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 | 20.97 | 21.07 | 20.88 | 21.05 | 21.05 | 20,401 |
Sep 6, 2024 | 21.05 | 21.25 | 20.84 | 21.16 | 21.16 | 72,541 |
Sep 5, 2024 | 20.65 | 21.23 | 20.60 | 21.10 | 21.10 | 41,298 |
Sep 4, 2024 | 20.34 | 20.73 | 20.25 | 20.73 | 20.73 | 40,631 |
Sep 3, 2024 | 20.20 | 20.34 | 20.07 | 20.34 | 20.34 | 7,320 |
Aug 30, 2024 | 20.00 | 20.30 | 19.95 | 20.14 | 20.14 | 40,068 |
Aug 29, 2024 | 20.04 | 20.24 | 19.92 | 20.00 | 20.00 | 37,571 |
Aug 28, 2024 | 20.02 | 20.20 | 19.96 | 20.05 | 20.05 | 20,384 |
Aug 27, 2024 | 19.98 | 20.01 | 19.95 | 19.96 | 19.96 | 16,139 |
Aug 26, 2024 | 19.88 | 20.00 | 19.80 | 19.98 | 19.98 | 13,983 |
Aug 23, 2024 | 19.63 | 19.80 | 19.63 | 19.80 | 19.80 | 21,272 |
Aug 22, 2024 | 19.50 | 19.60 | 19.49 | 19.58 | 19.58 | 6,958 |
Aug 21, 2024 | 19.49 | 19.62 | 19.40 | 19.50 | 19.50 | 217,839 |
Aug 20, 2024 | 19.51 | 19.52 | 19.40 | 19.50 | 19.50 | 36,215 |
Aug 19, 2024 | 19.40 | 19.69 | 19.40 | 19.50 | 19.50 | 331,449 |
Aug 16, 2024 | 19.54 | 19.58 | 19.44 | 19.47 | 19.47 | 14,800 |
Aug 15, 2024 | 19.33 | 19.50 | 19.33 | 19.47 | 19.47 | 12,048 |
Aug 14, 2024 | 19.30 | 19.50 | 19.30 | 19.35 | 19.35 | 7,442 |
Aug 13, 2024 | 19.32 | 19.40 | 19.29 | 19.40 | 19.40 | 7,391 |
Aug 12, 2024 | 19.54 | 19.55 | 19.29 | 19.29 | 19.29 | 5,263 |
Aug 9, 2024 | 19.90 | 19.90 | 19.28 | 19.48 | 19.48 | 9,948 |
Aug 8, 2024 | 19.90 | 19.91 | 19.81 | 19.89 | 19.89 | 8,892 |
Aug 7, 2024 | 19.32 | 19.75 | 19.32 | 19.75 | 19.75 | 3,189 |
Aug 6, 2024 | 19.06 | 19.62 | 19.06 | 19.53 | 19.53 | 13,905 |
Aug 5, 2024 | 19.18 | 19.18 | 18.90 | 19.08 | 19.08 | 18,906 |
Aug 2, 2024 | 19.70 | 19.91 | 19.30 | 19.40 | 19.40 | 47,156 |
Aug 1, 2024 | 19.78 | 19.92 | 19.73 | 19.77 | 19.77 | 13,276 |
Jul 31, 2024 | 20.00 | 20.00 | 19.64 | 19.84 | 19.84 | 12,304 |
Jul 30, 2024 | 19.65 | 19.79 | 19.65 | 19.79 | 19.79 | 1,684 |
Jul 29, 2024 | 19.83 | 19.83 | 19.59 | 19.64 | 19.64 | 2,263 |
Jul 26, 2024 | 19.63 | 19.86 | 19.63 | 19.85 | 19.85 | 19,582 |
Jul 25, 2024 | 19.55 | 19.80 | 19.23 | 19.51 | 19.51 | 13,066 |
