25.97
+0.20
+(0.79%)
At close: January 14 at 3:45:53 PM EST
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 |
---|---|---|---|---|---|---|
Jan 14, 2025 | 25.81 | 26.01 | 25.70 | 25.97 | 25.97 | 6,729 |
Jan 14, 2025 | 0.55 Dividend | |||||
Jan 13, 2025 | 26.20 | 26.39 | 26.20 | 26.31 | 25.77 | 4,584 |
Jan 10, 2025 | 26.30 | 26.39 | 26.23 | 26.28 | 25.74 | 5,491 |
Jan 8, 2025 | 26.22 | 26.30 | 26.16 | 26.30 | 25.75 | 4,866 |
Jan 7, 2025 | 26.07 | 26.14 | 25.96 | 26.02 | 25.48 | 6,712 |
Jan 6, 2025 | 25.95 | 26.20 | 25.69 | 26.06 | 25.52 | 6,661 |
Jan 3, 2025 | 25.96 | 26.02 | 25.95 | 25.95 | 25.41 | 2,629 |
Jan 2, 2025 | 25.85 | 25.94 | 25.81 | 25.94 | 25.40 | 2,480 |
Dec 31, 2024 | 25.89 | 25.89 | 25.88 | 25.88 | 25.34 | 2,007 |
Dec 30, 2024 | 25.80 | 25.84 | 25.74 | 25.84 | 25.30 | 3,172 |
Dec 27, 2024 | 25.86 | 25.86 | 25.77 | 25.81 | 25.28 | 1,237 |
Dec 26, 2024 | 25.65 | 25.89 | 25.65 | 25.86 | 25.32 | 6,048 |
Dec 24, 2024 | 25.75 | 25.76 | 25.66 | 25.76 | 25.22 | 2,880 |
Dec 23, 2024 | 25.77 | 25.77 | 25.64 | 25.65 | 25.12 | 1,528 |
Dec 20, 2024 | 25.54 | 25.72 | 25.50 | 25.67 | 25.14 | 6,530 |
Dec 19, 2024 | 25.66 | 25.77 | 25.58 | 25.62 | 25.09 | 5,656 |
Dec 18, 2024 | 25.67 | 25.73 | 25.65 | 25.69 | 25.16 | 3,413 |
Dec 17, 2024 | 25.60 | 25.74 | 25.50 | 25.65 | 25.12 | 7,476 |
Dec 16, 2024 | 25.80 | 25.80 | 25.60 | 25.69 | 25.16 | 5,906 |
Dec 13, 2024 | 25.80 | 25.80 | 25.55 | 25.64 | 25.11 | 3,856 |
Dec 12, 2024 | 25.76 | 25.77 | 25.55 | 25.55 | 25.02 | 5,168 |
Dec 11, 2024 | 25.79 | 25.83 | 25.72 | 25.81 | 25.28 | 5,709 |
Dec 10, 2024 | 25.82 | 25.82 | 25.67 | 25.67 | 25.14 | 840 |
Dec 9, 2024 | 25.64 | 25.83 | 25.64 | 25.83 | 25.29 | 1,538 |
Dec 6, 2024 | 25.69 | 25.83 | 25.38 | 25.75 | 25.21 | 11,139 |
Dec 5, 2024 | 25.55 | 25.80 | 25.55 | 25.70 | 25.17 | 2,549 |
Dec 4, 2024 | 25.35 | 25.80 | 25.30 | 25.62 | 25.09 | 23,805 |
Dec 3, 2024 | 25.35 | 25.42 | 25.20 | 25.33 | 24.80 | 20,692 |
Dec 2, 2024 | 25.39 | 25.55 | 25.37 | 25.37 | 24.84 | 6,528 |
Nov 29, 2024 | 25.42 | 25.48 | 25.35 | 25.39 | 24.86 | 5,042 |
Nov 27, 2024 | 25.59 | 25.73 | 25.32 | 25.60 | 25.07 | 2,330 |
Nov 26, 2024 | 26.18 | 26.18 | 24.54 | 25.64 | 25.11 | 11,230 |
Nov 25, 2024 | 25.91 | 26.39 | 25.90 | 26.39 | 25.84 | 6,909 |
Nov 22, 2024 | 25.95 | 26.23 | 25.81 | 25.91 | 25.37 | 10,939 |
Nov 21, 2024 | 26.15 | 26.17 | 25.90 | 25.95 | 25.41 | 4,122 |
