Unlock stock picks and a broker-level newsfeed that powers Wall Street.
24.41
0.00
(0.00%)
At close: March 14 at 4:00:00 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Mar 13, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Mar 12, 2025 | 24.50 | 24.50 | 24.41 | 24.41 | 24.41 | 700 |
Mar 11, 2025 | 0.08 Dividend | |||||
Mar 11, 2025 | 24.75 | 24.77 | 24.50 | 24.50 | 24.50 | 800 |
Mar 10, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.91 | - |
Mar 7, 2025 | 24.80 | 24.99 | 24.75 | 24.99 | 24.91 | 600 |
Mar 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.27 | - |
Mar 5, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.27 | - |
Mar 4, 2025 | 25.00 | 25.35 | 25.00 | 25.35 | 25.27 | 1,600 |
Mar 3, 2025 | 24.62 | 25.02 | 24.62 | 25.00 | 24.92 | 1,400 |
Feb 28, 2025 | 24.43 | 25.00 | 24.42 | 25.00 | 24.92 | 1,900 |
Feb 27, 2025 | 25.01 | 25.01 | 24.95 | 24.96 | 24.88 | 6,100 |
Feb 26, 2025 | 25.45 | 25.45 | 24.97 | 25.13 | 25.05 | 800 |
Feb 25, 2025 | 25.03 | 25.56 | 25.03 | 25.56 | 25.48 | 600 |
Feb 24, 2025 | 24.78 | 25.50 | 24.77 | 25.50 | 25.42 | 2,000 |
Feb 21, 2025 | 24.79 | 24.79 | 24.67 | 24.77 | 24.69 | 1,000 |
Feb 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | 300 |
Feb 19, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.80 | - |
Feb 18, 2025 | 25.55 | 25.55 | 23.03 | 24.88 | 24.80 | 14,800 |
Feb 14, 2025 | 25.59 | 25.95 | 25.59 | 25.95 | 25.87 | 800 |
Feb 13, 2025 | 25.04 | 26.89 | 25.04 | 26.89 | 26.80 | 2,100 |
Feb 12, 2025 | 24.85 | 25.00 | 24.85 | 25.00 | 24.92 | 1,900 |
Feb 11, 2025 | 24.82 | 25.23 | 24.82 | 25.23 | 25.15 | 1,200 |
Feb 10, 2025 | 24.63 | 25.04 | 24.63 | 24.92 | 24.84 | 9,100 |
Feb 7, 2025 | 24.50 | 24.80 | 24.41 | 24.76 | 24.68 | 31,600 |
Feb 6, 2025 | 24.00 | 25.04 | 24.00 | 25.04 | 24.96 | 257,000 |
Feb 5, 2025 | 23.95 | 24.00 | 23.95 | 24.00 | 23.92 | 190,200 |
Feb 4, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.20 | 200 |
Feb 3, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.83 | - |
Jan 31, 2025 | 23.89 | 23.93 | 23.89 | 23.91 | 23.83 | 1,100 |
Jan 30, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.68 | 300 |
Jan 29, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.04 | 500 |
Jan 28, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.52 | 500 |
Jan 27, 2025 | 23.08 | 23.99 | 23.08 | 23.99 | 23.91 | 600 |
Jan 24, 2025 | 23.20 | 23.50 | 23.20 | 23.50 | 23.42 | 900 |
Jan 23, 2025 | 23.43 | 23.43 | 23.00 | 23.07 | 23.00 | 6,000 |
Jan 22, 2025 | 23.36 | 23.36 | 22.26 | 22.26 | 22.19 | 2,700 |
Jan 21, 2025 | 23.40 | 23.40 | 23.06 | 23.36 | 23.29 | 800 |
Jan 17, 2025 | 23.06 | 23.74 | 23.05 | 23.06 | 22.99 | 1,900 |
Jan 16, 2025 | 23.85 | 23.85 | 23.05 | 23.05 | 22.98 | 1,400 |
Jan 15, 2025 | 23.38 | 23.38 | 23.23 | 23.23 | 23.16 | 500 |
Jan 14, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.88 | 200 |
