NYSE - Delayed Quote • USD
Cadence Bank (CADE-PA)
At close: 2:12 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 19, 2024 | 19.59 | 20.01 | 19.59 | 19.94 | 19.94 | 3,672 |
Apr 18, 2024 | 20.17 | 20.17 | 19.77 | 19.97 | 19.97 | 9,576 |
Apr 17, 2024 | 20.00 | 20.19 | 19.99 | 20.00 | 20.00 | 3,391 |
Apr 16, 2024 | 19.63 | 19.90 | 19.60 | 19.83 | 19.83 | 4,735 |
Apr 15, 2024 | 20.50 | 20.50 | 19.76 | 19.99 | 19.99 | 20,887 |
Apr 12, 2024 | 20.25 | 20.57 | 20.15 | 20.16 | 20.16 | 3,570 |
Apr 11, 2024 | 20.30 | 20.37 | 20.15 | 20.15 | 20.15 | 3,914 |
Apr 10, 2024 | 20.89 | 20.89 | 20.34 | 20.49 | 20.49 | 4,266 |
Apr 9, 2024 | 21.14 | 21.14 | 21.00 | 21.00 | 21.00 | 5,037 |
Apr 8, 2024 | 20.95 | 21.11 | 20.95 | 21.11 | 21.11 | 1,910 |
Apr 5, 2024 | 20.98 | 21.08 | 20.88 | 20.99 | 20.99 | 2,819 |
Apr 4, 2024 | 21.00 | 21.06 | 20.92 | 20.98 | 20.98 | 9,054 |
Apr 3, 2024 | 20.85 | 21.12 | 20.85 | 20.90 | 20.90 | 8,186 |
Apr 2, 2024 | 20.81 | 21.00 | 20.50 | 20.98 | 20.98 | 13,130 |
Apr 1, 2024 | 20.79 | 21.15 | 20.58 | 20.92 | 20.92 | 14,019 |
Mar 28, 2024 | 20.85 | 20.85 | 20.57 | 20.68 | 20.68 | 5,271 |
Mar 27, 2024 | 20.04 | 20.77 | 20.04 | 20.77 | 20.77 | 7,394 |
Mar 26, 2024 | 20.23 | 20.50 | 20.21 | 20.49 | 20.49 | 10,129 |
Mar 25, 2024 | 20.42 | 20.75 | 20.19 | 20.23 | 20.23 | 6,786 |
Mar 22, 2024 | 20.53 | 20.99 | 20.35 | 20.40 | 20.40 | 8,228 |
Mar 21, 2024 | 20.60 | 20.81 | 20.40 | 20.53 | 20.53 | 12,761 |
Mar 20, 2024 | 20.43 | 20.56 | 20.11 | 20.56 | 20.56 | 7,753 |
Mar 19, 2024 | 20.39 | 20.53 | 20.11 | 20.23 | 20.23 | 6,365 |
Mar 18, 2024 | 20.19 | 20.50 | 20.10 | 20.25 | 20.25 | 5,510 |
Mar 15, 2024 | 20.47 | 20.91 | 20.07 | 20.17 | 20.17 | 7,128 |
Mar 14, 2024 | 20.40 | 20.73 | 20.36 | 20.54 | 20.54 | 2,189 |
Mar 13, 2024 | 20.80 | 20.85 | 20.69 | 20.75 | 20.75 | 3,774 |
Mar 12, 2024 | 20.05 | 20.65 | 20.05 | 20.59 | 20.59 | 3,845 |
Mar 11, 2024 | 20.89 | 20.99 | 20.04 | 20.50 | 20.50 | 2,676 |
Mar 8, 2024 | 20.57 | 20.90 | 20.47 | 20.47 | 20.47 | 10,124 |
Mar 7, 2024 | 20.70 | 20.89 | 20.40 | 20.40 | 20.40 | 5,873 |
Mar 6, 2024 | 20.81 | 20.85 | 20.43 | 20.43 | 20.43 | 16,100 |
Mar 5, 2024 | 20.90 | 20.95 | 20.71 | 20.75 | 20.75 | 3,846 |
Mar 4, 2024 | 21.00 | 21.00 | 20.80 | 20.82 | 20.82 | 5,226 |
Mar 1, 2024 | 20.82 | 20.95 | 20.75 | 20.77 | 20.77 | 15,116 |
