At close: September 11 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 11, 2024 | 28.25 | 28.35 | 27.57 | 28.24 | 28.24 | 481,200 |
Sep 10, 2024 | 28.78 | 28.85 | 28.06 | 28.62 | 28.62 | 443,300 |
Sep 9, 2024 | 28.55 | 28.87 | 28.13 | 28.78 | 28.78 | 478,300 |
Sep 6, 2024 | 29.50 | 29.50 | 28.50 | 28.67 | 28.67 | 387,500 |
Sep 5, 2024 | 29.92 | 29.92 | 29.22 | 29.28 | 29.28 | 304,900 |
Sep 4, 2024 | 29.83 | 30.37 | 29.43 | 29.61 | 29.61 | 340,800 |
Sep 3, 2024 | 30.05 | 30.42 | 29.91 | 30.14 | 30.14 | 428,000 |
Aug 30, 2024 | 30.25 | 30.51 | 29.93 | 30.47 | 30.47 | 428,800 |
Aug 29, 2024 | 30.50 | 30.50 | 29.99 | 30.10 | 30.10 | 294,000 |
Aug 28, 2024 | 29.60 | 30.29 | 29.54 | 30.19 | 30.19 | 274,400 |
Aug 27, 2024 | 29.83 | 29.96 | 29.63 | 29.78 | 29.78 | 363,300 |
Aug 26, 2024 | 30.88 | 31.06 | 30.14 | 30.14 | 30.14 | 397,700 |
Aug 23, 2024 | 29.35 | 31.15 | 29.35 | 30.41 | 30.41 | 571,200 |
Aug 22, 2024 | 28.78 | 29.27 | 28.78 | 29.19 | 29.19 | 279,500 |
Aug 21, 2024 | 29.04 | 29.04 | 28.62 | 28.91 | 28.91 | 233,700 |
Aug 20, 2024 | 29.31 | 29.33 | 28.74 | 28.84 | 28.84 | 359,000 |
Aug 19, 2024 | 29.24 | 29.71 | 29.24 | 29.51 | 29.51 | 444,300 |
Aug 16, 2024 | 28.77 | 29.56 | 28.47 | 29.32 | 29.32 | 631,200 |
Aug 15, 2024 | 28.57 | 28.86 | 28.40 | 28.46 | 28.46 | 403,800 |
Aug 14, 2024 | 27.97 | 27.97 | 27.40 | 27.80 | 27.80 | 315,400 |
Aug 13, 2024 | 27.81 | 27.98 | 27.28 | 27.90 | 27.90 | 427,100 |
Aug 12, 2024 | 27.92 | 28.46 | 27.23 | 27.49 | 27.49 | 402,600 |
Aug 9, 2024 | 27.96 | 28.11 | 27.55 | 27.78 | 27.78 | 261,200 |
Aug 8, 2024 | 27.83 | 28.07 | 27.54 | 28.04 | 28.04 | 439,900 |
Aug 7, 2024 | 28.91 | 29.04 | 27.36 | 27.43 | 27.43 | 573,000 |
Aug 6, 2024 | 27.88 | 28.31 | 27.56 | 28.09 | 28.09 | 509,100 |
Aug 5, 2024 | 27.52 | 28.45 | 26.96 | 27.83 | 27.83 | 774,300 |
Aug 2, 2024 | 28.64 | 29.28 | 28.37 | 28.76 | 28.76 | 704,300 |
Aug 1, 2024 | 30.94 | 31.03 | 29.34 | 29.81 | 29.81 | 700,300 |
Jul 31, 2024 | 31.11 | 31.72 | 30.71 | 30.95 | 30.95 | 597,900 |
Jul 30, 2024 | 30.99 | 31.18 | 30.73 | 31.07 | 31.07 | 651,400 |
Jul 29, 2024 | 31.59 | 31.70 | 30.78 | 30.79 | 30.79 | 551,300 |