Jan 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.73 | 300 |
Jan 10, 2025 | 23.91 | 23.91 | 23.30 | 23.30 | 23.23 | 500 |
Jan 8, 2025 | 24.05 | 24.05 | 23.90 | 23.96 | 23.88 | 10,200 |
Jan 7, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | 1,500 |
Jan 6, 2025 | 24.36 | 24.36 | 24.20 | 24.20 | 24.12 | 1,200 |
Jan 3, 2025 | 23.45 | 24.15 | 23.25 | 24.14 | 24.06 | 7,000 |
Jan 2, 2025 | 23.99 | 24.14 | 23.99 | 24.14 | 24.06 | 600 |
Dec 31, 2024 | 24.35 | 24.35 | 24.18 | 24.18 | 24.10 | 9,200 |
Dec 30, 2024 | 25.00 | 25.00 | 23.25 | 24.40 | 24.32 | 458,000 |
Dec 27, 2024 | 24.12 | 24.12 | 24.10 | 24.12 | 24.04 | 900 |
Dec 26, 2024 | 24.25 | 24.25 | 23.77 | 24.12 | 24.04 | 2,200 |
Dec 24, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.13 | - |
Dec 23, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.13 | 400 |
Dec 20, 2024 | 24.40 | 24.40 | 24.05 | 24.22 | 24.14 | 2,900 |
Dec 19, 2024 | 24.50 | 24.88 | 24.50 | 24.50 | 24.42 | 1,100 |
Dec 18, 2024 | 24.78 | 24.79 | 24.78 | 24.79 | 24.71 | 300 |
Dec 17, 2024 | 0.04 Dividend | |||||
Dec 17, 2024 | 26.21 | 26.21 | 24.76 | 24.84 | 24.76 | 1,600 |
Dec 16, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.19 | - |
Dec 13, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.19 | - |
Dec 12, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.19 | 200 |
Dec 11, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.18 | 200 |
Dec 10, 2024 | 26.45 | 26.60 | 26.45 | 26.60 | 26.47 | 900 |
Dec 9, 2024 | 26.40 | 26.73 | 26.40 | 26.73 | 26.60 | 1,000 |
Dec 6, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | 400 |
Dec 5, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.73 | 100 |
Dec 4, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.77 | 32,400 |
Dec 3, 2024 | 26.80 | 26.90 | 26.80 | 26.90 | 26.77 | 700 |
Dec 2, 2024 | 27.50 | 27.50 | 25.62 | 26.90 | 26.77 | 11,400 |
Nov 29, 2024 | 26.90 | 27.40 | 26.90 | 27.40 | 27.27 | 1,700 |
Nov 27, 2024 | 26.90 | 27.00 | 26.90 | 27.00 | 26.87 | 5,000 |
Nov 26, 2024 | 26.84 | 27.00 | 26.54 | 27.00 | 26.87 | 14,400 |
Nov 25, 2024 | 26.40 | 26.40 | 25.81 | 25.96 | 25.84 | 2,700 |
Nov 22, 2024 | 25.99 | 26.09 | 25.99 | 26.09 | 25.97 | 28,600 |
Nov 21, 2024 | 25.98 | 25.99 | 25.96 | 25.99 | 25.87 | 2,100 |
Nov 20, 2024 | 25.96 | 25.99 | 25.96 | 25.96 | 25.84 | 5,800 |
Nov 19, 2024 | 25.99 | 25.99 | 25.96 | 25.96 | 25.84 | 2,500 |
Nov 18, 2024 | 25.98 | 25.99 | 25.98 | 25.99 | 25.87 | 2,200 |
Nov 15, 2024 | 25.63 | 25.63 | 25.25 | 25.50 | 25.38 | 1,100 |
Nov 14, 2024 | 25.91 | 25.99 | 25.70 | 25.99 | 25.87 | 2,500 |
Nov 13, 2024 | 25.76 | 26.05 | 25.75 | 25.99 | 25.87 | 8,500 |
Nov 12, 2024 | 26.00 | 26.00 | 25.55 | 25.99 | 25.87 | 1,400 |
Nov 11, 2024 | 25.95 | 25.95 | 25.71 | 25.90 | 25.78 | 1,300 |
Nov 8, 2024 | 25.25 | 26.00 | 25.25 | 26.00 | 25.88 | 9,700 |
