NYSE - Delayed Quote • USD
Athene Holding Ltd. (ATH-PC)
At close: April 26 at 3:59 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 26, 2024 | 24.82 | 24.99 | 24.82 | 24.89 | 24.89 | 18,409 |
Apr 25, 2024 | 24.85 | 24.92 | 24.72 | 24.89 | 24.89 | 25,572 |
Apr 24, 2024 | 25.05 | 25.05 | 24.82 | 24.97 | 24.97 | 26,935 |
Apr 23, 2024 | 24.83 | 25.06 | 24.83 | 25.05 | 25.05 | 20,454 |
Apr 22, 2024 | 24.80 | 24.93 | 24.80 | 24.87 | 24.87 | 18,153 |
Apr 19, 2024 | 24.78 | 24.92 | 24.75 | 24.80 | 24.80 | 21,916 |
Apr 18, 2024 | 24.77 | 24.87 | 24.75 | 24.76 | 24.76 | 28,258 |
Apr 17, 2024 | 24.84 | 24.93 | 24.80 | 24.83 | 24.83 | 20,922 |
Apr 16, 2024 | 24.74 | 24.85 | 24.60 | 24.84 | 24.84 | 61,383 |
Apr 15, 2024 | 24.80 | 24.84 | 24.73 | 24.77 | 24.77 | 104,177 |
Apr 12, 2024 | 24.73 | 24.85 | 24.73 | 24.81 | 24.81 | 13,721 |
Apr 11, 2024 | 24.76 | 24.85 | 24.64 | 24.85 | 24.85 | 25,461 |
Apr 10, 2024 | 24.79 | 24.91 | 24.67 | 24.75 | 24.75 | 59,063 |
Apr 9, 2024 | 24.87 | 25.00 | 24.82 | 24.87 | 24.87 | 39,296 |
Apr 8, 2024 | 24.95 | 24.99 | 24.85 | 24.88 | 24.88 | 14,370 |
Apr 5, 2024 | 25.00 | 25.18 | 24.94 | 24.99 | 24.99 | 54,030 |
Apr 4, 2024 | 24.91 | 25.17 | 24.91 | 25.13 | 25.13 | 21,693 |
Apr 3, 2024 | 24.90 | 24.99 | 24.86 | 24.89 | 24.89 | 33,213 |
Apr 2, 2024 | 24.87 | 24.97 | 24.83 | 24.89 | 24.89 | 23,047 |
Apr 1, 2024 | 24.88 | 25.00 | 24.75 | 25.00 | 25.00 | 40,473 |
Mar 28, 2024 | 24.92 | 25.08 | 24.76 | 24.86 | 24.86 | 72,217 |
Mar 27, 2024 | 24.92 | 24.99 | 24.87 | 24.88 | 24.88 | 52,888 |
Mar 26, 2024 | 24.93 | 25.05 | 24.84 | 24.90 | 24.90 | 53,456 |
Mar 25, 2024 | 25.07 | 25.15 | 24.92 | 25.05 | 25.05 | 18,792 |
Mar 22, 2024 | 25.25 | 25.26 | 25.01 | 25.14 | 25.14 | 27,801 |
Mar 21, 2024 | 25.10 | 25.26 | 25.07 | 25.25 | 25.25 | 33,883 |
Mar 20, 2024 | 24.86 | 25.15 | 24.86 | 25.03 | 25.03 | 31,382 |
Mar 19, 2024 | 24.77 | 25.07 | 24.77 | 24.84 | 24.84 | 131,636 |
Mar 18, 2024 | 24.79 | 24.88 | 24.74 | 24.77 | 24.77 | 76,703 |
Mar 15, 2024 | 24.94 | 24.94 | 24.74 | 24.75 | 24.75 | 98,062 |
Mar 14, 2024 | 0.40 Dividend | |||||
Mar 14, 2024 | 24.98 | 25.15 | 24.75 | 24.97 | 24.97 | 69,101 |
Mar 13, 2024 | 25.09 | 25.35 | 25.04 | 25.29 | 24.89 | 43,007 |
Mar 12, 2024 | 25.14 | 25.24 | 25.06 | 25.21 | 24.81 | 79,971 |
Mar 11, 2024 | 25.19 | 25.31 | 25.08 | 25.08 | 24.68 | 14,126 |
