Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
38.73
-0.11
(-0.28%)
At close: March 10 at 4:00:02 PM EDT
38.73
0.00
(0.00%)
After hours: March 10 at 5:46:58 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 |
---|---|---|---|---|---|---|
Mar 10, 2025 | 38.48 | 39.26 | 38.29 | 38.73 | 38.73 | 1,221,100 |
Mar 7, 2025 | 38.64 | 39.51 | 38.35 | 38.84 | 38.84 | 1,066,900 |
Mar 6, 2025 | 38.44 | 39.14 | 38.21 | 38.97 | 38.97 | 841,400 |
Mar 5, 2025 | 37.82 | 39.17 | 37.67 | 38.92 | 38.92 | 1,149,900 |
Mar 4, 2025 | 38.30 | 38.30 | 36.99 | 37.77 | 37.77 | 1,020,900 |
Mar 3, 2025 | 38.82 | 39.26 | 38.35 | 38.67 | 38.67 | 615,900 |
Feb 28, 2025 | 38.22 | 38.76 | 38.09 | 38.75 | 38.75 | 889,100 |
Feb 27, 2025 | 38.20 | 38.45 | 37.89 | 38.16 | 38.16 | 678,300 |
Feb 26, 2025 | 38.26 | 38.40 | 37.82 | 38.13 | 38.13 | 1,149,500 |
Feb 25, 2025 | 38.09 | 38.38 | 37.67 | 38.30 | 38.30 | 771,600 |
Feb 24, 2025 | 38.02 | 38.45 | 37.80 | 38.01 | 38.01 | 691,200 |
Feb 21, 2025 | 38.28 | 38.29 | 37.65 | 37.76 | 37.76 | 642,400 |
Feb 20, 2025 | 38.54 | 38.54 | 37.76 | 38.21 | 38.21 | 547,400 |
Feb 19, 2025 | 38.38 | 38.79 | 38.12 | 38.51 | 38.51 | 585,200 |
Feb 18, 2025 | 38.62 | 38.74 | 38.31 | 38.51 | 38.51 | 672,200 |
Feb 14, 2025 | 38.40 | 38.80 | 38.36 | 38.59 | 38.59 | 390,500 |
Feb 13, 2025 | 38.16 | 38.43 | 37.87 | 38.40 | 38.40 | 333,000 |
Feb 12, 2025 | 38.11 | 38.17 | 37.78 | 37.99 | 37.99 | 436,700 |
Feb 11, 2025 | 38.11 | 38.37 | 37.70 | 38.32 | 38.32 | 454,000 |
Feb 10, 2025 | 38.90 | 39.00 | 37.92 | 38.28 | 38.28 | 842,500 |
Feb 7, 2025 | 0.31 Dividend | |||||
Feb 7, 2025 | 39.25 | 39.29 | 38.66 | 38.76 | 38.76 | 640,100 |
Feb 6, 2025 | 39.61 | 39.87 | 39.11 | 39.46 | 39.15 | 632,900 |
Feb 5, 2025 | 38.88 | 39.54 | 38.88 | 39.37 | 39.06 | 954,800 |
Feb 4, 2025 | 39.47 | 39.89 | 39.21 | 39.68 | 39.37 | 650,600 |
Feb 3, 2025 | 38.77 | 40.27 | 38.77 | 39.37 | 39.06 | 987,000 |
Jan 31, 2025 | 39.47 | 40.32 | 38.70 | 39.77 | 39.46 | 1,786,300 |
Jan 30, 2025 | 39.58 | 39.92 | 39.48 | 39.75 | 39.44 | 1,395,000 |
Jan 29, 2025 | 39.32 | 39.84 | 39.20 | 39.47 | 39.16 | 846,800 |
Jan 28, 2025 | 38.75 | 39.43 | 38.57 | 39.43 | 39.12 | 588,400 |