Jul 24, 2024 | 19.48 | 19.59 | 19.34 | 19.40 | 19.40 | 41,379 |
Jul 23, 2024 | 19.25 | 19.42 | 19.21 | 19.38 | 19.38 | 30,766 |
Jul 22, 2024 | 19.10 | 19.19 | 19.10 | 19.11 | 19.11 | 16,189 |
Jul 19, 2024 | 18.99 | 19.06 | 18.92 | 19.06 | 19.06 | 9,513 |
Jul 18, 2024 | 19.00 | 19.13 | 18.99 | 19.08 | 19.08 | 32,838 |
Jul 17, 2024 | 18.97 | 18.99 | 18.91 | 18.99 | 18.99 | 4,351 |
Jul 16, 2024 | 18.98 | 19.00 | 18.96 | 18.98 | 18.98 | 13,583 |
Jul 15, 2024 | 19.00 | 19.00 | 18.90 | 18.96 | 18.96 | 7,899 |
Jul 12, 2024 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 74,927 |
Jul 11, 2024 | 18.24 | 18.50 | 18.20 | 18.50 | 18.50 | 455,647 |
Jul 10, 2024 | 18.16 | 18.24 | 18.01 | 18.24 | 18.24 | 28,011 |
Jul 9, 2024 | 18.08 | 18.12 | 17.96 | 18.03 | 18.03 | 14,321 |
Jul 8, 2024 | 18.32 | 18.33 | 18.02 | 18.02 | 18.02 | 37,279 |
Jul 5, 2024 | 18.40 | 18.42 | 18.32 | 18.32 | 18.32 | 4,485 |
Jul 3, 2024 | 18.40 | 18.40 | 18.38 | 18.40 | 18.40 | 7,504 |
Jul 2, 2024 | 18.40 | 18.40 | 18.27 | 18.34 | 18.34 | 10,992 |
Jul 1, 2024 | 18.38 | 18.50 | 18.32 | 18.44 | 18.44 | 24,290 |
Jun 28, 2024 | 18.38 | 18.38 | 18.05 | 18.05 | 18.05 | 30,790 |
Jun 27, 2024 | 18.38 | 18.40 | 18.26 | 18.30 | 18.30 | 30,603 |
Jun 26, 2024 | 18.40 | 18.40 | 18.35 | 18.35 | 18.35 | 1,907 |
Jun 25, 2024 | 18.40 | 18.40 | 18.32 | 18.36 | 18.36 | 4,006 |
Jun 24, 2024 | 18.34 | 18.40 | 18.34 | 18.35 | 18.35 | 9,343 |
Jun 21, 2024 | 18.21 | 18.35 | 18.21 | 18.31 | 18.31 | 3,383 |
Jun 20, 2024 | 18.25 | 18.25 | 18.20 | 18.21 | 18.21 | 16,753 |
Jun 18, 2024 | 18.15 | 18.26 | 18.15 | 18.20 | 18.20 | 14,630 |
Jun 17, 2024 | 18.11 | 18.23 | 18.10 | 18.20 | 18.20 | 10,463 |
Jun 14, 2024 | 0.27 Dividend | |||||
Jun 14, 2024 | 18.07 | 18.26 | 17.93 | 18.18 | 18.18 | 8,237 |
Jun 13, 2024 | 18.34 | 18.37 | 18.31 | 18.37 | 18.10 | 4,334 |
Jun 12, 2024 | 18.32 | 18.50 | 18.32 | 18.32 | 18.06 | 1,077,162 |
Jun 11, 2024 | 18.35 | 18.44 | 18.20 | 18.28 | 18.02 | 21,881 |
Jun 10, 2024 | 18.41 | 18.49 | 18.31 | 18.45 | 18.18 | 142,111 |
Jun 7, 2024 | 18.30 | 18.38 | 18.25 | 18.34 | 18.07 | 14,216 |