Jul 26, 2024 | 31.58 | 31.96 | 31.30 | 31.51 | 31.51 | 663,500 |
Jul 25, 2024 | 30.46 | 31.57 | 30.16 | 31.18 | 31.18 | 1,207,800 |
Jul 24, 2024 | 29.96 | 31.19 | 29.66 | 30.05 | 30.05 | 1,036,100 |
Jul 23, 2024 | 29.28 | 30.43 | 29.24 | 29.93 | 29.93 | 1,177,200 |
Jul 22, 2024 | 28.97 | 29.71 | 28.72 | 29.54 | 29.54 | 522,700 |
Jul 19, 2024 | 29.17 | 29.68 | 29.08 | 29.20 | 29.20 | 615,000 |
Jul 18, 2024 | 29.30 | 30.04 | 28.87 | 29.16 | 29.16 | 810,800 |
Jul 17, 2024 | 28.67 | 29.82 | 28.50 | 29.60 | 29.60 | 740,800 |
Jul 16, 2024 | 28.36 | 29.37 | 28.32 | 29.03 | 29.03 | 823,100 |
Jul 15, 2024 | 27.40 | 28.35 | 27.40 | 28.01 | 28.01 | 738,100 |
Jul 12, 2024 | 27.42 | 27.47 | 26.96 | 27.00 | 27.00 | 502,100 |
Jul 11, 2024 | 26.22 | 27.09 | 26.08 | 27.03 | 27.03 | 770,100 |
Jul 10, 2024 | 25.00 | 25.71 | 24.91 | 25.65 | 25.65 | 349,400 |
Jul 9, 2024 | 24.44 | 24.99 | 24.36 | 24.98 | 24.98 | 451,300 |
Jul 8, 2024 | 24.85 | 25.05 | 24.51 | 24.56 | 24.56 | 268,300 |
Jul 5, 2024 | 25.05 | 25.08 | 24.54 | 24.68 | 24.68 | 444,700 |
Jul 3, 2024 | 25.48 | 25.48 | 24.97 | 24.97 | 24.97 | 252,200 |
Jul 2, 2024 | 25.07 | 25.56 | 25.07 | 25.46 | 25.46 | 411,700 |
Jul 1, 2024 | 25.43 | 25.64 | 25.02 | 25.10 | 25.10 | 524,000 |
Jun 28, 2024 | 25.47 | 25.89 | 25.27 | 25.46 | 25.46 | 1,713,800 |
Jun 27, 2024 | 24.91 | 25.23 | 24.70 | 25.20 | 25.20 | 336,300 |
Jun 26, 2024 | 24.54 | 24.95 | 24.46 | 24.87 | 24.87 | 331,900 |
Jun 25, 2024 | 24.90 | 25.04 | 24.72 | 24.76 | 24.76 | 385,200 |
Jun 24, 2024 | 24.71 | 25.24 | 24.63 | 25.10 | 25.10 | 488,100 |
Jun 21, 2024 | 24.70 | 24.70 | 24.32 | 24.61 | 24.61 | 1,606,000 |
Jun 20, 2024 | 24.80 | 24.99 | 24.60 | 24.66 | 24.66 | 413,200 |
Jun 18, 2024 | 24.67 | 25.32 | 24.58 | 24.97 | 24.97 | 621,700 |
Jun 17, 2024 | 24.17 | 24.67 | 24.04 | 24.67 | 24.67 | 419,300 |
Jun 14, 2024 | 0.23 Dividend | |||||
Jun 14, 2024 | 24.36 | 24.45 | 24.10 | 24.22 | 24.22 | 371,800 |
Jun 13, 2024 | 25.01 | 25.02 | 24.56 | 24.83 | 24.60 | 467,800 |
Jun 12, 2024 | 25.18 | 25.70 | 24.79 | 25.05 | 24.82 | 501,500 |
Jun 11, 2024 | 24.39 | 24.60 | 24.17 | 24.44 | 24.21 | 430,000 |