Feb 29, 2024 | 21.00 | 21.09 | 20.91 | 20.92 | 20.92 | 6,421 |
Feb 28, 2024 | 21.00 | 21.10 | 20.90 | 20.92 | 20.92 | 4,273 |
Feb 27, 2024 | 20.91 | 21.10 | 20.83 | 20.94 | 20.94 | 5,730 |
Feb 26, 2024 | 21.11 | 21.20 | 20.89 | 20.94 | 20.94 | 23,536 |
Feb 23, 2024 | 20.78 | 21.14 | 20.78 | 21.01 | 21.01 | 6,102 |
Feb 22, 2024 | 20.65 | 20.75 | 20.65 | 20.65 | 20.65 | 3,684 |
Feb 21, 2024 | 20.70 | 20.83 | 20.55 | 20.55 | 20.55 | 13,225 |
Feb 20, 2024 | 20.80 | 20.94 | 20.48 | 20.82 | 20.82 | 5,252 |
Feb 16, 2024 | 20.64 | 21.01 | 20.64 | 20.68 | 20.68 | 5,920 |
Feb 15, 2024 | 20.68 | 20.75 | 20.49 | 20.68 | 20.68 | 4,442 |
Feb 14, 2024 | 20.66 | 20.66 | 20.48 | 20.57 | 20.57 | 6,501 |
Feb 13, 2024 | 20.81 | 20.89 | 20.59 | 20.61 | 20.61 | 18,976 |
Feb 12, 2024 | 20.90 | 21.20 | 20.85 | 21.01 | 21.01 | 22,285 |
Feb 9, 2024 | 20.63 | 20.81 | 20.50 | 20.64 | 20.64 | 11,985 |
Feb 8, 2024 | 20.75 | 20.75 | 20.25 | 20.48 | 20.48 | 9,415 |
Feb 7, 2024 | 20.88 | 20.88 | 20.38 | 20.55 | 20.55 | 33,848 |
Feb 6, 2024 | 21.10 | 21.31 | 20.75 | 20.85 | 20.85 | 25,375 |
Feb 5, 2024 | 21.23 | 21.23 | 20.84 | 20.84 | 20.84 | 26,555 |
Feb 2, 2024 | 0.34 Dividend | |||||
Feb 2, 2024 | 21.39 | 21.70 | 21.16 | 21.30 | 21.30 | 27,624 |
Feb 1, 2024 | 21.83 | 22.17 | 21.13 | 21.83 | 21.49 | 100,899 |
Jan 31, 2024 | 20.87 | 22.32 | 20.59 | 21.83 | 21.49 | 140,199 |
Jan 30, 2024 | 20.90 | 21.11 | 20.85 | 21.03 | 20.70 | 9,396 |
Jan 29, 2024 | 21.01 | 21.03 | 20.70 | 20.80 | 20.47 | 10,559 |
Jan 26, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.57 | 341 |
Jan 25, 2024 | 20.46 | 20.81 | 20.46 | 20.69 | 20.36 | 5,210 |
Jan 24, 2024 | 20.65 | 20.74 | 20.43 | 20.54 | 20.22 | 3,267 |
Jan 23, 2024 | 20.53 | 20.75 | 20.44 | 20.45 | 20.13 | 8,942 |
Jan 22, 2024 | 20.49 | 20.63 | 20.45 | 20.60 | 20.28 | 11,336 |
Jan 19, 2024 | 20.10 | 20.45 | 19.95 | 20.45 | 20.13 | 8,667 |
Jan 18, 2024 | 20.24 | 20.24 | 20.00 | 20.00 | 19.69 | 3,835 |
Jan 17, 2024 | 20.05 | 20.26 | 19.85 | 20.20 | 19.88 | 5,267 |
Jan 16, 2024 | 19.92 | 20.20 | 19.90 | 19.90 | 19.59 | 5,894 |
Jan 12, 2024 | 20.22 | 20.30 | 19.80 | 20.27 | 19.95 | 6,725 |
Jan 11, 2024 | 19.77 | 20.27 | 19.77 | 20.27 | 19.95 | 7,100 |
Jan 10, 2024 | 19.93 | 20.14 | 19.82 | 19.82 | 19.51 | 19,253 |
Jan 9, 2024 | 19.60 | 19.99 | 19.60 | 19.75 | 19.44 | 9,023 |