Nov 7, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.83 | 1,400 |
Nov 6, 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 24.88 | 3,200 |
Nov 5, 2024 | 24.79 | 24.89 | 24.79 | 24.80 | 24.68 | 1,500 |
Nov 4, 2024 | 25.49 | 25.49 | 24.90 | 24.90 | 24.78 | 3,200 |
Nov 1, 2024 | 24.70 | 24.70 | 24.65 | 24.65 | 24.53 | 5,500 |
Oct 31, 2024 | 24.75 | 24.77 | 24.54 | 24.54 | 24.42 | 3,700 |
Oct 30, 2024 | 24.83 | 24.85 | 24.72 | 24.85 | 24.73 | 1,800 |
Oct 29, 2024 | 24.68 | 24.87 | 24.68 | 24.85 | 24.73 | 400 |
Oct 28, 2024 | 24.72 | 25.01 | 24.72 | 25.01 | 24.89 | 1,100 |
Oct 25, 2024 | 24.45 | 24.79 | 24.45 | 24.72 | 24.60 | 700 |
Oct 24, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.43 | 200 |
Oct 23, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.41 | 600 |
Oct 22, 2024 | 24.52 | 24.53 | 24.52 | 24.53 | 24.41 | 1,000 |
Oct 21, 2024 | 23.60 | 24.19 | 23.60 | 24.19 | 24.08 | 500 |
Oct 18, 2024 | 23.99 | 24.00 | 23.85 | 23.85 | 23.74 | 3,000 |
Oct 17, 2024 | 22.71 | 23.50 | 22.71 | 23.50 | 23.39 | 800 |
Oct 16, 2024 | 23.01 | 23.50 | 23.01 | 23.50 | 23.39 | 1,800 |
Oct 15, 2024 | 22.65 | 22.84 | 22.65 | 22.80 | 22.69 | 1,700 |
Oct 14, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.57 | - |
Oct 11, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.57 | 100 |
Oct 10, 2024 | 23.01 | 23.06 | 22.60 | 22.60 | 22.49 | 1,800 |
Oct 9, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | - |
Oct 8, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | - |
Oct 7, 2024 | 23.23 | 23.23 | 22.90 | 22.90 | 22.79 | 4,700 |
Oct 4, 2024 | 23.17 | 23.97 | 23.13 | 23.13 | 23.02 | 900 |
Oct 3, 2024 | 23.16 | 23.57 | 23.16 | 23.57 | 23.46 | 1,400 |
Oct 2, 2024 | 22.61 | 23.50 | 22.01 | 23.50 | 23.39 | 6,700 |
Oct 1, 2024 | 22.83 | 23.50 | 22.83 | 23.01 | 22.90 | 2,100 |
Sep 30, 2024 | 2.00 Dividend | |||||
Sep 30, 2024 | 24.49 | 24.49 | 23.34 | 24.49 | 24.37 | 700 |
Sep 27, 2024 | 26.25 | 26.66 | 25.96 | 26.00 | 23.89 | 9,000 |
Sep 26, 2024 | 26.40 | 26.40 | 25.01 | 25.20 | 23.15 | 5,200 |
Sep 25, 2024 | 25.50 | 26.37 | 25.50 | 26.37 | 24.23 | 11,700 |
Sep 24, 2024 | 25.60 | 25.60 | 25.45 | 25.45 | 23.38 | 400 |
Sep 23, 2024 | 25.50 | 25.60 | 25.00 | 25.30 | 23.24 | 24,500 |
Sep 20, 2024 | 25.00 | 25.47 | 25.00 | 25.38 | 23.32 | 25,900 |
Sep 19, 2024 | 23.04 | 24.50 | 22.01 | 24.50 | 22.51 | 4,400 |
Sep 18, 2024 | 24.26 | 26.20 | 23.03 | 23.05 | 21.18 | 1,200 |
Sep 17, 2024 | 24.11 | 24.50 | 24.11 | 24.50 | 22.51 | 1,000 |
Sep 16, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 22.32 | 4,200 |
Sep 13, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 22.32 | 1,000 |
Sep 12, 2024 | 24.00 | 24.20 | 24.00 | 24.00 | 22.05 | 1,200 |
Sep 11, 2024 | 23.80 | 24.30 | 23.80 | 24.30 | 22.32 | 400 |
Sep 10, 2024 | 0.04 Dividend | |||||