Nov 20, 2024 | 26.60 | 26.60 | 26.14 | 26.15 | 25.61 | 6,417 |
Nov 19, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.08 | 361 |
Nov 18, 2024 | 26.40 | 26.65 | 26.40 | 26.65 | 26.09 | 1,385 |
Nov 15, 2024 | 26.79 | 26.79 | 26.62 | 26.69 | 26.14 | 4,601 |
Nov 14, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.03 | 609 |
Nov 13, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.01 | 349 |
Nov 12, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 25.96 | - |
Nov 11, 2024 | 26.50 | 26.60 | 26.47 | 26.51 | 25.96 | 1,718 |
Nov 8, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.08 | - |
Nov 7, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.08 | 209 |
Nov 6, 2024 | 26.50 | 26.87 | 26.45 | 26.54 | 25.99 | 2,443 |
Nov 5, 2024 | 26.93 | 26.93 | 26.70 | 26.74 | 26.18 | 3,005 |
Nov 4, 2024 | 26.72 | 26.99 | 26.65 | 26.76 | 26.21 | 2,510 |
Nov 1, 2024 | 26.75 | 26.94 | 26.70 | 26.70 | 26.15 | 887 |
Oct 31, 2024 | 26.67 | 26.67 | 26.50 | 26.53 | 25.98 | 1,430 |
Oct 30, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.33 | - |
Oct 29, 2024 | 26.85 | 26.97 | 26.77 | 26.89 | 26.33 | 2,703 |
Oct 28, 2024 | 26.57 | 26.86 | 26.57 | 26.86 | 26.30 | 1,377 |
Oct 25, 2024 | 26.70 | 26.89 | 26.54 | 26.76 | 26.20 | 1,446 |
Oct 24, 2024 | 26.75 | 26.75 | 26.50 | 26.70 | 26.15 | 3,545 |
Oct 23, 2024 | 26.70 | 26.80 | 26.67 | 26.67 | 26.11 | 2,279 |
Oct 22, 2024 | 26.70 | 26.73 | 26.70 | 26.73 | 26.17 | 581 |
Oct 21, 2024 | 26.54 | 26.65 | 26.54 | 26.65 | 26.10 | 662 |
Oct 18, 2024 | 26.50 | 26.73 | 26.50 | 26.66 | 26.11 | 3,384 |
Oct 17, 2024 | 26.91 | 26.91 | 26.70 | 26.89 | 26.33 | 1,006 |
Oct 16, 2024 | 27.01 | 27.01 | 26.70 | 26.70 | 26.15 | 566 |
Oct 15, 2024 | 26.58 | 26.78 | 26.41 | 26.78 | 26.23 | 2,827 |
Oct 14, 2024 | 26.50 | 26.50 | 26.20 | 26.50 | 25.95 | 1,307 |
Oct 11, 2024 | 0.55 Dividend | |||||
Oct 11, 2024 | 26.20 | 26.43 | 26.20 | 26.33 | 25.79 | 3,566 |
Oct 10, 2024 | 26.96 | 27.13 | 26.79 | 26.93 | 25.84 | 1,378 |
Oct 9, 2024 | 27.25 | 27.25 | 26.80 | 26.80 | 25.71 | 3,868 |
Oct 8, 2024 | 26.95 | 27.10 | 26.95 | 27.09 | 25.99 | 590 |
Oct 7, 2024 | 26.92 | 27.24 | 26.92 | 26.93 | 25.83 | 1,767 |
Oct 4, 2024 | 27.00 | 27.10 | 27.00 | 27.00 | 25.90 | 3,044 |
Oct 3, 2024 | 27.07 | 27.16 | 26.93 | 27.03 | 25.93 | 4,207 |
Oct 2, 2024 | 27.00 | 27.15 | 26.91 | 27.03 | 25.93 | 5,703 |
