20.44
0.00
(0.00%)
At close: January 24 at 4:00:00 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 24, 2025 | 20.31 | 20.44 | 20.30 | 20.44 | 20.44 | 4,800 |
Jan 23, 2025 | 20.27 | 20.44 | 20.27 | 20.44 | 20.44 | 7,700 |
Jan 22, 2025 | 20.42 | 20.46 | 20.22 | 20.27 | 20.27 | 16,100 |
Jan 21, 2025 | 20.50 | 20.50 | 20.31 | 20.49 | 20.49 | 4,600 |
Jan 17, 2025 | 20.56 | 20.60 | 20.25 | 20.48 | 20.48 | 16,000 |
Jan 16, 2025 | 20.43 | 20.62 | 20.32 | 20.34 | 20.34 | 8,500 |
Jan 15, 2025 | 20.47 | 20.47 | 20.22 | 20.43 | 20.43 | 6,500 |
Jan 14, 2025 | 20.44 | 20.44 | 20.22 | 20.23 | 20.23 | 8,700 |
Jan 13, 2025 | 20.15 | 20.47 | 20.01 | 20.36 | 20.36 | 17,000 |
Jan 10, 2025 | 20.40 | 20.54 | 20.01 | 20.05 | 20.05 | 13,300 |
Jan 8, 2025 | 20.45 | 20.59 | 20.39 | 20.49 | 20.49 | 9,300 |
Jan 7, 2025 | 20.77 | 20.80 | 20.46 | 20.48 | 20.48 | 6,700 |
Jan 6, 2025 | 20.65 | 20.80 | 20.23 | 20.72 | 20.72 | 9,500 |
Jan 3, 2025 | 20.37 | 20.69 | 20.37 | 20.69 | 20.69 | 10,400 |
Jan 2, 2025 | 20.47 | 20.49 | 20.20 | 20.49 | 20.49 | 7,400 |
Dec 31, 2024 | 19.60 | 20.66 | 19.46 | 20.47 | 20.47 | 121,600 |
Dec 30, 2024 | 19.81 | 19.82 | 19.45 | 19.70 | 19.70 | 51,300 |
Dec 27, 2024 | 19.75 | 19.81 | 19.60 | 19.81 | 19.81 | 16,900 |
Dec 26, 2024 | 19.75 | 19.78 | 19.62 | 19.65 | 19.65 | 10,700 |
Dec 24, 2024 | 20.05 | 20.05 | 19.70 | 19.76 | 19.76 | 12,400 |
Dec 23, 2024 | 20.17 | 20.20 | 19.95 | 19.96 | 19.96 | 24,700 |
Dec 20, 2024 | 20.21 | 20.40 | 20.06 | 20.25 | 20.25 | 4,500 |
Dec 19, 2024 | 20.10 | 20.46 | 20.01 | 20.06 | 20.06 | 11,500 |
Dec 18, 2024 | 20.14 | 20.51 | 20.07 | 20.20 | 20.20 | 11,100 |
Dec 17, 2024 | 20.01 | 20.61 | 20.01 | 20.48 | 20.48 | 80,100 |
Dec 16, 2024 | 19.97 | 20.40 | 19.97 | 20.02 | 20.02 | 22,000 |
Dec 13, 2024 | 20.18 | 20.18 | 19.97 | 19.97 | 19.97 | 13,200 |
Dec 12, 2024 | 20.14 | 20.18 | 19.99 | 20.18 | 20.18 | 15,300 |
Dec 11, 2024 | 20.18 | 20.22 | 20.04 | 20.04 | 20.04 | 19,500 |
Dec 10, 2024 | 20.35 | 20.35 | 20.16 | 20.17 | 20.17 | 9,900 |
Dec 9, 2024 | 20.27 | 20.48 | 20.16 | 20.34 | 20.34 | 29,700 |