Sep 10, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 22.28 | 200 |
Sep 9, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 21.76 | 200 |
Sep 6, 2024 | 24.00 | 24.11 | 24.00 | 24.00 | 22.01 | 1,100 |
Sep 5, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.01 | - |
Sep 4, 2024 | 24.25 | 24.25 | 24.00 | 24.00 | 22.01 | 2,000 |
Sep 3, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 22.20 | 500 |
Aug 30, 2024 | 24.34 | 24.48 | 24.34 | 24.48 | 22.45 | 800 |
Aug 29, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 22.47 | 400 |
Aug 28, 2024 | 24.38 | 24.38 | 24.28 | 24.28 | 22.27 | 700 |
Aug 27, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 22.51 | 200 |
Aug 26, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 22.62 | 200 |
Aug 23, 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 22.93 | 1,600 |
Aug 22, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 22.88 | - |
Aug 21, 2024 | 24.88 | 24.95 | 24.88 | 24.95 | 22.88 | 1,400 |
Aug 20, 2024 | 25.03 | 25.21 | 23.97 | 24.44 | 22.42 | 4,200 |
Aug 19, 2024 | 25.04 | 25.40 | 25.04 | 25.33 | 23.23 | 1,500 |
Aug 16, 2024 | 24.97 | 24.97 | 24.96 | 24.96 | 22.89 | 2,400 |
Aug 15, 2024 | 24.09 | 24.95 | 24.09 | 24.92 | 22.86 | 1,600 |
Aug 14, 2024 | 24.01 | 24.05 | 24.01 | 24.05 | 22.06 | 200 |
Aug 13, 2024 | 23.74 | 24.05 | 23.74 | 24.05 | 22.06 | 900 |
Aug 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.01 | - |
Aug 9, 2024 | 23.51 | 24.00 | 23.51 | 24.00 | 22.01 | 600 |
Aug 8, 2024 | 23.26 | 24.84 | 23.26 | 23.62 | 21.66 | 2,100 |
Aug 7, 2024 | 23.37 | 23.41 | 23.37 | 23.41 | 21.47 | 200 |
Aug 6, 2024 | 23.50 | 23.50 | 23.05 | 23.05 | 21.14 | 1,600 |
Aug 5, 2024 | 26.21 | 26.21 | 23.20 | 23.20 | 21.28 | 5,400 |
Aug 2, 2024 | 27.08 | 27.08 | 26.21 | 26.21 | 24.04 | 2,800 |
Aug 1, 2024 | 27.81 | 27.81 | 27.08 | 27.08 | 24.84 | 800 |
Jul 31, 2024 | 27.98 | 28.00 | 27.92 | 27.93 | 25.62 | 15,500 |
Jul 30, 2024 | 27.81 | 27.88 | 27.81 | 27.88 | 25.57 | 500 |
Jul 29, 2024 | 27.93 | 27.93 | 27.92 | 27.92 | 25.61 | 600 |
Jul 26, 2024 | 27.30 | 28.00 | 27.30 | 27.90 | 25.59 | 2,600 |
Jul 25, 2024 | 26.85 | 28.00 | 26.55 | 28.00 | 25.68 | 7,300 |
Jul 24, 2024 | 26.75 | 26.77 | 26.75 | 26.75 | 24.53 | 500 |
Jul 23, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 24.66 | 1,000 |
Jul 22, 2024 | 26.05 | 26.52 | 26.05 | 26.52 | 24.32 | 1,000 |
Jul 19, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 24.66 | 200 |
Jul 18, 2024 | 27.05 | 27.18 | 26.99 | 26.99 | 24.75 | 900 |
Jul 17, 2024 | 26.74 | 27.04 | 26.74 | 27.02 | 24.78 | 5,200 |
Jul 16, 2024 | 25.45 | 27.05 | 25.45 | 27.05 | 24.81 | 3,200 |
Jul 15, 2024 | 24.78 | 25.05 | 24.70 | 25.05 | 22.98 | 2,400 |
Jul 12, 2024 | 24.24 | 24.97 | 24.24 | 24.97 | 22.90 | 700 |
Jul 11, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 22.23 | 1,100 |