Jun 6, 2024 | 18.33 | 18.40 | 18.26 | 18.26 | 18.00 | 24,307 |
Jun 5, 2024 | 18.31 | 18.35 | 18.22 | 18.30 | 18.04 | 23,950 |
Jun 4, 2024 | 18.34 | 18.40 | 18.34 | 18.39 | 18.12 | 5,214 |
Jun 3, 2024 | 18.25 | 18.41 | 18.25 | 18.40 | 18.13 | 18,986 |
May 31, 2024 | 18.35 | 18.47 | 18.22 | 18.44 | 18.17 | 51,108 |
May 30, 2024 | 18.25 | 18.26 | 18.15 | 18.24 | 17.98 | 20,960 |
May 29, 2024 | 18.29 | 18.30 | 18.00 | 18.17 | 17.91 | 62,462 |
May 28, 2024 | 18.25 | 18.35 | 18.25 | 18.31 | 18.05 | 31,802 |
May 24, 2024 | 18.34 | 18.34 | 18.25 | 18.28 | 18.01 | 5,313 |
May 23, 2024 | 18.25 | 18.30 | 18.06 | 18.25 | 17.99 | 34,536 |
May 22, 2024 | 18.26 | 18.41 | 18.21 | 18.27 | 18.01 | 21,711 |
May 21, 2024 | 18.34 | 18.42 | 18.29 | 18.40 | 18.13 | 34,302 |
May 20, 2024 | 18.22 | 18.39 | 18.20 | 18.30 | 18.04 | 18,600 |
May 17, 2024 | 18.12 | 18.23 | 18.12 | 18.20 | 17.94 | 27,344 |
May 16, 2024 | 18.00 | 18.15 | 18.00 | 18.15 | 17.89 | 29,499 |
May 15, 2024 | 18.09 | 18.15 | 18.09 | 18.15 | 17.89 | 12,187 |
May 14, 2024 | 17.92 | 18.09 | 17.84 | 18.01 | 17.75 | 42,600 |
May 13, 2024 | 18.06 | 18.11 | 17.83 | 17.94 | 17.68 | 20,733 |
May 10, 2024 | 17.88 | 18.12 | 17.88 | 18.12 | 17.86 | 6,012 |
May 9, 2024 | 17.78 | 18.21 | 17.78 | 18.00 | 17.74 | 11,458 |
May 8, 2024 | 17.87 | 17.98 | 17.76 | 17.84 | 17.58 | 7,393 |
May 7, 2024 | 17.97 | 18.29 | 17.97 | 18.10 | 17.84 | 12,905 |
May 6, 2024 | 17.85 | 18.47 | 17.77 | 18.00 | 17.74 | 85,117 |
May 3, 2024 | 17.90 | 18.08 | 17.88 | 18.00 | 17.74 | 9,163 |
May 2, 2024 | 17.90 | 17.97 | 17.71 | 17.90 | 17.64 | 3,643 |
May 1, 2024 | 17.73 | 17.99 | 17.51 | 17.64 | 17.38 | 22,876 |
Apr 30, 2024 | 17.75 | 17.90 | 17.52 | 17.90 | 17.64 | 27,290 |
Apr 29, 2024 | 17.72 | 17.97 | 17.56 | 17.97 | 17.71 | 4,333 |
Apr 26, 2024 | 17.61 | 17.72 | 17.27 | 17.40 | 17.15 | 29,518 |
Apr 25, 2024 | 17.70 | 17.70 | 17.55 | 17.55 | 17.30 | 9,312 |
Apr 24, 2024 | 17.98 | 17.98 | 17.72 | 17.79 | 17.53 | 7,431 |
Apr 23, 2024 | 17.68 | 17.98 | 17.68 | 17.98 | 17.72 | 12,989 |
Apr 22, 2024 | 17.52 | 17.79 | 17.52 | 17.72 | 17.46 | 6,162 |