Jan 27, 2025 | 38.65 | 38.91 | 38.19 | 38.80 | 38.50 | 561,100 |
Jan 24, 2025 | 37.72 | 38.68 | 37.72 | 38.65 | 38.35 | 561,300 |
Jan 23, 2025 | 37.84 | 38.00 | 37.67 | 37.88 | 37.58 | 506,400 |
Jan 22, 2025 | 38.21 | 38.28 | 37.56 | 37.97 | 37.67 | 467,200 |
Jan 21, 2025 | 38.23 | 38.67 | 38.12 | 38.34 | 38.04 | 422,700 |
Jan 17, 2025 | 38.36 | 38.51 | 38.11 | 38.19 | 37.89 | 561,200 |
Jan 16, 2025 | 38.42 | 38.49 | 38.07 | 38.25 | 37.95 | 959,200 |
Jan 15, 2025 | 38.93 | 39.01 | 38.11 | 38.45 | 38.15 | 471,700 |
Jan 14, 2025 | 38.09 | 38.44 | 37.76 | 38.14 | 37.84 | 726,700 |
Jan 13, 2025 | 38.34 | 38.65 | 37.40 | 37.91 | 37.61 | 816,900 |
Jan 10, 2025 | 38.81 | 38.88 | 37.64 | 38.34 | 38.04 | 743,200 |
Jan 8, 2025 | 39.07 | 39.44 | 38.81 | 39.29 | 38.98 | 593,600 |
Jan 7, 2025 | 40.50 | 40.56 | 38.81 | 39.26 | 38.95 | 981,200 |
Jan 6, 2025 | 40.97 | 41.38 | 40.50 | 40.59 | 40.27 | 539,100 |
Jan 3, 2025 | 40.87 | 41.09 | 40.52 | 41.08 | 40.76 | 511,700 |
Jan 2, 2025 | 41.34 | 41.34 | 40.63 | 40.85 | 40.53 | 567,000 |
Dec 31, 2024 | 41.24 | 41.29 | 40.77 | 41.11 | 40.79 | 510,900 |
Dec 30, 2024 | 41.09 | 41.23 | 40.63 | 40.93 | 40.61 | 545,700 |
Dec 27, 2024 | 41.30 | 41.61 | 41.04 | 41.42 | 41.09 | 494,200 |
Dec 26, 2024 | 41.18 | 41.59 | 40.89 | 41.51 | 41.18 | 330,600 |
Dec 24, 2024 | 40.89 | 41.28 | 40.88 | 41.28 | 40.96 | 201,800 |
Dec 23, 2024 | 40.88 | 41.03 | 40.66 | 40.92 | 40.60 | 537,700 |
Dec 20, 2024 | 40.53 | 41.29 | 40.53 | 41.05 | 40.73 | 1,852,500 |
Dec 19, 2024 | 41.21 | 41.38 | 40.49 | 40.77 | 40.45 | 580,700 |
Dec 18, 2024 | 42.00 | 42.08 | 40.64 | 40.77 | 40.45 | 855,300 |
Dec 17, 2024 | 42.16 | 42.63 | 41.64 | 41.95 | 41.62 | 597,300 |
Dec 16, 2024 | 42.60 | 42.92 | 42.37 | 42.63 | 42.30 | 560,000 |
Dec 13, 2024 | 42.52 | 42.77 | 42.17 | 42.60 | 42.27 | 430,000 |
Dec 12, 2024 | 42.82 | 43.34 | 42.60 | 42.64 | 42.31 | 409,300 |
Dec 11, 2024 | 42.54 | 42.91 | 42.35 | 42.71 | 42.37 | 1,159,200 |
Dec 10, 2024 | 42.15 | 42.66 | 41.86 | 42.33 | 42.00 | 518,800 |
Dec 9, 2024 | 42.79 | 42.86 | 42.01 | 42.11 | 41.78 | 614,700 |
Dec 6, 2024 | 43.30 | 43.30 | 42.70 | 42.79 | 42.45 | 572,000 |