Jul 10, 2024 | 24.22 | 24.22 | 24.10 | 24.10 | 22.10 | 1,000 |
Jul 9, 2024 | 24.40 | 24.50 | 24.40 | 24.40 | 22.38 | 33,300 |
Jul 8, 2024 | 24.32 | 24.50 | 24.32 | 24.50 | 22.47 | 1,300 |
Jul 5, 2024 | 23.90 | 24.50 | 23.90 | 24.50 | 22.47 | 3,500 |
Jul 3, 2024 | 24.30 | 24.30 | 23.90 | 24.05 | 22.06 | 2,100 |
Jul 2, 2024 | 22.85 | 23.65 | 22.85 | 23.30 | 21.37 | 5,100 |
Jul 1, 2024 | 23.80 | 23.80 | 22.25 | 22.25 | 20.41 | 2,200 |
Jun 28, 2024 | 24.20 | 24.40 | 24.20 | 24.30 | 22.29 | 4,000 |
Jun 27, 2024 | 24.05 | 24.50 | 24.00 | 24.50 | 22.47 | 7,500 |
Jun 26, 2024 | 24.45 | 24.45 | 24.05 | 24.05 | 22.06 | 400 |
Jun 25, 2024 | 25.00 | 25.00 | 24.40 | 24.45 | 22.42 | 2,600 |
Jun 24, 2024 | 24.32 | 24.50 | 24.30 | 24.50 | 22.47 | 5,500 |
Jun 21, 2024 | 23.60 | 24.50 | 23.60 | 24.50 | 22.47 | 6,300 |
Jun 20, 2024 | 23.10 | 23.50 | 23.10 | 23.50 | 21.55 | 1,900 |
Jun 18, 2024 | 24.25 | 24.25 | 21.10 | 22.95 | 21.05 | 7,200 |
Jun 17, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 22.24 | 2,500 |
Jun 14, 2024 | 25.01 | 25.01 | 24.25 | 24.25 | 22.24 | 6,700 |
Jun 13, 2024 | 25.05 | 25.05 | 24.95 | 25.00 | 22.93 | 5,900 |
Jun 12, 2024 | 25.15 | 25.15 | 25.10 | 25.15 | 23.07 | 7,700 |
Jun 11, 2024 | 0.24 Dividend | |||||
Jun 11, 2024 | 25.30 | 25.30 | 25.05 | 25.05 | 22.98 | 2,000 |
Jun 10, 2024 | 25.70 | 25.70 | 25.29 | 25.29 | 22.98 | 600 |
Jun 7, 2024 | 25.05 | 25.75 | 25.05 | 25.74 | 23.38 | 9,700 |
Jun 6, 2024 | 25.40 | 25.40 | 25.30 | 25.35 | 23.03 | 700 |
Jun 5, 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 22.98 | 4,900 |
Jun 4, 2024 | 24.86 | 25.05 | 24.80 | 25.04 | 22.75 | 3,000 |
Jun 3, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 22.71 | 2,500 |
May 31, 2024 | 25.10 | 25.30 | 25.10 | 25.10 | 22.80 | 2,200 |
May 30, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 22.80 | 300 |
May 29, 2024 | 25.60 | 25.78 | 25.60 | 25.60 | 23.26 | 16,100 |
May 28, 2024 | 25.70 | 25.70 | 25.27 | 25.27 | 22.96 | 400 |
May 24, 2024 | 25.70 | 25.90 | 25.40 | 25.90 | 23.53 | 3,500 |
May 23, 2024 | 25.85 | 25.85 | 25.62 | 25.62 | 23.27 | 5,200 |
May 22, 2024 | 25.40 | 25.82 | 25.30 | 25.82 | 23.46 | 4,600 |
May 21, 2024 | 25.40 | 25.40 | 25.28 | 25.30 | 22.98 | 1,800 |
May 20, 2024 | 25.30 | 25.45 | 25.25 | 25.40 | 23.08 | 4,300 |
May 17, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 23.08 | 2,400 |
May 16, 2024 | 25.10 | 25.25 | 25.10 | 25.25 | 22.94 | 1,000 |
May 15, 2024 | 24.70 | 25.02 | 24.70 | 25.00 | 22.71 | 9,200 |
May 14, 2024 | 24.55 | 24.70 | 24.55 | 24.70 | 22.44 | 8,900 |
May 13, 2024 | 24.45 | 24.55 | 24.40 | 24.55 | 22.30 | 5,700 |
May 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 21.80 | 1,400 |
May 9, 2024 | 23.25 | 24.48 | 23.25 | 24.48 | 22.24 | 8,700 |
May 8, 2024 | 23.25 | 23.50 | 22.55 | 23.50 | 21.35 | 1,800 |
