58.77
+1.08
+(1.87%)
At close: 4:00:00 PM EDT
58.77
0.00
(0.00%)
After hours: 4:07:51 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 | 57.73 | 59.15 | 57.73 | 58.77 | 58.77 | 572,664 |
| Apr 16, 2025 | 57.69 | 58.34 | 57.37 | 57.69 | 57.69 | 464,100 |
| Apr 15, 2025 | 57.37 | 57.86 | 57.29 | 57.43 | 57.43 | 352,300 |
| Apr 14, 2025 | 56.72 | 57.33 | 56.36 | 57.18 | 57.18 | 302,800 |
| Apr 11, 2025 | 55.86 | 56.58 | 54.89 | 56.26 | 56.26 | 331,500 |
| Apr 10, 2025 | 55.69 | 56.10 | 54.26 | 55.67 | 55.67 | 534,500 |
| Apr 9, 2025 | 54.10 | 56.85 | 53.46 | 55.69 | 55.69 | 680,600 |
| Apr 8, 2025 | 54.97 | 56.10 | 54.11 | 54.76 | 54.76 | 740,600 |
| Apr 7, 2025 | 54.98 | 56.62 | 53.83 | 54.72 | 54.72 | 814,700 |
| Apr 4, 2025 | 57.80 | 58.00 | 55.73 | 56.33 | 56.33 | 885,700 |
| Apr 3, 2025 | 58.94 | 59.52 | 58.08 | 58.10 | 58.10 | 582,300 |
| Apr 2, 2025 | 58.47 | 58.99 | 57.99 | 58.90 | 58.90 | 458,500 |
| Apr 1, 2025 | 57.84 | 58.71 | 57.27 | 58.51 | 58.51 | 555,000 |
| Mar 31, 2025 | 56.84 | 58.06 | 56.84 | 57.87 | 57.87 | 571,600 |
| Mar 28, 2025 | 55.98 | 57.00 | 55.79 | 56.80 | 56.80 | 579,300 |
| Mar 27, 2025 | 55.68 | 55.97 | 55.44 | 55.67 | 55.67 | 337,200 |
| Mar 26, 2025 | 54.95 | 55.65 | 54.64 | 55.49 | 55.49 | 439,800 |
| Mar 25, 2025 | 55.49 | 55.67 | 54.08 | 54.65 | 54.65 | 500,800 |
| Mar 24, 2025 | 55.67 | 55.86 | 55.30 | 55.57 | 55.57 | 423,300 |
| Mar 21, 2025 | 55.91 | 56.36 | 55.01 | 55.32 | 55.32 | 2,667,200 |
| Mar 20, 2025 | 56.18 | 56.49 | 55.95 | 56.18 | 56.18 | 449,600 |
| Mar 19, 2025 | 55.92 | 56.56 | 55.65 | 56.40 | 56.40 | 484,700 |
| Mar 18, 2025 | 56.10 | 56.26 | 55.37 | 55.93 | 55.93 | 503,800 |
| Mar 17, 2025 | 56.10 | 56.54 | 55.86 | 56.29 | 56.29 | 549,600 |
| Mar 14, 2025 | 0.66 Dividend | |||||
| Mar 14, 2025 | 55.04 | 56.14 | 54.94 | 56.10 | 56.10 | 639,700 |
| Mar 13, 2025 | 54.88 | 55.86 | 54.88 | 55.79 | 55.13 | 512,800 |
| Mar 12, 2025 | 55.01 | 55.25 | 54.17 | 54.53 | 53.88 | 734,300 |
| Mar 11, 2025 | 56.53 | 56.75 | 55.23 | 55.29 | 54.64 | 826,200 |
| Mar 10, 2025 | 56.41 | 57.44 | 56.02 | 56.49 | 55.82 | 685,200 |
| Mar 7, 2025 | 55.16 | 56.43 | 54.93 | 56.14 | 55.48 | 647,300 |