Oct 1, 2024 | 26.95 | 26.99 | 26.74 | 26.81 | 25.72 | 3,048 |
Sep 30, 2024 | 26.94 | 27.02 | 26.56 | 26.95 | 25.85 | 13,004 |
Sep 27, 2024 | 26.87 | 26.87 | 26.73 | 26.74 | 25.65 | 1,716 |
Sep 26, 2024 | 26.74 | 26.74 | 26.68 | 26.70 | 25.61 | 856 |
Sep 25, 2024 | 26.70 | 27.01 | 26.63 | 26.92 | 25.83 | 3,819 |
Sep 24, 2024 | 26.60 | 26.70 | 26.60 | 26.70 | 25.61 | 2,099 |
Sep 23, 2024 | 26.63 | 26.70 | 26.60 | 26.60 | 25.52 | 3,030 |
Sep 20, 2024 | 26.66 | 26.70 | 26.66 | 26.68 | 25.59 | 5,881 |
Sep 19, 2024 | 26.80 | 26.80 | 26.70 | 26.70 | 25.61 | 4,307 |
Sep 18, 2024 | 26.89 | 26.89 | 26.75 | 26.75 | 25.66 | 2,199 |
Sep 17, 2024 | 26.93 | 27.00 | 26.93 | 27.00 | 25.90 | 777 |
Sep 16, 2024 | 27.19 | 27.19 | 26.85 | 27.01 | 25.91 | 1,747 |
Sep 13, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 25.83 | - |
Sep 12, 2024 | 26.99 | 27.10 | 26.92 | 26.92 | 25.83 | 2,688 |
Sep 11, 2024 | 27.05 | 27.25 | 26.85 | 27.07 | 25.97 | 2,116 |
Sep 10, 2024 | 27.26 | 27.26 | 27.02 | 27.10 | 26.00 | 2,551 |
Sep 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.90 | 677 |
Sep 6, 2024 | 27.00 | 27.19 | 26.80 | 27.19 | 26.08 | 2,862 |
Sep 5, 2024 | 27.00 | 27.00 | 26.87 | 27.00 | 25.90 | 1,533 |
Sep 4, 2024 | 26.77 | 27.29 | 26.70 | 27.00 | 25.90 | 6,150 |
Sep 3, 2024 | 26.70 | 26.84 | 26.70 | 26.84 | 25.75 | 2,400 |
Aug 30, 2024 | 26.74 | 26.74 | 26.60 | 26.68 | 25.60 | 3,610 |
Aug 29, 2024 | 26.50 | 26.64 | 26.50 | 26.64 | 25.56 | 1,483 |
Aug 28, 2024 | 26.64 | 26.64 | 26.57 | 26.57 | 25.49 | 1,015 |
Aug 27, 2024 | 26.40 | 26.70 | 26.38 | 26.70 | 25.61 | 7,541 |
Aug 26, 2024 | 26.38 | 26.40 | 26.25 | 26.39 | 25.32 | 3,124 |
Aug 23, 2024 | 26.24 | 26.40 | 26.20 | 26.40 | 25.33 | 5,151 |
Aug 22, 2024 | 26.25 | 26.25 | 26.21 | 26.23 | 25.16 | 1,457 |
Aug 21, 2024 | 26.19 | 26.23 | 26.19 | 26.22 | 25.15 | 3,592 |
Aug 20, 2024 | 26.24 | 26.25 | 26.07 | 26.16 | 25.10 | 3,456 |
Aug 19, 2024 | 26.11 | 26.25 | 26.11 | 26.24 | 25.17 | 1,936 |
Aug 16, 2024 | 26.06 | 26.12 | 26.06 | 26.11 | 25.05 | 2,519 |
Aug 15, 2024 | 26.22 | 26.25 | 26.06 | 26.06 | 25.00 | 2,981 |
Aug 14, 2024 | 26.14 | 26.22 | 26.02 | 26.22 | 25.15 | 3,299 |
Aug 13, 2024 | 26.11 | 26.15 | 26.09 | 26.14 | 25.08 | 2,707 |
Aug 12, 2024 | 26.03 | 26.21 | 26.03 | 26.15 | 25.09 | 1,065 |
Aug 9, 2024 | 26.22 | 26.22 | 26.11 | 26.20 | 25.13 | 2,565 |
Aug 8, 2024 | 26.27 | 26.27 | 26.04 | 26.22 | 25.15 | 3,294 |