Jan 8, 2024 | 19.75 | 19.99 | 19.75 | 19.89 | 19.58 | 5,935 |
Jan 5, 2024 | 19.50 | 19.69 | 19.45 | 19.60 | 19.29 | 12,374 |
Jan 4, 2024 | 19.31 | 19.50 | 19.20 | 19.33 | 19.03 | 10,759 |
Jan 3, 2024 | 19.56 | 19.80 | 19.32 | 19.32 | 19.02 | 10,848 |
Jan 2, 2024 | 19.49 | 19.75 | 19.33 | 19.47 | 19.16 | 6,912 |
Dec 29, 2023 | 19.71 | 19.78 | 19.40 | 19.40 | 19.09 | 11,154 |
Dec 28, 2023 | 19.97 | 19.99 | 19.42 | 19.70 | 19.39 | 36,495 |
Dec 27, 2023 | 19.72 | 20.08 | 19.72 | 19.90 | 19.59 | 24,948 |
Dec 26, 2023 | 20.10 | 20.10 | 19.52 | 19.72 | 19.41 | 35,737 |
Dec 22, 2023 | 19.96 | 20.15 | 19.64 | 19.80 | 19.49 | 21,052 |
Dec 21, 2023 | 19.85 | 19.97 | 19.61 | 19.90 | 19.59 | 16,400 |
Dec 20, 2023 | 19.71 | 19.90 | 19.62 | 19.69 | 19.38 | 11,163 |
Dec 19, 2023 | 19.72 | 19.90 | 19.43 | 19.78 | 19.47 | 19,898 |
Dec 18, 2023 | 19.79 | 19.83 | 19.17 | 19.83 | 19.52 | 9,571 |
Dec 15, 2023 | 19.67 | 19.78 | 19.50 | 19.78 | 19.47 | 15,245 |
Dec 14, 2023 | 19.37 | 19.68 | 19.17 | 19.52 | 19.21 | 7,222 |
Dec 13, 2023 | 18.70 | 19.38 | 18.35 | 19.12 | 18.82 | 11,805 |
Dec 12, 2023 | 18.20 | 18.86 | 18.20 | 18.53 | 18.24 | 17,964 |
Dec 11, 2023 | 18.44 | 18.60 | 18.25 | 18.46 | 18.17 | 12,890 |
Dec 8, 2023 | 18.65 | 18.65 | 18.39 | 18.39 | 18.11 | 3,259 |
Dec 7, 2023 | 18.50 | 18.95 | 18.48 | 18.55 | 18.26 | 6,967 |
Dec 6, 2023 | 18.59 | 19.10 | 18.56 | 18.56 | 18.27 | 9,028 |
Dec 5, 2023 | 19.23 | 19.23 | 18.75 | 18.93 | 18.63 | 7,728 |
Dec 4, 2023 | 19.05 | 19.61 | 19.03 | 19.03 | 18.73 | 9,872 |
Dec 1, 2023 | 18.67 | 19.30 | 18.67 | 19.30 | 19.00 | 12,473 |
Nov 30, 2023 | 18.73 | 19.06 | 18.67 | 18.68 | 18.39 | 8,152 |
Nov 29, 2023 | 18.75 | 19.15 | 18.55 | 18.67 | 18.38 | 7,701 |
Nov 28, 2023 | 18.86 | 18.86 | 18.41 | 18.61 | 18.32 | 10,744 |
Nov 27, 2023 | 18.58 | 18.76 | 18.36 | 18.48 | 18.19 | 3,454 |
Nov 24, 2023 | 18.19 | 18.50 | 18.19 | 18.50 | 18.21 | 645 |
Nov 22, 2023 | 18.20 | 18.20 | 17.82 | 18.08 | 17.80 | 5,140 |
Nov 21, 2023 | 18.36 | 18.36 | 18.06 | 18.06 | 17.78 | 3,737 |
Nov 20, 2023 | 18.39 | 18.74 | 18.13 | 18.26 | 17.97 | 12,258 |
Nov 17, 2023 | 18.62 | 18.75 | 18.09 | 18.09 | 17.81 | 14,378 |
Nov 16, 2023 | 18.64 | 18.75 | 18.28 | 18.52 | 18.23 | 18,468 |
Nov 15, 2023 | 18.21 | 18.68 | 17.97 | 18.50 | 18.21 | 25,201 |