Apr 19, 2024 | 17.54 | 17.79 | 17.40 | 17.79 | 17.53 | 14,782 |
Apr 18, 2024 | 17.59 | 17.69 | 17.10 | 17.25 | 17.00 | 23,239 |
Apr 17, 2024 | 17.50 | 17.85 | 17.45 | 17.55 | 17.30 | 121,286 |
Apr 16, 2024 | 17.44 | 17.51 | 17.32 | 17.49 | 17.23 | 33,789 |
Apr 15, 2024 | 17.49 | 17.50 | 17.35 | 17.43 | 17.18 | 19,682 |
Apr 12, 2024 | 17.16 | 17.55 | 17.16 | 17.45 | 17.20 | 33,008 |
Apr 11, 2024 | 17.49 | 17.62 | 17.21 | 17.32 | 17.07 | 16,698 |
Apr 10, 2024 | 17.70 | 18.01 | 17.37 | 17.37 | 17.12 | 54,208 |
Apr 9, 2024 | 17.98 | 18.09 | 17.86 | 18.04 | 17.78 | 21,774 |
Apr 8, 2024 | 18.03 | 18.11 | 17.99 | 17.99 | 17.73 | 1,479 |
Apr 5, 2024 | 18.00 | 18.15 | 17.95 | 18.12 | 17.86 | 33,062 |
Apr 4, 2024 | 18.10 | 18.15 | 17.95 | 18.00 | 17.74 | 194,845 |
Apr 3, 2024 | 18.02 | 18.15 | 18.00 | 18.06 | 17.80 | 15,019 |
Apr 2, 2024 | 18.00 | 18.44 | 17.88 | 18.10 | 17.84 | 8,886 |
Apr 1, 2024 | 18.00 | 18.30 | 18.00 | 18.15 | 17.89 | 11,419 |
Mar 28, 2024 | 18.24 | 18.45 | 18.00 | 18.00 | 17.74 | 50,633 |
Mar 27, 2024 | 18.00 | 18.11 | 18.00 | 18.10 | 17.84 | 73,820 |
Mar 26, 2024 | 18.06 | 18.13 | 18.00 | 18.05 | 17.79 | 92,539 |
Mar 25, 2024 | 18.09 | 18.20 | 18.04 | 18.05 | 17.79 | 7,216 |
Mar 22, 2024 | 18.40 | 18.40 | 18.06 | 18.23 | 17.97 | 11,902 |
Mar 21, 2024 | 17.91 | 18.41 | 17.89 | 18.33 | 18.06 | 66,497 |
Mar 20, 2024 | 17.69 | 17.95 | 17.55 | 17.93 | 17.67 | 35,812 |
Mar 19, 2024 | 17.60 | 17.75 | 17.60 | 17.69 | 17.43 | 4,164 |
Mar 18, 2024 | 17.66 | 17.75 | 17.61 | 17.69 | 17.43 | 5,351 |
Mar 15, 2024 | 17.67 | 17.75 | 17.51 | 17.67 | 17.41 | 20,954 |
Mar 14, 2024 | 0.27 Dividend | |||||
Mar 14, 2024 | 17.90 | 18.00 | 17.75 | 17.76 | 17.50 | 29,082 |
Mar 13, 2024 | 17.97 | 18.17 | 17.95 | 18.16 | 17.63 | 25,927 |
Mar 12, 2024 | 17.58 | 18.07 | 17.58 | 17.99 | 17.47 | 27,898 |
Mar 11, 2024 | 17.74 | 17.80 | 17.52 | 17.80 | 17.29 | 12,708 |
Mar 8, 2024 | 17.56 | 17.77 | 17.56 | 17.77 | 17.26 | 23,186 |
Mar 7, 2024 | 17.38 | 17.56 | 17.38 | 17.56 | 17.05 | 20,683 |
Mar 6, 2024 | 17.26 | 17.47 | 17.13 | 17.33 | 16.83 | 12,174 |