Dec 6, 2024 | 20.35 | 20.40 | 20.06 | 20.25 | 20.25 | 29,400 |
Dec 5, 2024 | 20.40 | 20.60 | 20.23 | 20.45 | 20.45 | 24,400 |
Dec 4, 2024 | 20.56 | 20.56 | 20.23 | 20.35 | 20.35 | 18,200 |
Dec 3, 2024 | 20.46 | 20.54 | 20.21 | 20.52 | 20.52 | 23,100 |
Dec 2, 2024 | 20.40 | 20.52 | 20.27 | 20.42 | 20.42 | 9,200 |
Nov 29, 2024 | 20.05 | 20.24 | 19.97 | 20.23 | 20.23 | 12,100 |
Nov 27, 2024 | 20.08 | 20.10 | 19.90 | 20.04 | 20.04 | 5,700 |
Nov 26, 2024 | 20.03 | 20.35 | 19.93 | 19.93 | 19.93 | 12,200 |
Nov 25, 2024 | 20.17 | 20.52 | 20.08 | 20.34 | 20.34 | 18,200 |
Nov 22, 2024 | 20.14 | 20.14 | 19.69 | 19.88 | 19.88 | 6,900 |
Nov 21, 2024 | 19.83 | 20.00 | 19.44 | 20.00 | 20.00 | 68,900 |
Nov 20, 2024 | 19.96 | 19.96 | 19.63 | 19.87 | 19.87 | 28,900 |
Nov 19, 2024 | 19.92 | 19.99 | 19.87 | 19.92 | 19.92 | 21,900 |
Nov 18, 2024 | 20.15 | 20.31 | 19.85 | 19.89 | 19.89 | 17,100 |
Nov 15, 2024 | 0.44 Dividend | |||||
Nov 15, 2024 | 20.38 | 20.38 | 20.14 | 20.23 | 20.23 | 9,500 |
Nov 14, 2024 | 20.91 | 21.06 | 20.62 | 20.83 | 20.39 | 12,000 |
Nov 13, 2024 | 21.07 | 21.17 | 20.90 | 20.90 | 20.46 | 28,800 |
Nov 12, 2024 | 21.10 | 21.15 | 20.91 | 20.98 | 20.54 | 25,300 |
Nov 11, 2024 | 21.22 | 21.25 | 20.98 | 21.03 | 20.59 | 37,900 |
Nov 8, 2024 | 21.00 | 21.18 | 21.00 | 21.18 | 20.73 | 13,200 |
Nov 7, 2024 | 21.00 | 21.17 | 20.87 | 21.01 | 20.57 | 36,400 |
Nov 6, 2024 | 20.95 | 21.14 | 20.95 | 21.00 | 20.56 | 14,000 |
Nov 5, 2024 | 20.89 | 21.10 | 20.68 | 21.07 | 20.63 | 19,700 |
Nov 4, 2024 | 20.70 | 20.95 | 20.70 | 20.82 | 20.38 | 9,300 |
Nov 1, 2024 | 21.04 | 21.17 | 20.68 | 20.74 | 20.30 | 10,900 |
Oct 31, 2024 | 21.10 | 21.28 | 21.00 | 21.04 | 20.60 | 24,000 |
Oct 30, 2024 | 20.65 | 21.30 | 20.65 | 21.30 | 20.85 | 43,500 |
Oct 29, 2024 | 20.64 | 20.72 | 20.59 | 20.59 | 20.16 | 6,300 |
Oct 28, 2024 | 20.59 | 20.65 | 20.43 | 20.62 | 20.19 | 25,800 |
Oct 25, 2024 | 20.70 | 20.72 | 20.59 | 20.59 | 20.16 | 11,900 |
Oct 24, 2024 | 20.52 | 20.74 | 20.50 | 20.69 | 20.25 | 15,100 |
Oct 23, 2024 | 20.59 | 20.63 | 20.38 | 20.44 | 20.01 | 11,500 |
