NYSE - Delayed Quote • USD
American Equity Investment Life Holding Company (AEL-PA)
At close: April 25 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.89 | 24.05 | 23.77 | 23.93 | 23.93 | 18,127 |
Apr 24, 2024 | 24.09 | 24.10 | 23.84 | 23.95 | 23.95 | 30,015 |
Apr 23, 2024 | 24.03 | 24.36 | 23.95 | 24.17 | 24.17 | 24,906 |
Apr 22, 2024 | 23.85 | 24.14 | 23.85 | 24.14 | 24.14 | 21,289 |
Apr 19, 2024 | 23.85 | 24.05 | 23.71 | 23.75 | 23.75 | 27,078 |
Apr 18, 2024 | 23.73 | 23.95 | 23.73 | 23.82 | 23.82 | 37,309 |
Apr 17, 2024 | 23.79 | 23.96 | 23.75 | 23.80 | 23.80 | 18,396 |
Apr 16, 2024 | 23.66 | 23.85 | 23.66 | 23.72 | 23.72 | 41,263 |
Apr 15, 2024 | 24.35 | 24.35 | 23.65 | 23.76 | 23.76 | 31,980 |
Apr 12, 2024 | 24.01 | 24.50 | 24.01 | 24.05 | 24.05 | 9,561 |
Apr 11, 2024 | 24.11 | 24.33 | 23.95 | 24.01 | 24.01 | 13,378 |
Apr 10, 2024 | 24.43 | 24.45 | 24.05 | 24.11 | 24.11 | 56,501 |
Apr 9, 2024 | 24.37 | 24.55 | 24.37 | 24.52 | 24.52 | 13,125 |
Apr 8, 2024 | 24.45 | 24.58 | 24.40 | 24.40 | 24.40 | 6,513 |
Apr 5, 2024 | 24.35 | 24.59 | 24.15 | 24.58 | 24.58 | 16,432 |
Apr 4, 2024 | 24.43 | 24.49 | 24.40 | 24.41 | 24.41 | 22,733 |
Apr 3, 2024 | 24.26 | 24.48 | 24.14 | 24.48 | 24.48 | 37,840 |
Apr 2, 2024 | 23.96 | 24.33 | 23.94 | 24.31 | 24.31 | 11,841 |
Apr 1, 2024 | 24.10 | 24.29 | 24.00 | 24.13 | 24.13 | 19,740 |
Mar 28, 2024 | 24.31 | 24.31 | 24.06 | 24.23 | 24.23 | 148,665 |
Mar 27, 2024 | 24.22 | 24.31 | 23.95 | 24.30 | 24.30 | 24,824 |
Mar 26, 2024 | 23.96 | 24.25 | 23.93 | 24.25 | 24.25 | 13,974 |
Mar 25, 2024 | 24.28 | 24.30 | 23.98 | 24.00 | 24.00 | 29,279 |
Mar 22, 2024 | 24.27 | 24.27 | 24.09 | 24.26 | 24.26 | 26,607 |
Mar 21, 2024 | 24.39 | 24.39 | 24.27 | 24.27 | 24.27 | 32,474 |
Mar 20, 2024 | 24.08 | 24.38 | 24.03 | 24.38 | 24.38 | 25,732 |
Mar 19, 2024 | 23.88 | 24.11 | 23.88 | 24.09 | 24.09 | 12,088 |
Mar 18, 2024 | 23.59 | 23.95 | 23.59 | 23.89 | 23.89 | 6,510 |
Mar 15, 2024 | 23.59 | 23.79 | 23.51 | 23.58 | 23.58 | 16,005 |
Mar 14, 2024 | 23.57 | 23.67 | 23.45 | 23.67 | 23.67 | 18,188 |
Mar 13, 2024 | 23.44 | 23.65 | 23.41 | 23.55 | 23.55 | 19,207 |
Mar 12, 2024 | 23.44 | 23.63 | 23.40 | 23.41 | 23.41 | 46,209 |
Mar 11, 2024 | 23.56 | 23.68 | 23.45 | 23.47 | 23.47 | 33,743 |
Mar 8, 2024 | 23.68 | 23.84 | 23.56 | 23.57 | 23.57 | 38,663 |