Jun 10, 2024 | 24.82 | 24.82 | 24.39 | 24.58 | 24.35 | 478,600 |
Jun 7, 2024 | 24.91 | 25.13 | 24.91 | 25.12 | 24.89 | 483,300 |
Jun 6, 2024 | 25.03 | 25.23 | 24.89 | 25.17 | 24.94 | 321,900 |
Jun 5, 2024 | 25.13 | 25.46 | 24.87 | 25.12 | 24.89 | 349,000 |
Jun 4, 2024 | 25.20 | 25.46 | 24.95 | 24.98 | 24.75 | 317,200 |
Jun 3, 2024 | 25.93 | 25.93 | 25.24 | 25.51 | 25.27 | 506,800 |
May 31, 2024 | 25.46 | 25.69 | 25.06 | 25.66 | 25.42 | 401,700 |
May 30, 2024 | 25.37 | 25.53 | 25.16 | 25.37 | 25.13 | 382,400 |
May 29, 2024 | 24.88 | 25.12 | 24.57 | 25.00 | 24.77 | 805,100 |
May 28, 2024 | 25.76 | 25.76 | 25.21 | 25.33 | 25.10 | 323,800 |
May 24, 2024 | 25.84 | 25.84 | 25.45 | 25.57 | 25.33 | 579,100 |
May 23, 2024 | 26.70 | 26.70 | 25.60 | 25.68 | 25.44 | 446,300 |
May 22, 2024 | 26.69 | 26.78 | 26.41 | 26.62 | 26.37 | 493,800 |
May 21, 2024 | 26.75 | 27.02 | 26.68 | 26.84 | 26.59 | 405,200 |
May 20, 2024 | 26.94 | 27.11 | 26.77 | 26.78 | 26.53 | 386,500 |
May 17, 2024 | 26.99 | 27.30 | 26.86 | 26.96 | 26.71 | 443,800 |
May 16, 2024 | 26.92 | 27.00 | 26.73 | 26.85 | 26.60 | 286,300 |
May 15, 2024 | 27.10 | 27.33 | 26.64 | 26.94 | 26.69 | 311,900 |
May 14, 2024 | 26.85 | 26.90 | 26.52 | 26.82 | 26.57 | 290,300 |
May 13, 2024 | 26.91 | 26.91 | 26.51 | 26.54 | 26.29 | 288,200 |
May 10, 2024 | 26.69 | 26.78 | 26.43 | 26.64 | 26.39 | 246,000 |
May 9, 2024 | 26.45 | 26.73 | 26.29 | 26.71 | 26.46 | 364,900 |
May 8, 2024 | 25.95 | 26.42 | 25.77 | 26.37 | 26.13 | 294,800 |
May 7, 2024 | 26.54 | 26.67 | 26.26 | 26.28 | 26.04 | 361,700 |
May 6, 2024 | 26.44 | 26.59 | 26.34 | 26.39 | 26.15 | 390,300 |
May 3, 2024 | 26.45 | 26.67 | 26.15 | 26.32 | 26.08 | 302,900 |
May 2, 2024 | 25.83 | 26.12 | 25.71 | 26.05 | 25.81 | 435,700 |
May 1, 2024 | 25.46 | 26.18 | 25.46 | 25.66 | 25.42 | 654,300 |
Apr 30, 2024 | 25.50 | 25.55 | 25.19 | 25.23 | 25.00 | 449,600 |
Apr 29, 2024 | 26.02 | 26.19 | 25.61 | 25.64 | 25.40 | 474,200 |
Apr 26, 2024 | 25.89 | 26.28 | 25.87 | 25.98 | 25.74 | 377,400 |
Apr 25, 2024 | 25.97 | 26.06 | 25.37 | 25.82 | 25.58 | 474,400 |
Apr 24, 2024 | 25.80 | 26.53 | 25.53 | 26.33 | 26.09 | 595,300 |