Oct 22, 2024 | 20.60 | 20.92 | 20.50 | 20.65 | 20.22 | 20,500 |
Oct 21, 2024 | 20.68 | 20.79 | 20.45 | 20.67 | 20.24 | 30,700 |
Oct 18, 2024 | 20.50 | 20.76 | 20.46 | 20.60 | 20.17 | 15,100 |
Oct 17, 2024 | 20.42 | 20.50 | 20.35 | 20.42 | 19.99 | 25,500 |
Oct 16, 2024 | 20.33 | 20.50 | 20.33 | 20.48 | 20.05 | 13,100 |
Oct 15, 2024 | 20.52 | 20.65 | 20.43 | 20.65 | 20.22 | 6,000 |
Oct 14, 2024 | 20.58 | 20.71 | 20.32 | 20.45 | 20.02 | 20,000 |
Oct 11, 2024 | 20.56 | 20.85 | 20.56 | 20.73 | 20.29 | 20,000 |
Oct 10, 2024 | 20.41 | 20.73 | 20.41 | 20.61 | 20.18 | 23,800 |
Oct 9, 2024 | 20.30 | 20.54 | 20.30 | 20.48 | 20.05 | 13,900 |
Oct 8, 2024 | 20.62 | 20.62 | 20.20 | 20.50 | 20.07 | 16,200 |
Oct 7, 2024 | 20.59 | 20.61 | 20.37 | 20.40 | 19.97 | 16,100 |
Oct 4, 2024 | 20.73 | 20.79 | 20.55 | 20.75 | 20.31 | 16,300 |
Oct 3, 2024 | 20.81 | 20.81 | 20.65 | 20.76 | 20.32 | 10,500 |
Oct 2, 2024 | 20.67 | 20.81 | 20.58 | 20.75 | 20.31 | 17,200 |
Oct 1, 2024 | 20.70 | 20.70 | 20.49 | 20.67 | 20.24 | 15,700 |
Sep 30, 2024 | 20.44 | 20.70 | 20.34 | 20.62 | 20.19 | 10,000 |
Sep 27, 2024 | 20.70 | 20.70 | 20.42 | 20.59 | 20.16 | 4,700 |
Sep 26, 2024 | 20.44 | 20.47 | 20.34 | 20.42 | 19.99 | 12,800 |
Sep 25, 2024 | 20.63 | 20.71 | 20.44 | 20.64 | 20.21 | 8,600 |
Sep 24, 2024 | 20.59 | 20.74 | 20.37 | 20.71 | 20.27 | 11,100 |
Sep 23, 2024 | 20.34 | 20.66 | 20.34 | 20.56 | 20.13 | 20,500 |
Sep 20, 2024 | 20.20 | 20.67 | 20.18 | 20.36 | 19.93 | 13,300 |
Sep 19, 2024 | 20.15 | 20.29 | 20.02 | 20.22 | 19.79 | 18,600 |
Sep 18, 2024 | 20.38 | 20.38 | 20.07 | 20.15 | 19.73 | 8,400 |
Sep 17, 2024 | 19.98 | 20.32 | 19.98 | 20.32 | 19.89 | 25,100 |
Sep 16, 2024 | 20.02 | 20.32 | 19.69 | 19.80 | 19.38 | 44,800 |
Sep 13, 2024 | 20.22 | 20.22 | 19.90 | 20.01 | 19.59 | 19,600 |
Sep 12, 2024 | 20.25 | 20.32 | 19.92 | 20.03 | 19.61 | 14,600 |
Sep 11, 2024 | 20.28 | 20.28 | 19.87 | 19.94 | 19.52 | 23,100 |
Sep 10, 2024 | 20.10 | 20.42 | 20.10 | 20.28 | 19.85 | 20,200 |
Sep 9, 2024 | 19.83 | 20.29 | 19.83 | 20.08 | 19.66 | 24,800 |
Sep 6, 2024 | 19.87 | 19.87 | 19.60 | 19.84 | 19.42 | 28,200 |