Mar 7, 2024 | 23.70 | 23.80 | 23.51 | 23.62 | 23.62 | 37,391 |
Mar 6, 2024 | 23.78 | 23.83 | 23.65 | 23.68 | 23.68 | 29,152 |
Mar 5, 2024 | 23.85 | 23.90 | 23.65 | 23.78 | 23.78 | 36,887 |
Mar 4, 2024 | 23.85 | 23.98 | 23.85 | 23.98 | 23.98 | 15,801 |
Mar 1, 2024 | 23.94 | 23.99 | 23.69 | 23.99 | 23.99 | 25,755 |
Feb 29, 2024 | 23.75 | 23.89 | 23.60 | 23.81 | 23.81 | 55,500 |
Feb 28, 2024 | 24.00 | 24.01 | 23.74 | 23.75 | 23.75 | 47,521 |
Feb 27, 2024 | 24.14 | 24.19 | 23.85 | 23.88 | 23.88 | 34,964 |
Feb 26, 2024 | 24.10 | 24.45 | 24.05 | 24.26 | 24.26 | 23,955 |
Feb 23, 2024 | 23.92 | 24.52 | 23.92 | 24.22 | 24.22 | 25,203 |
Feb 22, 2024 | 23.55 | 23.95 | 23.55 | 23.95 | 23.95 | 22,274 |
Feb 21, 2024 | 23.45 | 23.72 | 23.35 | 23.55 | 23.55 | 29,261 |
Feb 20, 2024 | 23.55 | 23.83 | 23.50 | 23.54 | 23.54 | 45,939 |
Feb 16, 2024 | 23.35 | 23.67 | 23.35 | 23.59 | 23.59 | 17,401 |
Feb 15, 2024 | 23.47 | 23.70 | 23.40 | 23.62 | 23.62 | 19,443 |
Feb 14, 2024 | 0.37 Dividend | |||||
Feb 14, 2024 | 23.35 | 23.50 | 23.26 | 23.48 | 23.48 | 18,438 |
Feb 13, 2024 | 23.60 | 23.68 | 23.47 | 23.62 | 23.25 | 19,063 |
Feb 12, 2024 | 23.55 | 23.74 | 23.55 | 23.74 | 23.37 | 35,689 |
Feb 9, 2024 | 23.28 | 23.48 | 23.28 | 23.48 | 23.11 | 37,191 |
Feb 8, 2024 | 23.30 | 23.44 | 23.30 | 23.40 | 23.03 | 40,378 |
Feb 7, 2024 | 23.25 | 23.37 | 23.25 | 23.37 | 23.00 | 21,094 |
Feb 6, 2024 | 23.16 | 23.41 | 23.11 | 23.27 | 22.91 | 36,664 |
Feb 5, 2024 | 23.12 | 23.36 | 23.03 | 23.25 | 22.88 | 19,658 |
Feb 2, 2024 | 23.18 | 23.38 | 23.18 | 23.27 | 22.90 | 20,995 |
Feb 1, 2024 | 23.20 | 23.28 | 23.13 | 23.14 | 22.78 | 42,070 |
Jan 31, 2024 | 23.50 | 23.55 | 23.13 | 23.13 | 22.77 | 65,547 |
Jan 30, 2024 | 23.35 | 23.54 | 23.28 | 23.52 | 23.15 | 31,114 |
Jan 29, 2024 | 23.20 | 23.49 | 23.20 | 23.49 | 23.12 | 28,700 |
Jan 26, 2024 | 23.15 | 23.30 | 23.04 | 23.19 | 22.82 | 25,817 |
Jan 25, 2024 | 22.97 | 23.14 | 22.86 | 23.03 | 22.67 | 26,494 |
Jan 24, 2024 | 23.05 | 23.08 | 22.93 | 22.97 | 22.61 | 35,222 |
Jan 23, 2024 | 23.06 | 23.09 | 22.92 | 22.95 | 22.59 | 20,879 |
Jan 22, 2024 | 22.83 | 23.02 | 22.80 | 22.95 | 22.59 | 68,655 |
Jan 19, 2024 | 22.48 | 22.76 | 22.45 | 22.75 | 22.39 | 43,805 |
Jan 18, 2024 | 22.58 | 22.66 | 22.51 | 22.51 | 22.16 | 76,292 |
Jan 17, 2024 | 22.51 | 22.64 | 22.45 | 22.54 | 22.19 | 55,363 |