Mar 8, 2024 | 25.09 | 25.21 | 25.09 | 25.21 | 24.81 | 23,210 |
Mar 7, 2024 | 25.09 | 25.25 | 25.01 | 25.08 | 24.68 | 51,127 |
Mar 6, 2024 | 25.10 | 25.27 | 25.02 | 25.04 | 24.65 | 47,512 |
Mar 5, 2024 | 25.01 | 25.16 | 25.00 | 25.08 | 24.68 | 52,925 |
Mar 4, 2024 | 25.00 | 25.17 | 25.00 | 25.01 | 24.62 | 27,222 |
Mar 1, 2024 | 25.04 | 25.20 | 25.01 | 25.06 | 24.67 | 57,104 |
Feb 29, 2024 | 24.94 | 25.18 | 24.94 | 25.06 | 24.67 | 190,941 |
Feb 28, 2024 | 25.36 | 25.36 | 24.95 | 25.00 | 24.61 | 37,423 |
Feb 27, 2024 | 25.35 | 25.47 | 25.17 | 25.24 | 24.84 | 18,873 |
Feb 26, 2024 | 25.38 | 25.47 | 25.16 | 25.34 | 24.94 | 21,542 |
Feb 23, 2024 | 25.17 | 25.64 | 25.17 | 25.47 | 25.07 | 72,754 |
Feb 22, 2024 | 25.19 | 25.30 | 25.12 | 25.20 | 24.80 | 15,175 |
Feb 21, 2024 | 24.94 | 25.15 | 24.94 | 25.10 | 24.70 | 28,642 |
Feb 20, 2024 | 24.89 | 25.05 | 24.89 | 25.01 | 24.62 | 20,689 |
Feb 16, 2024 | 24.92 | 24.97 | 24.85 | 24.97 | 24.58 | 29,670 |
Feb 15, 2024 | 25.00 | 25.07 | 24.85 | 25.05 | 24.66 | 24,403 |
Feb 14, 2024 | 24.83 | 25.08 | 24.76 | 25.00 | 24.61 | 23,519 |
Feb 13, 2024 | 24.95 | 24.95 | 24.77 | 24.90 | 24.51 | 37,035 |
Feb 12, 2024 | 24.81 | 25.08 | 24.81 | 25.08 | 24.68 | 56,706 |
Feb 9, 2024 | 24.80 | 24.98 | 24.80 | 24.90 | 24.51 | 32,108 |
Feb 8, 2024 | 24.75 | 24.95 | 24.74 | 24.88 | 24.48 | 34,253 |
Feb 7, 2024 | 24.71 | 24.97 | 24.71 | 24.74 | 24.35 | 29,921 |
Feb 6, 2024 | 24.98 | 24.98 | 24.68 | 24.68 | 24.29 | 37,555 |
Feb 5, 2024 | 24.89 | 25.00 | 24.86 | 24.89 | 24.50 | 99,523 |
Feb 2, 2024 | 24.99 | 25.05 | 24.93 | 24.97 | 24.58 | 23,176 |
Feb 1, 2024 | 24.95 | 25.11 | 24.90 | 25.06 | 24.66 | 39,223 |
Jan 31, 2024 | 25.10 | 25.24 | 24.88 | 24.94 | 24.55 | 172,536 |
Jan 30, 2024 | 25.16 | 25.25 | 25.16 | 25.23 | 24.83 | 48,874 |
Jan 29, 2024 | 25.20 | 25.34 | 25.20 | 25.25 | 24.86 | 38,789 |
Jan 26, 2024 | 25.08 | 25.39 | 25.08 | 25.32 | 24.92 | 68,449 |
Jan 25, 2024 | 25.12 | 25.32 | 25.12 | 25.23 | 24.83 | 66,118 |
Jan 24, 2024 | 24.97 | 25.23 | 24.86 | 25.08 | 24.68 | 66,095 |
Jan 23, 2024 | 24.81 | 24.98 | 24.74 | 24.89 | 24.50 | 27,858 |
Jan 22, 2024 | 24.83 | 24.98 | 24.71 | 24.84 | 24.45 | 65,550 |
Jan 19, 2024 | 24.65 | 24.89 | 24.65 | 24.89 | 24.50 | 21,373 |
Jan 18, 2024 | 24.67 | 24.90 | 24.60 | 24.71 | 24.32 | 41,400 |
Jan 17, 2024 | 24.60 | 24.92 | 24.59 | 24.72 | 24.33 | 48,333 |
