At close: September 9 at 4:00 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 |
---|---|---|---|---|---|---|
Sep 9, 2024 | 25.49 | 25.49 | 24.16 | 24.79 | 24.79 | 26,900 |
Sep 6, 2024 | 26.08 | 26.08 | 24.45 | 24.46 | 24.46 | 20,500 |
Sep 5, 2024 | 24.86 | 24.86 | 24.60 | 24.66 | 24.66 | 18,400 |
Sep 4, 2024 | 24.52 | 24.52 | 24.32 | 24.36 | 24.36 | 24,300 |
Sep 3, 2024 | 24.26 | 24.26 | 24.15 | 24.15 | 24.15 | 19,300 |
Aug 30, 2024 | 24.58 | 24.75 | 24.41 | 24.60 | 24.60 | 32,000 |
Aug 29, 2024 | 24.50 | 24.50 | 24.16 | 24.20 | 24.20 | 62,500 |
Aug 28, 2024 | 24.78 | 24.78 | 23.81 | 23.89 | 23.89 | 30,000 |
Aug 27, 2024 | 24.89 | 24.89 | 23.23 | 23.97 | 23.97 | 17,000 |
Aug 26, 2024 | 24.20 | 24.27 | 24.20 | 24.24 | 24.24 | 44,100 |
Aug 23, 2024 | 24.50 | 24.69 | 24.32 | 24.65 | 24.65 | 22,200 |
Aug 22, 2024 | 24.48 | 24.65 | 24.18 | 24.28 | 24.28 | 46,400 |
Aug 21, 2024 | 23.00 | 23.39 | 23.00 | 23.27 | 23.27 | 59,600 |
Aug 20, 2024 | 21.91 | 21.91 | 21.10 | 21.20 | 21.20 | 59,600 |
Aug 19, 2024 | 21.74 | 21.74 | 20.95 | 21.31 | 21.31 | 27,700 |
Aug 16, 2024 | 20.87 | 20.98 | 20.45 | 20.98 | 20.98 | 26,000 |
Aug 15, 2024 | 20.89 | 20.89 | 20.46 | 20.56 | 20.56 | 429,700 |
Aug 14, 2024 | 19.46 | 21.04 | 19.46 | 20.32 | 20.32 | 100,000 |
Aug 13, 2024 | 20.30 | 20.62 | 20.19 | 20.44 | 20.44 | 58,900 |
Aug 12, 2024 | 20.35 | 20.35 | 20.02 | 20.07 | 20.07 | 18,000 |
Aug 9, 2024 | 20.00 | 20.10 | 19.92 | 19.97 | 19.97 | 20,400 |
Aug 8, 2024 | 19.63 | 19.78 | 19.51 | 19.61 | 19.61 | 41,300 |
Aug 7, 2024 | 20.04 | 20.24 | 19.39 | 19.39 | 19.39 | 70,300 |
Aug 6, 2024 | 19.45 | 19.87 | 19.23 | 19.46 | 19.46 | 51,100 |
Aug 5, 2024 | 18.90 | 19.48 | 18.85 | 18.96 | 18.96 | 36,500 |
Aug 2, 2024 | 19.98 | 20.18 | 19.57 | 19.74 | 19.74 | 24,800 |
Aug 1, 2024 | 20.36 | 20.36 | 19.92 | 20.08 | 20.08 | 28,400 |
Jul 31, 2024 | 20.00 | 20.50 | 19.98 | 20.50 | 20.50 | 25,600 |
Jul 30, 2024 | 20.09 | 20.29 | 19.91 | 20.16 | 20.16 | 17,200 |
Jul 29, 2024 | 20.33 | 20.33 | 20.04 | 20.12 | 20.12 | 34,500 |
Jul 26, 2024 | 20.33 | 20.33 | 19.84 | 19.95 | 19.95 | 17,800 |
Jul 25, 2024 | 20.00 | 20.00 | 19.76 | 19.87 | 19.87 | 21,900 |
Jul 24, 2024 | 20.04 | 20.15 | 19.92 | 19.92 | 19.92 | 53,500 |
Jul 23, 2024 | 20.02 | 20.22 | 19.98 | 20.14 | 20.14 | 18,600 |