| Mar 6, 2025 | 54.64 | 55.35 | 54.31 | 55.06 | 54.41 | 410,300 |
| Mar 5, 2025 | 55.16 | 55.85 | 54.92 | 55.20 | 54.55 | 408,400 |
| Mar 4, 2025 | 56.55 | 57.16 | 55.53 | 55.53 | 54.87 | 609,300 |
| Mar 3, 2025 | 55.48 | 56.66 | 55.48 | 56.64 | 55.97 | 486,500 |
| Feb 28, 2025 | 55.11 | 55.95 | 54.88 | 55.93 | 55.27 | 412,200 |
| Feb 27, 2025 | 54.06 | 55.22 | 53.60 | 54.85 | 54.20 | 583,200 |
| Feb 26, 2025 | 54.67 | 54.76 | 54.09 | 54.56 | 53.91 | 469,600 |
| Feb 25, 2025 | 54.52 | 54.92 | 54.11 | 54.84 | 54.19 | 524,200 |
| Feb 24, 2025 | 54.30 | 54.69 | 53.73 | 54.32 | 53.68 | 365,600 |
| Feb 21, 2025 | 53.79 | 54.17 | 53.52 | 53.92 | 53.28 | 374,800 |
| Feb 20, 2025 | 53.00 | 53.81 | 52.69 | 53.53 | 52.90 | 371,900 |
| Feb 19, 2025 | 52.89 | 53.78 | 52.89 | 53.21 | 52.58 | 373,300 |
| Feb 18, 2025 | 51.94 | 53.15 | 51.82 | 53.11 | 52.48 | 520,300 |
| Feb 14, 2025 | 52.89 | 53.61 | 51.66 | 51.96 | 51.35 | 683,600 |
| Feb 13, 2025 | 53.74 | 53.93 | 51.81 | 52.87 | 52.24 | 958,300 |
| Feb 12, 2025 | 53.78 | 54.27 | 53.42 | 54.12 | 53.48 | 420,300 |
| Feb 11, 2025 | 53.57 | 54.73 | 53.44 | 54.69 | 54.04 | 329,200 |
| Feb 10, 2025 | 53.25 | 53.82 | 52.69 | 53.72 | 53.08 | 313,200 |
| Feb 7, 2025 | 53.62 | 53.65 | 52.94 | 53.07 | 52.44 | 479,500 |
| Feb 6, 2025 | 54.23 | 54.25 | 53.03 | 53.54 | 52.91 | 348,100 |
| Feb 5, 2025 | 53.81 | 54.28 | 53.76 | 53.92 | 53.28 | 361,800 |
| Feb 4, 2025 | 53.27 | 53.71 | 52.85 | 53.51 | 52.88 | 289,500 |
| Feb 3, 2025 | 53.15 | 53.99 | 53.00 | 53.79 | 53.15 | 331,600 |
| Jan 31, 2025 | 54.00 | 54.47 | 53.76 | 53.91 | 53.27 | 549,300 |
| Jan 30, 2025 | 54.29 | 54.78 | 53.90 | 54.19 | 53.55 | 338,100 |
| Jan 29, 2025 | 53.98 | 54.47 | 53.30 | 53.69 | 53.05 | 305,700 |
| Jan 28, 2025 | 54.73 | 55.30 | 54.19 | 54.39 | 53.75 | 330,900 |
| Jan 27, 2025 | 54.29 | 54.97 | 53.71 | 54.56 | 53.91 | 623,900 |
| Jan 24, 2025 | 53.33 | 54.24 | 53.33 | 54.13 | 53.49 | 380,900 |
| Jan 23, 2025 | 54.01 | 54.05 | 53.44 | 53.97 | 53.33 | 355,300 |
| Jan 22, 2025 | 54.65 | 54.65 | 53.16 | 53.35 | 52.72 | 268,700 |
| Jan 21, 2025 | 54.83 | 55.46 | 54.70 | 55.04 | 54.39 | 247,000 |
| Jan 17, 2025 | 54.31 | 54.79 | 54.10 | 54.40 | 53.76 | 313,500 |