Dec 5, 2024 | 42.92 | 43.92 | 42.86 | 43.31 | 42.97 | 875,200 |
Dec 4, 2024 | 42.14 | 42.94 | 42.14 | 42.80 | 42.46 | 402,000 |
Dec 3, 2024 | 42.77 | 42.77 | 42.23 | 42.46 | 42.13 | 340,200 |
Dec 2, 2024 | 42.75 | 42.78 | 42.15 | 42.71 | 42.37 | 478,200 |
Nov 29, 2024 | 43.00 | 43.01 | 42.50 | 42.75 | 42.41 | 192,100 |
Nov 27, 2024 | 42.87 | 43.23 | 42.66 | 42.84 | 42.50 | 339,400 |
Nov 26, 2024 | 42.56 | 42.90 | 42.10 | 42.86 | 42.52 | 443,800 |
Nov 25, 2024 | 42.58 | 43.06 | 42.38 | 42.63 | 42.30 | 682,800 |
Nov 22, 2024 | 41.75 | 42.46 | 41.71 | 42.34 | 42.01 | 438,800 |
Nov 21, 2024 | 41.53 | 41.87 | 41.26 | 41.71 | 41.38 | 501,400 |
Nov 20, 2024 | 41.34 | 41.44 | 40.81 | 41.42 | 41.09 | 459,900 |
Nov 19, 2024 | 41.80 | 42.09 | 41.03 | 41.27 | 40.95 | 748,600 |
Nov 18, 2024 | 42.17 | 42.38 | 41.81 | 42.16 | 41.83 | 577,100 |
Nov 15, 2024 | 42.16 | 42.48 | 41.97 | 42.18 | 41.85 | 553,300 |
Nov 14, 2024 | 41.61 | 42.12 | 41.54 | 42.01 | 41.68 | 346,200 |
Nov 13, 2024 | 41.95 | 42.24 | 41.56 | 41.65 | 41.32 | 353,900 |
Nov 12, 2024 | 42.16 | 42.40 | 41.70 | 41.95 | 41.62 | 730,000 |
Nov 11, 2024 | 41.67 | 42.22 | 41.57 | 42.20 | 41.87 | 356,700 |
Nov 8, 2024 | 0.31 Dividend | |||||
Nov 8, 2024 | 41.37 | 41.54 | 41.00 | 41.10 | 40.78 | 413,100 |
Nov 7, 2024 | 41.87 | 42.08 | 41.47 | 41.49 | 40.86 | 457,800 |
Nov 6, 2024 | 41.92 | 42.56 | 41.34 | 41.87 | 41.23 | 874,400 |
Nov 5, 2024 | 39.94 | 40.45 | 39.75 | 40.44 | 39.82 | 601,800 |
Nov 4, 2024 | 40.38 | 40.49 | 39.57 | 40.02 | 39.41 | 525,600 |
Nov 1, 2024 | 40.16 | 40.54 | 39.91 | 40.54 | 39.92 | 876,900 |
Oct 31, 2024 | 40.37 | 40.65 | 40.05 | 40.13 | 39.52 | 544,900 |
Oct 30, 2024 | 39.68 | 40.36 | 39.68 | 40.30 | 39.68 | 1,506,300 |
Oct 29, 2024 | 39.75 | 40.27 | 39.51 | 39.71 | 39.10 | 1,270,800 |
Oct 28, 2024 | 39.96 | 40.36 | 39.49 | 39.85 | 39.24 | 1,267,400 |
Oct 25, 2024 | 39.80 | 40.29 | 38.55 | 38.63 | 38.04 | 1,204,200 |
Oct 24, 2024 | 37.95 | 38.98 | 37.95 | 38.60 | 38.01 | 956,700 |
Oct 23, 2024 | 38.21 | 38.21 | 37.80 | 38.03 | 37.45 | 571,300 |
Oct 22, 2024 | 38.56 | 38.73 | 38.06 | 38.19 | 37.61 | 627,100 |
