |
| Aug 5, 2024 | 56.27 | 56.84 | 53.79 | 54.04 | 52.17 | 5,070,700 |
| Aug 2, 2024 | 56.08 | 57.60 | 55.01 | 56.08 | 54.14 | 5,501,200 |
| Aug 1, 2024 | 53.59 | 55.66 | 52.87 | 55.44 | 53.53 | 5,732,900 |
| Jul 31, 2024 | 53.34 | 53.47 | 52.73 | 53.46 | 51.61 | 6,131,100 |
| Jul 30, 2024 | 52.86 | 53.32 | 52.65 | 53.21 | 51.37 | 2,541,100 |
| Jul 29, 2024 | 52.78 | 53.11 | 52.21 | 52.91 | 51.08 | 2,063,100 |
| Jul 26, 2024 | 52.52 | 52.97 | 52.30 | 52.70 | 50.88 | 2,994,100 |
| Jul 25, 2024 | 52.44 | 53.24 | 51.99 | 52.30 | 50.49 | 3,806,300 |
| Jul 24, 2024 | 51.23 | 52.30 | 50.67 | 52.13 | 50.33 | 4,168,800 |
| Jul 23, 2024 | 51.64 | 51.74 | 50.68 | 50.72 | 48.97 | 4,193,500 |
| Jul 22, 2024 | 51.58 | 51.92 | 51.32 | 51.80 | 50.01 | 2,509,100 |
| Jul 19, 2024 | 51.82 | 51.82 | 50.96 | 51.41 | 49.64 | 2,680,000 |
| Jul 18, 2024 | 51.65 | 52.46 | 51.52 | 51.57 | 49.79 | 2,896,100 |
| Jul 17, 2024 | 51.55 | 52.56 | 51.29 | 52.04 | 50.24 | 4,046,300 |
| Jul 16, 2024 | 51.23 | 51.74 | 51.16 | 51.29 | 49.52 | 2,592,900 |
| Jul 15, 2024 | 51.82 | 51.82 | 50.70 | 51.03 | 49.27 | 2,796,500 |
| Jul 12, 2024 | 51.75 | 52.34 | 51.52 | 51.97 | 50.18 | 3,423,600 |
| Jul 11, 2024 | 50.14 | 51.73 | 49.95 | 51.63 | 49.85 | 3,766,900 |
| Jul 10, 2024 | 49.67 | 49.79 | 49.18 | 49.75 | 48.03 | 2,046,600 |
| Jul 9, 2024 | 49.21 | 49.93 | 49.03 | 49.48 | 47.77 | 2,695,700 |
| Jul 8, 2024 | 49.11 | 49.43 | 48.88 | 49.33 | 47.63 | 3,086,100 |
| Jul 5, 2024 | 49.21 | 49.27 | 48.75 | 49.11 | 47.41 | 2,380,900 |
| Jul 3, 2024 | 48.78 | 49.45 | 48.56 | 49.21 | 47.51 | 2,091,900 |
| Jul 2, 2024 | 48.15 | 48.63 | 48.03 | 48.54 | 46.86 | 3,012,100 |
| Jul 1, 2024 | 49.09 | 49.40 | 47.99 | 48.01 | 46.35 | 3,525,900 |
| Jun 28, 2024 | 49.50 | 49.61 | 48.47 | 49.00 | 47.31 | 6,707,000 |
| Jun 27, 2024 | 49.24 | 49.64 | 49.01 | 49.61 | 47.90 | 2,823,700 |
| Jun 26, 2024 | 49.00 | 49.39 | 48.66 | 49.25 | 47.55 | 2,823,500 |
| Jun 25, 2024 | 49.70 | 49.95 | 49.09 | 49.19 | 47.49 | 2,643,500 |
| Jun 24, 2024 | 49.25 | 49.95 | 49.11 | 49.90 | 48.18 | 4,045,800 |
| Jun 21, 2024 | 49.95 | 50.04 | 49.14 | 49.21 | 47.51 | 6,348,000 |