Jan 16, 2024 | 22.59 | 22.74 | 22.58 | 22.65 | 22.29 | 50,080 |
Jan 12, 2024 | 22.74 | 22.80 | 22.59 | 22.68 | 22.32 | 26,719 |
Jan 11, 2024 | 22.80 | 22.88 | 22.52 | 22.65 | 22.29 | 38,731 |
Jan 10, 2024 | 22.56 | 22.85 | 22.55 | 22.85 | 22.49 | 95,622 |
Jan 9, 2024 | 22.04 | 22.44 | 22.04 | 22.42 | 22.07 | 132,994 |
Jan 8, 2024 | 21.82 | 21.91 | 21.78 | 21.91 | 21.57 | 52,032 |
Jan 5, 2024 | 21.90 | 22.07 | 21.71 | 21.78 | 21.44 | 47,236 |
Jan 4, 2024 | 21.96 | 22.05 | 21.83 | 21.90 | 21.56 | 41,008 |
Jan 3, 2024 | 21.83 | 22.10 | 21.59 | 22.00 | 21.65 | 87,829 |
Jan 2, 2024 | 21.60 | 21.94 | 21.60 | 21.90 | 21.56 | 72,526 |
Dec 29, 2023 | 21.75 | 21.88 | 21.36 | 21.64 | 21.30 | 651,552 |
Dec 28, 2023 | 21.98 | 21.98 | 21.68 | 21.71 | 21.37 | 106,543 |
Dec 27, 2023 | 22.16 | 22.29 | 21.92 | 22.00 | 21.65 | 48,211 |
Dec 26, 2023 | 22.14 | 22.26 | 22.04 | 22.22 | 21.87 | 56,244 |
Dec 22, 2023 | 22.25 | 22.27 | 22.04 | 22.12 | 21.77 | 45,703 |
Dec 21, 2023 | 22.17 | 22.31 | 22.00 | 22.28 | 21.93 | 60,001 |
Dec 20, 2023 | 22.23 | 22.37 | 22.10 | 22.24 | 21.89 | 100,021 |
Dec 19, 2023 | 22.35 | 22.49 | 22.13 | 22.23 | 21.88 | 28,963 |
Dec 18, 2023 | 22.38 | 22.59 | 22.17 | 22.35 | 22.00 | 177,581 |
Dec 15, 2023 | 22.47 | 22.76 | 22.31 | 22.42 | 22.07 | 68,761 |
Dec 14, 2023 | 22.65 | 22.80 | 22.49 | 22.52 | 22.17 | 74,684 |
Dec 13, 2023 | 22.52 | 22.74 | 22.44 | 22.52 | 22.17 | 60,347 |
Dec 12, 2023 | 22.54 | 22.68 | 22.45 | 22.52 | 22.17 | 43,650 |
Dec 11, 2023 | 22.65 | 22.75 | 22.41 | 22.62 | 22.26 | 64,110 |
Dec 8, 2023 | 22.65 | 22.80 | 22.64 | 22.79 | 22.43 | 46,827 |
Dec 7, 2023 | 22.80 | 22.80 | 22.58 | 22.67 | 22.31 | 46,067 |
Dec 6, 2023 | 22.89 | 23.09 | 22.75 | 22.80 | 22.44 | 38,864 |
Dec 5, 2023 | 23.09 | 23.21 | 22.85 | 22.95 | 22.59 | 59,989 |
Dec 4, 2023 | 22.89 | 23.21 | 22.82 | 23.06 | 22.70 | 37,509 |
Dec 1, 2023 | 22.75 | 23.14 | 22.41 | 23.04 | 22.68 | 51,298 |
Nov 30, 2023 | 22.49 | 23.04 | 22.49 | 22.57 | 22.21 | 105,180 |
Nov 29, 2023 | 22.21 | 22.96 | 22.13 | 22.82 | 22.46 | 34,660 |
Nov 28, 2023 | 21.96 | 22.47 | 21.95 | 22.21 | 21.86 | 21,667 |
Nov 27, 2023 | 21.89 | 22.18 | 21.89 | 21.96 | 21.61 | 41,612 |
Nov 24, 2023 | 21.90 | 21.90 | 21.77 | 21.89 | 21.55 | 6,337 |
Nov 22, 2023 | 21.71 | 21.90 | 21.60 | 21.89 | 21.55 | 31,858 |
Nov 21, 2023 | 21.70 | 21.79 | 21.65 | 21.79 | 21.45 | 21,561 |