Jan 16, 2024 | 24.73 | 24.78 | 24.58 | 24.64 | 24.25 | 79,995 |
Jan 12, 2024 | 24.67 | 24.90 | 24.58 | 24.78 | 24.39 | 155,729 |
Jan 11, 2024 | 24.70 | 24.95 | 24.53 | 24.63 | 24.24 | 73,436 |
Jan 10, 2024 | 24.81 | 24.99 | 24.64 | 24.92 | 24.53 | 29,669 |
Jan 9, 2024 | 25.00 | 25.00 | 24.80 | 24.81 | 24.42 | 154,608 |
Jan 8, 2024 | 24.89 | 25.11 | 24.78 | 24.93 | 24.54 | 27,757 |
Jan 5, 2024 | 24.79 | 24.91 | 24.60 | 24.85 | 24.46 | 194,795 |
Jan 4, 2024 | 24.39 | 24.70 | 24.39 | 24.70 | 24.31 | 22,968 |
Jan 3, 2024 | 24.41 | 24.69 | 24.41 | 24.51 | 24.12 | 44,050 |
Jan 2, 2024 | 24.25 | 24.64 | 24.25 | 24.56 | 24.17 | 40,070 |
Dec 29, 2023 | 24.52 | 24.65 | 24.15 | 24.22 | 23.84 | 117,438 |
Dec 28, 2023 | 24.97 | 25.01 | 24.55 | 24.61 | 24.22 | 48,582 |
Dec 27, 2023 | 24.96 | 25.10 | 24.81 | 24.94 | 24.55 | 34,502 |
Dec 26, 2023 | 25.15 | 25.15 | 24.99 | 25.06 | 24.67 | 19,568 |
Dec 22, 2023 | 25.24 | 25.24 | 25.07 | 25.17 | 24.78 | 21,893 |
Dec 21, 2023 | 25.11 | 25.24 | 25.11 | 25.17 | 24.77 | 59,408 |
Dec 20, 2023 | 25.10 | 25.27 | 25.10 | 25.21 | 24.81 | 114,746 |
Dec 19, 2023 | 25.01 | 25.31 | 25.01 | 25.15 | 24.75 | 105,616 |
Dec 18, 2023 | 24.93 | 25.27 | 24.93 | 25.19 | 24.79 | 154,809 |
Dec 15, 2023 | 24.82 | 25.16 | 24.82 | 25.15 | 24.75 | 40,015 |
Dec 14, 2023 | 0.40 Dividend | |||||
Dec 14, 2023 | 25.00 | 25.18 | 24.70 | 25.12 | 24.72 | 164,796 |
Dec 13, 2023 | 24.95 | 25.10 | 24.70 | 25.10 | 24.31 | 43,161 |
Dec 12, 2023 | 24.93 | 25.01 | 24.71 | 25.00 | 24.22 | 152,707 |
Dec 11, 2023 | 24.62 | 24.95 | 24.62 | 24.93 | 24.15 | 75,889 |
Dec 8, 2023 | 24.72 | 24.78 | 24.66 | 24.72 | 23.94 | 28,444 |
Dec 7, 2023 | 24.70 | 25.00 | 24.70 | 24.70 | 23.92 | 29,881 |
Dec 6, 2023 | 25.00 | 25.18 | 24.69 | 24.70 | 23.92 | 35,572 |
Dec 5, 2023 | 24.92 | 25.10 | 24.91 | 25.00 | 24.22 | 19,307 |
Dec 4, 2023 | 24.84 | 25.19 | 24.81 | 25.00 | 24.22 | 53,552 |
Dec 1, 2023 | 24.76 | 25.23 | 24.76 | 25.00 | 24.22 | 27,888 |
Nov 30, 2023 | 24.82 | 25.00 | 24.77 | 24.77 | 23.99 | 91,000 |
Nov 29, 2023 | 24.68 | 25.07 | 24.68 | 24.95 | 24.17 | 41,897 |
Nov 28, 2023 | 24.51 | 24.77 | 24.51 | 24.77 | 23.99 | 25,970 |
Nov 27, 2023 | 24.57 | 24.70 | 24.46 | 24.56 | 23.79 | 71,337 |
Nov 24, 2023 | 24.63 | 24.67 | 24.54 | 24.67 | 23.90 | 19,895 |
Nov 22, 2023 | 24.56 | 24.70 | 24.46 | 24.57 | 23.80 | 34,853 |
