NasdaqGS - Delayed Quote • USD
Hancock Whitney Corporation - 6 (HWCPZ)
At close: April 26 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 26, 2024 | 23.04 | 23.20 | 23.04 | 23.14 | 23.14 | 4,900 |
Apr 25, 2024 | 23.16 | 23.45 | 23.15 | 23.18 | 23.18 | 5,500 |
Apr 24, 2024 | 23.45 | 23.59 | 23.25 | 23.52 | 23.52 | 10,700 |
Apr 23, 2024 | 23.24 | 23.53 | 23.24 | 23.46 | 23.46 | 11,400 |
Apr 22, 2024 | 23.08 | 23.29 | 23.01 | 23.29 | 23.29 | 8,300 |
Apr 19, 2024 | 22.98 | 23.05 | 22.96 | 23.00 | 23.00 | 3,000 |
Apr 18, 2024 | 23.10 | 23.25 | 22.92 | 22.97 | 22.97 | 20,800 |
Apr 17, 2024 | 23.17 | 23.32 | 23.01 | 23.10 | 23.10 | 22,800 |
Apr 16, 2024 | 22.89 | 23.18 | 22.81 | 22.95 | 22.95 | 11,500 |
Apr 15, 2024 | 23.62 | 23.74 | 22.68 | 22.90 | 22.90 | 21,400 |
Apr 12, 2024 | 23.55 | 24.65 | 23.55 | 23.94 | 23.94 | 7,000 |
Apr 11, 2024 | 24.01 | 24.01 | 23.50 | 23.80 | 23.80 | 14,300 |
Apr 10, 2024 | 24.39 | 24.58 | 23.58 | 24.04 | 24.04 | 7,200 |
Apr 9, 2024 | 24.46 | 24.56 | 24.41 | 24.50 | 24.50 | 6,500 |
Apr 8, 2024 | 24.66 | 24.70 | 24.45 | 24.63 | 24.63 | 8,800 |
Apr 5, 2024 | 24.60 | 24.75 | 24.50 | 24.50 | 24.50 | 7,100 |
Apr 4, 2024 | 24.60 | 24.70 | 24.25 | 24.67 | 24.67 | 8,600 |
Apr 3, 2024 | 24.85 | 24.85 | 24.50 | 24.63 | 24.63 | 1,100 |
Apr 2, 2024 | 24.65 | 24.67 | 24.60 | 24.60 | 24.60 | 3,600 |
Apr 1, 2024 | 24.60 | 24.73 | 24.45 | 24.67 | 24.67 | 8,200 |
Mar 28, 2024 | 24.68 | 24.68 | 24.47 | 24.62 | 24.62 | 4,700 |
Mar 27, 2024 | 24.77 | 24.77 | 24.46 | 24.64 | 24.64 | 6,400 |
Mar 26, 2024 | 24.66 | 24.82 | 24.42 | 24.58 | 24.58 | 5,400 |
Mar 25, 2024 | 24.75 | 24.81 | 24.58 | 24.70 | 24.70 | 3,800 |
Mar 22, 2024 | 24.93 | 24.93 | 24.63 | 24.70 | 24.70 | 20,300 |
Mar 21, 2024 | 24.80 | 24.90 | 24.63 | 24.88 | 24.88 | 10,600 |
Mar 20, 2024 | 24.77 | 24.95 | 24.13 | 24.68 | 24.68 | 14,300 |
Mar 19, 2024 | 24.77 | 24.95 | 24.63 | 24.79 | 24.79 | 10,300 |
Mar 18, 2024 | 25.03 | 25.03 | 24.64 | 24.78 | 24.78 | 10,700 |
Mar 15, 2024 | 24.80 | 24.93 | 24.62 | 24.62 | 24.62 | 4,100 |
Mar 14, 2024 | 24.99 | 24.99 | 24.73 | 24.82 | 24.82 | 5,300 |
Mar 13, 2024 | 24.85 | 25.15 | 24.85 | 24.99 | 24.99 | 9,900 |