Sep 5, 2024 | 19.78 | 19.96 | 19.65 | 19.87 | 19.45 | 26,500 |
Sep 4, 2024 | 19.81 | 19.85 | 19.36 | 19.83 | 19.41 | 39,600 |
Sep 3, 2024 | 20.67 | 20.71 | 19.17 | 19.65 | 19.24 | 104,700 |
Aug 30, 2024 | 20.98 | 20.98 | 20.31 | 20.55 | 20.12 | 67,700 |
Aug 29, 2024 | 21.00 | 21.02 | 20.92 | 20.98 | 20.54 | 26,100 |
Aug 28, 2024 | 21.00 | 21.09 | 20.87 | 20.91 | 20.47 | 12,900 |
Aug 27, 2024 | 21.25 | 21.25 | 20.84 | 20.93 | 20.49 | 23,000 |
Aug 26, 2024 | 21.30 | 21.30 | 21.01 | 21.16 | 20.72 | 10,500 |
Aug 23, 2024 | 21.26 | 21.28 | 21.04 | 21.25 | 20.80 | 27,700 |
Aug 22, 2024 | 21.30 | 21.36 | 20.94 | 21.25 | 20.80 | 41,400 |
Aug 21, 2024 | 20.85 | 21.29 | 20.84 | 21.04 | 20.60 | 6,400 |
Aug 20, 2024 | 20.85 | 21.14 | 20.85 | 20.97 | 20.53 | 35,700 |
Aug 19, 2024 | 21.15 | 21.15 | 20.75 | 20.82 | 20.38 | 24,300 |
Aug 16, 2024 | 21.50 | 21.50 | 20.93 | 21.10 | 20.66 | 29,100 |
Aug 15, 2024 | 0.44 Dividend | |||||
Aug 15, 2024 | 21.33 | 21.70 | 20.91 | 21.26 | 20.81 | 36,100 |
Aug 14, 2024 | 21.46 | 21.92 | 21.38 | 21.63 | 20.75 | 36,500 |
Aug 13, 2024 | 20.60 | 21.40 | 20.38 | 21.40 | 20.53 | 28,300 |
Aug 12, 2024 | 20.74 | 20.77 | 20.35 | 20.70 | 19.85 | 17,400 |
Aug 9, 2024 | 20.79 | 20.80 | 20.59 | 20.80 | 19.95 | 22,300 |
Aug 8, 2024 | 20.71 | 20.80 | 20.25 | 20.80 | 19.95 | 31,700 |
Aug 7, 2024 | 20.66 | 20.71 | 20.09 | 20.71 | 19.86 | 64,500 |
Aug 6, 2024 | 20.10 | 20.60 | 19.90 | 20.40 | 19.57 | 43,100 |
Aug 5, 2024 | 19.99 | 20.12 | 19.00 | 20.00 | 19.18 | 90,700 |
Aug 2, 2024 | 20.53 | 20.88 | 20.31 | 20.61 | 19.77 | 28,700 |
Aug 1, 2024 | 20.25 | 21.00 | 20.25 | 20.73 | 19.88 | 62,700 |
Jul 31, 2024 | 19.01 | 20.86 | 19.01 | 20.25 | 19.42 | 210,900 |
Jul 30, 2024 | 21.22 | 21.37 | 18.59 | 19.18 | 18.40 | 326,400 |
Jul 29, 2024 | 25.00 | 25.00 | 21.14 | 21.59 | 20.71 | 244,600 |
Jul 26, 2024 | 25.19 | 25.19 | 25.15 | 25.15 | 24.12 | 1,600 |
Jul 25, 2024 | 24.89 | 25.02 | 24.89 | 25.00 | 23.98 | 2,900 |
Jul 24, 2024 | 25.07 | 25.07 | 24.88 | 24.88 | 23.86 | 7,300 |
Jul 23, 2024 | 25.11 | 25.13 | 25.06 | 25.13 | 24.10 | 800 |
