NYSE - Delayed Quote • USD
At close: June 4 at 4:00 PM EDT
After hours: June 4 at 6:13 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 |
---|---|---|---|---|---|---|
Jun 4, 2024 | 40.69 | 40.74 | 38.31 | 38.56 | 38.56 | 127,400 |
Jun 3, 2024 | 40.73 | 41.33 | 39.59 | 41.21 | 41.21 | 93,400 |
May 31, 2024 | 39.53 | 40.50 | 39.16 | 40.41 | 40.41 | 105,700 |
May 30, 2024 | 39.41 | 40.19 | 39.22 | 39.58 | 39.58 | 50,200 |
May 29, 2024 | 39.70 | 39.78 | 38.87 | 39.06 | 39.06 | 65,500 |
May 28, 2024 | 40.59 | 40.64 | 39.98 | 40.41 | 40.41 | 45,600 |
May 24, 2024 | 39.87 | 40.97 | 39.61 | 40.65 | 40.65 | 66,100 |
May 23, 2024 | 41.66 | 41.75 | 39.25 | 39.58 | 39.58 | 119,800 |
May 22, 2024 | 42.21 | 42.48 | 41.15 | 41.76 | 41.76 | 55,700 |
May 21, 2024 | 42.18 | 42.35 | 41.18 | 42.32 | 42.32 | 95,000 |
May 20, 2024 | 42.83 | 42.87 | 41.59 | 42.36 | 42.36 | 71,500 |
May 17, 2024 | 41.11 | 43.32 | 41.11 | 42.76 | 42.76 | 125,400 |
May 16, 2024 | 41.10 | 41.35 | 40.63 | 40.74 | 40.74 | 79,000 |
May 15, 2024 | 41.05 | 41.23 | 40.47 | 40.96 | 40.96 | 70,900 |
May 14, 2024 | 39.18 | 41.10 | 39.08 | 40.69 | 40.69 | 94,100 |
May 13, 2024 | 40.75 | 40.75 | 38.64 | 38.69 | 38.69 | 100,800 |
May 10, 2024 | 40.10 | 41.82 | 40.10 | 40.64 | 40.64 | 137,100 |
May 9, 2024 | 40.23 | 40.68 | 38.94 | 40.03 | 40.03 | 108,200 |
May 8, 2024 | 40.15 | 40.66 | 39.73 | 40.50 | 40.50 | 97,500 |
May 7, 2024 | 41.17 | 41.91 | 40.17 | 40.44 | 40.44 | 113,400 |
May 6, 2024 | 40.14 | 41.63 | 40.14 | 41.41 | 41.41 | 71,700 |
May 3, 2024 | 40.80 | 40.80 | 39.54 | 39.90 | 39.90 | 67,300 |
May 2, 2024 | 38.92 | 40.52 | 38.10 | 40.20 | 40.20 | 68,100 |
May 1, 2024 | 38.11 | 39.00 | 38.07 | 38.57 | 38.57 | 50,300 |
Apr 30, 2024 | 39.02 | 39.04 | 37.71 | 37.82 | 37.82 | 57,400 |
Apr 29, 2024 | 39.28 | 40.08 | 39.05 | 39.30 | 39.30 | 47,600 |
Apr 26, 2024 | 38.79 | 39.61 | 38.68 | 39.03 | 39.03 | 64,300 |
Apr 25, 2024 | 38.60 | 38.91 | 38.05 | 38.63 | 38.63 | 85,800 |
Apr 24, 2024 | 37.91 | 39.12 | 37.91 | 39.09 | 39.09 | 85,200 |
Apr 23, 2024 | 37.06 | 38.42 | 37.06 | 38.15 | 38.15 | 68,100 |