Mar 12, 2024 | 24.62 | 24.85 | 24.62 | 24.81 | 24.81 | 3,900 |
Mar 11, 2024 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 1,200 |
Mar 8, 2024 | 24.55 | 24.67 | 24.55 | 24.67 | 24.67 | 4,900 |
Mar 7, 2024 | 24.32 | 24.72 | 24.32 | 24.60 | 24.60 | 21,700 |
Mar 6, 2024 | 24.72 | 24.72 | 24.02 | 24.30 | 24.30 | 11,800 |
Mar 5, 2024 | 24.23 | 24.57 | 24.23 | 24.55 | 24.55 | 3,200 |
Mar 4, 2024 | 24.65 | 24.70 | 24.55 | 24.67 | 24.67 | 3,100 |
Mar 1, 2024 | 24.62 | 24.84 | 24.46 | 24.46 | 24.46 | 1,800 |
Feb 29, 2024 | 0.39 Dividend | |||||
Feb 29, 2024 | 24.65 | 24.85 | 24.61 | 24.62 | 24.62 | 9,800 |
Feb 28, 2024 | 24.82 | 25.05 | 24.82 | 25.05 | 24.66 | 3,100 |
Feb 27, 2024 | 24.97 | 25.15 | 24.97 | 24.97 | 24.58 | 4,600 |
Feb 26, 2024 | 25.05 | 25.18 | 24.77 | 25.18 | 24.79 | 15,100 |
Feb 23, 2024 | 24.60 | 24.88 | 24.60 | 24.88 | 24.49 | 6,400 |
Feb 22, 2024 | 24.55 | 24.59 | 24.47 | 24.59 | 24.21 | 2,800 |
Feb 21, 2024 | 24.47 | 24.66 | 24.28 | 24.44 | 24.06 | 10,700 |
Feb 20, 2024 | 24.46 | 24.48 | 24.25 | 24.48 | 24.10 | 1,800 |
Feb 16, 2024 | 24.33 | 24.49 | 24.28 | 24.30 | 23.92 | 3,900 |
Feb 15, 2024 | 24.39 | 24.68 | 24.35 | 24.61 | 24.23 | 5,200 |
Feb 14, 2024 | 24.42 | 24.62 | 24.35 | 24.35 | 23.97 | 3,600 |
Feb 13, 2024 | 24.52 | 24.52 | 24.42 | 24.46 | 24.08 | 1,600 |
Feb 12, 2024 | 24.33 | 24.88 | 24.33 | 24.85 | 24.46 | 7,900 |
Feb 9, 2024 | 24.71 | 24.71 | 24.70 | 24.70 | 24.31 | 1,200 |
Feb 8, 2024 | 24.40 | 24.55 | 24.40 | 24.55 | 24.17 | 4,200 |
Feb 7, 2024 | 24.14 | 24.57 | 23.75 | 24.40 | 24.02 | 10,900 |
Feb 6, 2024 | 24.40 | 24.58 | 24.23 | 24.43 | 24.05 | 6,800 |
Feb 5, 2024 | 24.08 | 24.75 | 24.08 | 24.18 | 23.80 | 3,900 |
Feb 2, 2024 | 24.10 | 24.13 | 23.58 | 24.02 | 23.65 | 7,000 |
Feb 1, 2024 | 24.50 | 24.60 | 23.33 | 24.05 | 23.67 | 21,400 |
Jan 31, 2024 | 24.85 | 24.87 | 24.31 | 24.35 | 23.97 | 6,100 |
Jan 30, 2024 | 24.99 | 25.00 | 24.70 | 24.92 | 24.53 | 14,800 |
Jan 29, 2024 | 24.95 | 25.12 | 24.80 | 25.12 | 24.73 | 3,900 |
Jan 26, 2024 | 24.80 | 24.96 | 24.67 | 24.96 | 24.57 | 6,000 |
Jan 25, 2024 | 24.50 | 24.89 | 24.50 | 24.80 | 24.41 | 19,600 |
Jan 24, 2024 | 24.94 | 24.94 | 24.46 | 24.46 | 24.08 | 14,900 |