| Jan 16, 2025 | 52.96 | 54.35 | 52.86 | 54.27 | 53.63 | 284,100 |
| Jan 15, 2025 | 53.50 | 53.52 | 52.81 | 52.96 | 52.33 | 230,600 |
| Jan 14, 2025 | 51.69 | 52.41 | 51.63 | 52.28 | 51.66 | 211,500 |
| Jan 13, 2025 | 51.11 | 51.62 | 51.07 | 51.53 | 50.92 | 322,900 |
| Jan 10, 2025 | 51.95 | 52.28 | 50.77 | 51.11 | 50.51 | 344,100 |
| Jan 8, 2025 | 51.51 | 52.50 | 51.35 | 52.46 | 51.84 | 286,800 |
| Jan 7, 2025 | 51.67 | 52.24 | 51.66 | 51.94 | 51.33 | 326,900 |
| Jan 6, 2025 | 52.92 | 52.97 | 51.60 | 51.68 | 51.07 | 372,900 |
| Jan 3, 2025 | 53.22 | 53.47 | 52.84 | 53.14 | 52.51 | 331,000 |
| Jan 2, 2025 | 53.70 | 53.84 | 52.83 | 52.99 | 52.36 | 369,200 |
| Dec 31, 2024 | 53.71 | 53.88 | 52.99 | 53.46 | 52.83 | 401,800 |
| Dec 30, 2024 | 52.67 | 53.63 | 52.35 | 53.55 | 52.92 | 310,400 |
| Dec 27, 2024 | 52.98 | 53.40 | 52.76 | 53.00 | 52.37 | 276,400 |
| Dec 26, 2024 | 52.78 | 53.46 | 52.61 | 53.45 | 52.82 | 267,800 |
| Dec 24, 2024 | 52.72 | 53.22 | 52.65 | 53.18 | 52.55 | 138,200 |
| Dec 23, 2024 | 52.35 | 52.82 | 51.92 | 52.74 | 52.12 | 281,100 |
| Dec 20, 2024 | 52.22 | 53.25 | 52.20 | 52.60 | 51.98 | 1,232,200 |
| Dec 19, 2024 | 51.82 | 53.24 | 51.73 | 52.50 | 51.88 | 828,100 |
| Dec 18, 2024 | 52.08 | 52.31 | 50.43 | 50.44 | 49.84 | 620,000 |
| Dec 17, 2024 | 51.52 | 53.30 | 51.10 | 52.25 | 51.63 | 792,400 |
| Dec 16, 2024 | 50.71 | 51.42 | 50.69 | 50.80 | 50.20 | 375,800 |
| Dec 13, 2024 | 0.65 Dividend | |||||
| Dec 13, 2024 | 50.87 | 51.36 | 50.43 | 50.93 | 50.33 | 315,100 |
| Dec 12, 2024 | 52.52 | 52.73 | 51.51 | 51.58 | 50.33 | 283,700 |
| Dec 11, 2024 | 52.74 | 52.84 | 52.25 | 52.26 | 50.99 | 437,200 |
| Dec 10, 2024 | 53.19 | 53.19 | 52.26 | 52.80 | 51.52 | 288,400 |
| Dec 9, 2024 | 53.53 | 53.74 | 52.94 | 53.01 | 51.72 | 214,200 |
| Dec 6, 2024 | 54.12 | 54.12 | 53.37 | 53.43 | 52.13 | 228,500 |
| Dec 5, 2024 | 54.24 | 54.30 | 53.64 | 53.80 | 52.49 | 256,100 |
| Dec 4, 2024 | 54.12 | 54.27 | 53.86 | 54.02 | 52.71 | 337,000 |
| Dec 3, 2024 | 54.73 | 54.79 | 54.14 | 54.39 | 53.07 | 447,200 |
| Dec 2, 2024 | 54.97 | 54.97 | 54.18 | 54.45 | 53.13 | 328,900 |
| Nov 29, 2024 | 54.87 | 55.47 | 54.68 | 55.24 | 53.90 | 280,100 |