Nov 21, 2023 | 24.66 | 24.74 | 24.45 | 24.54 | 23.77 | 25,844 |
Nov 20, 2023 | 24.53 | 24.78 | 24.50 | 24.74 | 23.96 | 20,417 |
Nov 17, 2023 | 24.63 | 24.75 | 24.55 | 24.55 | 23.78 | 54,873 |
Nov 16, 2023 | 24.62 | 24.77 | 24.52 | 24.65 | 23.88 | 29,977 |
Nov 15, 2023 | 24.62 | 24.78 | 24.61 | 24.73 | 23.95 | 25,163 |
Nov 14, 2023 | 24.49 | 24.79 | 24.49 | 24.75 | 23.97 | 82,009 |
Nov 13, 2023 | 24.27 | 24.48 | 24.20 | 24.39 | 23.63 | 19,487 |
Nov 10, 2023 | 24.27 | 24.61 | 24.25 | 24.26 | 23.50 | 91,219 |
Nov 9, 2023 | 23.98 | 24.32 | 23.98 | 24.32 | 23.56 | 73,683 |
Nov 8, 2023 | 23.95 | 24.31 | 23.94 | 24.04 | 23.29 | 54,831 |
Nov 7, 2023 | 23.92 | 24.23 | 23.92 | 24.00 | 23.25 | 29,962 |
Nov 6, 2023 | 24.30 | 24.32 | 23.86 | 23.91 | 23.16 | 42,591 |
Nov 3, 2023 | 24.45 | 24.49 | 24.27 | 24.36 | 23.60 | 32,231 |
Nov 2, 2023 | 24.34 | 24.53 | 24.22 | 24.29 | 23.53 | 47,832 |
Nov 1, 2023 | 24.30 | 24.49 | 24.20 | 24.29 | 23.53 | 42,054 |
Oct 31, 2023 | 23.89 | 24.32 | 23.89 | 24.27 | 23.51 | 80,006 |
Oct 30, 2023 | 23.67 | 23.99 | 23.46 | 23.95 | 23.20 | 35,274 |
Oct 27, 2023 | 23.68 | 23.68 | 23.45 | 23.46 | 22.72 | 34,390 |
Oct 26, 2023 | 23.62 | 23.62 | 23.40 | 23.45 | 22.71 | 9,356 |
Oct 25, 2023 | 23.46 | 23.64 | 23.39 | 23.49 | 22.75 | 33,705 |
Oct 24, 2023 | 23.50 | 23.77 | 23.47 | 23.64 | 22.90 | 15,928 |
Oct 23, 2023 | 23.36 | 23.95 | 23.36 | 23.41 | 22.68 | 26,683 |
Oct 20, 2023 | 23.27 | 23.56 | 23.27 | 23.51 | 22.77 | 37,828 |
Oct 19, 2023 | 23.40 | 23.64 | 23.28 | 23.40 | 22.67 | 54,428 |
Oct 18, 2023 | 23.45 | 23.71 | 23.26 | 23.45 | 22.71 | 54,407 |
Oct 17, 2023 | 23.51 | 23.60 | 23.35 | 23.38 | 22.65 | 47,514 |
Oct 16, 2023 | 23.65 | 23.69 | 23.54 | 23.54 | 22.80 | 33,186 |
Oct 13, 2023 | 23.83 | 23.91 | 23.60 | 23.63 | 22.89 | 39,269 |
Oct 12, 2023 | 23.81 | 24.14 | 23.75 | 23.75 | 23.00 | 22,887 |
Oct 11, 2023 | 23.89 | 24.10 | 23.78 | 23.78 | 23.03 | 41,112 |
Oct 10, 2023 | 23.85 | 24.00 | 23.75 | 23.87 | 23.12 | 81,621 |
Oct 9, 2023 | 23.61 | 23.84 | 23.60 | 23.74 | 23.00 | 24,020 |
Oct 6, 2023 | 23.51 | 23.71 | 23.38 | 23.56 | 22.82 | 32,912 |
Oct 5, 2023 | 23.95 | 23.95 | 23.67 | 23.67 | 22.93 | 31,445 |
Oct 4, 2023 | 23.89 | 23.89 | 23.66 | 23.85 | 23.10 | 40,764 |
Oct 3, 2023 | 23.90 | 23.90 | 23.68 | 23.81 | 23.06 | 79,114 |