Apr 23, 2024 | 25.54 | 26.30 | 25.31 | 26.18 | 25.94 | 554,000 |
Apr 22, 2024 | 25.12 | 25.76 | 25.08 | 25.54 | 25.30 | 556,300 |
Apr 19, 2024 | 24.52 | 25.29 | 24.47 | 25.25 | 25.02 | 1,035,200 |
Apr 18, 2024 | 24.55 | 24.82 | 24.46 | 24.70 | 24.47 | 476,400 |
Apr 17, 2024 | 24.84 | 25.11 | 24.55 | 24.57 | 24.34 | 668,900 |
Apr 16, 2024 | 24.68 | 24.80 | 24.40 | 24.54 | 24.31 | 625,000 |
Apr 15, 2024 | 24.83 | 25.13 | 24.64 | 24.90 | 24.67 | 857,000 |
Apr 12, 2024 | 24.57 | 24.82 | 24.51 | 24.78 | 24.55 | 421,300 |
Apr 11, 2024 | 25.01 | 25.15 | 24.62 | 24.92 | 24.69 | 522,500 |
Apr 10, 2024 | 25.56 | 26.06 | 24.62 | 24.90 | 24.67 | 952,200 |
Apr 9, 2024 | 25.72 | 26.14 | 25.69 | 26.13 | 25.89 | 482,300 |
Apr 8, 2024 | 25.54 | 25.77 | 25.43 | 25.61 | 25.37 | 281,300 |
Apr 5, 2024 | 25.08 | 25.44 | 24.87 | 25.31 | 25.08 | 372,100 |
Apr 4, 2024 | 25.52 | 25.79 | 25.18 | 25.25 | 25.02 | 761,700 |
Apr 3, 2024 | 24.80 | 25.22 | 24.80 | 25.12 | 24.89 | 724,400 |
Apr 2, 2024 | 25.01 | 25.18 | 24.79 | 25.04 | 24.81 | 734,900 |
Apr 1, 2024 | 26.14 | 26.27 | 25.28 | 25.29 | 25.06 | 665,600 |
Mar 28, 2024 | 25.85 | 26.44 | 25.85 | 26.32 | 26.08 | 850,100 |
Mar 27, 2024 | 24.95 | 25.99 | 24.92 | 25.97 | 25.73 | 578,600 |
Mar 26, 2024 | 25.28 | 25.28 | 24.74 | 24.75 | 24.52 | 399,800 |
Mar 25, 2024 | 24.92 | 25.35 | 24.91 | 24.99 | 24.76 | 621,400 |
Mar 22, 2024 | 25.59 | 25.59 | 24.69 | 24.80 | 24.57 | 897,500 |
Mar 21, 2024 | 25.51 | 25.85 | 25.38 | 25.47 | 25.23 | 1,250,900 |
Mar 20, 2024 | 24.62 | 25.68 | 24.57 | 25.35 | 25.12 | 1,394,800 |
Mar 19, 2024 | 24.75 | 25.05 | 24.71 | 24.76 | 24.53 | 411,800 |
Mar 18, 2024 | 25.16 | 25.30 | 24.75 | 24.84 | 24.61 | 422,500 |
Mar 15, 2024 | 24.73 | 25.27 | 24.73 | 25.10 | 24.87 | 1,418,400 |
Mar 14, 2024 | 0.23 Dividend | |||||
Mar 14, 2024 | 25.45 | 25.54 | 24.67 | 24.92 | 24.69 | 681,900 |
Mar 13, 2024 | 25.47 | 25.93 | 25.47 | 25.71 | 25.24 | 601,100 |
Mar 12, 2024 | 25.95 | 26.09 | 25.45 | 25.59 | 25.13 | 411,600 |
Mar 11, 2024 | 26.18 | 26.36 | 26.03 | 26.10 | 25.63 | 331,600 |
Mar 8, 2024 | 26.74 | 26.74 | 26.15 | 26.22 | 25.74 | 388,900 |