Nov 20, 2023 | 21.88 | 21.89 | 21.67 | 21.85 | 21.51 | 10,543 |
Nov 17, 2023 | 21.71 | 21.89 | 21.71 | 21.78 | 21.44 | 21,378 |
Nov 16, 2023 | 21.88 | 22.00 | 21.75 | 21.75 | 21.41 | 13,283 |
Nov 15, 2023 | 21.91 | 22.00 | 21.76 | 22.00 | 21.65 | 11,782 |
Nov 14, 2023 | 0.37 Dividend | |||||
Nov 14, 2023 | 21.98 | 22.19 | 21.94 | 22.04 | 21.69 | 38,947 |
Nov 13, 2023 | 21.80 | 21.99 | 21.71 | 21.98 | 21.27 | 22,442 |
Nov 10, 2023 | 21.86 | 22.00 | 21.84 | 21.92 | 21.21 | 10,816 |
Nov 9, 2023 | 22.31 | 22.31 | 21.64 | 21.97 | 21.26 | 20,143 |
Nov 8, 2023 | 22.43 | 22.61 | 22.19 | 22.31 | 21.59 | 37,390 |
Nov 7, 2023 | 22.13 | 22.60 | 22.12 | 22.40 | 21.67 | 18,382 |
Nov 6, 2023 | 22.48 | 22.61 | 22.23 | 22.24 | 21.52 | 19,899 |
Nov 3, 2023 | 21.94 | 22.66 | 21.82 | 22.60 | 21.87 | 24,009 |
Nov 2, 2023 | 21.30 | 22.00 | 21.30 | 21.94 | 21.23 | 63,285 |
Nov 1, 2023 | 21.15 | 21.26 | 21.08 | 21.13 | 20.45 | 48,804 |
Oct 31, 2023 | 20.90 | 21.23 | 20.80 | 21.15 | 20.46 | 57,536 |
Oct 30, 2023 | 20.68 | 21.08 | 20.68 | 21.07 | 20.39 | 17,772 |
Oct 27, 2023 | 20.86 | 21.00 | 20.64 | 20.67 | 20.00 | 19,024 |
Oct 26, 2023 | 21.03 | 21.19 | 20.84 | 20.84 | 20.16 | 17,213 |
Oct 25, 2023 | 21.39 | 21.39 | 21.01 | 21.01 | 20.33 | 8,530 |
Oct 24, 2023 | 21.13 | 21.44 | 21.12 | 21.30 | 20.61 | 9,469 |
Oct 23, 2023 | 20.96 | 21.22 | 20.96 | 21.02 | 20.34 | 10,950 |
Oct 20, 2023 | 20.90 | 21.11 | 20.84 | 21.06 | 20.38 | 66,565 |
Oct 19, 2023 | 20.92 | 21.51 | 20.86 | 20.86 | 20.18 | 44,847 |
Oct 18, 2023 | 21.48 | 21.66 | 20.90 | 20.90 | 20.22 | 14,333 |
Oct 17, 2023 | 21.08 | 21.27 | 21.02 | 21.16 | 20.47 | 32,178 |
Oct 16, 2023 | 21.21 | 21.46 | 21.05 | 21.05 | 20.37 | 28,744 |
Oct 13, 2023 | 21.40 | 21.55 | 21.05 | 21.21 | 20.52 | 35,921 |
Oct 12, 2023 | 21.51 | 21.81 | 21.35 | 21.39 | 20.70 | 25,729 |
Oct 11, 2023 | 21.62 | 21.88 | 21.53 | 21.54 | 20.84 | 20,062 |
Oct 10, 2023 | 21.53 | 22.01 | 21.53 | 21.60 | 20.90 | 26,917 |
Oct 9, 2023 | 21.31 | 21.66 | 21.31 | 21.50 | 20.80 | 7,923 |
Oct 6, 2023 | 21.43 | 21.58 | 21.31 | 21.35 | 20.66 | 19,317 |
Oct 5, 2023 | 21.74 | 21.82 | 21.55 | 21.57 | 20.87 | 18,459 |
Oct 4, 2023 | 22.07 | 22.10 | 21.69 | 21.84 | 21.13 | 14,270 |
Oct 3, 2023 | 22.35 | 22.35 | 21.66 | 22.04 | 21.33 | 47,861 |
Oct 2, 2023 | 22.56 | 22.56 | 22.36 | 22.52 | 21.79 | 14,739 |