Apr 22, 2024 | 36.99 | 37.84 | 36.26 | 37.21 | 37.21 | 85,500 |
Apr 19, 2024 | 35.15 | 36.67 | 35.15 | 36.52 | 36.52 | 80,700 |
Apr 18, 2024 | 35.47 | 35.90 | 34.98 | 35.11 | 35.11 | 64,300 |
Apr 17, 2024 | 36.42 | 36.64 | 35.00 | 35.30 | 35.30 | 57,500 |
Apr 16, 2024 | 35.55 | 36.51 | 35.00 | 36.22 | 36.22 | 142,800 |
Apr 15, 2024 | 37.06 | 37.16 | 35.66 | 35.88 | 35.88 | 65,900 |
Apr 12, 2024 | 36.44 | 37.33 | 36.31 | 36.71 | 36.71 | 125,800 |
Apr 11, 2024 | 37.83 | 38.44 | 36.21 | 36.54 | 36.54 | 128,300 |
Apr 10, 2024 | 38.87 | 39.01 | 37.56 | 37.87 | 37.87 | 150,100 |
Apr 9, 2024 | 40.73 | 41.20 | 39.04 | 39.76 | 39.76 | 229,300 |
Apr 8, 2024 | 40.93 | 41.38 | 40.18 | 40.72 | 40.72 | 179,500 |
Apr 5, 2024 | 40.96 | 42.30 | 40.91 | 40.91 | 40.91 | 195,500 |
Apr 4, 2024 | 42.31 | 42.97 | 40.79 | 41.18 | 41.18 | 113,200 |
Apr 3, 2024 | 39.81 | 42.71 | 39.81 | 41.79 | 41.79 | 99,500 |
Apr 2, 2024 | 39.93 | 40.55 | 39.93 | 40.18 | 40.18 | 81,600 |
Apr 1, 2024 | 40.90 | 40.98 | 39.90 | 40.46 | 40.46 | 76,100 |
Mar 28, 2024 | 40.03 | 40.90 | 40.03 | 40.55 | 40.55 | 65,000 |
Mar 27, 2024 | 40.50 | 40.69 | 39.78 | 40.09 | 40.09 | 75,300 |
Mar 26, 2024 | 39.73 | 40.47 | 39.62 | 40.18 | 40.18 | 68,200 |
Mar 25, 2024 | 39.45 | 40.10 | 39.00 | 39.82 | 39.82 | 71,100 |
Mar 22, 2024 | 40.97 | 41.04 | 39.22 | 39.45 | 39.45 | 68,600 |
Mar 21, 2024 | 39.94 | 41.35 | 39.94 | 40.79 | 40.79 | 105,900 |
Mar 20, 2024 | 38.16 | 39.99 | 37.78 | 39.80 | 39.80 | 79,600 |
Mar 19, 2024 | 37.01 | 38.52 | 37.01 | 38.34 | 38.34 | 110,000 |
Mar 18, 2024 | 37.66 | 37.66 | 36.61 | 37.10 | 37.10 | 89,700 |
Mar 15, 2024 | 36.62 | 38.10 | 36.40 | 37.68 | 37.68 | 288,200 |
Mar 14, 2024 | 0.21 Dividend | |||||
Mar 14, 2024 | 36.52 | 36.89 | 36.35 | 36.67 | 36.67 | 237,200 |
Mar 13, 2024 | 36.72 | 36.96 | 36.01 | 36.92 | 36.71 | 99,400 |
Mar 12, 2024 | 36.26 | 36.66 | 36.01 | 36.63 | 36.42 | 80,600 |
Mar 11, 2024 | 35.79 | 36.83 | 35.78 | 36.37 | 36.16 | 82,900 |
Mar 8, 2024 | 36.36 | 36.47 | 35.73 | 35.99 | 35.79 | 78,000 |
Mar 7, 2024 | 37.15 | 37.24 | 35.87 | 36.03 | 35.83 | 91,300 |
Mar 6, 2024 | 37.42 | 37.83 | 36.81 | 37.03 | 36.82 | 77,200 |