Jul 22, 2024 | 19.77 | 20.19 | 19.36 | 19.74 | 19.74 | 85,100 |
Jul 19, 2024 | 20.05 | 20.06 | 19.91 | 19.99 | 19.99 | 45,400 |
Jul 18, 2024 | 20.04 | 20.10 | 19.83 | 19.91 | 19.91 | 18,500 |
Jul 17, 2024 | 19.86 | 19.86 | 19.76 | 19.82 | 19.82 | 18,600 |
Jul 16, 2024 | 19.61 | 19.61 | 19.47 | 19.56 | 19.56 | 17,900 |
Jul 15, 2024 | 20.14 | 20.14 | 19.47 | 19.53 | 19.53 | 18,400 |
Jul 12, 2024 | 19.53 | 19.70 | 19.53 | 19.56 | 19.56 | 25,400 |
Jul 11, 2024 | 19.51 | 19.53 | 19.42 | 19.42 | 19.42 | 49,800 |
Jul 10, 2024 | 19.11 | 19.49 | 19.11 | 19.20 | 19.20 | 508,300 |
Jul 9, 2024 | 18.55 | 19.17 | 18.55 | 19.02 | 19.02 | 153,600 |
Jul 8, 2024 | 18.96 | 19.19 | 18.70 | 18.70 | 18.70 | 28,800 |
Jul 5, 2024 | 18.97 | 19.09 | 18.95 | 19.09 | 19.09 | 40,900 |
Jul 3, 2024 | 18.88 | 18.98 | 18.88 | 18.91 | 18.91 | 15,400 |
Jul 2, 2024 | 18.93 | 19.05 | 18.85 | 18.93 | 18.93 | 50,400 |
Jul 1, 2024 | 19.13 | 19.22 | 18.96 | 19.05 | 19.05 | 48,500 |
Jun 28, 2024 | 19.41 | 19.45 | 19.33 | 19.44 | 19.44 | 57,700 |
Jun 27, 2024 | 19.17 | 19.32 | 19.17 | 19.30 | 19.30 | 83,900 |
Jun 26, 2024 | 19.23 | 19.23 | 19.12 | 19.15 | 19.15 | 31,800 |
Jun 25, 2024 | 19.24 | 19.31 | 19.24 | 19.26 | 19.26 | 48,300 |
Jun 24, 2024 | 19.30 | 19.31 | 19.20 | 19.24 | 19.24 | 34,900 |
Jun 21, 2024 | 19.14 | 19.51 | 18.95 | 18.96 | 18.96 | 32,400 |
Jun 20, 2024 | 19.48 | 19.48 | 18.88 | 18.90 | 18.90 | 26,000 |
Jun 18, 2024 | 19.34 | 19.40 | 19.31 | 19.37 | 19.37 | 39,800 |
Jun 17, 2024 | 19.52 | 19.52 | 19.00 | 19.18 | 19.18 | 37,000 |
Jun 14, 2024 | 19.14 | 19.68 | 19.14 | 19.23 | 19.23 | 28,400 |
Jun 13, 2024 | 20.04 | 20.04 | 19.34 | 19.44 | 19.44 | 270,700 |
Jun 12, 2024 | 19.65 | 19.65 | 19.48 | 19.49 | 19.49 | 44,400 |
Jun 11, 2024 | 19.93 | 19.93 | 19.27 | 19.35 | 19.35 | 117,500 |
Jun 10, 2024 | 19.87 | 19.87 | 19.21 | 19.58 | 19.58 | 127,900 |
Jun 7, 2024 | 19.65 | 19.93 | 19.27 | 19.37 | 19.37 | 16,000 |
Jun 6, 2024 | 19.60 | 20.21 | 19.51 | 19.58 | 19.58 | 24,100 |
Jun 5, 2024 | 19.07 | 19.17 | 19.01 | 19.15 | 19.15 | 27,200 |
Jun 4, 2024 | 18.91 | 18.92 | 18.79 | 18.89 | 18.89 | 57,200 |
Jun 3, 2024 | 19.07 | 19.24 | 18.97 | 19.23 | 19.23 | 38,400 |
May 31, 2024 | 19.31 | 19.31 | 18.86 | 18.98 | 18.98 | 48,000 |
May 30, 2024 | 18.50 | 18.75 | 18.50 | 18.69 | 18.69 | 41,100 |
May 29, 2024 | 18.45 | 18.47 | 18.36 | 18.36 | 18.36 | 41,200 |