Oct 2, 2023 | 24.17 | 24.17 | 23.72 | 23.94 | 23.19 | 47,219 |
Sep 29, 2023 | 23.63 | 24.23 | 23.63 | 24.05 | 23.30 | 147,680 |
Sep 28, 2023 | 23.73 | 23.77 | 23.42 | 23.77 | 23.02 | 37,046 |
Sep 27, 2023 | 24.20 | 24.20 | 23.49 | 23.74 | 23.00 | 67,803 |
Sep 26, 2023 | 24.42 | 24.42 | 23.90 | 23.91 | 23.16 | 77,959 |
Sep 25, 2023 | 24.45 | 24.50 | 24.25 | 24.28 | 23.52 | 21,713 |
Sep 22, 2023 | 24.53 | 24.64 | 24.39 | 24.55 | 23.78 | 45,835 |
Sep 21, 2023 | 24.60 | 24.67 | 24.41 | 24.50 | 23.73 | 62,539 |
Sep 20, 2023 | 24.33 | 24.82 | 24.28 | 24.70 | 23.92 | 174,981 |
Sep 19, 2023 | 24.40 | 24.52 | 24.33 | 24.41 | 23.64 | 46,896 |
Sep 18, 2023 | 24.19 | 24.46 | 24.08 | 24.39 | 23.62 | 28,186 |
Sep 15, 2023 | 23.97 | 24.19 | 23.96 | 24.19 | 23.43 | 32,777 |
Sep 14, 2023 | 0.40 Dividend | |||||
Sep 14, 2023 | 24.02 | 24.16 | 23.78 | 24.16 | 23.40 | 133,087 |
Sep 13, 2023 | 24.15 | 24.35 | 24.10 | 24.32 | 23.17 | 24,978 |
Sep 12, 2023 | 24.09 | 24.23 | 24.05 | 24.08 | 22.94 | 25,923 |
Sep 11, 2023 | 24.39 | 24.44 | 24.22 | 24.26 | 23.11 | 15,644 |
Sep 8, 2023 | 24.37 | 24.38 | 24.21 | 24.28 | 23.13 | 15,595 |
Sep 7, 2023 | 24.20 | 24.26 | 24.05 | 24.25 | 23.10 | 18,339 |
Sep 6, 2023 | 24.00 | 24.28 | 24.00 | 24.18 | 23.04 | 26,319 |
Sep 5, 2023 | 24.16 | 24.31 | 24.03 | 24.03 | 22.89 | 21,469 |
Sep 1, 2023 | 24.29 | 24.52 | 24.10 | 24.23 | 23.09 | 18,272 |
Aug 31, 2023 | 24.21 | 24.59 | 24.16 | 24.40 | 23.25 | 76,288 |
Aug 30, 2023 | 24.38 | 24.49 | 24.18 | 24.26 | 23.11 | 21,618 |
Aug 29, 2023 | 24.20 | 24.38 | 24.15 | 24.38 | 23.23 | 21,636 |
Aug 28, 2023 | 24.20 | 24.25 | 24.10 | 24.18 | 23.04 | 11,480 |
Aug 25, 2023 | 24.17 | 24.21 | 23.95 | 24.05 | 22.91 | 18,541 |
Aug 24, 2023 | 24.24 | 24.24 | 23.95 | 24.24 | 23.09 | 75,113 |
Aug 23, 2023 | 23.90 | 24.24 | 23.90 | 24.14 | 23.00 | 38,191 |
Aug 22, 2023 | 23.80 | 23.96 | 23.80 | 23.94 | 22.81 | 16,992 |
Aug 21, 2023 | 23.94 | 23.99 | 23.75 | 23.80 | 22.68 | 54,892 |
Aug 18, 2023 | 23.81 | 23.98 | 23.75 | 23.90 | 22.77 | 19,476 |
Aug 17, 2023 | 23.79 | 23.99 | 23.74 | 23.99 | 22.86 | 26,933 |
Aug 16, 2023 | 23.83 | 23.98 | 23.74 | 23.80 | 22.67 | 45,493 |
Aug 15, 2023 | 23.87 | 23.98 | 23.80 | 23.85 | 22.72 | 44,002 |
Aug 14, 2023 | 23.82 | 23.90 | 23.72 | 23.83 | 22.70 | 232,418 |
Aug 11, 2023 | 23.64 | 23.84 | 23.64 | 23.75 | 22.63 | 30,967 |