Jan 23, 2024 | 24.29 | 24.74 | 24.29 | 24.63 | 24.25 | 4,600 |
Jan 22, 2024 | 24.50 | 24.82 | 24.50 | 24.76 | 24.37 | 1,800 |
Jan 19, 2024 | 24.10 | 24.35 | 24.05 | 24.34 | 23.96 | 5,100 |
Jan 18, 2024 | 24.65 | 24.65 | 23.85 | 24.00 | 23.63 | 11,400 |
Jan 17, 2024 | 24.50 | 24.90 | 24.32 | 24.65 | 24.27 | 5,900 |
Jan 16, 2024 | 24.76 | 25.00 | 24.53 | 24.53 | 24.15 | 10,400 |
Jan 12, 2024 | 24.89 | 24.93 | 24.87 | 24.90 | 24.51 | 3,300 |
Jan 11, 2024 | 24.82 | 24.92 | 24.74 | 24.82 | 24.43 | 3,900 |
Jan 10, 2024 | 24.93 | 24.96 | 24.70 | 24.77 | 24.38 | 13,700 |
Jan 9, 2024 | 24.94 | 25.05 | 24.66 | 24.84 | 24.46 | 11,600 |
Jan 8, 2024 | 25.00 | 25.00 | 24.65 | 24.93 | 24.54 | 8,200 |
Jan 5, 2024 | 25.00 | 25.20 | 24.96 | 25.06 | 24.67 | 4,500 |
Jan 4, 2024 | 25.02 | 25.14 | 24.66 | 25.10 | 24.71 | 6,500 |
Jan 3, 2024 | 25.06 | 25.18 | 24.89 | 24.89 | 24.50 | 6,200 |
Jan 2, 2024 | 24.80 | 25.40 | 24.80 | 24.90 | 24.51 | 10,000 |
Dec 29, 2023 | 24.77 | 25.49 | 24.63 | 25.40 | 25.00 | 38,600 |
Dec 28, 2023 | 25.12 | 25.12 | 24.59 | 24.83 | 24.44 | 8,000 |
Dec 27, 2023 | 24.67 | 25.16 | 24.28 | 25.13 | 24.73 | 10,300 |
Dec 26, 2023 | 24.74 | 25.18 | 24.54 | 24.54 | 24.16 | 6,700 |
Dec 22, 2023 | 25.42 | 25.58 | 24.70 | 24.70 | 24.31 | 5,900 |
Dec 21, 2023 | 25.19 | 25.19 | 24.97 | 25.17 | 24.78 | 3,400 |
Dec 20, 2023 | 25.27 | 25.27 | 24.87 | 25.09 | 24.70 | 12,700 |
Dec 19, 2023 | 24.87 | 25.34 | 24.87 | 25.20 | 24.81 | 11,900 |
Dec 18, 2023 | 24.80 | 24.97 | 24.70 | 24.94 | 24.55 | 27,500 |
Dec 15, 2023 | 24.74 | 24.74 | 24.03 | 24.68 | 24.29 | 10,400 |
Dec 14, 2023 | 24.39 | 24.79 | 24.39 | 24.53 | 24.14 | 20,400 |
Dec 13, 2023 | 24.05 | 24.44 | 23.82 | 24.33 | 23.95 | 8,400 |
Dec 12, 2023 | 24.31 | 24.34 | 23.54 | 24.13 | 23.75 | 7,700 |
Dec 11, 2023 | 23.79 | 23.91 | 23.75 | 23.88 | 23.50 | 6,700 |
Dec 8, 2023 | 24.25 | 24.25 | 23.76 | 23.85 | 23.48 | 4,000 |
Dec 7, 2023 | 24.35 | 24.35 | 24.05 | 24.29 | 23.91 | 9,500 |
Dec 6, 2023 | 24.35 | 24.35 | 24.20 | 24.34 | 23.96 | 7,400 |
Dec 5, 2023 | 24.35 | 24.45 | 24.25 | 24.35 | 23.97 | 5,000 |
Dec 4, 2023 | 24.10 | 24.40 | 24.10 | 24.40 | 24.02 | 11,900 |
Dec 1, 2023 | 24.00 | 24.39 | 24.00 | 24.39 | 24.01 | 6,200 |