Mar 5, 2024 | 36.95 | 38.38 | 36.95 | 37.36 | 37.15 | 108,300 |
Mar 4, 2024 | 38.06 | 38.28 | 36.76 | 37.12 | 36.91 | 103,000 |
Mar 1, 2024 | 37.90 | 38.67 | 37.62 | 38.39 | 38.17 | 108,300 |
Feb 29, 2024 | 38.63 | 38.71 | 37.48 | 37.78 | 37.57 | 99,900 |
Feb 28, 2024 | 37.80 | 38.48 | 37.52 | 37.98 | 37.76 | 107,700 |
Feb 27, 2024 | 39.66 | 40.65 | 37.93 | 38.04 | 37.82 | 178,500 |
Feb 26, 2024 | 40.38 | 40.76 | 39.64 | 39.65 | 39.42 | 91,200 |
Feb 23, 2024 | 39.67 | 40.77 | 39.58 | 40.55 | 40.32 | 113,800 |
Feb 22, 2024 | 42.12 | 43.30 | 38.90 | 39.78 | 39.55 | 249,700 |
Feb 21, 2024 | 44.50 | 44.73 | 43.70 | 44.15 | 43.90 | 107,300 |
Feb 20, 2024 | 44.50 | 45.23 | 44.28 | 44.56 | 44.31 | 96,900 |
Feb 16, 2024 | 44.55 | 45.17 | 44.47 | 44.57 | 44.32 | 77,000 |
Feb 15, 2024 | 44.36 | 45.05 | 44.28 | 44.82 | 44.57 | 80,200 |
Feb 14, 2024 | 44.22 | 44.53 | 43.72 | 44.25 | 44.00 | 81,700 |
Feb 13, 2024 | 45.06 | 45.06 | 43.00 | 43.45 | 43.20 | 180,300 |
Feb 12, 2024 | 46.50 | 47.25 | 46.44 | 46.50 | 46.24 | 133,800 |
Feb 9, 2024 | 45.59 | 46.58 | 45.25 | 46.41 | 46.15 | 72,800 |
Feb 8, 2024 | 45.58 | 46.00 | 44.74 | 45.51 | 45.25 | 111,900 |
Feb 7, 2024 | 44.70 | 45.97 | 44.70 | 45.60 | 45.34 | 61,000 |
Feb 6, 2024 | 44.30 | 45.12 | 44.30 | 44.68 | 44.43 | 70,900 |
Feb 5, 2024 | 44.16 | 44.81 | 43.45 | 44.34 | 44.09 | 66,200 |
Feb 2, 2024 | 43.93 | 45.38 | 43.90 | 44.74 | 44.49 | 70,100 |
Feb 1, 2024 | 44.86 | 45.11 | 43.76 | 44.74 | 44.49 | 82,700 |
Jan 31, 2024 | 46.90 | 47.10 | 44.80 | 44.84 | 44.58 | 89,700 |
Jan 30, 2024 | 47.23 | 48.71 | 45.82 | 46.91 | 46.64 | 217,600 |
Jan 29, 2024 | 46.71 | 47.77 | 46.49 | 47.54 | 47.27 | 193,000 |
Jan 26, 2024 | 47.81 | 47.81 | 45.90 | 46.59 | 46.32 | 232,000 |
Jan 25, 2024 | 46.36 | 47.53 | 46.36 | 47.31 | 47.04 | 180,700 |
Jan 24, 2024 | 45.83 | 45.90 | 45.15 | 45.67 | 45.41 | 73,800 |
Jan 23, 2024 | 46.27 | 46.29 | 44.86 | 45.15 | 44.89 | 65,000 |
Jan 22, 2024 | 44.19 | 46.19 | 44.19 | 46.12 | 45.86 | 94,100 |
Jan 19, 2024 | 43.17 | 43.74 | 42.43 | 43.66 | 43.41 | 69,200 |
Jan 18, 2024 | 42.71 | 42.83 | 41.94 | 42.77 | 42.53 | 59,200 |