Aug 10, 2023 | 23.70 | 23.70 | 23.51 | 23.66 | 22.54 | 47,304 |
Aug 9, 2023 | 23.76 | 23.76 | 23.55 | 23.65 | 22.53 | 21,115 |
Aug 8, 2023 | 23.69 | 23.76 | 23.54 | 23.76 | 22.64 | 20,952 |
Aug 7, 2023 | 23.79 | 23.79 | 23.64 | 23.67 | 22.55 | 12,535 |
Aug 4, 2023 | 23.60 | 23.83 | 23.50 | 23.79 | 22.67 | 33,466 |
Aug 3, 2023 | 23.40 | 23.64 | 23.38 | 23.54 | 22.43 | 42,232 |
Aug 2, 2023 | 23.45 | 23.51 | 23.36 | 23.44 | 22.33 | 32,275 |
Aug 1, 2023 | 23.60 | 23.67 | 23.44 | 23.53 | 22.42 | 27,243 |
Jul 31, 2023 | 23.35 | 23.74 | 23.32 | 23.69 | 22.57 | 57,171 |
Jul 28, 2023 | 23.38 | 23.47 | 23.02 | 23.17 | 22.08 | 41,709 |
Jul 27, 2023 | 23.55 | 23.83 | 23.07 | 23.30 | 22.20 | 46,131 |
Jul 26, 2023 | 23.45 | 23.58 | 23.37 | 23.53 | 22.42 | 33,320 |
Jul 25, 2023 | 23.40 | 23.58 | 23.35 | 23.58 | 22.47 | 24,610 |
Jul 24, 2023 | 23.45 | 23.58 | 23.24 | 23.44 | 22.33 | 23,653 |
Jul 21, 2023 | 23.41 | 23.52 | 23.30 | 23.52 | 22.41 | 25,681 |
Jul 20, 2023 | 23.39 | 23.51 | 23.11 | 23.46 | 22.35 | 27,737 |
Jul 19, 2023 | 23.58 | 23.58 | 23.43 | 23.58 | 22.47 | 29,335 |
Jul 18, 2023 | 23.42 | 23.58 | 23.42 | 23.58 | 22.47 | 26,271 |
Jul 17, 2023 | 23.39 | 23.66 | 23.33 | 23.44 | 22.33 | 26,431 |
Jul 14, 2023 | 23.62 | 23.80 | 23.28 | 23.28 | 22.18 | 27,057 |
Jul 13, 2023 | 23.75 | 23.79 | 23.45 | 23.79 | 22.67 | 37,522 |
Jul 12, 2023 | 23.45 | 23.78 | 23.41 | 23.78 | 22.66 | 31,991 |
Jul 11, 2023 | 23.29 | 23.41 | 23.18 | 23.40 | 22.29 | 27,792 |
Jul 10, 2023 | 23.09 | 23.29 | 23.05 | 23.29 | 22.19 | 25,150 |
Jul 7, 2023 | 22.91 | 23.15 | 22.89 | 22.97 | 21.88 | 12,818 |
Jul 6, 2023 | 23.10 | 23.15 | 22.87 | 23.15 | 22.06 | 28,536 |
Jul 5, 2023 | 23.19 | 23.46 | 23.12 | 23.25 | 22.15 | 43,095 |
Jul 3, 2023 | 23.17 | 23.27 | 23.01 | 23.19 | 22.09 | 16,491 |
Jun 30, 2023 | 22.79 | 23.37 | 22.58 | 23.37 | 22.27 | 122,991 |
Jun 29, 2023 | 22.96 | 22.97 | 22.56 | 22.56 | 21.49 | 41,926 |
Jun 28, 2023 | 22.70 | 22.98 | 22.69 | 22.97 | 21.88 | 40,882 |
Jun 27, 2023 | 22.83 | 22.90 | 22.64 | 22.70 | 21.63 | 37,241 |
Jun 26, 2023 | 22.76 | 22.96 | 22.70 | 22.82 | 21.74 | 109,358 |
Jun 23, 2023 | 22.72 | 22.77 | 22.64 | 22.65 | 21.58 | 46,781 |
Jun 22, 2023 | 22.63 | 22.75 | 22.53 | 22.70 | 21.63 | 26,795 |
Jun 21, 2023 | 22.66 | 22.75 | 22.54 | 22.60 | 21.53 | 46,730 |
Jun 20, 2023 | 22.79 | 22.79 | 22.52 | 22.54 | 21.48 | 30,429 |