Oct 21, 2024 | 38.58 | 39.03 | 38.50 | 38.78 | 38.19 | 750,100 |
Oct 18, 2024 | 38.31 | 38.83 | 38.18 | 38.70 | 38.11 | 506,600 |
Oct 17, 2024 | 38.01 | 38.42 | 38.01 | 38.40 | 37.81 | 386,800 |
Oct 16, 2024 | 37.46 | 38.15 | 37.34 | 38.01 | 37.43 | 390,600 |
Oct 15, 2024 | 37.29 | 37.91 | 37.22 | 37.26 | 36.69 | 450,700 |
Oct 14, 2024 | 36.69 | 37.19 | 36.62 | 36.98 | 36.42 | 452,700 |
Oct 11, 2024 | 36.09 | 36.77 | 36.09 | 36.66 | 36.10 | 489,000 |
Oct 10, 2024 | 36.08 | 36.20 | 35.75 | 36.01 | 35.46 | 629,400 |
Oct 9, 2024 | 36.00 | 36.60 | 35.99 | 36.17 | 35.62 | 401,200 |
Oct 8, 2024 | 36.65 | 36.65 | 35.97 | 36.04 | 35.49 | 552,600 |
Oct 7, 2024 | 36.75 | 36.86 | 36.29 | 36.38 | 35.82 | 383,100 |
Oct 4, 2024 | 36.53 | 36.95 | 36.45 | 36.88 | 36.32 | 479,300 |
Oct 3, 2024 | 36.32 | 36.62 | 36.01 | 36.17 | 35.62 | 311,900 |
Oct 2, 2024 | 36.23 | 36.55 | 36.02 | 36.49 | 35.93 | 434,000 |
Oct 1, 2024 | 36.82 | 36.82 | 36.19 | 36.27 | 35.72 | 357,800 |
Sep 30, 2024 | 37.00 | 37.00 | 36.51 | 36.77 | 36.21 | 327,200 |
Sep 27, 2024 | 37.21 | 37.42 | 36.91 | 36.99 | 36.43 | 481,500 |
Sep 26, 2024 | 36.99 | 37.33 | 36.87 | 37.08 | 36.51 | 554,300 |
Sep 25, 2024 | 37.34 | 37.36 | 36.94 | 36.96 | 36.40 | 598,200 |
Sep 24, 2024 | 36.67 | 37.43 | 36.60 | 37.30 | 36.73 | 596,700 |
Sep 23, 2024 | 36.73 | 36.73 | 36.16 | 36.71 | 36.15 | 636,400 |
Sep 20, 2024 | 36.33 | 36.33 | 35.49 | 35.98 | 35.43 | 1,570,700 |
Sep 19, 2024 | 36.16 | 36.42 | 35.73 | 36.38 | 35.82 | 587,500 |
Sep 18, 2024 | 35.77 | 36.02 | 35.41 | 35.78 | 35.23 | 633,100 |
Sep 17, 2024 | 35.41 | 35.68 | 35.21 | 35.66 | 35.12 | 411,200 |
Sep 16, 2024 | 34.96 | 35.34 | 34.79 | 35.24 | 34.70 | 344,200 |
Sep 13, 2024 | 34.48 | 34.85 | 34.44 | 34.78 | 34.25 | 313,900 |
Sep 12, 2024 | 34.20 | 34.32 | 33.83 | 34.27 | 33.75 | 398,500 |
Sep 11, 2024 | 34.10 | 34.11 | 33.38 | 34.08 | 33.56 | 491,700 |
Sep 10, 2024 | 33.58 | 34.30 | 33.46 | 34.25 | 33.73 | 405,500 |
Sep 9, 2024 | 33.70 | 33.81 | 33.29 | 33.60 | 33.09 | 461,100 |
Sep 6, 2024 | 34.55 | 34.74 | 33.60 | 33.65 | 33.14 | 481,700 |
Sep 5, 2024 | 34.74 | 34.89 | 34.37 | 34.51 | 33.98 | 689,800 |