Jul 22, 2024 | 25.22 | 25.23 | 25.07 | 25.17 | 24.14 | 3,900 |
Jul 19, 2024 | 25.08 | 25.17 | 25.05 | 25.13 | 24.10 | 2,500 |
Jul 18, 2024 | 25.09 | 25.15 | 25.09 | 25.15 | 24.12 | 2,200 |
Jul 17, 2024 | 25.05 | 25.09 | 25.05 | 25.08 | 24.06 | 8,900 |
Jul 16, 2024 | 25.12 | 25.15 | 25.10 | 25.15 | 24.12 | 1,800 |
Jul 15, 2024 | 25.00 | 25.15 | 24.94 | 25.06 | 24.04 | 3,200 |
Jul 12, 2024 | 25.01 | 25.09 | 25.00 | 25.01 | 23.99 | 3,300 |
Jul 11, 2024 | 24.88 | 25.09 | 24.88 | 25.06 | 24.04 | 6,700 |
Jul 10, 2024 | 24.70 | 24.86 | 24.70 | 24.85 | 23.83 | 5,300 |
Jul 9, 2024 | 24.68 | 24.75 | 24.68 | 24.75 | 23.74 | 4,000 |
Jul 8, 2024 | 24.64 | 24.75 | 24.64 | 24.73 | 23.72 | 6,000 |
Jul 5, 2024 | 24.70 | 24.80 | 24.70 | 24.73 | 23.72 | 4,300 |
Jul 3, 2024 | 24.50 | 24.68 | 24.50 | 24.68 | 23.67 | 5,000 |
Jul 2, 2024 | 24.37 | 24.70 | 24.37 | 24.46 | 23.46 | 5,800 |
Jul 1, 2024 | 24.50 | 24.50 | 24.39 | 24.47 | 23.47 | 7,300 |
Jun 28, 2024 | 24.66 | 24.66 | 24.45 | 24.45 | 23.45 | 6,400 |
Jun 27, 2024 | 24.69 | 24.69 | 24.66 | 24.66 | 23.65 | 7,400 |
Jun 26, 2024 | 24.69 | 24.69 | 24.65 | 24.65 | 23.64 | 2,100 |
Jun 25, 2024 | 24.68 | 24.70 | 24.64 | 24.65 | 23.64 | 6,500 |
Jun 24, 2024 | 24.55 | 24.65 | 24.55 | 24.63 | 23.62 | 5,000 |
Jun 21, 2024 | 24.65 | 24.65 | 24.51 | 24.55 | 23.55 | 2,100 |
Jun 20, 2024 | 24.66 | 24.66 | 24.51 | 24.51 | 23.51 | 4,500 |
Jun 18, 2024 | 24.55 | 24.68 | 24.55 | 24.66 | 23.65 | 8,100 |
Jun 17, 2024 | 24.55 | 24.70 | 24.35 | 24.36 | 23.36 | 13,300 |
Jun 14, 2024 | 24.43 | 24.49 | 24.36 | 24.45 | 23.45 | 3,900 |
Jun 13, 2024 | 24.70 | 24.70 | 24.44 | 24.51 | 23.51 | 5,600 |
Jun 12, 2024 | 24.51 | 24.72 | 24.51 | 24.57 | 23.57 | 11,900 |
Jun 11, 2024 | 24.28 | 24.46 | 24.26 | 24.46 | 23.46 | 8,500 |
Jun 10, 2024 | 24.34 | 24.35 | 24.34 | 24.34 | 23.35 | 3,300 |
Jun 7, 2024 | 24.10 | 24.40 | 24.10 | 24.35 | 23.36 | 8,000 |
Jun 6, 2024 | 24.56 | 24.64 | 24.44 | 24.51 | 23.51 | 11,300 |
Jun 5, 2024 | 24.50 | 24.65 | 24.50 | 24.64 | 23.63 | 6,700 |
Jun 4, 2024 | 24.40 | 24.56 | 24.40 | 24.49 | 23.49 | 10,500 |