Sep 29, 2023 | 22.07 | 22.82 | 22.07 | 22.53 | 21.80 | 101,722 |
Sep 28, 2023 | 21.68 | 22.19 | 21.68 | 22.13 | 21.41 | 18,800 |
Sep 27, 2023 | 21.80 | 21.96 | 21.45 | 21.57 | 20.87 | 15,266 |
Sep 26, 2023 | 21.95 | 22.07 | 21.55 | 21.63 | 20.93 | 24,580 |
Sep 25, 2023 | 22.02 | 22.17 | 22.01 | 22.07 | 21.36 | 15,836 |
Sep 22, 2023 | 22.21 | 22.43 | 22.13 | 22.19 | 21.47 | 19,255 |
Sep 21, 2023 | 22.18 | 22.30 | 21.89 | 22.17 | 21.45 | 11,080 |
Sep 20, 2023 | 21.89 | 22.38 | 21.89 | 22.34 | 21.62 | 12,784 |
Sep 19, 2023 | 21.98 | 22.01 | 21.72 | 22.01 | 21.30 | 13,759 |
Sep 18, 2023 | 21.70 | 21.82 | 21.54 | 21.80 | 21.09 | 17,685 |
Sep 15, 2023 | 21.82 | 21.82 | 21.39 | 21.78 | 21.07 | 23,876 |
Sep 14, 2023 | 21.49 | 21.85 | 21.29 | 21.60 | 20.90 | 8,095 |
Sep 13, 2023 | 21.11 | 21.85 | 21.11 | 21.85 | 21.14 | 13,784 |
Sep 12, 2023 | 21.14 | 21.40 | 21.14 | 21.30 | 20.61 | 17,279 |
Sep 11, 2023 | 21.23 | 21.41 | 21.12 | 21.20 | 20.51 | 40,638 |
Sep 8, 2023 | 21.05 | 21.21 | 21.05 | 21.21 | 20.52 | 12,467 |
Sep 7, 2023 | 21.08 | 21.08 | 20.99 | 21.01 | 20.33 | 4,626 |
Sep 6, 2023 | 20.80 | 21.11 | 20.80 | 21.08 | 20.40 | 17,566 |
Sep 5, 2023 | 20.90 | 21.10 | 20.72 | 20.72 | 20.05 | 14,713 |
Sep 1, 2023 | 20.99 | 21.10 | 20.95 | 21.06 | 20.38 | 9,517 |
Aug 31, 2023 | 20.86 | 21.15 | 20.81 | 20.99 | 20.31 | 45,187 |
Aug 30, 2023 | 21.03 | 21.27 | 20.70 | 20.97 | 20.29 | 53,948 |
Aug 29, 2023 | 20.79 | 21.07 | 20.79 | 21.07 | 20.39 | 49,081 |
Aug 28, 2023 | 21.01 | 21.03 | 20.76 | 20.96 | 20.28 | 19,702 |
Aug 25, 2023 | 20.83 | 20.84 | 20.60 | 20.65 | 19.98 | 11,453 |
Aug 24, 2023 | 20.89 | 21.06 | 20.57 | 20.89 | 20.21 | 28,857 |
Aug 23, 2023 | 20.43 | 20.80 | 20.43 | 20.80 | 20.13 | 26,663 |
Aug 22, 2023 | 20.16 | 20.54 | 20.10 | 20.36 | 19.71 | 43,537 |
Aug 21, 2023 | 19.90 | 20.19 | 19.80 | 20.15 | 19.50 | 44,115 |
Aug 18, 2023 | 19.69 | 19.94 | 19.55 | 19.94 | 19.29 | 15,744 |
Aug 17, 2023 | 19.68 | 19.82 | 19.45 | 19.82 | 19.18 | 22,066 |
Aug 16, 2023 | 19.87 | 20.00 | 19.61 | 19.71 | 19.07 | 30,741 |
Aug 15, 2023 | 20.05 | 20.15 | 19.95 | 20.02 | 19.37 | 16,029 |
Aug 14, 2023 | 0.37 Dividend | |||||
Aug 14, 2023 | 20.21 | 20.24 | 20.12 | 20.21 | 19.56 | 15,933 |
Aug 11, 2023 | 20.60 | 20.75 | 20.55 | 20.55 | 19.52 | 24,057 |
Aug 10, 2023 | 20.67 | 20.88 | 20.61 | 20.62 | 19.59 | 15,845 |