May 28, 2024 | 19.18 | 19.18 | 19.00 | 19.02 | 19.02 | 27,900 |
May 24, 2024 | 19.13 | 19.18 | 19.11 | 19.14 | 19.14 | 53,600 |
May 23, 2024 | 19.18 | 19.24 | 18.87 | 18.94 | 18.94 | 34,000 |
May 22, 2024 | 18.93 | 18.93 | 18.74 | 18.78 | 18.78 | 37,700 |
May 21, 2024 | 19.06 | 19.13 | 19.00 | 19.02 | 19.02 | 36,100 |
May 20, 2024 | 18.84 | 18.91 | 18.77 | 18.81 | 18.81 | 40,500 |
May 17, 2024 | 19.00 | 19.15 | 18.87 | 19.09 | 19.09 | 25,900 |
May 16, 2024 | 19.26 | 19.32 | 19.25 | 19.27 | 19.27 | 20,800 |
May 15, 2024 | 18.40 | 19.33 | 18.40 | 19.28 | 19.28 | 27,700 |
May 14, 2024 | 18.24 | 19.29 | 18.24 | 18.94 | 18.94 | 23,700 |
May 13, 2024 | 19.33 | 19.33 | 19.09 | 19.10 | 19.10 | 38,600 |
May 10, 2024 | 18.33 | 19.05 | 18.33 | 18.95 | 18.95 | 17,900 |
May 9, 2024 | 19.18 | 19.40 | 18.97 | 19.02 | 19.02 | 30,300 |
May 8, 2024 | 19.38 | 19.66 | 19.08 | 19.15 | 19.15 | 18,500 |
May 7, 2024 | 19.23 | 19.28 | 19.16 | 19.24 | 19.24 | 38,300 |
May 6, 2024 | 19.76 | 19.76 | 19.08 | 19.20 | 19.20 | 27,100 |
May 3, 2024 | 19.02 | 19.12 | 18.99 | 19.09 | 19.09 | 29,500 |
May 2, 2024 | 18.68 | 18.86 | 18.61 | 18.82 | 18.82 | 23,000 |
May 1, 2024 | 18.37 | 18.61 | 18.37 | 18.55 | 18.55 | 18,500 |
Apr 30, 2024 | 18.43 | 19.38 | 18.43 | 18.85 | 18.85 | 31,300 |
Apr 29, 2024 | 19.29 | 19.57 | 18.99 | 19.07 | 19.07 | 41,100 |
Apr 26, 2024 | 18.70 | 18.78 | 18.59 | 18.76 | 18.76 | 37,600 |
Apr 25, 2024 | 18.26 | 18.75 | 18.26 | 18.75 | 18.75 | 51,800 |
Apr 24, 2024 | 19.04 | 19.29 | 18.70 | 18.79 | 18.79 | 39,600 |
Apr 23, 2024 | 19.49 | 19.49 | 19.03 | 19.27 | 19.27 | 26,400 |
Apr 22, 2024 | 20.29 | 20.50 | 20.17 | 20.21 | 20.21 | 23,700 |
Apr 19, 2024 | 19.73 | 20.55 | 19.73 | 20.08 | 20.08 | 22,900 |
Apr 18, 2024 | 19.64 | 20.17 | 19.64 | 20.07 | 20.07 | 24,200 |
Apr 17, 2024 | 20.27 | 20.27 | 20.11 | 20.20 | 20.20 | 29,600 |
Apr 16, 2024 | 19.94 | 19.98 | 19.88 | 19.97 | 19.97 | 27,400 |
Apr 15, 2024 | 20.27 | 20.27 | 20.08 | 20.10 | 20.10 | 28,100 |
Apr 12, 2024 | 20.49 | 20.92 | 20.34 | 20.36 | 20.36 | 15,500 |
Apr 11, 2024 | 20.80 | 20.80 | 20.63 | 20.77 | 20.77 | 22,200 |
Apr 10, 2024 | 20.87 | 20.87 | 20.71 | 20.79 | 20.79 | 15,100 |
Apr 9, 2024 | 20.44 | 21.22 | 20.44 | 21.10 | 21.10 | 14,400 |
Apr 8, 2024 | 21.06 | 21.11 | 21.04 | 21.09 | 21.09 | 15,000 |