Jun 3, 2024 | 24.29 | 24.40 | 24.22 | 24.40 | 23.40 | 6,700 |
May 31, 2024 | 24.05 | 24.36 | 23.95 | 24.31 | 23.32 | 81,500 |
May 30, 2024 | 23.99 | 24.09 | 23.98 | 23.99 | 23.01 | 9,600 |
May 29, 2024 | 24.12 | 24.17 | 23.98 | 23.98 | 23.00 | 4,400 |
May 28, 2024 | 24.24 | 24.35 | 24.08 | 24.08 | 23.10 | 10,400 |
May 24, 2024 | 24.13 | 24.23 | 24.01 | 24.15 | 23.16 | 3,700 |
May 23, 2024 | 24.23 | 24.30 | 23.99 | 24.00 | 23.02 | 13,200 |
May 22, 2024 | 24.26 | 24.27 | 24.25 | 24.25 | 23.26 | 2,200 |
May 21, 2024 | 24.39 | 24.46 | 24.26 | 24.29 | 23.30 | 15,200 |
May 20, 2024 | 24.31 | 24.44 | 24.31 | 24.37 | 23.37 | 5,100 |
May 17, 2024 | 24.58 | 24.60 | 24.30 | 24.30 | 23.31 | 14,700 |
May 16, 2024 | 24.65 | 24.65 | 24.50 | 24.55 | 23.55 | 7,100 |
May 15, 2024 | 24.48 | 24.58 | 24.46 | 24.54 | 23.54 | 10,200 |
May 14, 2024 | 0.44 Dividend | |||||
May 14, 2024 | 24.51 | 24.55 | 24.44 | 24.48 | 23.48 | 5,000 |
May 13, 2024 | 24.79 | 24.85 | 24.79 | 24.83 | 23.40 | 3,700 |
May 10, 2024 | 24.78 | 24.78 | 24.60 | 24.74 | 23.31 | 6,400 |
May 9, 2024 | 24.65 | 24.78 | 24.59 | 24.70 | 23.27 | 9,300 |
May 8, 2024 | 24.83 | 24.85 | 24.64 | 24.68 | 23.25 | 16,400 |
May 7, 2024 | 24.81 | 24.92 | 24.69 | 24.85 | 23.41 | 23,900 |
May 6, 2024 | 24.65 | 24.65 | 24.46 | 24.54 | 23.12 | 6,700 |
May 3, 2024 | 24.25 | 24.60 | 24.25 | 24.50 | 23.08 | 4,800 |
May 2, 2024 | 24.22 | 24.41 | 24.15 | 24.41 | 23.00 | 3,900 |
May 1, 2024 | 24.12 | 24.39 | 24.12 | 24.14 | 22.75 | 5,400 |
Apr 30, 2024 | 24.19 | 24.32 | 24.05 | 24.18 | 22.78 | 19,400 |
Apr 29, 2024 | 24.10 | 24.25 | 24.10 | 24.19 | 22.79 | 6,800 |
Apr 26, 2024 | 24.05 | 24.25 | 24.05 | 24.07 | 22.68 | 6,400 |
Apr 25, 2024 | 24.03 | 24.14 | 23.94 | 24.14 | 22.75 | 5,900 |
Apr 24, 2024 | 24.30 | 24.30 | 24.12 | 24.13 | 22.74 | 3,200 |
Apr 23, 2024 | 24.12 | 24.33 | 24.09 | 24.30 | 22.90 | 10,000 |
Apr 22, 2024 | 24.10 | 24.19 | 24.05 | 24.13 | 22.74 | 17,900 |
Apr 19, 2024 | 23.87 | 24.01 | 23.87 | 23.95 | 22.57 | 4,000 |
Apr 18, 2024 | 23.98 | 23.99 | 23.79 | 23.83 | 22.45 | 15,200 |