Aug 9, 2023 | 20.88 | 20.91 | 20.67 | 20.75 | 19.71 | 15,714 |
Aug 8, 2023 | 20.77 | 20.95 | 20.65 | 20.95 | 19.90 | 9,570 |
Aug 7, 2023 | 20.77 | 20.92 | 20.77 | 20.92 | 19.88 | 15,568 |
Aug 4, 2023 | 20.88 | 20.89 | 20.73 | 20.85 | 19.81 | 9,378 |
Aug 3, 2023 | 20.63 | 20.78 | 20.54 | 20.64 | 19.61 | 11,270 |
Aug 2, 2023 | 20.70 | 20.94 | 20.53 | 20.85 | 19.81 | 19,952 |
Aug 1, 2023 | 20.98 | 21.00 | 20.65 | 20.89 | 19.85 | 20,705 |
Jul 31, 2023 | 20.76 | 21.07 | 20.76 | 21.03 | 19.98 | 55,454 |
Jul 28, 2023 | 20.79 | 21.00 | 20.71 | 20.89 | 19.85 | 25,737 |
Jul 27, 2023 | 21.06 | 21.07 | 20.81 | 21.00 | 19.95 | 49,527 |
Jul 26, 2023 | 21.05 | 21.07 | 20.97 | 21.05 | 20.00 | 25,083 |
Jul 25, 2023 | 20.84 | 21.05 | 20.74 | 21.02 | 19.97 | 15,376 |
Jul 24, 2023 | 21.12 | 21.24 | 20.81 | 20.92 | 19.88 | 14,854 |
Jul 21, 2023 | 20.83 | 21.13 | 20.81 | 21.07 | 20.02 | 18,866 |
Jul 20, 2023 | 20.75 | 20.93 | 20.64 | 20.93 | 19.89 | 17,668 |
Jul 19, 2023 | 20.88 | 20.92 | 20.53 | 20.91 | 19.87 | 37,908 |
Jul 18, 2023 | 21.15 | 21.55 | 20.74 | 20.74 | 19.70 | 32,241 |
Jul 17, 2023 | 21.32 | 21.63 | 21.08 | 21.24 | 20.18 | 9,560 |
Jul 14, 2023 | 21.65 | 21.69 | 21.23 | 21.62 | 20.54 | 14,250 |
Jul 13, 2023 | 21.74 | 21.93 | 21.26 | 21.67 | 20.59 | 27,085 |
Jul 12, 2023 | 21.84 | 21.84 | 21.55 | 21.74 | 20.66 | 15,702 |
Jul 11, 2023 | 21.49 | 21.95 | 21.44 | 21.74 | 20.66 | 31,763 |
Jul 10, 2023 | 20.70 | 21.38 | 20.70 | 21.38 | 20.31 | 19,426 |
Jul 7, 2023 | 20.68 | 21.01 | 20.52 | 20.68 | 19.65 | 17,718 |
Jul 6, 2023 | 21.11 | 21.22 | 20.58 | 20.72 | 19.69 | 31,546 |
Jul 5, 2023 | 21.36 | 21.75 | 21.22 | 21.30 | 20.24 | 26,827 |
Jul 3, 2023 | 21.25 | 21.80 | 21.25 | 21.57 | 20.49 | 8,772 |
Jun 30, 2023 | 21.39 | 21.97 | 21.26 | 21.30 | 20.24 | 104,245 |
Jun 29, 2023 | 22.24 | 22.28 | 21.12 | 21.30 | 20.24 | 43,747 |
Jun 28, 2023 | 22.03 | 22.84 | 22.03 | 22.48 | 21.36 | 67,355 |
Jun 27, 2023 | 21.42 | 22.23 | 21.10 | 22.23 | 21.12 | 78,895 |
Jun 26, 2023 | 21.76 | 22.29 | 21.66 | 21.76 | 20.67 | 21,944 |
Jun 23, 2023 | 21.59 | 21.94 | 21.52 | 21.75 | 20.66 | 15,163 |
Jun 22, 2023 | 21.75 | 21.86 | 21.51 | 21.51 | 20.44 | 11,486 |
Jun 21, 2023 | 21.85 | 22.20 | 21.72 | 21.83 | 20.74 | 14,607 |
Jun 20, 2023 | 22.14 | 22.15 | 21.98 | 22.06 | 20.96 | 11,172 |
Jun 16, 2023 | 21.87 | 22.23 | 21.83 | 22.12 | 21.02 | 8,494 |