Mar 5, 2024 | 17.26 | 17.50 | 17.25 | 17.27 | 16.77 | 14,300 |
Mar 4, 2024 | 17.26 | 17.42 | 17.25 | 17.25 | 16.75 | 13,001 |
Mar 1, 2024 | 17.25 | 17.53 | 17.25 | 17.31 | 16.81 | 32,467 |
Feb 29, 2024 | 17.10 | 17.58 | 16.99 | 17.58 | 17.07 | 66,055 |
Feb 28, 2024 | 17.20 | 17.40 | 16.86 | 17.11 | 16.62 | 44,143 |
Feb 27, 2024 | 17.40 | 17.43 | 17.08 | 17.08 | 16.59 | 11,305 |
Feb 26, 2024 | 17.41 | 17.58 | 17.36 | 17.39 | 16.89 | 12,493 |
Feb 23, 2024 | 17.37 | 17.79 | 17.25 | 17.50 | 16.99 | 39,152 |
Feb 22, 2024 | 17.30 | 17.40 | 17.25 | 17.36 | 16.86 | 3,412 |
Feb 21, 2024 | 17.31 | 17.45 | 16.93 | 17.25 | 16.75 | 21,106 |
Feb 20, 2024 | 17.12 | 17.48 | 17.06 | 17.34 | 16.84 | 19,056 |
Feb 16, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.64 | 2,209 |
Feb 15, 2024 | 17.00 | 17.49 | 17.00 | 17.22 | 16.72 | 6,797 |
Feb 14, 2024 | 16.90 | 17.18 | 16.75 | 17.08 | 16.59 | 24,400 |
Feb 13, 2024 | 16.90 | 16.95 | 16.50 | 16.88 | 16.39 | 85,430 |
Feb 12, 2024 | 17.01 | 17.48 | 17.01 | 17.44 | 16.94 | 12,419 |
Feb 9, 2024 | 16.71 | 17.44 | 16.71 | 17.20 | 16.70 | 15,615 |
Feb 8, 2024 | 16.68 | 17.29 | 16.68 | 17.29 | 16.79 | 8,892 |
Feb 7, 2024 | 16.75 | 17.39 | 16.36 | 16.84 | 16.35 | 50,523 |
Feb 6, 2024 | 16.95 | 16.95 | 16.64 | 16.88 | 16.39 | 11,545 |
Feb 5, 2024 | 16.82 | 17.44 | 16.80 | 17.13 | 16.63 | 11,681 |
Feb 2, 2024 | 16.80 | 17.15 | 16.62 | 17.07 | 16.57 | 45,868 |
Feb 1, 2024 | 17.40 | 17.50 | 16.11 | 17.00 | 16.51 | 160,897 |
Jan 31, 2024 | 18.19 | 18.19 | 17.21 | 17.21 | 16.71 | 174,553 |
Jan 30, 2024 | 18.59 | 18.71 | 18.49 | 18.67 | 18.13 | 15,978 |
Jan 29, 2024 | 18.80 | 18.80 | 18.69 | 18.71 | 18.17 | 47,309 |
Jan 26, 2024 | 18.70 | 18.99 | 18.56 | 18.73 | 18.19 | 57,563 |
Jan 25, 2024 | 18.30 | 18.73 | 18.24 | 18.73 | 18.19 | 40,886 |
Jan 24, 2024 | 17.71 | 18.26 | 17.60 | 18.26 | 17.73 | 40,403 |
Jan 23, 2024 | 17.52 | 17.69 | 17.52 | 17.69 | 17.18 | 23,725 |
Jan 22, 2024 | 17.46 | 17.62 | 17.46 | 17.62 | 17.11 | 15,705 |
Jan 19, 2024 | 17.25 | 17.53 | 17.25 | 17.40 | 16.90 | 34,569 |