| Nov 27, 2024 | 54.86 | 55.16 | 54.52 | 54.72 | 53.39 | 557,900 |
| Nov 26, 2024 | 56.84 | 57.00 | 54.37 | 54.48 | 53.16 | 896,000 |
| Nov 25, 2024 | 57.13 | 57.49 | 56.98 | 57.05 | 55.66 | 488,400 |
| Nov 22, 2024 | 56.90 | 57.00 | 56.49 | 56.75 | 55.37 | 282,800 |
| Nov 21, 2024 | 55.92 | 56.54 | 55.50 | 56.51 | 55.14 | 255,000 |
| Nov 20, 2024 | 55.42 | 55.61 | 55.04 | 55.57 | 54.22 | 248,600 |
| Nov 19, 2024 | 55.28 | 55.69 | 54.79 | 55.66 | 54.31 | 253,100 |
| Nov 18, 2024 | 54.99 | 55.92 | 54.87 | 55.59 | 54.24 | 252,600 |
| Nov 15, 2024 | 55.08 | 55.42 | 54.86 | 55.19 | 53.85 | 334,500 |
| Nov 14, 2024 | 55.34 | 55.40 | 54.70 | 54.85 | 53.52 | 262,100 |
| Nov 13, 2024 | 55.57 | 55.74 | 54.94 | 55.27 | 53.93 | 372,700 |
| Nov 12, 2024 | 55.05 | 55.63 | 54.90 | 55.19 | 53.85 | 400,600 |
| Nov 11, 2024 | 54.48 | 55.23 | 54.32 | 54.99 | 53.65 | 256,100 |
| Nov 8, 2024 | 53.79 | 54.35 | 53.27 | 54.22 | 52.90 | 352,300 |
| Nov 7, 2024 | 54.56 | 54.72 | 53.32 | 53.41 | 52.11 | 414,000 |
| Nov 6, 2024 | 53.62 | 54.76 | 53.60 | 54.59 | 53.26 | 586,700 |
| Nov 5, 2024 | 52.58 | 53.33 | 52.41 | 53.21 | 51.92 | 335,400 |
| Nov 4, 2024 | 52.54 | 52.93 | 52.32 | 52.58 | 51.30 | 291,700 |
| Nov 1, 2024 | 53.62 | 54.06 | 52.69 | 52.79 | 51.51 | 339,800 |
| Oct 31, 2024 | 53.93 | 54.16 | 53.34 | 53.46 | 52.16 | 413,100 |
| Oct 30, 2024 | 53.82 | 54.48 | 53.66 | 53.91 | 52.60 | 475,900 |
| Oct 29, 2024 | 54.22 | 54.66 | 52.32 | 53.55 | 52.25 | 850,700 |
| Oct 28, 2024 | 54.80 | 55.37 | 54.72 | 55.34 | 54.00 | 485,600 |
| Oct 25, 2024 | 55.16 | 55.16 | 54.41 | 54.48 | 53.16 | 377,900 |
| Oct 24, 2024 | 55.29 | 55.51 | 54.50 | 55.10 | 53.76 | 494,000 |
| Oct 23, 2024 | 54.71 | 55.45 | 54.71 | 55.31 | 53.97 | 1,673,600 |
| Oct 22, 2024 | 55.07 | 55.38 | 54.61 | 55.00 | 53.66 | 640,300 |
| Oct 21, 2024 | 56.45 | 56.63 | 55.27 | 55.32 | 53.98 | 461,100 |
| Oct 18, 2024 | 56.47 | 56.89 | 56.20 | 56.47 | 55.10 | 497,500 |
| Oct 17, 2024 | 56.98 | 57.04 | 56.32 | 56.46 | 55.09 | 420,400 |
| Oct 16, 2024 | 56.91 | 57.13 | 56.44 | 56.99 | 55.61 | 427,300 |
| Oct 15, 2024 | 56.12 | 57.30 | 56.04 | 56.39 | 55.02 | 469,200 |
| Oct 14, 2024 | 55.33 | 56.14 | 55.21 | 55.60 | 54.25 | 496,100 |