Jun 15, 2023 | 21.63 | 22.32 | 21.63 | 21.87 | 20.78 | 8,979 |
Jun 14, 2023 | 22.17 | 22.45 | 21.93 | 21.95 | 20.85 | 14,144 |
Jun 13, 2023 | 22.27 | 22.57 | 22.18 | 22.18 | 21.07 | 16,611 |
Jun 12, 2023 | 22.47 | 22.48 | 22.16 | 22.37 | 21.25 | 15,169 |
Jun 9, 2023 | 22.58 | 22.84 | 22.46 | 22.46 | 21.34 | 6,255 |
Jun 8, 2023 | 22.77 | 22.86 | 22.67 | 22.67 | 21.54 | 10,139 |
Jun 7, 2023 | 22.85 | 23.01 | 22.70 | 22.70 | 21.57 | 12,272 |
Jun 6, 2023 | 22.98 | 23.08 | 22.86 | 22.86 | 21.72 | 24,541 |
Jun 5, 2023 | 22.57 | 23.02 | 22.89 | 22.99 | 21.84 | 6,390 |
Jun 2, 2023 | 22.64 | 23.10 | 22.55 | 22.71 | 21.58 | 38,764 |
Jun 1, 2023 | 22.75 | 22.95 | 22.52 | 22.61 | 21.48 | 12,397 |
May 31, 2023 | 22.58 | 22.85 | 22.57 | 22.75 | 21.61 | 53,699 |
May 30, 2023 | 22.64 | 22.86 | 22.37 | 22.58 | 21.45 | 29,196 |
May 26, 2023 | 22.57 | 22.75 | 22.36 | 22.41 | 21.29 | 6,172 |
May 25, 2023 | 22.33 | 22.73 | 22.33 | 22.41 | 21.29 | 11,891 |
May 24, 2023 | 22.67 | 22.76 | 22.55 | 22.56 | 21.43 | 16,383 |
May 23, 2023 | 22.50 | 22.76 | 22.41 | 22.68 | 21.55 | 20,433 |
May 22, 2023 | 22.22 | 22.60 | 22.22 | 22.60 | 21.47 | 16,017 |
May 19, 2023 | 21.58 | 22.16 | 21.58 | 22.16 | 21.05 | 7,523 |
May 18, 2023 | 21.10 | 22.05 | 21.10 | 22.05 | 20.95 | 14,304 |
May 17, 2023 | 20.17 | 21.59 | 20.16 | 21.30 | 20.24 | 18,509 |
May 16, 2023 | 20.76 | 21.19 | 19.93 | 20.01 | 19.01 | 26,314 |
May 15, 2023 | 21.60 | 21.60 | 20.83 | 20.99 | 19.94 | 13,033 |
May 12, 2023 | 0.37 Dividend | |||||
May 12, 2023 | 21.26 | 21.65 | 20.95 | 21.10 | 20.05 | 9,349 |
May 11, 2023 | 21.98 | 21.98 | 21.49 | 21.55 | 20.12 | 15,891 |
May 10, 2023 | 22.00 | 22.22 | 21.67 | 22.04 | 20.58 | 20,818 |
May 9, 2023 | 21.80 | 22.14 | 21.42 | 21.45 | 20.03 | 22,648 |
May 8, 2023 | 21.85 | 22.05 | 21.51 | 21.84 | 20.39 | 13,697 |
May 5, 2023 | 21.45 | 22.29 | 21.45 | 21.94 | 20.49 | 13,525 |
May 4, 2023 | 21.86 | 22.02 | 20.86 | 21.41 | 19.99 | 42,103 |
May 3, 2023 | 22.14 | 22.87 | 22.03 | 22.03 | 20.57 | 15,780 |
May 2, 2023 | 22.59 | 22.68 | 22.25 | 22.37 | 20.89 | 18,541 |
May 1, 2023 | 22.97 | 23.11 | 22.73 | 22.97 | 21.45 | 17,344 |
Apr 28, 2023 | 23.04 | 23.23 | 22.82 | 23.06 | 21.53 | 57,956 |
Apr 27, 2023 | 22.97 | 23.15 | 22.65 | 23.15 | 21.62 | 19,681 |
Apr 26, 2023 | 22.95 | 23.20 | 22.80 | 22.92 | 21.40 | 16,530 |