Sep 4, 2024 | 34.74 | 34.93 | 34.48 | 34.75 | 34.22 | 407,700 |
Sep 3, 2024 | 34.17 | 34.99 | 34.17 | 34.80 | 34.27 | 458,100 |
Aug 30, 2024 | 33.90 | 34.42 | 33.86 | 34.30 | 33.78 | 440,900 |
Aug 29, 2024 | 34.00 | 34.09 | 33.74 | 33.87 | 33.35 | 279,200 |
Aug 28, 2024 | 33.88 | 34.16 | 33.85 | 33.87 | 33.35 | 260,400 |
Aug 27, 2024 | 33.88 | 34.04 | 33.71 | 33.92 | 33.40 | 280,400 |
Aug 26, 2024 | 34.35 | 34.40 | 33.82 | 33.89 | 33.37 | 271,600 |
Aug 23, 2024 | 34.18 | 34.56 | 33.95 | 34.15 | 33.63 | 308,500 |
Aug 22, 2024 | 33.70 | 33.98 | 33.52 | 33.94 | 33.42 | 315,100 |
Aug 21, 2024 | 33.82 | 33.82 | 33.51 | 33.69 | 33.18 | 298,300 |
Aug 20, 2024 | 33.78 | 33.96 | 33.61 | 33.77 | 33.25 | 313,700 |
Aug 19, 2024 | 33.57 | 33.88 | 33.36 | 33.78 | 33.26 | 318,000 |
Aug 16, 2024 | 33.25 | 33.72 | 32.93 | 33.60 | 33.09 | 720,700 |
Aug 15, 2024 | 33.35 | 33.63 | 33.12 | 33.23 | 32.72 | 380,700 |
Aug 14, 2024 | 32.59 | 33.12 | 32.42 | 32.98 | 32.48 | 601,600 |
Aug 13, 2024 | 32.76 | 32.84 | 32.27 | 32.50 | 32.00 | 910,200 |
Aug 12, 2024 | 33.28 | 33.35 | 32.53 | 32.61 | 32.11 | 431,900 |
Aug 9, 2024 | 32.86 | 33.27 | 32.57 | 33.16 | 32.65 | 683,300 |
Aug 8, 2024 | 0.31 Dividend | |||||
Aug 8, 2024 | 32.02 | 32.90 | 31.94 | 32.84 | 32.34 | 677,300 |
Aug 7, 2024 | 32.40 | 32.89 | 32.15 | 32.21 | 31.41 | 614,600 |
Aug 6, 2024 | 32.33 | 32.62 | 32.09 | 32.18 | 31.38 | 661,200 |
Aug 5, 2024 | 33.41 | 33.69 | 32.43 | 32.49 | 31.69 | 1,440,100 |
Aug 2, 2024 | 33.46 | 34.26 | 33.29 | 33.95 | 33.11 | 1,999,700 |
Aug 1, 2024 | 34.26 | 34.58 | 33.29 | 33.74 | 32.91 | 1,160,800 |
Jul 31, 2024 | 34.97 | 34.97 | 34.25 | 34.33 | 33.48 | 1,170,700 |
Jul 30, 2024 | 34.76 | 35.35 | 34.56 | 34.87 | 34.01 | 1,143,800 |
Jul 29, 2024 | 34.98 | 35.16 | 34.42 | 34.47 | 33.62 | 1,194,900 |
Jul 26, 2024 | 34.32 | 36.37 | 34.32 | 35.06 | 34.19 | 1,192,200 |
Jul 25, 2024 | 34.65 | 35.76 | 34.55 | 35.43 | 34.55 | 800,600 |
Jul 24, 2024 | 34.76 | 34.94 | 34.60 | 34.78 | 33.92 | 576,400 |
Jul 23, 2024 | 35.04 | 35.21 | 34.74 | 34.75 | 33.89 | 432,200 |
Jul 22, 2024 | 34.42 | 35.16 | 34.34 | 35.06 | 34.19 | 486,600 |
Jul 19, 2024 | 34.72 | 34.79 | 34.45 | 34.53 | 33.68 | 468,000 |