| Jun 20, 2024 | 49.70 | 50.38 | 49.50 | 49.81 | 48.09 | 3,887,700 |
| Jun 18, 2024 | 49.45 | 49.76 | 49.18 | 49.42 | 47.71 | 3,827,900 |
| Jun 17, 2024 | 50.00 | 50.04 | 49.21 | 49.45 | 47.74 | 6,136,000 |
| Jun 14, 2024 | 50.40 | 50.65 | 50.02 | 50.43 | 48.69 | 2,163,900 |
| Jun 13, 2024 | 50.81 | 51.13 | 50.40 | 50.69 | 48.94 | 2,948,200 |
| Jun 12, 2024 | 52.11 | 52.22 | 50.64 | 50.80 | 49.05 | 3,497,700 |
| Jun 11, 2024 | 51.10 | 51.85 | 50.96 | 51.53 | 49.75 | 4,103,000 |
| Jun 10, 2024 | 51.26 | 51.66 | 50.75 | 51.46 | 49.68 | 4,894,400 |
| Jun 7, 2024 | 51.70 | 52.01 | 51.36 | 51.44 | 49.66 | 4,802,600 |
| Jun 6, 2024 | 52.30 | 53.05 | 52.18 | 52.27 | 50.47 | 3,399,800 |
| Jun 5, 2024 | 52.99 | 53.14 | 52.44 | 52.52 | 50.71 | 3,437,300 |
| Jun 4, 2024 | 53.42 | 53.72 | 53.09 | 53.28 | 51.44 | 4,399,100 |
| Jun 3, 2024 | 53.81 | 54.07 | 53.33 | 53.67 | 51.82 | 5,037,000 |
| May 31, 2024 | 0.67 Dividend | |||||
| May 31, 2024 | 52.95 | 53.98 | 52.77 | 53.92 | 52.06 | 8,083,400 |
| May 30, 2024 | 52.65 | 53.56 | 52.46 | 53.50 | 51.01 | 5,374,000 |
| May 29, 2024 | 52.33 | 52.44 | 52.11 | 52.44 | 50.00 | 5,227,200 |
| May 28, 2024 | 52.70 | 53.31 | 52.58 | 52.89 | 50.43 | 4,443,100 |
| May 24, 2024 | 52.76 | 52.83 | 52.50 | 52.79 | 50.33 | 2,134,100 |
| May 23, 2024 | 53.10 | 53.35 | 52.41 | 52.54 | 50.09 | 3,438,200 |
| May 22, 2024 | 53.76 | 53.91 | 53.41 | 53.50 | 51.01 | 4,214,200 |
| May 21, 2024 | 53.87 | 54.23 | 53.51 | 53.94 | 51.43 | 3,389,600 |
| May 20, 2024 | 53.66 | 53.92 | 53.24 | 53.78 | 51.28 | 3,654,100 |
| May 17, 2024 | 53.39 | 53.59 | 53.07 | 53.50 | 51.01 | 2,898,100 |
| May 16, 2024 | 53.31 | 53.56 | 53.19 | 53.30 | 50.82 | 2,709,600 |
| May 15, 2024 | 53.37 | 53.47 | 53.03 | 53.22 | 50.74 | 4,123,200 |
| May 14, 2024 | 53.32 | 53.36 | 52.67 | 52.84 | 50.38 | 3,459,600 |
| May 13, 2024 | 53.00 | 53.36 | 52.48 | 53.04 | 50.57 | 5,545,600 |
| May 10, 2024 | 53.50 | 53.67 | 52.75 | 53.07 | 50.60 | 5,043,400 |
| May 9, 2024 | 52.24 | 53.10 | 51.93 | 52.84 | 50.38 | 3,716,000 |
| May 8, 2024 | 51.90 | 52.23 | 51.53 | 52.15 | 49.72 | 3,172,600 |
| May 7, 2024 | 51.81 | 52.24 | 51.58 | 52.12 | 49.69 | 3,547,600 |