Nov 14, 2023 | 17.91 | 18.25 | 17.83 | 18.14 | 17.85 | 10,850 |
Nov 13, 2023 | 17.44 | 17.58 | 17.25 | 17.55 | 17.27 | 4,189 |
Nov 10, 2023 | 17.25 | 17.40 | 17.08 | 17.26 | 16.99 | 8,480 |
Nov 9, 2023 | 17.15 | 17.26 | 16.76 | 17.26 | 16.99 | 46,682 |
Nov 8, 2023 | 17.20 | 17.80 | 17.19 | 17.30 | 17.03 | 17,802 |
Nov 7, 2023 | 17.50 | 17.54 | 17.20 | 17.20 | 16.93 | 3,167 |
Nov 6, 2023 | 17.48 | 17.83 | 17.19 | 17.36 | 17.09 | 9,369 |
Nov 3, 2023 | 17.57 | 17.95 | 17.50 | 17.73 | 17.45 | 12,748 |
Nov 2, 2023 | 0.34 Dividend | |||||
Nov 2, 2023 | 16.89 | 17.71 | 16.86 | 17.31 | 17.04 | 25,801 |
Nov 1, 2023 | 16.86 | 17.14 | 16.60 | 16.80 | 16.20 | 26,818 |
Oct 31, 2023 | 16.63 | 16.99 | 16.59 | 16.70 | 16.10 | 26,862 |
Oct 30, 2023 | 17.04 | 17.07 | 16.75 | 16.75 | 16.15 | 24,247 |
Oct 27, 2023 | 17.00 | 17.00 | 16.82 | 16.82 | 16.22 | 7,595 |
Oct 26, 2023 | 17.13 | 17.20 | 16.76 | 16.76 | 16.16 | 9,356 |
Oct 25, 2023 | 16.97 | 17.18 | 16.90 | 17.07 | 16.46 | 17,841 |
Oct 24, 2023 | 16.85 | 17.17 | 16.78 | 17.14 | 16.52 | 23,033 |
Oct 23, 2023 | 16.27 | 17.10 | 16.27 | 16.57 | 15.97 | 7,851 |
Oct 20, 2023 | 16.63 | 16.63 | 16.25 | 16.55 | 15.96 | 5,758 |
Oct 19, 2023 | 16.61 | 16.81 | 16.20 | 16.69 | 16.09 | 6,675 |
Oct 18, 2023 | 16.39 | 16.58 | 16.14 | 16.57 | 15.98 | 6,062 |
Oct 17, 2023 | 16.40 | 16.50 | 16.29 | 16.45 | 15.86 | 7,222 |
Oct 16, 2023 | 16.75 | 16.81 | 16.45 | 16.63 | 16.03 | 30,134 |
Oct 13, 2023 | 17.00 | 17.00 | 16.60 | 16.79 | 16.19 | 21,740 |
Oct 12, 2023 | 17.02 | 17.07 | 16.56 | 16.73 | 16.13 | 11,435 |
Oct 11, 2023 | 17.25 | 17.35 | 16.95 | 17.01 | 16.40 | 31,130 |
Oct 10, 2023 | 17.17 | 17.49 | 16.95 | 17.00 | 16.39 | 42,489 |
Oct 9, 2023 | 17.20 | 17.37 | 17.03 | 17.16 | 16.54 | 4,822 |
Oct 6, 2023 | 16.98 | 17.45 | 16.75 | 17.04 | 16.43 | 68,168 |
Oct 5, 2023 | 17.09 | 17.37 | 16.80 | 17.37 | 16.75 | 37,593 |
Oct 4, 2023 | 16.71 | 17.52 | 16.71 | 17.31 | 16.69 | 19,052 |
Oct 3, 2023 | 17.39 | 17.40 | 16.36 | 16.99 | 16.38 | 24,017 |
Oct 2, 2023 | 17.53 | 17.55 | 17.18 | 17.32 | 16.70 | 15,294 |
Sep 29, 2023 | 17.80 | 17.99 | 17.52 | 17.53 | 16.90 | 43,941 |
Sep 28, 2023 | 17.47 | 17.78 | 17.32 | 17.78 | 17.14 | 28,168 |
Sep 27, 2023 | 17.61 | 17.88 | 17.35 | 17.80 | 17.16 | 30,548 |
Sep 26, 2023 | 17.86 | 17.86 | 17.57 | 17.61 | 16.98 | 5,784 |