May 7, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 21.12 | 200 |
May 6, 2024 | 22.95 | 23.30 | 22.95 | 23.30 | 21.17 | 6,900 |
May 3, 2024 | 23.00 | 23.10 | 23.00 | 23.05 | 20.94 | 8,200 |
May 2, 2024 | 22.75 | 23.05 | 22.61 | 23.00 | 20.89 | 9,400 |
May 1, 2024 | 22.55 | 22.75 | 22.55 | 22.75 | 20.67 | 14,100 |
Apr 30, 2024 | 22.65 | 22.65 | 22.53 | 22.56 | 20.50 | 5,100 |
Apr 29, 2024 | 22.40 | 22.66 | 22.39 | 22.66 | 20.59 | 46,500 |
Apr 26, 2024 | 21.71 | 22.42 | 21.71 | 22.40 | 20.35 | 18,100 |
Apr 25, 2024 | 22.05 | 22.05 | 21.69 | 21.69 | 19.70 | 600 |
Apr 24, 2024 | 22.00 | 22.10 | 22.00 | 22.05 | 20.03 | 32,600 |
Apr 23, 2024 | 21.72 | 21.96 | 21.72 | 21.96 | 19.95 | 5,600 |
Apr 22, 2024 | 21.70 | 21.81 | 21.65 | 21.81 | 19.81 | 7,600 |
Apr 19, 2024 | 21.61 | 21.65 | 21.60 | 21.65 | 19.67 | 2,300 |
Apr 18, 2024 | 21.55 | 21.64 | 21.45 | 21.64 | 19.66 | 3,300 |
Apr 17, 2024 | 21.45 | 21.56 | 21.45 | 21.56 | 19.59 | 5,900 |
Apr 16, 2024 | 21.50 | 21.54 | 21.45 | 21.54 | 19.57 | 6,100 |
Apr 15, 2024 | 21.40 | 21.45 | 21.40 | 21.45 | 19.49 | 3,100 |
Apr 12, 2024 | 21.51 | 21.51 | 21.40 | 21.40 | 19.44 | 5,700 |
Apr 11, 2024 | 21.51 | 21.51 | 21.40 | 21.51 | 19.54 | 13,900 |
Apr 10, 2024 | 21.71 | 21.71 | 21.40 | 21.40 | 19.44 | 2,600 |
Apr 9, 2024 | 21.67 | 21.67 | 21.56 | 21.56 | 19.59 | 600 |
Apr 8, 2024 | 21.86 | 21.86 | 21.60 | 21.70 | 19.71 | 12,200 |
Apr 5, 2024 | 21.55 | 21.95 | 21.55 | 21.86 | 19.86 | 8,900 |
Apr 4, 2024 | 21.46 | 21.55 | 21.46 | 21.55 | 19.58 | 3,500 |
Apr 3, 2024 | 21.20 | 21.40 | 21.08 | 21.40 | 19.44 | 2,400 |
Apr 2, 2024 | 21.40 | 21.40 | 20.90 | 21.20 | 19.26 | 9,000 |
Apr 1, 2024 | 21.46 | 21.46 | 21.01 | 21.01 | 19.09 | 1,800 |
Mar 28, 2024 | 21.40 | 21.61 | 21.40 | 21.42 | 19.46 | 69,000 |
Mar 27, 2024 | 21.00 | 21.16 | 21.00 | 21.15 | 19.21 | 21,300 |
Mar 26, 2024 | 20.75 | 21.06 | 20.75 | 21.01 | 19.09 | 22,800 |
Mar 25, 2024 | 21.00 | 21.00 | 20.36 | 20.62 | 18.73 | 7,300 |
Mar 22, 2024 | 20.65 | 21.00 | 20.51 | 20.99 | 19.07 | 13,600 |
Mar 21, 2024 | 20.34 | 20.65 | 20.30 | 20.65 | 18.76 | 26,700 |
Mar 20, 2024 | 20.00 | 20.30 | 19.90 | 20.30 | 18.44 | 70,500 |
Mar 19, 2024 | 19.74 | 19.99 | 19.74 | 19.99 | 18.16 | 8,400 |
Mar 18, 2024 | 19.90 | 19.94 | 19.74 | 19.91 | 18.09 | 4,900 |
Mar 15, 2024 | 19.79 | 19.79 | 19.73 | 19.74 | 17.93 | 4,800 |
Related Tickers
HCGI Huntwicke Capital Group Inc.
5.80
0.00%
ALI.WA Altus S.A.
1.8700
-0.53%
RAFI Regency Affiliates, Inc.
4.2500
0.00%
QUE.AX Queste Communications Ltd
0.0440
0.00%
APQ.L APQ Global Limited
1.2500
0.00%
MAFL.L Mineral & Financial Investments Limited
19.50
+2.63%
GDV-PK The Gabelli Dividend & Income Trust
18.88
+0.37%
BBXIA BBX Capital, Inc.
6.89
+1.32%
GGZ The Gabelli Global Small and Mid Cap Value Trust
12.20
+1.66%
INDU-A.ST AB Industrivärden (publ)
389.80
+1.83%