Apr 17, 2024 | 23.83 | 24.01 | 23.79 | 23.94 | 22.56 | 8,400 |
Apr 16, 2024 | 23.73 | 23.86 | 23.73 | 23.73 | 22.36 | 8,400 |
Apr 15, 2024 | 23.75 | 23.80 | 23.62 | 23.64 | 22.27 | 8,500 |
Apr 12, 2024 | 23.82 | 24.18 | 23.81 | 23.89 | 22.51 | 10,300 |
Apr 11, 2024 | 24.28 | 24.28 | 23.79 | 23.79 | 22.42 | 23,800 |
Apr 10, 2024 | 24.35 | 24.35 | 23.99 | 23.99 | 22.60 | 33,800 |
Apr 9, 2024 | 24.52 | 24.60 | 24.35 | 24.36 | 22.95 | 34,300 |
Apr 8, 2024 | 24.66 | 24.70 | 24.48 | 24.48 | 23.07 | 26,800 |
Apr 5, 2024 | 24.85 | 25.00 | 24.59 | 24.59 | 23.17 | 32,000 |
Apr 4, 2024 | 24.91 | 24.91 | 24.87 | 24.87 | 23.43 | 3,400 |
Apr 3, 2024 | 24.81 | 24.91 | 24.81 | 24.83 | 23.40 | 8,000 |
Apr 2, 2024 | 24.86 | 24.90 | 24.76 | 24.81 | 23.38 | 9,000 |
Apr 1, 2024 | 24.92 | 24.99 | 24.85 | 24.85 | 23.41 | 10,500 |
Mar 28, 2024 | 25.00 | 25.00 | 24.76 | 24.99 | 23.55 | 6,600 |
Mar 27, 2024 | 24.80 | 25.00 | 24.80 | 24.98 | 23.54 | 9,700 |
Mar 26, 2024 | 24.94 | 24.99 | 24.70 | 24.74 | 23.31 | 5,300 |
Mar 25, 2024 | 25.00 | 25.08 | 24.85 | 24.85 | 23.41 | 5,800 |
Mar 22, 2024 | 25.08 | 25.08 | 24.94 | 24.94 | 23.50 | 5,700 |
Mar 21, 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 23.66 | 2,600 |
Mar 20, 2024 | 25.15 | 25.28 | 25.15 | 25.16 | 23.71 | 14,700 |
Mar 19, 2024 | 25.10 | 25.19 | 25.01 | 25.10 | 23.65 | 6,600 |
Mar 18, 2024 | 25.03 | 25.13 | 25.02 | 25.13 | 23.68 | 2,800 |
Mar 15, 2024 | 24.96 | 25.18 | 24.96 | 25.18 | 23.73 | 5,000 |
Mar 14, 2024 | 25.00 | 25.15 | 24.95 | 24.95 | 23.51 | 3,500 |
Mar 13, 2024 | 25.01 | 25.18 | 25.01 | 25.18 | 23.73 | 6,000 |
Mar 12, 2024 | 24.90 | 25.19 | 24.85 | 25.09 | 23.64 | 9,200 |
Mar 11, 2024 | 25.00 | 25.00 | 24.89 | 24.91 | 23.47 | 1,700 |
Mar 8, 2024 | 24.95 | 24.99 | 24.89 | 24.89 | 23.45 | 6,800 |
Mar 7, 2024 | 24.96 | 24.99 | 24.85 | 24.95 | 23.51 | 5,600 |
Mar 6, 2024 | 24.87 | 24.90 | 24.83 | 24.87 | 23.43 | 3,800 |
Mar 5, 2024 | 24.88 | 24.90 | 24.84 | 24.84 | 23.40 | 5,100 |
Mar 4, 2024 | 24.98 | 24.98 | 24.81 | 24.81 | 23.38 | 5,400 |
Mar 1, 2024 | 24.95 | 24.99 | 24.85 | 24.95 | 23.51 | 6,400 |