Mar 7, 2024 | 26.57 | 26.82 | 26.15 | 26.24 | 25.76 | 492,400 |
Mar 6, 2024 | 26.32 | 26.76 | 25.59 | 26.27 | 25.79 | 500,600 |
Mar 5, 2024 | 24.89 | 26.32 | 24.85 | 26.26 | 25.78 | 680,400 |
Mar 4, 2024 | 25.63 | 26.00 | 25.02 | 25.03 | 24.58 | 669,800 |
Mar 1, 2024 | 25.82 | 25.89 | 25.34 | 25.65 | 25.19 | 402,100 |
Feb 29, 2024 | 26.17 | 26.51 | 25.82 | 26.01 | 25.54 | 588,900 |
Feb 28, 2024 | 25.40 | 26.01 | 25.35 | 25.56 | 25.10 | 630,800 |
Feb 27, 2024 | 25.76 | 25.99 | 25.59 | 25.75 | 25.28 | 1,716,100 |
Feb 26, 2024 | 25.75 | 26.06 | 25.45 | 25.67 | 25.20 | 569,400 |
Feb 23, 2024 | 26.19 | 26.39 | 25.81 | 26.06 | 25.59 | 552,100 |
Feb 22, 2024 | 26.43 | 26.74 | 25.69 | 26.18 | 25.71 | 815,300 |
Feb 21, 2024 | 26.68 | 26.79 | 26.43 | 26.57 | 26.09 | 665,900 |
Feb 20, 2024 | 26.75 | 27.14 | 26.73 | 26.79 | 26.30 | 393,000 |
Feb 16, 2024 | 27.47 | 27.62 | 27.08 | 27.14 | 26.65 | 503,800 |
Feb 15, 2024 | 26.88 | 28.00 | 26.87 | 27.66 | 27.16 | 776,200 |
Feb 14, 2024 | 26.54 | 26.73 | 26.06 | 26.63 | 26.15 | 546,900 |
Feb 13, 2024 | 26.49 | 26.94 | 25.71 | 26.15 | 25.68 | 860,600 |
Feb 12, 2024 | 27.18 | 28.16 | 27.13 | 27.88 | 27.37 | 547,000 |
Feb 9, 2024 | 26.99 | 27.35 | 26.53 | 27.24 | 26.75 | 503,400 |
Feb 8, 2024 | 26.49 | 26.94 | 26.48 | 26.91 | 26.42 | 457,900 |
Feb 7, 2024 | 26.78 | 26.91 | 26.25 | 26.68 | 26.20 | 484,700 |
Feb 6, 2024 | 26.74 | 27.08 | 26.56 | 26.77 | 26.28 | 440,300 |
Feb 5, 2024 | 26.95 | 27.03 | 26.51 | 26.81 | 26.32 | 569,800 |
Feb 2, 2024 | 26.71 | 27.45 | 26.68 | 27.33 | 26.83 | 488,900 |
Feb 1, 2024 | 27.56 | 27.77 | 26.23 | 27.31 | 26.81 | 988,000 |
Jan 31, 2024 | 28.28 | 28.73 | 27.26 | 27.34 | 26.84 | 709,700 |
Jan 30, 2024 | 29.00 | 29.11 | 28.70 | 28.83 | 28.31 | 397,300 |
Jan 29, 2024 | 28.50 | 29.03 | 28.46 | 29.02 | 28.49 | 450,700 |
Jan 26, 2024 | 28.78 | 28.98 | 28.46 | 28.58 | 28.06 | 366,200 |
Jan 25, 2024 | 29.21 | 29.29 | 28.25 | 28.52 | 28.00 | 730,800 |
Jan 24, 2024 | 29.01 | 29.65 | 28.66 | 28.79 | 28.27 | 591,600 |
Jan 23, 2024 | 29.95 | 29.95 | 28.81 | 29.10 | 28.57 | 727,400 |
Jan 22, 2024 | 29.06 | 29.73 | 28.81 | 29.69 | 29.15 | 789,400 |