| May 6, 2024 | 51.58 | 51.65 | 51.04 | 51.41 | 49.02 | 3,001,000 |
| May 3, 2024 | 51.67 | 51.85 | 50.66 | 51.40 | 49.01 | 3,741,800 |
| May 2, 2024 | 52.16 | 52.39 | 50.68 | 51.16 | 48.78 | 4,651,600 |
| May 1, 2024 | 50.93 | 52.09 | 49.93 | 51.15 | 48.77 | 7,031,600 |
| Apr 30, 2024 | 50.63 | 51.50 | 50.21 | 50.98 | 48.61 | 4,741,100 |
| Apr 29, 2024 | 50.77 | 51.39 | 50.69 | 51.14 | 48.76 | 2,603,800 |
| Apr 26, 2024 | 51.00 | 51.22 | 50.20 | 50.45 | 48.10 | 3,477,100 |
| Apr 25, 2024 | 51.02 | 51.22 | 50.35 | 50.97 | 48.60 | 4,517,600 |
| Apr 24, 2024 | 50.01 | 51.36 | 49.62 | 51.23 | 48.84 | 3,538,300 |
| Apr 23, 2024 | 50.36 | 51.11 | 50.24 | 50.67 | 48.31 | 4,636,500 |
| Apr 22, 2024 | 49.66 | 50.67 | 49.43 | 50.63 | 48.27 | 4,257,200 |
| Apr 19, 2024 | 48.81 | 49.98 | 48.68 | 49.84 | 47.52 | 4,112,400 |
| Apr 18, 2024 | 48.61 | 48.81 | 48.17 | 48.57 | 46.31 | 2,822,700 |
| Apr 17, 2024 | 47.33 | 48.43 | 47.15 | 48.32 | 46.07 | 3,124,800 |
| Apr 16, 2024 | 47.85 | 47.85 | 46.62 | 46.86 | 44.68 | 3,467,500 |
| Apr 15, 2024 | 49.10 | 49.54 | 47.91 | 47.92 | 45.69 | 4,414,100 |
| Apr 12, 2024 | 49.25 | 49.45 | 48.39 | 48.91 | 46.63 | 5,523,700 |
| Apr 11, 2024 | 49.14 | 49.20 | 48.39 | 49.02 | 46.74 | 3,753,100 |
| Apr 10, 2024 | 48.35 | 48.97 | 47.69 | 48.80 | 46.53 | 4,737,100 |
| Apr 9, 2024 | 48.98 | 49.59 | 48.73 | 49.55 | 47.24 | 4,359,600 |
| Apr 8, 2024 | 48.61 | 49.12 | 48.41 | 48.78 | 46.51 | 2,656,900 |
| Apr 5, 2024 | 48.46 | 48.79 | 47.96 | 48.57 | 46.31 | 3,824,800 |
| Apr 4, 2024 | 49.19 | 49.25 | 48.16 | 48.65 | 46.38 | 6,326,800 |
| Apr 3, 2024 | 48.81 | 49.17 | 48.41 | 48.63 | 46.37 | 3,553,900 |
| Apr 2, 2024 | 49.00 | 49.35 | 48.48 | 48.72 | 46.45 | 3,771,400 |
Related Tickers
DUK Duke Energy Corporation
121.07
-0.74%
SO The Southern Company
91.82
-0.14%
AEP American Electric Power Company, Inc.
108.37
-0.82%
EXC Exelon Corporation
45.92
-0.35%
NEE NextEra Energy, Inc.
70.92
+0.04%
ED Consolidated Edison, Inc.
110.06
-0.48%
PPL PPL Corporation
36.06
-0.14%
FE FirstEnergy Corp.
40.40
-0.05%
ETR Entergy Corporation
85.66
+0.20%
XEL Xcel Energy Inc.
70.72
-0.10%