Jan 18, 2024 | 17.38 | 17.55 | 17.26 | 17.29 | 16.79 | 14,084 |
Jan 17, 2024 | 17.51 | 17.55 | 17.27 | 17.39 | 16.89 | 28,426 |
Jan 16, 2024 | 17.80 | 17.88 | 17.43 | 17.65 | 17.14 | 35,421 |
Jan 12, 2024 | 17.87 | 18.00 | 17.87 | 17.91 | 17.39 | 19,636 |
Jan 11, 2024 | 18.06 | 18.08 | 17.85 | 17.87 | 17.35 | 11,317 |
Jan 10, 2024 | 17.96 | 18.25 | 17.37 | 18.09 | 17.57 | 32,890 |
Jan 9, 2024 | 17.79 | 18.14 | 17.75 | 18.00 | 17.48 | 25,897 |
Jan 8, 2024 | 17.49 | 17.86 | 17.49 | 17.62 | 17.11 | 15,204 |
Jan 5, 2024 | 17.50 | 17.70 | 17.33 | 17.56 | 17.05 | 110,733 |
Jan 4, 2024 | 17.35 | 17.50 | 17.35 | 17.42 | 16.92 | 27,828 |
Jan 3, 2024 | 17.60 | 17.86 | 17.28 | 17.56 | 17.05 | 17,068 |
Jan 2, 2024 | 17.64 | 17.75 | 17.33 | 17.45 | 16.95 | 3,371 |
Dec 29, 2023 | 17.70 | 17.77 | 17.25 | 17.25 | 16.75 | 26,140 |
Dec 28, 2023 | 17.45 | 17.55 | 17.27 | 17.48 | 16.98 | 13,127 |
Dec 27, 2023 | 17.67 | 17.69 | 17.27 | 17.68 | 17.17 | 35,388 |
Dec 26, 2023 | 17.12 | 17.61 | 17.12 | 17.29 | 16.79 | 33,617 |
Dec 22, 2023 | 18.03 | 18.03 | 17.04 | 17.23 | 16.73 | 68,507 |
Dec 21, 2023 | 17.38 | 17.99 | 17.35 | 17.82 | 17.31 | 40,282 |
Dec 20, 2023 | 17.30 | 17.38 | 16.94 | 17.38 | 16.88 | 30,701 |
Dec 19, 2023 | 16.70 | 17.41 | 16.64 | 17.13 | 16.64 | 42,868 |
Dec 18, 2023 | 16.80 | 17.02 | 16.15 | 16.77 | 16.29 | 520,786 |
Dec 15, 2023 | 17.01 | 17.10 | 16.70 | 16.80 | 16.31 | 78,374 |
Dec 14, 2023 | 0.27 Dividend | |||||
Dec 14, 2023 | 16.71 | 17.20 | 16.65 | 17.01 | 16.52 | 164,804 |
Dec 13, 2023 | 16.01 | 16.79 | 16.01 | 16.78 | 16.04 | 595,209 |
Dec 12, 2023 | 16.03 | 16.88 | 15.90 | 16.13 | 15.42 | 76,914 |
Dec 11, 2023 | 16.19 | 16.19 | 15.47 | 15.85 | 15.15 | 202,133 |
Dec 8, 2023 | 16.49 | 16.52 | 16.11 | 16.25 | 15.53 | 90,376 |
Dec 7, 2023 | 16.69 | 16.70 | 16.43 | 16.50 | 15.77 | 23,776 |
Dec 6, 2023 | 16.80 | 16.99 | 16.58 | 16.58 | 15.85 | 144,035 |
Dec 5, 2023 | 17.35 | 17.44 | 16.53 | 16.80 | 16.06 | 98,700 |
Dec 4, 2023 | 16.98 | 17.46 | 16.98 | 17.35 | 16.58 | 24,261 |
Dec 1, 2023 | 16.39 | 17.64 | 16.39 | 17.34 | 16.57 | 44,357 |