Jan 17, 2024 | 42.01 | 42.84 | 42.01 | 42.46 | 42.22 | 70,300 |
Jan 16, 2024 | 41.85 | 42.42 | 41.52 | 42.09 | 41.85 | 89,400 |
Jan 12, 2024 | 42.14 | 42.39 | 41.21 | 42.18 | 41.94 | 73,700 |
Jan 11, 2024 | 41.41 | 41.99 | 40.87 | 41.78 | 41.54 | 89,300 |
Jan 10, 2024 | 42.18 | 42.46 | 40.91 | 41.55 | 41.31 | 141,600 |
Jan 9, 2024 | 42.91 | 42.91 | 41.93 | 41.96 | 41.72 | 111,800 |
Jan 8, 2024 | 42.75 | 43.51 | 42.66 | 43.51 | 43.26 | 96,200 |
Jan 5, 2024 | 43.12 | 43.84 | 42.67 | 42.87 | 42.63 | 134,400 |
Jan 4, 2024 | 43.68 | 44.32 | 42.82 | 43.12 | 42.87 | 118,300 |
Jan 3, 2024 | 44.89 | 45.54 | 43.65 | 43.80 | 43.55 | 140,200 |
Jan 2, 2024 | 45.63 | 46.51 | 45.25 | 45.30 | 45.04 | 141,300 |
Dec 29, 2023 | 46.11 | 46.54 | 45.86 | 46.00 | 45.74 | 79,900 |
Dec 28, 2023 | 46.78 | 46.93 | 45.88 | 46.08 | 45.82 | 65,300 |
Dec 27, 2023 | 46.91 | 47.19 | 46.70 | 46.88 | 46.61 | 59,500 |
Dec 26, 2023 | 44.90 | 47.25 | 44.70 | 46.76 | 46.49 | 82,900 |
Dec 22, 2023 | 44.80 | 45.08 | 44.24 | 44.86 | 44.60 | 106,400 |
Dec 21, 2023 | 46.25 | 46.25 | 44.90 | 45.25 | 44.99 | 106,100 |
Dec 20, 2023 | 46.55 | 46.89 | 46.03 | 46.10 | 45.84 | 130,300 |
Dec 19, 2023 | 45.80 | 46.86 | 45.67 | 46.54 | 46.28 | 245,600 |
Dec 18, 2023 | 44.89 | 45.86 | 44.26 | 45.45 | 45.19 | 278,900 |
Dec 15, 2023 | 45.71 | 46.11 | 44.09 | 44.24 | 43.99 | 421,900 |
Dec 14, 2023 | 0.21 Dividend | |||||
Dec 14, 2023 | 47.47 | 47.83 | 45.50 | 45.95 | 45.69 | 268,700 |
Dec 13, 2023 | 47.47 | 48.14 | 46.72 | 47.42 | 46.94 | 619,000 |
Dec 12, 2023 | 46.00 | 47.57 | 45.86 | 47.07 | 46.60 | 177,600 |
Dec 11, 2023 | 43.84 | 45.68 | 43.84 | 45.63 | 45.17 | 121,500 |
Dec 8, 2023 | 44.95 | 46.39 | 43.39 | 43.84 | 43.40 | 217,200 |
Dec 7, 2023 | 44.59 | 46.42 | 44.41 | 44.93 | 44.48 | 189,300 |
Dec 6, 2023 | 43.50 | 45.19 | 43.23 | 44.39 | 43.94 | 147,400 |
Dec 5, 2023 | 42.42 | 43.38 | 42.06 | 42.94 | 42.51 | 93,000 |
Dec 4, 2023 | 42.38 | 43.42 | 42.03 | 42.34 | 41.91 | 113,800 |
Dec 1, 2023 | 40.55 | 42.69 | 40.46 | 42.67 | 42.24 | 139,700 |
Nov 30, 2023 | 41.68 | 41.69 | 40.24 | 40.81 | 40.40 | 169,700 |