| Oct 11, 2024 | 54.49 | 55.16 | 54.49 | 55.11 | 53.77 | 254,300 |
| Oct 10, 2024 | 54.46 | 54.78 | 53.99 | 54.49 | 53.17 | 329,400 |
| Oct 9, 2024 | 54.55 | 55.35 | 54.44 | 54.56 | 53.24 | 337,900 |
| Oct 8, 2024 | 55.06 | 55.45 | 54.72 | 54.73 | 53.40 | 290,000 |
| Oct 7, 2024 | 55.77 | 55.77 | 54.49 | 54.63 | 53.30 | 277,800 |
| Oct 4, 2024 | 55.79 | 56.13 | 55.40 | 55.77 | 54.42 | 296,800 |
| Oct 3, 2024 | 56.42 | 56.47 | 55.89 | 55.95 | 54.59 | 377,900 |
| Oct 2, 2024 | 56.76 | 56.99 | 56.28 | 56.41 | 55.04 | 237,700 |
| Oct 1, 2024 | 57.22 | 57.25 | 56.71 | 57.24 | 55.85 | 261,700 |
| Sep 30, 2024 | 56.98 | 57.43 | 56.82 | 57.22 | 55.83 | 259,500 |
| Sep 27, 2024 | 57.11 | 57.48 | 56.94 | 57.27 | 55.88 | 243,300 |
| Sep 26, 2024 | 57.12 | 57.40 | 56.71 | 56.82 | 55.44 | 243,700 |
| Sep 25, 2024 | 56.90 | 57.18 | 56.54 | 56.93 | 55.55 | 437,100 |
| Sep 24, 2024 | 57.05 | 57.48 | 56.53 | 56.85 | 55.47 | 356,100 |
| Sep 23, 2024 | 56.79 | 57.09 | 56.41 | 57.03 | 55.65 | 304,800 |
| Sep 20, 2024 | 56.84 | 57.23 | 56.32 | 56.47 | 55.10 | 1,014,900 |
| Sep 19, 2024 | 56.79 | 57.12 | 56.15 | 56.85 | 55.47 | 563,600 |
| Sep 18, 2024 | 56.60 | 57.03 | 56.26 | 56.54 | 55.17 | 427,400 |
| Sep 17, 2024 | 56.71 | 57.14 | 56.36 | 56.67 | 55.29 | 265,600 |
| Sep 16, 2024 | 56.25 | 56.66 | 55.90 | 56.52 | 55.15 | 340,300 |
| Sep 13, 2024 | 0.65 Dividend | |||||
| Sep 13, 2024 | 55.34 | 55.96 | 55.01 | 55.94 | 54.58 | 338,700 |
| Sep 12, 2024 | 55.04 | 55.77 | 54.81 | 55.46 | 53.48 | 429,600 |
| Sep 11, 2024 | 54.81 | 54.90 | 54.03 | 54.58 | 52.63 | 255,200 |
| Sep 10, 2024 | 54.64 | 55.30 | 54.61 | 55.19 | 53.22 | 236,800 |
| Sep 9, 2024 | 54.25 | 54.65 | 54.01 | 54.54 | 52.59 | 277,900 |
| Sep 6, 2024 | 54.69 | 54.96 | 54.13 | 54.21 | 52.27 | 352,000 |
| Sep 5, 2024 | 54.71 | 54.88 | 54.46 | 54.61 | 52.66 | 363,200 |
| Sep 4, 2024 | 54.22 | 54.53 | 54.06 | 54.30 | 52.36 | 199,400 |
| Sep 3, 2024 | 54.06 | 54.62 | 53.94 | 54.03 | 52.10 | 247,800 |
| Aug 30, 2024 | 53.71 | 54.41 | 53.71 | 54.39 | 52.45 | 240,900 |
| Aug 29, 2024 | 53.99 | 53.99 | 53.44 | 53.65 | 51.73 | 237,000 |
| Aug 28, 2024 | 53.73 | 54.33 | 53.63 | 53.75 | 51.83 | 170,100 |