Apr 5, 2024 | 20.94 | 21.03 | 20.88 | 20.98 | 20.98 | 77,200 |
Apr 4, 2024 | 20.84 | 20.84 | 20.54 | 20.62 | 20.62 | 17,400 |
Apr 3, 2024 | 19.75 | 20.61 | 19.75 | 20.61 | 20.61 | 56,700 |
Apr 2, 2024 | 20.58 | 20.59 | 20.38 | 20.55 | 20.55 | 15,700 |
Apr 1, 2024 | 20.39 | 21.09 | 20.39 | 21.08 | 21.08 | 13,000 |
Mar 28, 2024 | 21.19 | 21.19 | 20.78 | 21.06 | 21.06 | 12,500 |
Mar 27, 2024 | 21.03 | 21.12 | 20.91 | 21.07 | 21.07 | 46,400 |
Mar 26, 2024 | 20.36 | 20.46 | 20.13 | 20.32 | 20.32 | 23,100 |
Mar 25, 2024 | 20.29 | 20.29 | 20.11 | 20.16 | 20.16 | 22,700 |
Mar 22, 2024 | 19.84 | 20.14 | 19.84 | 20.09 | 20.09 | 18,800 |
Mar 21, 2024 | 20.61 | 20.99 | 20.14 | 20.15 | 20.15 | 60,000 |
Mar 20, 2024 | 19.96 | 20.41 | 19.69 | 20.06 | 20.06 | 24,300 |
Mar 19, 2024 | 19.55 | 19.64 | 19.51 | 19.64 | 19.64 | 18,500 |
Mar 18, 2024 | 19.88 | 19.88 | 19.79 | 19.80 | 19.80 | 21,100 |
Mar 15, 2024 | 19.94 | 20.00 | 19.92 | 19.92 | 19.92 | 24,500 |
Mar 14, 2024 | 20.24 | 20.24 | 20.00 | 20.10 | 20.10 | 23,500 |
Mar 13, 2024 | 0.30 Dividend | |||||
Mar 13, 2024 | 20.59 | 20.61 | 20.52 | 20.52 | 20.52 | 12,700 |
Mar 12, 2024 | 20.92 | 20.92 | 20.45 | 20.52 | 20.22 | 14,400 |
Mar 11, 2024 | 20.43 | 20.43 | 20.15 | 20.26 | 19.96 | 16,200 |
Mar 8, 2024 | 20.69 | 20.69 | 20.44 | 20.47 | 20.17 | 21,900 |
Mar 7, 2024 | 20.45 | 20.90 | 20.45 | 20.84 | 20.53 | 12,900 |
Mar 6, 2024 | 20.16 | 20.24 | 20.13 | 20.18 | 19.88 | 37,300 |
Mar 5, 2024 | 19.52 | 20.20 | 19.52 | 19.99 | 19.69 | 19,500 |
Mar 4, 2024 | 19.94 | 20.20 | 19.81 | 19.86 | 19.57 | 14,800 |
Mar 1, 2024 | 19.95 | 19.95 | 19.64 | 19.83 | 19.54 | 16,200 |
Feb 29, 2024 | 19.58 | 19.95 | 19.54 | 19.57 | 19.28 | 17,200 |
Feb 28, 2024 | 19.33 | 19.41 | 19.28 | 19.30 | 19.02 | 19,400 |
Feb 27, 2024 | 19.33 | 19.35 | 19.28 | 19.29 | 19.01 | 16,500 |
Feb 26, 2024 | 19.51 | 19.51 | 19.18 | 19.30 | 19.02 | 16,400 |
Feb 23, 2024 | 19.50 | 19.97 | 19.50 | 19.96 | 19.67 | 22,600 |
Feb 22, 2024 | 20.27 | 20.27 | 19.89 | 19.97 | 19.68 | 28,900 |
Feb 21, 2024 | 20.28 | 20.28 | 19.38 | 19.94 | 19.65 | 25,100 |
Feb 20, 2024 | 20.49 | 20.49 | 19.40 | 19.99 | 19.69 | 15,600 |
Feb 16, 2024 | 19.27 | 20.05 | 19.27 | 19.99 | 19.69 | 11,900 |
Feb 15, 2024 | 19.75 | 20.05 | 19.28 | 19.88 | 19.59 | 21,800 |
Feb 14, 2024 | 19.71 | 19.71 | 19.45 | 19.58 | 19.29 | 25,500 |