Sep 25, 2023 | 18.02 | 18.09 | 17.90 | 17.90 | 17.26 | 7,532 |
Sep 22, 2023 | 18.19 | 18.40 | 17.63 | 18.21 | 17.56 | 21,564 |
Sep 21, 2023 | 18.23 | 18.35 | 17.57 | 18.22 | 17.57 | 23,205 |
Sep 20, 2023 | 18.75 | 18.81 | 18.32 | 18.32 | 17.66 | 14,614 |
Sep 19, 2023 | 18.62 | 18.72 | 18.40 | 18.72 | 18.05 | 12,738 |
Sep 18, 2023 | 18.59 | 18.67 | 18.39 | 18.67 | 18.00 | 9,894 |
Sep 15, 2023 | 18.56 | 18.67 | 18.30 | 18.55 | 17.88 | 25,415 |
Sep 14, 2023 | 18.66 | 18.80 | 18.64 | 18.64 | 17.97 | 3,965 |
Sep 13, 2023 | 18.50 | 18.80 | 18.44 | 18.55 | 17.88 | 6,680 |
Sep 12, 2023 | 18.61 | 18.88 | 18.55 | 18.57 | 17.90 | 2,293 |
Sep 11, 2023 | 18.82 | 18.90 | 18.53 | 18.70 | 18.03 | 4,863 |
Sep 8, 2023 | 18.60 | 18.82 | 18.50 | 18.50 | 17.84 | 7,414 |
Sep 7, 2023 | 18.67 | 18.90 | 18.58 | 18.68 | 18.01 | 7,032 |
Sep 6, 2023 | 18.90 | 18.90 | 18.71 | 18.71 | 18.04 | 2,695 |
Sep 5, 2023 | 18.81 | 19.10 | 18.79 | 18.88 | 18.20 | 11,175 |
Sep 1, 2023 | 18.75 | 19.00 | 18.75 | 18.78 | 18.11 | 13,061 |
Aug 31, 2023 | 18.77 | 18.99 | 18.76 | 18.76 | 18.09 | 13,693 |
Aug 30, 2023 | 18.57 | 18.79 | 18.57 | 18.75 | 18.08 | 6,484 |
Aug 29, 2023 | 18.78 | 18.78 | 18.64 | 18.64 | 17.97 | 1,104 |
Aug 28, 2023 | 18.66 | 18.76 | 18.53 | 18.55 | 17.88 | 7,511 |
Aug 25, 2023 | 18.52 | 18.76 | 18.52 | 18.71 | 18.04 | 1,604 |
Aug 24, 2023 | 18.78 | 18.78 | 18.50 | 18.78 | 18.11 | 5,695 |
Aug 23, 2023 | 18.43 | 18.78 | 18.43 | 18.77 | 18.10 | 16,824 |
Aug 22, 2023 | 18.11 | 18.50 | 18.11 | 18.50 | 17.84 | 6,319 |
Aug 21, 2023 | 18.38 | 18.48 | 18.10 | 18.48 | 17.82 | 12,167 |
Aug 18, 2023 | 18.19 | 18.41 | 18.19 | 18.38 | 17.72 | 8,911 |
Aug 17, 2023 | 18.24 | 18.48 | 17.85 | 18.16 | 17.51 | 12,546 |
Aug 16, 2023 | 18.23 | 18.30 | 18.01 | 18.22 | 17.57 | 8,792 |
Aug 15, 2023 | 18.30 | 18.50 | 18.19 | 18.46 | 17.80 | 5,198 |
Aug 14, 2023 | 18.30 | 18.60 | 18.30 | 18.60 | 17.93 | 3,820 |
Aug 11, 2023 | 18.37 | 18.54 | 18.25 | 18.30 | 17.64 | 6,205 |
Aug 10, 2023 | 18.43 | 18.70 | 18.39 | 18.50 | 17.84 | 17,809 |
Aug 9, 2023 | 18.41 | 18.65 | 18.28 | 18.44 | 17.78 | 24,799 |
Aug 8, 2023 | 18.32 | 18.66 | 18.30 | 18.66 | 17.99 | 9,096 |
Aug 7, 2023 | 18.51 | 18.61 | 18.51 | 18.60 | 17.93 | 4,296 |
Aug 4, 2023 | 18.05 | 18.63 | 18.05 | 18.58 | 17.91 | 26,469 |
Aug 3, 2023 | 0.34 Dividend | |||||
Aug 3, 2023 | 18.38 | 18.52 | 18.16 | 18.35 | 17.69 | 14,577 |