Aug 7, 2024 | 26.29 | 26.29 | 26.01 | 26.27 | 25.20 | 2,327 |
Aug 6, 2024 | 26.33 | 26.35 | 26.00 | 26.22 | 25.15 | 14,605 |
Aug 5, 2024 | 26.16 | 26.32 | 25.91 | 26.32 | 25.25 | 5,786 |
Aug 2, 2024 | 26.33 | 26.37 | 26.20 | 26.26 | 25.19 | 2,440 |
Aug 1, 2024 | 26.29 | 26.33 | 26.13 | 26.28 | 25.21 | 1,974 |
Jul 31, 2024 | 26.27 | 26.33 | 26.15 | 26.18 | 25.12 | 8,918 |
Jul 30, 2024 | 26.28 | 26.29 | 26.13 | 26.13 | 25.07 | 2,360 |
Jul 29, 2024 | 26.17 | 26.22 | 26.15 | 26.20 | 25.14 | 2,812 |
Jul 26, 2024 | 26.15 | 26.26 | 26.04 | 26.20 | 25.13 | 2,363 |
Jul 25, 2024 | 26.13 | 26.27 | 26.13 | 26.13 | 25.07 | 1,339 |
Jul 24, 2024 | 26.30 | 26.34 | 26.15 | 26.27 | 25.20 | 3,075 |
Jul 23, 2024 | 26.21 | 26.30 | 26.21 | 26.30 | 25.23 | 2,968 |
Jul 22, 2024 | 26.40 | 26.40 | 26.28 | 26.29 | 25.22 | 6,391 |
Jul 19, 2024 | 26.21 | 26.36 | 26.20 | 26.36 | 25.29 | 3,852 |
Jul 18, 2024 | 26.02 | 26.22 | 26.02 | 26.21 | 25.14 | 11,574 |
Jul 17, 2024 | 26.00 | 26.20 | 25.91 | 26.01 | 24.95 | 7,689 |
Jul 16, 2024 | 26.02 | 26.02 | 25.81 | 26.02 | 24.96 | 9,121 |
Jul 15, 2024 | 25.76 | 26.05 | 25.72 | 26.05 | 24.99 | 5,455 |
Jul 12, 2024 | 0.55 Dividend | |||||
Jul 12, 2024 | 25.70 | 25.70 | 25.54 | 25.69 | 24.65 | 2,739 |
Jul 11, 2024 | 26.19 | 26.19 | 26.09 | 26.09 | 24.50 | 1,873 |
Jul 10, 2024 | 26.08 | 26.15 | 26.08 | 26.13 | 24.54 | 2,713 |
Jul 9, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 24.50 | - |
Jul 8, 2024 | 26.14 | 26.18 | 26.09 | 26.09 | 24.50 | 3,833 |
Jul 5, 2024 | 26.05 | 26.07 | 26.00 | 26.07 | 24.49 | 3,956 |
Jul 3, 2024 | 26.08 | 26.15 | 26.05 | 26.13 | 24.54 | 3,651 |
Jul 2, 2024 | 26.13 | 26.17 | 26.12 | 26.17 | 24.58 | 1,464 |
Jul 1, 2024 | 26.05 | 26.12 | 26.04 | 26.12 | 24.53 | 2,129 |
Jun 28, 2024 | 26.16 | 26.16 | 26.00 | 26.00 | 24.42 | 2,997 |
Jun 27, 2024 | 26.06 | 26.16 | 26.06 | 26.16 | 24.57 | 633 |
Jun 26, 2024 | 26.16 | 26.18 | 25.90 | 25.91 | 24.34 | 900 |
Jun 25, 2024 | 25.92 | 25.93 | 25.88 | 25.88 | 24.31 | 3,000 |
Jun 24, 2024 | 25.84 | 25.93 | 25.84 | 25.88 | 24.31 | 5,380 |
Jun 21, 2024 | 25.91 | 26.11 | 25.82 | 25.88 | 24.30 | 6,097 |
Jun 20, 2024 | 25.94 | 26.10 | 25.88 | 25.96 | 24.38 | 3,581 |
Jun 18, 2024 | 26.09 | 26.09 | 25.97 | 25.97 | 24.39 | 2,532 |
Jun 17, 2024 | 26.08 | 26.17 | 25.96 | 25.96 | 24.39 | 4,539 |
Jun 14, 2024 | 26.10 | 26.16 | 26.10 | 26.16 | 24.57 | 2,607 |