Jul 18, 2024 | 34.85 | 35.47 | 34.61 | 34.67 | 33.81 | 798,100 |
Jul 17, 2024 | 34.56 | 35.01 | 34.47 | 34.96 | 34.09 | 733,600 |
Jul 16, 2024 | 34.21 | 34.59 | 34.00 | 34.56 | 33.70 | 560,600 |
Jul 15, 2024 | 34.11 | 34.21 | 33.71 | 33.95 | 33.11 | 594,400 |
Jul 12, 2024 | 33.85 | 34.14 | 33.59 | 33.90 | 33.06 | 475,100 |
Jul 11, 2024 | 33.20 | 33.73 | 33.06 | 33.70 | 32.87 | 579,600 |
Jul 10, 2024 | 32.27 | 32.65 | 32.27 | 32.64 | 31.83 | 245,000 |
Jul 9, 2024 | 32.16 | 32.61 | 32.12 | 32.34 | 31.54 | 400,900 |
Jul 8, 2024 | 32.52 | 32.90 | 32.29 | 32.31 | 31.51 | 589,700 |
Jul 5, 2024 | 32.82 | 33.24 | 32.40 | 32.57 | 31.76 | 512,700 |
Jul 3, 2024 | 33.24 | 33.33 | 32.85 | 32.95 | 32.13 | 217,300 |
Jul 2, 2024 | 32.83 | 33.09 | 32.68 | 33.05 | 32.23 | 444,100 |
Jul 1, 2024 | 32.98 | 33.25 | 32.53 | 32.74 | 31.93 | 657,300 |
Jun 28, 2024 | 32.84 | 33.10 | 32.58 | 32.88 | 32.07 | 781,100 |
Jun 27, 2024 | 32.67 | 32.94 | 32.39 | 32.69 | 31.88 | 594,000 |
Jun 26, 2024 | 32.49 | 32.69 | 32.13 | 32.65 | 31.84 | 747,600 |
Jun 25, 2024 | 32.20 | 32.60 | 31.99 | 32.57 | 31.76 | 754,300 |
Jun 24, 2024 | 32.57 | 32.77 | 32.23 | 32.28 | 31.48 | 846,900 |
Jun 21, 2024 | 32.04 | 32.47 | 31.80 | 32.40 | 31.60 | 1,552,600 |
Jun 20, 2024 | 31.87 | 32.23 | 31.59 | 31.97 | 31.18 | 628,300 |
Jun 18, 2024 | 31.65 | 31.87 | 31.30 | 31.85 | 31.06 | 789,800 |
Jun 17, 2024 | 31.57 | 31.76 | 31.24 | 31.73 | 30.94 | 623,200 |
Jun 14, 2024 | 31.78 | 31.89 | 31.51 | 31.65 | 30.87 | 702,200 |
Jun 13, 2024 | 32.37 | 32.37 | 31.73 | 32.00 | 31.21 | 902,600 |
Jun 12, 2024 | 32.75 | 32.89 | 32.34 | 32.46 | 31.66 | 664,300 |
Jun 11, 2024 | 32.50 | 32.75 | 32.05 | 32.44 | 31.64 | 1,292,200 |
Jun 10, 2024 | 32.44 | 32.78 | 32.00 | 32.50 | 31.70 | 854,700 |
Jun 7, 2024 | 32.58 | 32.89 | 32.43 | 32.64 | 31.83 | 1,311,400 |
Jun 6, 2024 | 32.65 | 33.01 | 32.47 | 32.78 | 31.97 | 629,700 |
Jun 5, 2024 | 32.90 | 32.99 | 32.42 | 32.62 | 31.81 | 1,244,300 |
Jun 4, 2024 | 32.93 | 33.17 | 32.83 | 32.86 | 32.05 | 619,200 |
Jun 3, 2024 | 33.33 | 33.33 | 32.82 | 33.01 | 32.19 | 857,100 |
May 31, 2024 | 32.66 | 33.17 | 32.62 | 33.17 | 32.35 | 755,600 |