Aug 2, 2023 | 18.50 | 18.76 | 18.35 | 18.73 | 17.73 | 16,707 |
Aug 1, 2023 | 18.76 | 18.80 | 18.55 | 18.75 | 17.75 | 8,201 |
Jul 31, 2023 | 18.78 | 18.87 | 18.52 | 18.86 | 17.85 | 18,938 |
Jul 28, 2023 | 18.37 | 18.64 | 18.35 | 18.53 | 17.54 | 13,280 |
Jul 27, 2023 | 18.46 | 18.57 | 18.25 | 18.35 | 17.37 | 29,169 |
Jul 26, 2023 | 18.36 | 18.50 | 18.31 | 18.33 | 17.35 | 28,291 |
Jul 25, 2023 | 18.29 | 18.40 | 18.00 | 18.39 | 17.40 | 9,094 |
Jul 24, 2023 | 18.42 | 18.42 | 18.00 | 18.36 | 17.38 | 7,175 |
Jul 21, 2023 | 18.20 | 18.42 | 18.20 | 18.39 | 17.40 | 16,347 |
Jul 20, 2023 | 17.98 | 18.19 | 17.87 | 18.15 | 17.18 | 12,685 |
Jul 19, 2023 | 17.73 | 19.05 | 17.73 | 18.11 | 17.14 | 31,829 |
Jul 18, 2023 | 17.86 | 17.98 | 17.72 | 17.93 | 16.97 | 12,034 |
Jul 17, 2023 | 17.64 | 17.82 | 17.61 | 17.80 | 16.85 | 23,018 |
Jul 14, 2023 | 17.81 | 17.81 | 17.27 | 17.64 | 16.69 | 24,400 |
Jul 13, 2023 | 17.93 | 18.01 | 17.84 | 17.85 | 16.89 | 4,474 |
Jul 12, 2023 | 17.89 | 18.01 | 17.66 | 17.83 | 16.87 | 10,397 |
Jul 11, 2023 | 17.48 | 17.76 | 17.42 | 17.76 | 16.81 | 10,209 |
Jul 10, 2023 | 17.21 | 17.59 | 17.07 | 17.28 | 16.35 | 23,206 |
Jul 7, 2023 | 17.25 | 17.29 | 17.19 | 17.21 | 16.29 | 9,503 |
Jul 6, 2023 | 17.37 | 17.40 | 17.06 | 17.25 | 16.33 | 25,921 |
Jul 5, 2023 | 17.73 | 17.78 | 17.56 | 17.56 | 16.62 | 8,378 |
Jul 3, 2023 | 17.56 | 17.72 | 17.49 | 17.61 | 16.67 | 3,549 |
Jun 30, 2023 | 17.31 | 17.96 | 17.03 | 17.51 | 16.57 | 159,433 |
Jun 29, 2023 | 17.55 | 17.55 | 17.07 | 17.10 | 16.18 | 66,961 |
Jun 28, 2023 | 17.66 | 17.74 | 17.55 | 17.66 | 16.71 | 10,966 |
Jun 27, 2023 | 17.63 | 17.85 | 17.58 | 17.59 | 16.65 | 9,122 |
Jun 26, 2023 | 17.93 | 17.96 | 17.36 | 17.61 | 16.67 | 6,851 |
Jun 23, 2023 | 17.97 | 17.97 | 17.23 | 17.70 | 16.75 | 17,684 |
Jun 22, 2023 | 17.96 | 17.96 | 17.43 | 17.67 | 16.72 | 17,605 |
Jun 21, 2023 | 18.03 | 18.06 | 17.65 | 17.83 | 16.87 | 10,946 |
Jun 20, 2023 | 18.25 | 18.44 | 18.05 | 18.05 | 17.08 | 20,545 |
Jun 16, 2023 | 18.50 | 18.50 | 18.30 | 18.31 | 17.33 | 10,739 |
Jun 15, 2023 | 18.40 | 18.54 | 18.30 | 18.38 | 17.40 | 3,860 |
Jun 14, 2023 | 18.32 | 18.42 | 18.12 | 18.30 | 17.32 | 10,689 |
Jun 13, 2023 | 18.25 | 18.75 | 18.25 | 18.36 | 17.38 | 10,839 |
Jun 12, 2023 | 18.94 | 18.94 | 18.12 | 18.31 | 17.33 | 13,135 |