| Aug 27, 2024 | 54.13 | 54.13 | 53.51 | 53.65 | 51.73 | 188,600 |
| Aug 26, 2024 | 54.38 | 54.55 | 53.98 | 54.12 | 52.19 | 187,200 |
| Aug 23, 2024 | 53.36 | 54.18 | 53.27 | 54.04 | 52.11 | 269,400 |
| Aug 22, 2024 | 53.32 | 53.53 | 53.06 | 53.32 | 51.42 | 190,200 |
| Aug 21, 2024 | 53.44 | 53.51 | 53.22 | 53.32 | 51.42 | 184,500 |
| Aug 20, 2024 | 53.35 | 53.45 | 52.97 | 53.23 | 51.33 | 235,000 |
| Aug 19, 2024 | 53.15 | 53.53 | 53.15 | 53.44 | 51.53 | 156,400 |
| Aug 16, 2024 | 52.97 | 53.35 | 52.87 | 53.20 | 51.30 | 190,200 |
| Aug 15, 2024 | 53.14 | 53.20 | 52.50 | 52.93 | 51.04 | 214,400 |
| Aug 14, 2024 | 52.40 | 52.78 | 52.16 | 52.60 | 50.72 | 351,000 |
| Aug 13, 2024 | 52.12 | 52.34 | 51.74 | 52.24 | 50.37 | 300,300 |
| Aug 12, 2024 | 52.08 | 52.08 | 51.23 | 51.81 | 49.96 | 326,100 |
| Aug 9, 2024 | 52.09 | 52.41 | 51.40 | 52.17 | 50.31 | 315,200 |
| Aug 8, 2024 | 51.92 | 52.27 | 51.51 | 52.18 | 50.32 | 325,700 |
| Aug 7, 2024 | 52.40 | 52.40 | 51.25 | 51.74 | 49.89 | 410,500 |
| Aug 6, 2024 | 51.22 | 52.21 | 51.16 | 51.91 | 50.06 | 357,900 |
| Aug 5, 2024 | 53.50 | 53.50 | 51.23 | 51.49 | 49.65 | 405,900 |
| Aug 2, 2024 | 53.42 | 53.99 | 53.00 | 53.91 | 51.98 | 333,400 |
| Aug 1, 2024 | 53.95 | 54.47 | 52.76 | 53.46 | 51.55 | 457,500 |
| Jul 31, 2024 | 54.39 | 55.47 | 53.65 | 53.77 | 51.85 | 565,900 |
| Jul 30, 2024 | 53.26 | 53.58 | 52.71 | 53.51 | 51.60 | 315,200 |
| Jul 29, 2024 | 53.16 | 53.43 | 52.66 | 52.87 | 50.98 | 355,500 |
| Jul 26, 2024 | 53.22 | 53.52 | 53.01 | 53.27 | 51.37 | 256,000 |
| Jul 25, 2024 | 53.00 | 53.76 | 52.73 | 53.13 | 51.23 | 361,800 |
| Jul 24, 2024 | 52.25 | 53.28 | 52.17 | 52.68 | 50.80 | 362,300 |
| Jul 23, 2024 | 52.87 | 52.87 | 52.05 | 52.10 | 50.24 | 392,900 |
| Jul 22, 2024 | 52.65 | 53.19 | 52.54 | 53.09 | 51.19 | 275,100 |
| Jul 19, 2024 | 53.17 | 53.39 | 52.26 | 52.55 | 50.67 | 274,700 |
| Jul 18, 2024 | 53.33 | 54.05 | 53.00 | 53.05 | 51.16 | 220,300 |
| Jul 17, 2024 | 52.81 | 54.02 | 52.77 | 53.64 | 51.72 | 317,000 |
| Jul 16, 2024 | 51.79 | 52.78 | 51.77 | 52.72 | 50.84 | 276,000 |
| Jul 15, 2024 | 51.31 | 51.51 | 51.06 | 51.49 | 49.65 | 278,500 |