Nov 29, 2023 | 41.51 | 42.25 | 40.21 | 41.67 | 41.25 | 97,100 |
Nov 28, 2023 | 43.29 | 43.29 | 41.40 | 41.51 | 41.09 | 123,900 |
Nov 27, 2023 | 42.64 | 43.59 | 42.60 | 43.24 | 42.80 | 103,500 |
Nov 24, 2023 | 42.31 | 42.68 | 41.73 | 42.40 | 41.97 | 38,100 |
Nov 22, 2023 | 42.00 | 43.40 | 41.46 | 42.13 | 41.70 | 90,900 |
Nov 21, 2023 | 41.43 | 41.99 | 41.05 | 41.55 | 41.13 | 55,300 |
Nov 20, 2023 | 40.11 | 41.37 | 40.01 | 41.29 | 40.87 | 67,200 |
Nov 17, 2023 | 40.48 | 41.05 | 40.09 | 40.43 | 40.02 | 137,700 |
Nov 16, 2023 | 40.40 | 40.80 | 39.70 | 39.88 | 39.48 | 80,100 |
Nov 15, 2023 | 39.38 | 41.09 | 39.03 | 40.61 | 40.20 | 95,400 |
Nov 14, 2023 | 37.38 | 39.58 | 37.13 | 39.45 | 39.05 | 104,300 |
Nov 13, 2023 | 37.34 | 37.34 | 36.57 | 36.68 | 36.31 | 68,700 |
Nov 10, 2023 | 38.14 | 38.55 | 37.00 | 37.34 | 36.96 | 133,700 |
Nov 9, 2023 | 36.52 | 38.43 | 36.00 | 38.15 | 37.77 | 115,400 |
Nov 8, 2023 | 33.00 | 37.92 | 32.78 | 36.86 | 36.49 | 255,400 |
Nov 7, 2023 | 31.97 | 32.72 | 31.91 | 32.24 | 31.91 | 86,900 |
Nov 6, 2023 | 32.82 | 32.96 | 31.61 | 31.98 | 31.66 | 57,100 |
Nov 3, 2023 | 32.44 | 32.98 | 31.96 | 32.84 | 32.51 | 72,000 |
Nov 2, 2023 | 31.17 | 31.95 | 30.99 | 31.94 | 31.62 | 78,400 |
Nov 1, 2023 | 30.62 | 30.84 | 30.03 | 30.75 | 30.44 | 56,500 |
Oct 31, 2023 | 30.76 | 31.12 | 30.24 | 30.69 | 30.38 | 61,200 |
Oct 30, 2023 | 30.03 | 30.89 | 30.03 | 30.75 | 30.44 | 41,000 |
Oct 27, 2023 | 29.73 | 30.10 | 29.51 | 29.76 | 29.46 | 55,600 |
Oct 26, 2023 | 29.17 | 30.06 | 29.17 | 29.74 | 29.44 | 51,700 |
Oct 25, 2023 | 29.40 | 29.69 | 28.77 | 29.03 | 28.74 | 47,900 |
Oct 24, 2023 | 29.82 | 30.08 | 29.27 | 29.57 | 29.27 | 42,100 |
Oct 23, 2023 | 29.35 | 30.39 | 29.05 | 29.83 | 29.53 | 72,300 |
Oct 20, 2023 | 30.48 | 30.48 | 29.01 | 29.48 | 29.18 | 99,800 |
Oct 19, 2023 | 31.28 | 31.38 | 30.06 | 30.39 | 30.08 | 117,400 |
Oct 18, 2023 | 30.68 | 31.53 | 30.28 | 31.50 | 31.18 | 83,200 |
Oct 17, 2023 | 29.56 | 31.02 | 29.56 | 31.01 | 30.70 | 108,900 |
Oct 16, 2023 | 28.93 | 29.79 | 28.93 | 29.71 | 29.41 | 62,100 |
Oct 13, 2023 | 28.65 | 29.04 | 28.50 | 28.77 | 28.48 | 73,700 |