Jan 19, 2024 | 28.32 | 28.90 | 27.88 | 28.88 | 28.36 | 595,200 |
Jan 18, 2024 | 28.03 | 28.39 | 27.82 | 28.13 | 27.62 | 431,400 |
Jan 17, 2024 | 27.67 | 28.28 | 27.66 | 27.87 | 27.36 | 510,000 |
Jan 16, 2024 | 28.33 | 28.65 | 28.19 | 28.25 | 27.74 | 711,200 |
Jan 12, 2024 | 29.28 | 29.41 | 28.45 | 28.87 | 28.35 | 511,200 |
Jan 11, 2024 | 29.06 | 29.17 | 28.49 | 28.95 | 28.43 | 1,095,100 |
Jan 10, 2024 | 29.03 | 29.42 | 28.87 | 29.38 | 28.85 | 764,600 |
Jan 9, 2024 | 29.00 | 29.45 | 28.85 | 29.22 | 28.69 | 758,800 |
Jan 8, 2024 | 28.66 | 29.46 | 28.58 | 29.45 | 28.92 | 703,500 |
Jan 5, 2024 | 28.32 | 29.02 | 28.26 | 28.83 | 28.31 | 580,800 |
Jan 4, 2024 | 28.17 | 28.58 | 27.99 | 28.55 | 28.03 | 694,400 |
Jan 3, 2024 | 28.86 | 28.96 | 28.00 | 28.03 | 27.52 | 674,800 |
Jan 2, 2024 | 29.08 | 29.70 | 29.04 | 29.17 | 28.64 | 593,300 |
Dec 29, 2023 | 29.72 | 29.92 | 29.21 | 29.26 | 28.73 | 582,500 |
Dec 28, 2023 | 29.67 | 30.04 | 29.45 | 29.93 | 29.39 | 340,800 |
Dec 27, 2023 | 29.85 | 30.09 | 29.74 | 29.96 | 29.42 | 399,700 |
Dec 26, 2023 | 29.86 | 30.10 | 29.08 | 29.91 | 29.37 | 663,400 |
Dec 22, 2023 | 29.67 | 29.97 | 29.49 | 29.63 | 29.09 | 393,000 |
Dec 21, 2023 | 29.50 | 29.56 | 28.92 | 29.36 | 28.83 | 586,100 |
Dec 20, 2023 | 29.93 | 30.47 | 29.24 | 29.24 | 28.71 | 802,600 |
Dec 19, 2023 | 29.81 | 30.40 | 29.80 | 30.05 | 29.51 | 698,100 |
Dec 18, 2023 | 30.15 | 30.30 | 29.65 | 29.70 | 29.16 | 527,900 |
Dec 15, 2023 | 30.43 | 30.43 | 29.55 | 29.96 | 29.42 | 2,787,100 |
Dec 14, 2023 | 0.23 Dividend | |||||
Dec 14, 2023 | 29.55 | 30.75 | 29.55 | 30.21 | 29.66 | 1,078,700 |
Dec 13, 2023 | 27.50 | 29.34 | 27.34 | 29.32 | 28.56 | 801,800 |
Dec 12, 2023 | 27.59 | 27.80 | 27.37 | 27.49 | 26.78 | 463,500 |
Dec 11, 2023 | 27.45 | 27.75 | 27.20 | 27.63 | 26.92 | 484,000 |
Dec 8, 2023 | 27.16 | 27.65 | 27.05 | 27.49 | 26.78 | 524,500 |
Dec 7, 2023 | 26.63 | 27.14 | 26.42 | 27.14 | 26.44 | 506,500 |
Dec 6, 2023 | 26.45 | 27.31 | 26.42 | 26.48 | 25.80 | 584,000 |
Dec 5, 2023 | 26.39 | 26.39 | 26.02 | 26.15 | 25.47 | 416,600 |
Dec 4, 2023 | 26.01 | 26.55 | 26.01 | 26.42 | 25.74 | 727,800 |