Jun 13, 2024 | 26.23 | 26.28 | 26.09 | 26.12 | 24.53 | 6,521 |
Jun 12, 2024 | 26.39 | 26.39 | 26.37 | 26.39 | 24.79 | 1,027 |
Jun 11, 2024 | 26.23 | 26.40 | 26.23 | 26.40 | 24.80 | 2,406 |
Jun 10, 2024 | 26.25 | 26.25 | 26.23 | 26.24 | 24.65 | 1,753 |
Jun 7, 2024 | 26.22 | 26.25 | 26.20 | 26.25 | 24.65 | 1,807 |
Jun 6, 2024 | 26.19 | 26.24 | 26.14 | 26.21 | 24.62 | 3,567 |
Jun 5, 2024 | 26.20 | 26.21 | 26.17 | 26.20 | 24.61 | 2,209 |
Jun 4, 2024 | 26.13 | 26.23 | 26.13 | 26.23 | 24.63 | 1,040 |
Jun 3, 2024 | 26.10 | 26.36 | 26.04 | 26.18 | 24.59 | 4,950 |
May 31, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 24.56 | 2,640 |
May 30, 2024 | 26.15 | 26.16 | 26.15 | 26.15 | 24.56 | 1,855 |
May 29, 2024 | 26.18 | 26.18 | 26.12 | 26.15 | 24.56 | 924 |
May 28, 2024 | 26.06 | 26.10 | 26.06 | 26.09 | 24.51 | 3,701 |
May 24, 2024 | 26.04 | 26.10 | 26.02 | 26.08 | 24.50 | 1,201 |
May 23, 2024 | 25.93 | 26.05 | 25.90 | 25.91 | 24.34 | 1,425 |
May 22, 2024 | 26.09 | 26.22 | 25.97 | 25.97 | 24.39 | 3,682 |
May 21, 2024 | 26.30 | 26.30 | 25.96 | 25.96 | 24.38 | 5,974 |
May 20, 2024 | 26.12 | 26.27 | 26.12 | 26.27 | 24.67 | 663 |
May 17, 2024 | 26.16 | 26.16 | 26.12 | 26.12 | 24.53 | 1,160 |
May 16, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 24.59 | 380 |
May 15, 2024 | 26.16 | 26.32 | 26.16 | 26.32 | 24.72 | 643 |
May 14, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.61 | - |
May 13, 2024 | 26.03 | 26.20 | 26.02 | 26.20 | 24.61 | 5,132 |
May 10, 2024 | 26.20 | 26.20 | 25.90 | 26.08 | 24.49 | 6,576 |
May 9, 2024 | 26.23 | 26.37 | 26.23 | 26.30 | 24.70 | 2,461 |
May 8, 2024 | 26.10 | 26.20 | 26.10 | 26.20 | 24.61 | 1,965 |
May 7, 2024 | 26.16 | 26.16 | 26.09 | 26.09 | 24.50 | 431 |
May 6, 2024 | 26.03 | 26.05 | 25.91 | 25.91 | 24.34 | 1,988 |
May 3, 2024 | 25.98 | 26.04 | 25.98 | 26.04 | 24.46 | 657 |
May 2, 2024 | 26.00 | 26.04 | 25.90 | 25.90 | 24.33 | 1,500 |
May 1, 2024 | 25.69 | 26.02 | 25.69 | 25.84 | 24.27 | 1,349 |
Apr 30, 2024 | 26.09 | 26.35 | 25.96 | 26.25 | 24.65 | 8,917 |
Apr 29, 2024 | 25.91 | 25.99 | 25.91 | 25.97 | 24.39 | 1,334 |
Apr 26, 2024 | 25.80 | 25.96 | 25.80 | 25.92 | 24.34 | 3,046 |
Apr 25, 2024 | 25.84 | 25.84 | 25.75 | 25.77 | 24.20 | 4,128 |
Apr 24, 2024 | 25.81 | 25.90 | 25.77 | 25.90 | 24.33 | 3,009 |
Apr 23, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 24.35 | - |