Feb 29, 2024 | 24.89 | 25.00 | 24.89 | 24.92 | 23.48 | 5,200 |
Feb 28, 2024 | 24.83 | 24.94 | 24.73 | 24.85 | 23.41 | 2,500 |
Feb 27, 2024 | 24.84 | 24.84 | 24.75 | 24.79 | 23.36 | 3,700 |
Feb 26, 2024 | 24.97 | 24.98 | 24.90 | 24.90 | 23.46 | 3,600 |
Feb 23, 2024 | 24.88 | 24.99 | 24.88 | 24.97 | 23.53 | 8,300 |
Feb 22, 2024 | 25.03 | 25.03 | 24.80 | 25.00 | 23.56 | 3,300 |
Feb 21, 2024 | 24.84 | 25.00 | 24.84 | 24.98 | 23.54 | 7,800 |
Feb 20, 2024 | 24.79 | 24.91 | 24.79 | 24.81 | 23.38 | 3,100 |
Feb 16, 2024 | 24.78 | 24.78 | 24.66 | 24.66 | 23.24 | 4,400 |
Feb 15, 2024 | 24.70 | 24.79 | 24.60 | 24.78 | 23.35 | 8,200 |
Feb 14, 2024 | 0.44 Dividend | |||||
Feb 14, 2024 | 24.73 | 24.80 | 24.52 | 24.64 | 23.22 | 13,100 |
Feb 13, 2024 | 25.02 | 25.04 | 24.95 | 24.96 | 23.11 | 4,000 |
Feb 12, 2024 | 25.07 | 25.23 | 25.06 | 25.06 | 23.20 | 6,600 |
Feb 9, 2024 | 25.07 | 25.09 | 25.05 | 25.08 | 23.22 | 2,500 |
Feb 8, 2024 | 25.14 | 25.14 | 24.98 | 25.09 | 23.23 | 10,800 |
Feb 7, 2024 | 25.11 | 25.11 | 24.99 | 25.05 | 23.19 | 5,300 |
Feb 6, 2024 | 24.88 | 25.03 | 24.88 | 25.03 | 23.17 | 3,200 |
Feb 5, 2024 | 25.08 | 25.09 | 24.90 | 24.90 | 23.05 | 2,800 |
Feb 2, 2024 | 24.90 | 25.02 | 24.90 | 25.00 | 23.14 | 3,700 |
Feb 1, 2024 | 24.97 | 25.17 | 24.91 | 24.93 | 23.08 | 6,400 |
Jan 31, 2024 | 25.30 | 25.30 | 24.69 | 24.85 | 23.00 | 41,400 |
Jan 30, 2024 | 25.31 | 25.47 | 25.30 | 25.47 | 23.58 | 8,500 |
Jan 29, 2024 | 25.30 | 25.35 | 25.28 | 25.35 | 23.47 | 4,600 |
Jan 26, 2024 | 25.35 | 25.40 | 25.35 | 25.40 | 23.51 | 1,600 |
Jan 25, 2024 | 25.03 | 25.36 | 25.03 | 25.35 | 23.47 | 7,000 |
Related Tickers
ACGLO Arch Capital Group Ltd.
21.89
+0.05%
ATH-PA Athene Holding Ltd.
24.68
+0.02%
EQH-PC Equitable Holdings, Inc.
18.56
+0.76%
ATH-PB Athene Holding Ltd.
21.51
+0.28%
ACGLN Arch Capital Group Ltd.
18.74
+0.11%
ATH-PC Athene Holding Ltd.
25.13
0.00%
ATH-PE Athene Holding Ltd.
26.41
+0.19%
EQH-PA Equitable Holdings, Inc.
21.33
+0.47%
ATH-PD Athene Holding Ltd.
18.59
+2.37%
BNT Brookfield Wealth Solutions Ltd.
61.05
+2.64%