| Jul 12, 2024 | 51.25 | 51.79 | 51.15 | 51.38 | 49.54 | 237,200 |
| Jul 11, 2024 | 49.62 | 51.06 | 49.62 | 50.84 | 49.02 | 275,400 |
| Jul 10, 2024 | 48.83 | 49.08 | 48.70 | 49.05 | 47.30 | 190,100 |
| Jul 9, 2024 | 48.60 | 49.01 | 48.52 | 48.68 | 46.94 | 200,200 |
| Jul 8, 2024 | 49.22 | 49.45 | 48.67 | 48.75 | 47.01 | 204,900 |
| Jul 5, 2024 | 49.08 | 49.25 | 48.85 | 48.99 | 47.24 | 147,400 |
| Jul 3, 2024 | 49.39 | 49.78 | 49.00 | 49.05 | 47.30 | 118,400 |
| Jul 2, 2024 | 49.43 | 49.56 | 49.30 | 49.36 | 47.60 | 167,800 |
| Jul 1, 2024 | 49.99 | 50.56 | 49.06 | 49.19 | 47.43 | 296,300 |
| Jun 28, 2024 | 50.24 | 50.28 | 49.83 | 50.08 | 48.29 | 668,500 |
| Jun 27, 2024 | 49.43 | 50.01 | 49.23 | 50.00 | 48.21 | 248,500 |
| Jun 26, 2024 | 49.12 | 49.70 | 49.01 | 49.24 | 47.48 | 234,500 |
| Jun 25, 2024 | 50.27 | 50.27 | 49.15 | 49.43 | 47.66 | 224,100 |
| Jun 24, 2024 | 49.30 | 50.47 | 49.30 | 50.40 | 48.60 | 300,800 |
| Jun 21, 2024 | 49.18 | 49.51 | 48.91 | 49.12 | 47.37 | 635,300 |
| Jun 20, 2024 | 49.33 | 49.70 | 49.02 | 49.06 | 47.31 | 224,200 |
| Jun 18, 2024 | 49.43 | 49.65 | 49.19 | 49.40 | 47.64 | 196,900 |
| Jun 17, 2024 | 49.26 | 49.95 | 49.24 | 49.57 | 47.80 | 210,100 |
| Jun 14, 2024 | 0.65 Dividend | |||||
| Jun 14, 2024 | 49.25 | 49.62 | 49.06 | 49.61 | 47.84 | 160,600 |
| Jun 13, 2024 | 50.13 | 50.51 | 49.94 | 50.35 | 47.92 | 182,800 |
| Jun 12, 2024 | 51.63 | 51.63 | 50.28 | 50.30 | 47.88 | 264,600 |
| Jun 11, 2024 | 50.13 | 50.95 | 49.87 | 50.84 | 48.39 | 271,600 |
| Jun 10, 2024 | 50.25 | 50.77 | 50.12 | 50.55 | 48.12 | 135,400 |
| Jun 7, 2024 | 50.97 | 50.97 | 50.37 | 50.54 | 48.11 | 175,300 |
| Jun 6, 2024 | 51.19 | 51.57 | 50.95 | 51.02 | 48.56 | 131,300 |
| Jun 5, 2024 | 51.60 | 51.68 | 51.23 | 51.46 | 48.98 | 177,500 |
| Jun 4, 2024 | 51.62 | 51.87 | 51.18 | 51.72 | 49.23 | 194,900 |
| Jun 3, 2024 | 52.25 | 52.39 | 51.75 | 51.82 | 49.32 | 173,100 |
| May 31, 2024 | 50.96 | 52.09 | 50.70 | 51.96 | 49.46 | 328,300 |
| May 30, 2024 | 50.31 | 50.81 | 50.23 | 50.80 | 48.35 | 222,900 |
| May 29, 2024 | 50.42 | 50.49 | 49.99 | 50.09 | 47.68 | 278,700 |
| May 28, 2024 | 51.18 | 51.31 | 50.79 | 50.84 | 48.39 | 180,700 |