Dec 1, 2023 | 24.50 | 26.25 | 24.48 | 26.23 | 25.55 | 515,000 |
Nov 30, 2023 | 24.78 | 24.85 | 24.53 | 24.65 | 24.01 | 466,000 |
Nov 29, 2023 | 24.57 | 24.95 | 24.20 | 24.69 | 24.05 | 516,800 |
Nov 28, 2023 | 24.35 | 24.40 | 24.02 | 24.33 | 23.70 | 465,800 |
Nov 27, 2023 | 24.43 | 24.43 | 24.17 | 24.35 | 23.72 | 444,700 |
Nov 24, 2023 | 24.56 | 24.59 | 24.39 | 24.56 | 23.93 | 143,600 |
Nov 22, 2023 | 24.57 | 24.72 | 24.31 | 24.49 | 23.86 | 373,900 |
Nov 21, 2023 | 24.80 | 24.81 | 24.25 | 24.26 | 23.63 | 359,900 |
Nov 20, 2023 | 24.91 | 25.02 | 24.65 | 24.93 | 24.29 | 511,800 |
Nov 17, 2023 | 25.08 | 25.34 | 24.88 | 24.95 | 24.31 | 561,000 |
Nov 16, 2023 | 25.03 | 25.18 | 24.63 | 24.80 | 24.16 | 450,300 |
Nov 15, 2023 | 24.75 | 25.33 | 24.75 | 25.14 | 24.49 | 837,400 |
Nov 14, 2023 | 24.27 | 25.40 | 24.27 | 24.82 | 24.18 | 901,500 |
Nov 13, 2023 | 22.80 | 23.38 | 22.65 | 23.15 | 22.55 | 615,800 |
Nov 10, 2023 | 22.95 | 23.13 | 22.59 | 22.98 | 22.39 | 452,400 |
Nov 9, 2023 | 23.24 | 23.24 | 22.49 | 22.84 | 22.25 | 591,100 |
Nov 8, 2023 | 23.41 | 23.41 | 23.04 | 23.17 | 22.57 | 477,900 |
Nov 7, 2023 | 23.45 | 23.78 | 22.91 | 23.30 | 22.70 | 446,700 |
Nov 6, 2023 | 23.99 | 24.24 | 23.43 | 23.58 | 22.97 | 557,500 |
Nov 3, 2023 | 24.25 | 24.62 | 23.92 | 24.00 | 23.38 | 1,097,500 |
Nov 2, 2023 | 22.37 | 23.53 | 22.34 | 23.42 | 22.82 | 745,800 |
Nov 1, 2023 | 22.05 | 22.18 | 21.63 | 22.05 | 21.48 | 742,900 |
Oct 31, 2023 | 22.20 | 22.42 | 21.95 | 22.09 | 21.52 | 771,400 |
Oct 30, 2023 | 22.34 | 22.50 | 21.98 | 22.17 | 21.60 | 997,300 |
Oct 27, 2023 | 22.68 | 22.77 | 21.87 | 22.02 | 21.45 | 623,200 |
Oct 26, 2023 | 22.24 | 23.00 | 22.24 | 22.68 | 22.09 | 660,600 |
Oct 25, 2023 | 22.14 | 22.44 | 21.64 | 22.14 | 21.57 | 728,400 |
Oct 24, 2023 | 22.86 | 23.00 | 21.97 | 22.28 | 21.70 | 696,200 |
Oct 23, 2023 | 22.70 | 23.32 | 22.54 | 22.67 | 22.08 | 734,800 |
Oct 20, 2023 | 23.71 | 23.71 | 22.74 | 22.77 | 22.18 | 941,600 |
Oct 19, 2023 | 23.68 | 24.34 | 23.62 | 23.68 | 23.07 | 901,700 |
Oct 18, 2023 | 25.41 | 25.41 | 24.01 | 24.13 | 23.51 | 909,400 |