Apr 22, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 24.35 | 513 |
Apr 19, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.19 | 362 |
Apr 18, 2024 | 25.65 | 25.75 | 25.65 | 25.66 | 24.10 | 1,559 |
Apr 17, 2024 | 25.88 | 25.91 | 25.71 | 25.80 | 24.23 | 3,118 |
Apr 16, 2024 | 25.74 | 25.92 | 25.62 | 25.90 | 24.32 | 1,305 |
Apr 15, 2024 | 25.87 | 25.88 | 25.61 | 25.61 | 24.05 | 7,307 |
Apr 12, 2024 | 25.93 | 25.93 | 25.70 | 25.70 | 24.14 | 11,063 |
Apr 11, 2024 | 0.55 Dividend | |||||
Apr 11, 2024 | 25.83 | 25.93 | 25.51 | 25.89 | 24.32 | 11,931 |
Apr 10, 2024 | 26.29 | 26.29 | 26.10 | 26.20 | 24.09 | 3,182 |
Apr 9, 2024 | 26.14 | 26.29 | 26.14 | 26.29 | 24.18 | 2,159 |
Apr 8, 2024 | 26.05 | 26.09 | 26.00 | 26.00 | 23.91 | 3,032 |
Apr 5, 2024 | 25.95 | 26.05 | 25.78 | 26.00 | 23.91 | 6,267 |
Apr 4, 2024 | 26.10 | 26.10 | 25.99 | 26.10 | 24.00 | 7,798 |
Apr 3, 2024 | 25.88 | 26.08 | 25.88 | 26.07 | 23.98 | 2,499 |
Apr 2, 2024 | 25.73 | 26.16 | 25.73 | 25.90 | 23.82 | 2,595 |
Apr 1, 2024 | 25.80 | 25.93 | 25.74 | 25.75 | 23.68 | 20,874 |
Mar 28, 2024 | 25.87 | 25.88 | 25.83 | 25.85 | 23.77 | 2,836 |
Mar 27, 2024 | 25.81 | 25.97 | 25.80 | 25.95 | 23.86 | 2,785 |
Mar 26, 2024 | 26.13 | 26.13 | 25.97 | 25.97 | 23.88 | 864 |
Mar 25, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 24.08 | - |
Mar 22, 2024 | 26.02 | 26.19 | 26.02 | 26.19 | 24.08 | 1,273 |
Mar 21, 2024 | 26.13 | 26.30 | 26.04 | 26.04 | 23.95 | 2,423 |
Mar 20, 2024 | 26.15 | 26.22 | 26.15 | 26.15 | 24.05 | 1,809 |
Mar 19, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 24.11 | 288 |
Mar 18, 2024 | 26.18 | 26.44 | 26.18 | 26.26 | 24.15 | 3,300 |
Mar 15, 2024 | 26.60 | 26.60 | 26.25 | 26.25 | 24.14 | 1,048 |
Mar 14, 2024 | 26.37 | 26.90 | 26.29 | 26.81 | 24.66 | 1,443 |
Mar 13, 2024 | 26.23 | 26.24 | 26.20 | 26.24 | 24.13 | 1,457 |
Mar 12, 2024 | 26.28 | 26.38 | 26.16 | 26.35 | 24.23 | 12,221 |
Mar 11, 2024 | 26.03 | 26.21 | 26.02 | 26.19 | 24.09 | 3,652 |
Mar 8, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 24.16 | - |
Mar 7, 2024 | 26.26 | 26.27 | 26.25 | 26.27 | 24.16 | 763 |
Mar 6, 2024 | 26.10 | 26.33 | 26.08 | 26.21 | 24.10 | 5,616 |
Mar 5, 2024 | 25.98 | 25.99 | 25.98 | 25.99 | 23.90 | 619 |
Mar 4, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 23.81 | - |
Mar 1, 2024 | 25.79 | 25.89 | 25.79 | 25.89 | 23.81 | 1,774 |
Feb 29, 2024 | 25.85 | 25.93 | 25.85 | 25.86 | 23.78 | 952 |