Feb 13, 2024 | 19.48 | 19.48 | 19.22 | 19.28 | 19.00 | 22,600 |
Feb 12, 2024 | 18.87 | 19.80 | 18.87 | 19.67 | 19.38 | 11,900 |
Feb 9, 2024 | 19.83 | 19.83 | 19.67 | 19.77 | 19.48 | 19,400 |
Feb 8, 2024 | 19.18 | 19.78 | 19.18 | 19.43 | 19.14 | 13,500 |
Feb 7, 2024 | 19.36 | 19.47 | 19.36 | 19.45 | 19.16 | 18,900 |
Feb 6, 2024 | 18.72 | 18.87 | 18.57 | 18.84 | 18.56 | 25,600 |
Feb 5, 2024 | 19.04 | 19.31 | 18.95 | 19.06 | 18.78 | 24,500 |
Feb 2, 2024 | 19.17 | 19.36 | 19.03 | 19.10 | 18.82 | 20,100 |
Feb 1, 2024 | 18.93 | 19.09 | 18.83 | 18.99 | 18.71 | 18,700 |
Jan 31, 2024 | 19.36 | 19.50 | 19.11 | 19.15 | 18.87 | 20,900 |
Jan 30, 2024 | 19.14 | 19.27 | 19.00 | 19.26 | 18.98 | 15,100 |
Jan 29, 2024 | 19.23 | 19.50 | 19.23 | 19.47 | 19.18 | 16,300 |
Jan 26, 2024 | 19.37 | 19.47 | 19.27 | 19.39 | 19.10 | 17,900 |
Jan 25, 2024 | 19.24 | 19.46 | 19.24 | 19.38 | 19.09 | 28,600 |
Jan 24, 2024 | 19.79 | 19.79 | 19.36 | 19.38 | 19.09 | 27,500 |
Jan 23, 2024 | 19.23 | 19.30 | 19.17 | 19.21 | 18.93 | 19,100 |
Jan 22, 2024 | 18.96 | 19.17 | 18.96 | 19.06 | 18.78 | 24,700 |
Jan 19, 2024 | 18.65 | 18.96 | 18.65 | 18.84 | 18.56 | 17,400 |
Jan 18, 2024 | 18.36 | 18.45 | 18.32 | 18.44 | 18.17 | 21,800 |
Jan 17, 2024 | 18.07 | 18.42 | 18.07 | 18.32 | 18.05 | 26,400 |
Jan 16, 2024 | 18.20 | 18.32 | 18.15 | 18.20 | 17.93 | 30,600 |
Jan 12, 2024 | 18.33 | 18.44 | 18.22 | 18.26 | 17.99 | 27,900 |
Jan 11, 2024 | 18.24 | 18.45 | 18.02 | 18.25 | 17.98 | 32,900 |
Jan 10, 2024 | 18.15 | 18.38 | 18.13 | 18.30 | 18.03 | 16,700 |
Jan 9, 2024 | 17.98 | 18.60 | 17.98 | 18.46 | 18.19 | 20,000 |
Jan 8, 2024 | 17.89 | 18.35 | 17.89 | 18.31 | 18.04 | 20,700 |
Jan 5, 2024 | 18.74 | 18.74 | 17.96 | 18.35 | 18.08 | 18,100 |
Jan 4, 2024 | 18.63 | 18.63 | 18.01 | 18.39 | 18.12 | 16,600 |
Jan 3, 2024 | 18.32 | 18.63 | 17.91 | 18.22 | 17.95 | 23,200 |
Jan 2, 2024 | 17.98 | 18.40 | 17.94 | 18.33 | 18.06 | 30,500 |
Dec 29, 2023 | 18.27 | 18.58 | 18.01 | 18.42 | 18.15 | 14,100 |
Dec 28, 2023 | 17.94 | 18.59 | 17.94 | 18.42 | 18.15 | 23,300 |
Dec 27, 2023 | 18.37 | 18.41 | 18.29 | 18.41 | 18.14 | 12,700 |
Dec 26, 2023 | 18.53 | 18.53 | 17.94 | 18.41 | 18.14 | 20,400 |
Dec 22, 2023 | 18.48 | 18.48 | 18.25 | 18.29 | 18.02 | 17,500 |
Dec 21, 2023 | 18.17 | 18.41 | 17.81 | 18.41 | 18.14 | 55,700 |