Oct 12, 2023 | 28.82 | 29.16 | 28.27 | 28.47 | 28.18 | 62,200 |
Oct 11, 2023 | 28.20 | 28.84 | 28.20 | 28.84 | 28.55 | 56,800 |
Oct 10, 2023 | 28.92 | 28.93 | 27.99 | 28.24 | 27.96 | 53,600 |
Oct 9, 2023 | 28.03 | 28.86 | 27.90 | 28.54 | 28.25 | 83,300 |
Oct 6, 2023 | 27.47 | 28.18 | 27.30 | 28.02 | 27.74 | 65,100 |
Oct 5, 2023 | 27.00 | 27.75 | 27.00 | 27.66 | 27.38 | 107,700 |
Oct 4, 2023 | 26.40 | 26.94 | 26.12 | 26.70 | 26.43 | 59,100 |
Oct 3, 2023 | 26.98 | 27.18 | 26.23 | 26.44 | 26.17 | 132,300 |
Oct 2, 2023 | 27.82 | 28.09 | 26.95 | 27.03 | 26.76 | 89,300 |
Sep 29, 2023 | 27.84 | 28.66 | 27.70 | 28.06 | 27.78 | 94,100 |
Sep 28, 2023 | 28.60 | 29.04 | 27.67 | 27.74 | 27.46 | 102,900 |
Sep 27, 2023 | 28.62 | 28.85 | 27.83 | 28.63 | 28.34 | 90,100 |
Sep 26, 2023 | 28.99 | 29.17 | 28.28 | 28.61 | 28.32 | 94,700 |
Sep 25, 2023 | 28.70 | 29.22 | 28.64 | 29.11 | 28.82 | 101,400 |
Sep 22, 2023 | 27.28 | 28.97 | 27.28 | 28.86 | 28.57 | 88,100 |
Sep 21, 2023 | 26.78 | 27.22 | 26.66 | 27.18 | 26.91 | 86,300 |
Sep 20, 2023 | 28.28 | 28.61 | 27.48 | 27.51 | 27.23 | 92,100 |
Sep 19, 2023 | 28.29 | 28.46 | 27.65 | 28.10 | 27.82 | 155,400 |
Sep 18, 2023 | 27.99 | 28.65 | 27.99 | 28.50 | 28.21 | 174,000 |
Sep 15, 2023 | 27.51 | 28.27 | 27.42 | 28.11 | 27.83 | 275,400 |
Sep 14, 2023 | 0.20 Dividend | |||||
Sep 14, 2023 | 27.41 | 27.96 | 26.87 | 27.79 | 27.51 | 158,700 |
Sep 13, 2023 | 27.98 | 28.03 | 27.18 | 27.30 | 26.83 | 194,500 |
Sep 12, 2023 | 27.60 | 28.25 | 27.60 | 27.82 | 27.34 | 90,300 |
Sep 11, 2023 | 27.01 | 27.54 | 27.01 | 27.46 | 26.98 | 100,700 |
Sep 8, 2023 | 26.21 | 27.45 | 26.21 | 26.90 | 26.43 | 128,800 |
Sep 7, 2023 | 26.50 | 26.73 | 26.17 | 26.27 | 25.81 | 122,300 |
Sep 6, 2023 | 27.00 | 27.21 | 26.44 | 26.61 | 26.15 | 149,000 |
Sep 5, 2023 | 27.97 | 28.02 | 26.91 | 26.95 | 26.48 | 143,200 |
Sep 1, 2023 | 28.42 | 28.70 | 27.64 | 27.89 | 27.41 | 154,600 |
Aug 31, 2023 | 29.41 | 29.70 | 28.21 | 28.31 | 27.82 | 162,700 |
Aug 30, 2023 | 28.19 | 29.34 | 28.19 | 29.30 | 28.79 | 121,400 |
Aug 29, 2023 | 28.15 | 28.59 | 27.85 | 28.33 | 27.84 | 126,100 |
Aug 28, 2023 | 28.12 | 28.55 | 27.88 | 28.16 | 27.67 | 87,800 |