Nov 30, 2023 | 16.60 | 16.97 | 16.39 | 16.39 | 15.66 | 44,117 |
Nov 29, 2023 | 15.95 | 16.59 | 15.95 | 16.56 | 15.83 | 48,789 |
Nov 28, 2023 | 15.93 | 16.09 | 15.93 | 16.01 | 15.30 | 28,331 |
Nov 27, 2023 | 15.75 | 16.03 | 15.75 | 16.01 | 15.30 | 16,255 |
Nov 24, 2023 | 15.97 | 15.99 | 15.91 | 15.91 | 15.21 | 10,736 |
Nov 22, 2023 | 15.89 | 15.98 | 15.34 | 15.85 | 15.15 | 38,059 |
Nov 21, 2023 | 15.90 | 16.00 | 15.84 | 16.00 | 15.29 | 10,976 |
Nov 20, 2023 | 16.00 | 16.01 | 15.89 | 15.89 | 15.19 | 9,685 |
Nov 17, 2023 | 15.98 | 16.09 | 15.98 | 16.00 | 15.29 | 9,869 |
Nov 16, 2023 | 15.84 | 16.00 | 15.84 | 16.00 | 15.29 | 13,032 |
Nov 15, 2023 | 16.08 | 16.10 | 15.91 | 16.00 | 15.29 | 10,747 |
Nov 14, 2023 | 16.20 | 16.88 | 16.00 | 16.10 | 15.39 | 27,430 |
Nov 13, 2023 | 15.90 | 16.10 | 15.90 | 16.10 | 15.39 | 7,195 |
Nov 10, 2023 | 15.75 | 16.09 | 15.61 | 16.00 | 15.29 | 5,876 |
Nov 9, 2023 | 15.71 | 15.71 | 15.55 | 15.64 | 14.95 | 6,940 |
Nov 8, 2023 | 15.96 | 15.96 | 15.79 | 15.82 | 15.12 | 11,080 |
Nov 7, 2023 | 15.83 | 16.00 | 15.83 | 15.95 | 15.24 | 6,084 |
Nov 6, 2023 | 15.96 | 15.97 | 15.75 | 15.87 | 15.17 | 8,488 |
Nov 3, 2023 | 16.10 | 16.25 | 15.71 | 16.05 | 15.34 | 41,802 |
Nov 2, 2023 | 16.00 | 16.20 | 16.00 | 16.09 | 15.38 | 21,308 |
Nov 1, 2023 | 15.12 | 15.96 | 15.12 | 15.80 | 15.10 | 20,750 |
Oct 31, 2023 | 14.98 | 15.86 | 14.98 | 15.68 | 14.99 | 83,006 |
Oct 30, 2023 | 15.15 | 15.18 | 15.00 | 15.14 | 14.47 | 26,684 |
Oct 27, 2023 | 15.19 | 15.19 | 15.00 | 15.19 | 14.52 | 21,351 |
Oct 26, 2023 | 15.15 | 15.30 | 14.73 | 15.00 | 14.34 | 31,743 |
Oct 25, 2023 | 15.14 | 15.46 | 15.05 | 15.33 | 14.65 | 27,272 |
Oct 24, 2023 | 15.28 | 15.38 | 15.19 | 15.36 | 14.68 | 17,490 |
Oct 23, 2023 | 15.25 | 15.35 | 15.10 | 15.10 | 14.43 | 24,383 |
Oct 20, 2023 | 15.26 | 15.38 | 15.15 | 15.35 | 14.67 | 37,489 |
Oct 19, 2023 | 15.26 | 15.36 | 15.25 | 15.25 | 14.58 | 11,614 |
Oct 18, 2023 | 15.69 | 15.73 | 15.25 | 15.25 | 14.58 | 23,828 |
Oct 17, 2023 | 15.71 | 15.71 | 15.37 | 15.45 | 14.77 | 5,156 |
Oct 16, 2023 | 15.45 | 15.70 | 15.38 | 15.55 | 14.86 | 13,025 |