May 30, 2024 | 32.45 | 32.72 | 32.38 | 32.66 | 31.85 | 568,400 |
May 29, 2024 | 32.31 | 32.43 | 31.98 | 32.31 | 31.51 | 874,600 |
May 28, 2024 | 32.82 | 33.35 | 32.78 | 32.91 | 32.10 | 982,600 |
May 24, 2024 | 32.64 | 32.98 | 32.21 | 32.54 | 31.73 | 680,800 |
May 23, 2024 | 32.32 | 32.83 | 32.15 | 32.53 | 31.72 | 709,000 |
May 22, 2024 | 32.59 | 32.67 | 32.17 | 32.38 | 31.58 | 550,900 |
May 21, 2024 | 32.63 | 32.81 | 32.51 | 32.74 | 31.93 | 405,700 |
May 20, 2024 | 32.79 | 33.03 | 32.61 | 32.65 | 31.84 | 562,000 |
May 17, 2024 | 33.01 | 33.05 | 32.53 | 32.79 | 31.98 | 631,300 |
May 16, 2024 | 32.83 | 33.12 | 32.82 | 33.05 | 32.23 | 511,100 |
May 15, 2024 | 32.80 | 33.06 | 32.68 | 32.91 | 32.10 | 843,000 |
May 14, 2024 | 33.07 | 33.07 | 32.41 | 32.67 | 31.86 | 811,400 |
May 13, 2024 | 33.15 | 33.20 | 32.86 | 32.89 | 32.08 | 895,600 |
May 10, 2024 | 33.17 | 33.42 | 32.94 | 33.03 | 32.21 | 558,000 |
May 9, 2024 | 32.48 | 33.26 | 32.22 | 33.26 | 32.44 | 612,300 |
May 8, 2024 | 32.07 | 32.59 | 31.94 | 32.48 | 31.68 | 944,600 |
May 7, 2024 | 1.31 Dividend | |||||
May 7, 2024 | 32.10 | 32.32 | 31.90 | 32.06 | 31.27 | 955,700 |
May 6, 2024 | 33.14 | 33.59 | 33.05 | 33.34 | 31.24 | 1,246,600 |
May 3, 2024 | 33.16 | 33.38 | 32.89 | 32.89 | 30.82 | 830,300 |
May 2, 2024 | 32.94 | 33.04 | 32.49 | 33.00 | 30.92 | 968,100 |
May 1, 2024 | 32.77 | 33.25 | 32.66 | 32.79 | 30.72 | 843,600 |
Apr 30, 2024 | 32.46 | 33.20 | 32.44 | 32.85 | 30.78 | 1,263,300 |
Apr 29, 2024 | 32.87 | 33.55 | 32.47 | 32.67 | 30.61 | 1,465,200 |
Apr 26, 2024 | 33.56 | 34.68 | 32.20 | 32.80 | 30.73 | 1,806,400 |
Apr 25, 2024 | 34.72 | 34.78 | 34.12 | 34.15 | 32.00 | 1,108,800 |
Apr 24, 2024 | 34.75 | 35.12 | 34.71 | 34.98 | 32.77 | 644,200 |
Apr 23, 2024 | 35.29 | 35.37 | 34.73 | 34.95 | 32.75 | 670,700 |
Apr 22, 2024 | 35.27 | 35.63 | 35.03 | 35.37 | 33.14 | 1,071,000 |
Apr 19, 2024 | 34.97 | 35.46 | 34.97 | 35.29 | 33.06 | 1,319,200 |
Apr 18, 2024 | 35.29 | 35.56 | 34.94 | 34.96 | 32.76 | 466,600 |
Apr 17, 2024 | 35.49 | 35.60 | 35.04 | 35.08 | 32.87 | 888,900 |
Apr 16, 2024 | 34.77 | 35.30 | 34.55 | 35.22 | 33.00 | 1,364,200 |