Feb 28, 2024 | 25.88 | 25.88 | 25.79 | 25.79 | 23.72 | 1,668 |
Feb 27, 2024 | 26.01 | 26.18 | 25.79 | 25.80 | 23.73 | 3,557 |
Feb 26, 2024 | 25.84 | 25.96 | 25.80 | 25.95 | 23.86 | 1,046 |
Feb 23, 2024 | 25.83 | 25.85 | 25.79 | 25.79 | 23.72 | 2,747 |
Feb 22, 2024 | 25.97 | 26.30 | 25.75 | 25.83 | 23.75 | 8,218 |
Feb 21, 2024 | 25.95 | 26.00 | 25.75 | 25.75 | 23.68 | 4,107 |
Feb 20, 2024 | 25.90 | 25.90 | 25.86 | 25.90 | 23.82 | 1,850 |
Feb 16, 2024 | 25.89 | 25.89 | 25.77 | 25.87 | 23.79 | 1,509 |
Feb 15, 2024 | 25.75 | 26.06 | 25.75 | 26.06 | 23.96 | 13,165 |
Feb 14, 2024 | 25.79 | 25.79 | 25.74 | 25.75 | 23.68 | 8,459 |
Feb 13, 2024 | 25.76 | 25.82 | 25.73 | 25.73 | 23.66 | 3,094 |
Feb 12, 2024 | 25.70 | 25.85 | 25.70 | 25.85 | 23.77 | 989 |
Feb 9, 2024 | 25.67 | 25.73 | 25.67 | 25.73 | 23.66 | 2,241 |
Feb 8, 2024 | 25.80 | 25.84 | 25.66 | 25.66 | 23.60 | 3,310 |
Feb 7, 2024 | 25.75 | 25.78 | 25.75 | 25.76 | 23.69 | 2,150 |
Feb 6, 2024 | 25.77 | 25.79 | 25.73 | 25.75 | 23.68 | 5,476 |
Feb 5, 2024 | 25.88 | 25.88 | 25.76 | 25.76 | 23.69 | 410 |
Feb 2, 2024 | 25.90 | 25.92 | 25.75 | 25.75 | 23.68 | 8,272 |
Feb 1, 2024 | 25.81 | 25.90 | 25.75 | 25.89 | 23.81 | 1,965 |
Jan 31, 2024 | 25.84 | 26.00 | 25.84 | 25.92 | 23.83 | 1,326 |
Jan 30, 2024 | 26.03 | 26.03 | 25.85 | 25.95 | 23.87 | 4,440 |
Jan 29, 2024 | 25.93 | 26.34 | 25.74 | 26.34 | 24.22 | 8,420 |
Jan 26, 2024 | 26.42 | 26.42 | 25.98 | 26.04 | 23.95 | 10,403 |
Jan 25, 2024 | 26.14 | 26.23 | 25.82 | 26.04 | 23.95 | 1,633 |
Jan 24, 2024 | 25.75 | 26.70 | 25.75 | 26.00 | 23.91 | 13,304 |
Jan 23, 2024 | 25.61 | 25.67 | 25.58 | 25.67 | 23.61 | 3,344 |
Jan 22, 2024 | 25.62 | 25.66 | 25.62 | 25.66 | 23.60 | 659 |
Jan 19, 2024 | 25.97 | 25.97 | 25.63 | 25.80 | 23.73 | 2,239 |
Jan 18, 2024 | 25.80 | 25.80 | 25.57 | 25.80 | 23.73 | 2,150 |
Jan 17, 2024 | 25.98 | 25.98 | 25.74 | 25.76 | 23.69 | 2,834 |
Jan 16, 2024 | 25.75 | 26.20 | 25.71 | 25.72 | 23.65 | 5,213 |
Related Tickers
DSX-PB Diana Shipping Inc.
25.92
-0.10%
SB-PD Safe Bulkers, Inc.
25.35
-0.04%
SB-PC Safe Bulkers, Inc.
25.35
-0.31%
CCEC Capital Clean Energy Carriers Corp.
18.91
+3.45%
HSHP Himalaya Shipping Ltd.
5.15
+2.79%
MATX Matson, Inc.
142.41
+2.30%
SMHI SEACOR Marine Holdings Inc.
6.87
+0.15%
KEX Kirby Corporation
105.99
+1.23%
GASS StealthGas Inc.
6.03
+1.34%
ECO Okeanis Eco Tankers Corp.
24.89
-0.64%