Aug 25, 2023 | 29.15 | 29.15 | 27.97 | 27.99 | 27.50 | 97,400 |
Aug 24, 2023 | 28.53 | 29.49 | 28.47 | 28.93 | 28.43 | 92,200 |
Aug 23, 2023 | 27.75 | 28.80 | 27.61 | 28.56 | 28.06 | 124,300 |
Aug 22, 2023 | 28.18 | 28.18 | 27.53 | 27.72 | 27.24 | 161,200 |
Aug 21, 2023 | 29.33 | 29.40 | 27.92 | 28.11 | 27.62 | 123,200 |
Aug 18, 2023 | 29.07 | 29.69 | 28.94 | 29.35 | 28.84 | 109,600 |
Aug 17, 2023 | 29.37 | 30.60 | 29.12 | 29.32 | 28.81 | 141,700 |
Aug 16, 2023 | 29.80 | 30.25 | 29.22 | 29.23 | 28.72 | 147,300 |
Aug 15, 2023 | 30.38 | 30.67 | 29.87 | 29.92 | 29.40 | 98,100 |
Aug 14, 2023 | 29.75 | 31.19 | 29.56 | 30.76 | 30.23 | 185,900 |
Aug 11, 2023 | 27.53 | 30.20 | 27.53 | 29.85 | 29.33 | 166,500 |
Aug 10, 2023 | 27.41 | 29.51 | 27.41 | 27.55 | 27.07 | 157,700 |
Aug 9, 2023 | 27.00 | 27.85 | 26.27 | 27.10 | 26.63 | 156,300 |
Aug 8, 2023 | 27.16 | 28.21 | 26.91 | 28.13 | 27.64 | 157,800 |
Aug 7, 2023 | 27.66 | 28.88 | 27.37 | 27.62 | 27.14 | 185,900 |
Aug 4, 2023 | 26.78 | 28.27 | 26.78 | 27.53 | 27.05 | 182,300 |
Aug 3, 2023 | 26.07 | 26.84 | 26.04 | 26.78 | 26.32 | 133,300 |
Aug 2, 2023 | 26.23 | 26.85 | 26.23 | 26.30 | 25.84 | 95,900 |
Aug 1, 2023 | 26.09 | 26.48 | 25.98 | 26.47 | 26.01 | 85,700 |
Jul 31, 2023 | 26.80 | 27.08 | 26.16 | 26.20 | 25.75 | 113,900 |
Jul 28, 2023 | 26.70 | 26.71 | 26.29 | 26.60 | 26.14 | 91,900 |
Jul 27, 2023 | 26.01 | 26.64 | 25.83 | 26.36 | 25.90 | 106,300 |
Jul 26, 2023 | 25.64 | 26.14 | 25.64 | 25.76 | 25.31 | 72,700 |
Jul 25, 2023 | 25.62 | 26.23 | 25.50 | 25.61 | 25.17 | 96,400 |
Jul 24, 2023 | 25.27 | 25.97 | 25.27 | 25.61 | 25.17 | 75,600 |
Jul 21, 2023 | 25.49 | 25.99 | 25.24 | 25.27 | 24.83 | 75,900 |
Jul 20, 2023 | 25.45 | 25.57 | 24.94 | 25.34 | 24.90 | 91,500 |
Jul 19, 2023 | 25.38 | 25.80 | 25.22 | 25.26 | 24.82 | 91,600 |
Jul 18, 2023 | 24.64 | 25.24 | 24.64 | 25.21 | 24.77 | 101,300 |
Jul 17, 2023 | 23.89 | 25.01 | 23.89 | 24.66 | 24.23 | 129,700 |
Jul 14, 2023 | 24.27 | 24.36 | 23.63 | 23.78 | 23.37 | 99,600 |
Jul 13, 2023 | 24.60 | 25.05 | 24.08 | 24.31 | 23.89 | 168,300 |
Jul 12, 2023 | 24.84 | 24.84 | 24.16 | 24.47 | 24.05 | 93,200 |