Apr 15, 2024 | 35.88 | 35.95 | 34.99 | 35.06 | 32.85 | 707,300 |
Apr 12, 2024 | 36.58 | 36.87 | 35.69 | 35.73 | 33.48 | 725,400 |
Apr 11, 2024 | 36.37 | 36.64 | 36.11 | 36.57 | 34.26 | 798,400 |
Apr 10, 2024 | 36.41 | 36.80 | 36.18 | 36.27 | 33.98 | 617,700 |
Apr 9, 2024 | 37.00 | 37.10 | 36.53 | 36.79 | 34.47 | 1,098,000 |
Apr 8, 2024 | 36.36 | 36.80 | 36.27 | 36.79 | 34.47 | 727,900 |
Apr 5, 2024 | 36.14 | 36.52 | 36.01 | 36.37 | 34.08 | 502,500 |
Apr 4, 2024 | 36.65 | 36.70 | 35.95 | 36.00 | 33.73 | 957,700 |
Apr 3, 2024 | 36.18 | 36.64 | 36.10 | 36.36 | 34.07 | 541,100 |
Apr 2, 2024 | 36.01 | 36.51 | 35.82 | 36.35 | 34.06 | 774,300 |
Apr 1, 2024 | 36.12 | 36.20 | 35.66 | 36.09 | 33.81 | 619,900 |
Mar 28, 2024 | 35.74 | 36.27 | 35.65 | 36.12 | 33.84 | 1,207,000 |
Mar 27, 2024 | 35.82 | 36.07 | 35.45 | 35.61 | 33.36 | 648,100 |
Mar 26, 2024 | 36.00 | 36.03 | 35.60 | 35.66 | 33.41 | 706,200 |
Mar 25, 2024 | 35.50 | 36.08 | 35.48 | 35.89 | 33.63 | 889,400 |
Mar 22, 2024 | 35.75 | 35.80 | 34.97 | 35.41 | 33.18 | 1,046,100 |
Mar 21, 2024 | 35.65 | 35.79 | 35.43 | 35.65 | 33.40 | 929,400 |
Mar 20, 2024 | 35.37 | 35.66 | 34.98 | 35.66 | 33.41 | 1,032,000 |
Mar 19, 2024 | 35.10 | 35.57 | 35.08 | 35.49 | 33.25 | 707,500 |
Mar 18, 2024 | 35.72 | 35.82 | 35.06 | 35.11 | 32.90 | 716,500 |
Mar 15, 2024 | 35.06 | 35.85 | 35.06 | 35.81 | 33.55 | 1,524,900 |
Mar 14, 2024 | 35.73 | 35.84 | 35.26 | 35.47 | 33.23 | 663,600 |
Mar 13, 2024 | 35.44 | 35.89 | 35.44 | 35.71 | 33.46 | 445,300 |
Mar 12, 2024 | 35.91 | 36.16 | 35.30 | 35.40 | 33.17 | 552,300 |
Mar 11, 2024 | 35.17 | 36.05 | 35.15 | 35.99 | 33.72 | 867,700 |
Related Tickers
CNS Cohen & Steers, Inc.
85.26
-2.46%
HLNE Hamilton Lane Incorporated
137.87
-5.53%
JHG Janus Henderson Group plc
36.15
-2.87%
PSF Cohen & Steers Select Preferred and Income Fund, Inc.
19.91
-0.65%
APAM Artisan Partners Asset Management Inc.
42.31
-1.79%
JPI Nuveen Preferred Securities & Income Opportunities Fund
19.60
-1.01%
GCMG GCM Grosvenor Inc.
12.64
-2.02%
AMG Affiliated Managers Group, Inc.
154.65
-3.08%
GBLBY Groupe Bruxelles Lambert SA
8.03
+8.66%
IOOFF Insignia Financial Ltd.
1.3000
0.00%