Jun 9, 2023 | 18.70 | 19.02 | 18.53 | 18.76 | 17.75 | 14,172 |
Jun 8, 2023 | 18.35 | 18.80 | 18.12 | 18.53 | 17.54 | 13,368 |
Jun 7, 2023 | 19.02 | 19.12 | 18.32 | 18.32 | 17.34 | 10,314 |
Jun 6, 2023 | 19.12 | 19.34 | 18.91 | 19.03 | 18.01 | 11,889 |
Jun 5, 2023 | 19.25 | 19.12 | 18.87 | 18.90 | 17.89 | 3,388 |
Jun 2, 2023 | 19.38 | 19.97 | 19.07 | 19.41 | 18.37 | 12,471 |
Jun 1, 2023 | 18.85 | 19.22 | 18.40 | 18.89 | 17.88 | 10,124 |
May 31, 2023 | 18.01 | 19.11 | 17.90 | 18.99 | 17.97 | 42,726 |
May 30, 2023 | 18.47 | 18.47 | 17.60 | 17.82 | 16.87 | 11,417 |
May 26, 2023 | 17.72 | 18.17 | 17.72 | 17.99 | 17.03 | 4,360 |
May 25, 2023 | 18.11 | 18.19 | 17.75 | 17.75 | 16.80 | 27,399 |
May 24, 2023 | 18.51 | 19.00 | 18.04 | 18.11 | 17.14 | 16,510 |
May 23, 2023 | 18.35 | 19.13 | 18.35 | 18.82 | 17.81 | 6,760 |
May 22, 2023 | 18.55 | 19.14 | 18.38 | 18.80 | 17.79 | 9,563 |
May 19, 2023 | 18.23 | 19.13 | 17.95 | 18.55 | 17.56 | 11,581 |
May 18, 2023 | 18.22 | 19.06 | 18.07 | 18.46 | 17.47 | 9,552 |
May 17, 2023 | 18.32 | 19.10 | 18.06 | 18.22 | 17.24 | 12,160 |
May 16, 2023 | 18.55 | 18.55 | 18.28 | 18.31 | 17.33 | 8,819 |
May 15, 2023 | 18.66 | 18.88 | 18.36 | 18.55 | 17.56 | 18,359 |
May 12, 2023 | 18.80 | 18.95 | 18.57 | 18.94 | 17.93 | 18,535 |
May 11, 2023 | 18.80 | 18.98 | 18.80 | 18.80 | 17.79 | 1,020 |
May 10, 2023 | 18.83 | 19.07 | 18.82 | 18.87 | 17.86 | 6,379 |
May 9, 2023 | 18.71 | 19.00 | 18.71 | 18.92 | 17.91 | 5,633 |
May 8, 2023 | 19.04 | 19.98 | 18.75 | 19.04 | 18.02 | 15,674 |
May 5, 2023 | 18.21 | 20.26 | 18.21 | 18.95 | 17.93 | 21,889 |
May 4, 2023 | 0.34 Dividend | |||||
May 4, 2023 | 18.55 | 18.55 | 17.15 | 17.98 | 17.02 | 68,296 |
May 3, 2023 | 19.50 | 19.85 | 19.01 | 19.01 | 17.67 | 25,103 |
May 2, 2023 | 20.40 | 20.40 | 19.02 | 19.50 | 18.12 | 23,278 |
May 1, 2023 | 21.10 | 21.19 | 20.28 | 20.43 | 18.99 | 14,841 |
Apr 28, 2023 | 20.43 | 21.27 | 20.18 | 21.27 | 19.77 | 25,182 |
Apr 27, 2023 | 20.14 | 20.29 | 20.13 | 20.29 | 18.86 | 2,144 |
Apr 26, 2023 | 20.30 | 20.53 | 20.16 | 20.16 | 18.73 | 4,950 |
Apr 25, 2023 | 20.60 | 20.84 | 20.29 | 20.33 | 18.89 | 6,297 |
Apr 24, 2023 | 21.12 | 21.12 | 20.68 | 20.81 | 19.34 | 2,839 |
Apr 21, 2023 | 20.61 | 21.02 | 20.60 | 20.65 | 19.19 | 2,701 |
Apr 20, 2023 | 20.61 | 20.96 | 20.52 | 20.58 | 19.13 | 2,789 |