Dec 20, 2023 | 18.03 | 18.09 | 17.90 | 17.93 | 17.67 | 28,200 |
Dec 19, 2023 | 17.70 | 17.85 | 17.70 | 17.80 | 17.54 | 19,900 |
Dec 18, 2023 | 17.20 | 17.80 | 17.20 | 17.64 | 17.38 | 21,500 |
Dec 15, 2023 | 17.10 | 17.65 | 17.10 | 17.57 | 17.31 | 36,900 |
Dec 14, 2023 | 17.45 | 17.55 | 17.45 | 17.47 | 17.21 | 30,200 |
Dec 13, 2023 | 17.12 | 17.44 | 17.05 | 17.44 | 17.18 | 28,100 |
Dec 12, 2023 | 17.01 | 17.09 | 17.01 | 17.07 | 16.82 | 33,000 |
Dec 11, 2023 | 16.85 | 16.87 | 16.79 | 16.81 | 16.56 | 72,800 |
Dec 8, 2023 | 17.09 | 17.11 | 16.99 | 17.02 | 16.77 | 35,800 |
Dec 7, 2023 | 17.13 | 17.26 | 17.13 | 17.20 | 16.95 | 33,200 |
Dec 6, 2023 | 17.16 | 17.58 | 17.16 | 17.23 | 16.98 | 24,400 |
Dec 5, 2023 | 17.44 | 17.44 | 17.20 | 17.20 | 16.95 | 23,800 |
Dec 4, 2023 | 16.96 | 18.06 | 16.96 | 17.50 | 17.24 | 35,500 |
Dec 1, 2023 | 17.78 | 18.09 | 17.74 | 18.09 | 17.82 | 26,700 |
Nov 30, 2023 | 17.25 | 17.60 | 17.25 | 17.51 | 17.25 | 49,400 |
Nov 29, 2023 | 17.11 | 17.29 | 16.88 | 17.17 | 16.92 | 33,600 |
Nov 28, 2023 | 17.81 | 17.81 | 17.18 | 17.24 | 16.99 | 47,900 |
Nov 27, 2023 | 17.16 | 17.20 | 17.09 | 17.13 | 16.88 | 37,700 |
Nov 24, 2023 | 17.26 | 17.35 | 17.26 | 17.35 | 17.09 | 15,100 |
Nov 22, 2023 | 17.00 | 17.11 | 17.00 | 17.05 | 16.80 | 46,600 |
Nov 21, 2023 | 17.02 | 17.05 | 16.90 | 17.01 | 16.76 | 44,000 |
Nov 20, 2023 | 16.98 | 17.09 | 16.98 | 17.05 | 16.80 | 43,700 |
Nov 17, 2023 | 17.08 | 17.34 | 17.08 | 17.20 | 16.95 | 30,000 |
Nov 16, 2023 | 17.43 | 17.43 | 17.21 | 17.42 | 17.16 | 25,600 |
Nov 15, 2023 | 17.44 | 17.65 | 17.43 | 17.43 | 17.17 | 63,200 |
Nov 14, 2023 | 17.81 | 17.94 | 17.75 | 17.94 | 17.68 | 51,500 |
Nov 13, 2023 | 17.29 | 17.46 | 17.29 | 17.42 | 17.16 | 44,700 |
Nov 10, 2023 | 17.21 | 17.30 | 17.19 | 17.30 | 17.04 | 35,300 |
Nov 9, 2023 | 17.34 | 17.56 | 17.26 | 17.32 | 17.06 | 43,400 |
Nov 8, 2023 | 17.00 | 17.49 | 17.00 | 17.34 | 17.08 | 45,100 |
Nov 7, 2023 | 17.22 | 17.28 | 17.19 | 17.24 | 16.99 | 49,900 |
Nov 6, 2023 | 17.48 | 17.97 | 17.37 | 17.38 | 17.12 | 48,100 |
Nov 3, 2023 | 16.93 | 17.66 | 16.93 | 17.61 | 17.35 | 76,300 |
Nov 2, 2023 | 16.68 | 17.24 | 16.68 | 17.19 | 16.94 | 38,000 |
Nov 1, 2023 | 16.58 | 17.23 | 16.58 | 17.19 | 16.94 | 55,600 |
Oct 31, 2023 | 16.62 | 16.73 | 16.59 | 16.65 | 16.40 | 475,400 |