Oct 17, 2023 | 25.44 | 26.55 | 25.23 | 26.19 | 25.51 | 665,400 |
Oct 16, 2023 | 25.22 | 25.69 | 25.17 | 25.62 | 24.96 | 511,800 |
Oct 13, 2023 | 25.66 | 25.66 | 24.88 | 24.92 | 24.28 | 384,300 |
Oct 12, 2023 | 25.99 | 25.99 | 25.33 | 25.42 | 24.76 | 399,000 |
Oct 11, 2023 | 26.11 | 26.48 | 25.82 | 26.03 | 25.36 | 717,400 |
Oct 10, 2023 | 26.11 | 26.42 | 25.99 | 26.09 | 25.42 | 485,700 |
Oct 9, 2023 | 25.49 | 26.15 | 25.49 | 25.92 | 25.25 | 531,600 |
Oct 6, 2023 | 25.28 | 26.00 | 25.11 | 25.83 | 25.16 | 682,900 |
Oct 5, 2023 | 24.74 | 25.50 | 24.72 | 25.44 | 24.78 | 644,600 |
Oct 4, 2023 | 24.61 | 24.82 | 24.27 | 24.76 | 24.12 | 468,800 |
Oct 3, 2023 | 24.73 | 24.87 | 24.32 | 24.55 | 23.92 | 539,800 |
Oct 2, 2023 | 25.34 | 25.40 | 24.70 | 24.84 | 24.20 | 810,500 |
Sep 29, 2023 | 25.26 | 25.63 | 25.13 | 25.41 | 24.75 | 736,500 |
Sep 28, 2023 | 24.76 | 25.32 | 24.70 | 25.02 | 24.37 | 675,400 |
Sep 27, 2023 | 24.77 | 25.04 | 24.52 | 24.67 | 24.03 | 477,100 |
Sep 26, 2023 | 25.02 | 25.28 | 24.72 | 24.77 | 24.13 | 600,300 |
Sep 25, 2023 | 24.65 | 25.25 | 24.45 | 25.23 | 24.58 | 390,300 |
Sep 22, 2023 | 25.03 | 25.10 | 24.61 | 24.71 | 24.07 | 407,900 |
Sep 21, 2023 | 25.43 | 25.60 | 24.96 | 24.96 | 24.32 | 436,400 |
Sep 20, 2023 | 26.16 | 26.39 | 25.62 | 25.64 | 24.98 | 682,000 |
Sep 19, 2023 | 25.69 | 26.08 | 25.62 | 26.00 | 25.33 | 680,000 |
Sep 18, 2023 | 25.99 | 26.03 | 25.28 | 25.65 | 24.99 | 996,400 |
Sep 15, 2023 | 25.85 | 26.16 | 25.69 | 26.05 | 25.38 | 1,570,900 |
Sep 14, 2023 | 0.23 Dividend | |||||
Sep 14, 2023 | 25.55 | 26.06 | 25.33 | 26.04 | 25.37 | 553,200 |
Sep 13, 2023 | 25.92 | 25.92 | 24.91 | 25.52 | 24.64 | 510,300 |
Sep 12, 2023 | 25.64 | 25.98 | 25.46 | 25.81 | 24.92 | 302,700 |
Related Tickers
SMBK SmartFinancial, Inc.
28.58
+0.25%
FBNC First Bancorp
41.21
-0.36%
SSB SouthState Corporation
91.95
-0.88%
BOKF BOK Financial Corporation
100.80
-1.61%
TYBT Trinity Bank, N.A.
83.00
0.00%
LLD2.F Lloyds Banking Group plc
2.6600
+2.31%
RBNK RiverBank Holding Company
17.01
0.00%
UWHR Uwharrie Capital Corp
7.75
0.00%
PEBK Peoples Bancorp of North Carolina, Inc.
26.17
-0.80%
CBBI CBB Bancorp, Inc.
10.24
+1.14%