Jul 11, 2023 | 24.29 | 24.32 | 23.97 | 24.31 | 23.89 | 89,500 |
Jul 10, 2023 | 23.62 | 24.32 | 23.62 | 24.03 | 23.61 | 105,600 |
Jul 7, 2023 | 23.18 | 24.02 | 23.00 | 23.72 | 23.31 | 168,400 |
Jul 6, 2023 | 23.41 | 23.56 | 22.95 | 23.06 | 22.66 | 208,500 |
Jul 5, 2023 | 24.14 | 24.61 | 23.76 | 23.77 | 23.36 | 175,200 |
Jul 3, 2023 | 24.70 | 24.93 | 23.88 | 24.28 | 23.86 | 125,800 |
Jun 30, 2023 | 24.91 | 25.23 | 24.72 | 24.78 | 24.35 | 211,900 |
Jun 29, 2023 | 23.71 | 24.83 | 23.54 | 24.77 | 24.34 | 231,600 |
Jun 28, 2023 | 22.53 | 23.53 | 22.39 | 23.45 | 23.04 | 169,700 |
Jun 27, 2023 | 20.99 | 22.95 | 20.99 | 22.70 | 22.31 | 344,800 |
Jun 26, 2023 | 20.80 | 21.39 | 20.70 | 20.81 | 20.45 | 218,000 |
Jun 23, 2023 | 21.17 | 21.24 | 20.47 | 20.79 | 20.43 | 2,686,500 |
Jun 22, 2023 | 21.23 | 21.39 | 20.91 | 21.29 | 20.92 | 220,500 |
Jun 21, 2023 | 21.25 | 21.72 | 21.16 | 21.38 | 21.01 | 264,100 |
Jun 20, 2023 | 21.13 | 21.68 | 21.13 | 21.44 | 21.07 | 240,000 |
Jun 16, 2023 | 21.35 | 21.68 | 21.07 | 21.20 | 20.83 | 554,600 |
Jun 15, 2023 | 0.20 Dividend | |||||
Jun 15, 2023 | 21.75 | 22.00 | 21.44 | 21.54 | 21.17 | 298,200 |
Jun 14, 2023 | 22.50 | 22.90 | 22.13 | 22.20 | 21.62 | 413,100 |
Jun 13, 2023 | 22.51 | 22.96 | 22.42 | 22.59 | 22.00 | 215,200 |
Jun 12, 2023 | 22.72 | 23.15 | 22.19 | 22.29 | 21.71 | 236,700 |
Jun 9, 2023 | 22.33 | 23.10 | 22.16 | 22.97 | 22.37 | 252,800 |
Jun 8, 2023 | 22.22 | 22.35 | 21.23 | 22.27 | 21.69 | 261,800 |
Jun 7, 2023 | 21.34 | 22.79 | 21.33 | 22.39 | 21.80 | 321,600 |
Jun 6, 2023 | 21.17 | 21.66 | 21.01 | 21.20 | 20.64 | 378,400 |
Jun 5, 2023 | 21.56 | 22.16 | 21.15 | 21.25 | 20.69 | 313,100 |
Related Tickers
CNO CNO Financial Group, Inc.
28.26
-1.12%
JXN-PA Jackson Financial Inc.
26.57
-0.11%
NWLI National Western Life Group, Inc.
491.90
+0.26%
PUK Prudential plc
19.37
-1.27%
BHF Brighthouse Financial, Inc.
43.42
-2.34%
JXN Jackson Financial Inc.
72.90
-3.39%
GNW Genworth Financial, Inc.
6.31
+0.48%
PRI Primerica, Inc.
223.84
-0.51%
LCO.MU Lincoln National Corp
29.51
-1.93%
ANG-PB American National Group Inc.
24.80
-0.08%