Oct 13, 2023 | 15.47 | 15.55 | 15.45 | 15.50 | 14.81 | 9,492 |
Oct 12, 2023 | 15.70 | 15.75 | 15.45 | 15.46 | 14.78 | 34,297 |
Oct 11, 2023 | 15.75 | 15.85 | 15.70 | 15.70 | 15.01 | 36,031 |
Oct 10, 2023 | 15.65 | 15.88 | 15.65 | 15.76 | 15.06 | 27,181 |
Oct 9, 2023 | 15.36 | 15.66 | 15.36 | 15.65 | 14.96 | 19,947 |
Oct 6, 2023 | 15.50 | 15.69 | 15.36 | 15.36 | 14.68 | 12,431 |
Oct 5, 2023 | 15.71 | 15.94 | 15.71 | 15.71 | 15.01 | 26,411 |
Oct 4, 2023 | 15.38 | 15.94 | 15.38 | 15.72 | 15.02 | 47,097 |
Oct 3, 2023 | 16.20 | 16.20 | 15.30 | 15.46 | 14.78 | 57,061 |
Oct 2, 2023 | 16.40 | 16.51 | 15.96 | 16.14 | 15.43 | 32,444 |
Sep 29, 2023 | 16.30 | 16.83 | 16.20 | 16.38 | 15.66 | 141,028 |
Sep 28, 2023 | 16.00 | 16.20 | 15.94 | 16.20 | 15.48 | 15,896 |
Sep 27, 2023 | 16.02 | 16.18 | 15.95 | 16.02 | 15.31 | 25,860 |
Sep 26, 2023 | 16.00 | 16.15 | 15.95 | 16.00 | 15.29 | 24,580 |
Sep 25, 2023 | 15.95 | 16.20 | 15.95 | 16.00 | 15.29 | 14,767 |
Sep 22, 2023 | 16.20 | 16.21 | 15.90 | 16.00 | 15.29 | 13,984 |
Sep 21, 2023 | 16.30 | 16.45 | 16.15 | 16.20 | 15.48 | 55,716 |
Sep 20, 2023 | 16.31 | 16.59 | 16.31 | 16.40 | 15.67 | 56,793 |
Sep 19, 2023 | 16.16 | 16.43 | 16.16 | 16.36 | 15.64 | 23,198 |
Sep 18, 2023 | 16.28 | 16.37 | 16.20 | 16.29 | 15.57 | 11,777 |
Sep 15, 2023 | 16.10 | 16.24 | 16.10 | 16.13 | 15.42 | 18,055 |
Sep 14, 2023 | 0.27 Dividend | |||||
Sep 14, 2023 | 16.27 | 16.36 | 16.07 | 16.07 | 15.36 | 23,978 |
Sep 13, 2023 | 16.40 | 16.41 | 16.16 | 16.25 | 15.28 | 18,888 |
Sep 12, 2023 | 16.40 | 16.40 | 16.23 | 16.31 | 15.33 | 70,523 |
Sep 11, 2023 | 16.40 | 16.48 | 16.35 | 16.39 | 15.41 | 19,969 |
Related Tickers
CUBI-PF Customers Bancorp, Inc.
25.05
+0.08%
VLYPN Valley National Bancorp
25.74
+0.63%
ENBP ENB Financial Corp
16.90
+0.12%
UBAB United Bancorporation of Alabama, Inc.
50.70
+1.38%
FCNCB First Citizens BancShares, Inc.
1,724.99
+0.29%
PBAM Private Bancorp of America, Inc.
43.50
+1.16%
BANC-PF Banc of California, Inc.
24.45
+0.99%
OPBK OP Bancorp
12.24
-0.57%
UNB Union Bankshares, Inc.
25.18
+1.00%
CARE Carter Bankshares, Inc.
17.01
+1.55%