Oct 30, 2023 | 16.62 | 16.89 | 16.62 | 16.70 | 16.45 | 88,700 |
Oct 27, 2023 | 17.00 | 17.00 | 16.62 | 16.62 | 16.37 | 47,900 |
Oct 26, 2023 | 17.12 | 17.66 | 17.12 | 17.58 | 17.32 | 43,300 |
Oct 25, 2023 | 17.90 | 18.25 | 17.90 | 18.25 | 17.98 | 49,700 |
Oct 24, 2023 | 17.71 | 18.38 | 17.71 | 18.37 | 18.10 | 50,300 |
Oct 23, 2023 | 17.84 | 18.15 | 17.84 | 18.09 | 17.82 | 20,900 |
Oct 20, 2023 | 18.15 | 18.18 | 18.04 | 18.04 | 17.77 | 24,900 |
Oct 19, 2023 | 18.31 | 18.52 | 17.97 | 18.05 | 17.78 | 28,500 |
Oct 18, 2023 | 18.32 | 18.36 | 18.17 | 18.17 | 17.90 | 52,600 |
Oct 17, 2023 | 18.41 | 18.44 | 18.28 | 18.43 | 18.16 | 45,600 |
Oct 16, 2023 | 18.05 | 18.19 | 18.02 | 18.16 | 17.89 | 33,800 |
Oct 13, 2023 | 18.00 | 18.06 | 17.86 | 17.86 | 17.60 | 20,400 |
Oct 12, 2023 | 18.22 | 18.22 | 18.03 | 18.05 | 17.78 | 30,100 |
Oct 11, 2023 | 18.35 | 18.43 | 18.26 | 18.38 | 18.11 | 43,700 |
Oct 10, 2023 | 18.22 | 18.38 | 18.22 | 18.38 | 18.11 | 21,900 |
Oct 9, 2023 | 18.19 | 18.34 | 18.00 | 18.17 | 17.90 | 32,300 |
Oct 6, 2023 | 17.75 | 18.34 | 17.75 | 18.30 | 18.03 | 34,300 |
Oct 5, 2023 | 18.31 | 18.31 | 18.12 | 18.23 | 17.96 | 30,000 |
Oct 4, 2023 | 17.75 | 18.19 | 17.75 | 18.18 | 17.91 | 46,400 |
Oct 3, 2023 | 18.15 | 18.16 | 18.03 | 18.06 | 17.79 | 39,000 |
Oct 2, 2023 | 18.29 | 18.77 | 18.11 | 18.18 | 17.91 | 35,000 |
Sep 29, 2023 | 18.67 | 18.67 | 18.46 | 18.54 | 18.27 | 21,100 |
Sep 28, 2023 | 18.34 | 18.67 | 18.34 | 18.60 | 18.33 | 57,200 |
Sep 27, 2023 | 18.50 | 18.50 | 18.25 | 18.37 | 18.10 | 64,600 |
Sep 26, 2023 | 18.79 | 18.86 | 18.55 | 18.82 | 18.54 | 29,900 |
Sep 25, 2023 | 18.73 | 18.79 | 18.66 | 18.79 | 18.51 | 15,400 |
Sep 22, 2023 | 18.62 | 18.65 | 18.49 | 18.57 | 18.30 | 26,500 |
Sep 21, 2023 | 18.72 | 18.73 | 18.43 | 18.47 | 18.20 | 16,600 |
Sep 20, 2023 | 19.65 | 19.65 | 19.01 | 19.01 | 18.73 | 41,300 |
Sep 19, 2023 | 19.38 | 19.38 | 18.90 | 18.97 | 18.69 | 19,300 |
Sep 18, 2023 | 18.95 | 19.33 | 18.92 | 18.93 | 18.65 | 19,900 |
Sep 15, 2023 | 19.16 | 19.16 | 19.00 | 19.00 | 18.72 | 20,900 |
Sep 14, 2023 | 19.28 | 19.65 | 19.05 | 19.14 | 18.86 | 28,400 |
Sep 13, 2023 | 0.28 Dividend | |||||
Sep 13, 2023 | 19.65 | 19.65 | 19.02 | 19.02 | 18.74 | 39,600 |
Sep 12, 2023 | 19.50 | 19.58 | 19.47 | 19.55 | 18.99 | 53,400 |
Sep 11, 2023 | 19.59 | 19.59 | 19.40 | 19.49 | 18.93 | 23,800 |