| May 24, 2024 | 51.54 | 51.54 | 50.97 | 51.02 | 48.56 | 183,900 |
| May 23, 2024 | 52.15 | 52.15 | 51.08 | 51.17 | 48.71 | 238,200 |
| May 22, 2024 | 52.57 | 52.87 | 52.25 | 52.34 | 49.82 | 233,800 |
| May 21, 2024 | 52.80 | 53.03 | 52.52 | 52.82 | 50.28 | 195,300 |
| May 20, 2024 | 52.56 | 52.99 | 52.38 | 52.85 | 50.30 | 201,700 |
| May 17, 2024 | 52.50 | 52.85 | 52.28 | 52.56 | 50.03 | 217,700 |
| May 16, 2024 | 51.70 | 52.63 | 51.70 | 52.54 | 50.01 | 230,900 |
| May 15, 2024 | 52.04 | 52.12 | 51.71 | 51.86 | 49.36 | 204,100 |
| May 14, 2024 | 52.28 | 52.38 | 51.40 | 51.47 | 48.99 | 164,000 |
| May 13, 2024 | 52.07 | 52.16 | 51.62 | 51.86 | 49.36 | 160,800 |
| May 10, 2024 | 51.68 | 51.80 | 51.42 | 51.77 | 49.28 | 170,900 |
| May 9, 2024 | 51.03 | 51.79 | 50.98 | 51.75 | 49.26 | 204,100 |
| May 8, 2024 | 50.96 | 51.26 | 50.94 | 51.06 | 48.60 | 238,300 |
| May 7, 2024 | 51.51 | 51.55 | 51.08 | 51.26 | 48.79 | 309,200 |
| May 6, 2024 | 51.63 | 51.63 | 50.96 | 51.15 | 48.69 | 208,600 |
| May 3, 2024 | 51.30 | 51.50 | 50.65 | 51.18 | 48.71 | 198,500 |
| May 2, 2024 | 51.26 | 51.26 | 50.60 | 51.00 | 48.54 | 228,200 |
| May 1, 2024 | 50.51 | 51.38 | 50.37 | 50.85 | 48.40 | 291,600 |
| Apr 30, 2024 | 50.46 | 50.82 | 49.97 | 50.44 | 48.01 | 355,600 |
| Apr 29, 2024 | 49.83 | 50.74 | 49.83 | 50.48 | 48.05 | 436,000 |
| Apr 26, 2024 | 50.12 | 50.44 | 48.82 | 49.55 | 47.16 | 438,200 |
| Apr 25, 2024 | 50.18 | 50.58 | 49.80 | 49.91 | 47.51 | 343,500 |
| Apr 24, 2024 | 49.99 | 50.83 | 49.92 | 50.61 | 48.17 | 240,600 |
| Apr 23, 2024 | 50.18 | 50.91 | 50.18 | 50.45 | 48.02 | 193,600 |
| Apr 22, 2024 | 50.02 | 50.65 | 49.76 | 50.40 | 47.97 | 256,000 |
| Apr 19, 2024 | 48.86 | 50.19 | 48.86 | 50.13 | 47.72 | 269,400 |
| Apr 18, 2024 | 48.52 | 49.06 | 48.47 | 48.93 | 46.57 | 293,300 |
Related Tickers
POR Portland General Electric Company
43.08
+0.19%
OGE OGE Energy Corp.
45.10
+0.89%
IDA IDACORP, Inc.
119.29
+1.11%
PNW Pinnacle West Capital Corporation
94.45
+1.11%
ES Eversource Energy
57.44
-1.07%
CMS CMS Energy Corporation
72.91
+1.03%
EVRG Evergy, Inc.
68.37
+1.39%
ETR Entergy Corporation
83.27
+1.25%
XEL Xcel Energy Inc.
70.13
+1.49%
LNT Alliant Energy Corporation
60.80
+0.63%