Jun 16, 2023 | 22.91 | 22.93 | 22.55 | 22.84 | 21.76 | 25,617 |
Jun 15, 2023 | 22.55 | 23.00 | 22.55 | 22.80 | 21.72 | 26,872 |
Jun 14, 2023 | 0.40 Dividend | |||||
Jun 14, 2023 | 23.12 | 23.16 | 22.45 | 22.49 | 21.43 | 47,360 |
Jun 13, 2023 | 23.36 | 23.40 | 23.21 | 23.39 | 21.91 | 26,111 |
Jun 12, 2023 | 23.35 | 23.43 | 23.10 | 23.30 | 21.82 | 28,406 |
Jun 9, 2023 | 23.30 | 23.59 | 23.25 | 23.32 | 21.84 | 12,805 |
Jun 8, 2023 | 23.48 | 23.57 | 23.21 | 23.34 | 21.86 | 34,329 |
Jun 7, 2023 | 23.48 | 23.73 | 23.25 | 23.25 | 21.77 | 31,015 |
Jun 6, 2023 | 23.30 | 23.69 | 23.30 | 23.47 | 21.98 | 26,930 |
Jun 5, 2023 | 23.60 | 23.59 | 23.31 | 23.53 | 22.04 | 19,766 |
Jun 2, 2023 | 23.37 | 23.95 | 23.08 | 23.75 | 22.24 | 38,650 |
Jun 1, 2023 | 22.82 | 23.24 | 22.82 | 23.00 | 21.54 | 27,360 |
May 31, 2023 | 22.61 | 23.12 | 22.50 | 22.98 | 21.52 | 113,294 |
May 30, 2023 | 22.62 | 23.08 | 22.61 | 22.66 | 21.22 | 52,622 |
May 26, 2023 | 22.50 | 22.64 | 22.28 | 22.59 | 21.16 | 16,460 |
May 25, 2023 | 22.30 | 22.55 | 22.22 | 22.47 | 21.05 | 27,601 |
May 24, 2023 | 22.20 | 22.63 | 22.20 | 22.55 | 21.12 | 22,911 |
May 23, 2023 | 22.16 | 22.34 | 22.16 | 22.30 | 20.88 | 42,403 |
May 22, 2023 | 22.10 | 22.34 | 22.05 | 22.34 | 20.92 | 50,206 |
May 19, 2023 | 22.31 | 22.49 | 22.03 | 22.07 | 20.67 | 29,504 |
May 18, 2023 | 22.30 | 22.88 | 22.10 | 22.20 | 20.79 | 98,875 |
May 17, 2023 | 22.03 | 22.42 | 21.73 | 22.26 | 20.85 | 44,392 |
May 16, 2023 | 22.00 | 22.09 | 21.71 | 21.80 | 20.42 | 23,829 |
May 15, 2023 | 22.02 | 22.08 | 21.72 | 21.98 | 20.58 | 28,057 |
May 12, 2023 | 22.00 | 22.16 | 21.60 | 22.00 | 20.60 | 41,319 |
May 11, 2023 | 22.27 | 22.27 | 21.81 | 21.88 | 20.49 | 28,649 |
May 10, 2023 | 22.10 | 22.48 | 22.00 | 22.30 | 20.88 | 45,111 |
May 9, 2023 | 22.17 | 22.27 | 21.85 | 21.95 | 20.56 | 161,578 |
May 8, 2023 | 22.12 | 22.35 | 21.81 | 22.28 | 20.87 | 230,820 |
May 5, 2023 | 21.53 | 22.23 | 21.53 | 22.06 | 20.66 | 29,580 |
May 4, 2023 | 21.77 | 21.77 | 21.23 | 21.34 | 19.99 | 49,898 |
May 3, 2023 | 22.25 | 22.46 | 21.91 | 21.91 | 20.52 | 112,523 |
May 2, 2023 | 22.44 | 22.44 | 21.90 | 22.25 | 20.84 | 42,196 |
May 1, 2023 | 22.51 | 22.57 | 22.35 | 22.51 | 21.08 | 39,263 |
Apr 28, 2023 | 22.43 | 22.63 | 22.43 | 22.55 | 21.12 | 145,418 |
Apr 27, 2023 | 22.28 | 22.65 | 22.28 | 22.63 | 21.19 | 34,147 |