Nov 30, 2023 | 0.39 Dividend | |||||
Nov 30, 2023 | 23.25 | 24.24 | 23.25 | 24.24 | 23.86 | 31,300 |
Nov 29, 2023 | 23.75 | 23.75 | 23.50 | 23.70 | 22.95 | 7,600 |
Nov 28, 2023 | 23.25 | 23.80 | 23.22 | 23.30 | 22.56 | 4,400 |
Nov 27, 2023 | 23.10 | 23.44 | 23.10 | 23.33 | 22.59 | 7,000 |
Nov 24, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 22.34 | 600 |
Nov 22, 2023 | 23.22 | 23.30 | 22.62 | 22.90 | 22.17 | 6,000 |
Nov 21, 2023 | 23.30 | 23.30 | 22.96 | 23.03 | 22.30 | 3,600 |
Nov 20, 2023 | 23.38 | 23.59 | 23.30 | 23.30 | 22.56 | 8,600 |
Nov 17, 2023 | 23.17 | 23.40 | 23.17 | 23.36 | 22.62 | 7,400 |
Nov 16, 2023 | 23.00 | 23.38 | 22.91 | 22.94 | 22.21 | 5,000 |
Nov 15, 2023 | 22.71 | 23.11 | 22.60 | 22.79 | 22.06 | 17,000 |
Nov 14, 2023 | 22.65 | 22.98 | 22.55 | 22.73 | 22.01 | 19,600 |
Nov 13, 2023 | 22.42 | 22.48 | 22.40 | 22.48 | 21.76 | 2,400 |
Nov 10, 2023 | 22.34 | 22.88 | 22.34 | 22.42 | 21.71 | 10,700 |
Nov 9, 2023 | 22.39 | 22.43 | 22.28 | 22.32 | 21.61 | 3,800 |
Nov 8, 2023 | 22.55 | 22.62 | 22.45 | 22.45 | 21.73 | 21,800 |
Nov 7, 2023 | 22.54 | 22.71 | 22.30 | 22.39 | 21.68 | 3,500 |
Nov 6, 2023 | 22.89 | 22.89 | 22.56 | 22.73 | 22.01 | 5,400 |
Nov 3, 2023 | 23.01 | 23.01 | 22.77 | 22.78 | 22.05 | 10,900 |
Nov 2, 2023 | 22.31 | 23.21 | 22.31 | 22.72 | 22.00 | 8,900 |
Nov 1, 2023 | 22.09 | 22.26 | 21.76 | 22.26 | 21.55 | 3,900 |
Oct 31, 2023 | 21.99 | 22.28 | 21.76 | 21.76 | 21.07 | 4,600 |
Oct 30, 2023 | 22.00 | 22.26 | 22.00 | 22.17 | 21.46 | 2,100 |
Oct 27, 2023 | 22.07 | 22.10 | 21.61 | 21.76 | 21.06 | 4,500 |
Oct 26, 2023 | 22.33 | 22.53 | 22.12 | 22.12 | 21.42 | 3,300 |
Oct 25, 2023 | 22.87 | 22.87 | 22.49 | 22.60 | 21.88 | 3,400 |
Oct 24, 2023 | 22.50 | 22.95 | 21.89 | 22.81 | 22.08 | 7,700 |
Oct 23, 2023 | 22.32 | 22.51 | 21.60 | 22.50 | 21.78 | 19,700 |
Oct 20, 2023 | 22.11 | 22.60 | 21.66 | 22.50 | 21.78 | 27,700 |
Oct 19, 2023 | 22.14 | 22.50 | 21.66 | 22.45 | 21.73 | 13,800 |
Oct 18, 2023 | 22.20 | 22.50 | 21.99 | 22.03 | 21.33 | 7,400 |
Oct 17, 2023 | 21.84 | 22.53 | 21.84 | 22.00 | 21.30 | 3,400 |
Oct 16, 2023 | 22.68 | 22.68 | 22.05 | 22.05 | 21.35 | 2,700 |
Oct 13, 2023 | 22.06 | 23.49 | 22.06 | 22.49 | 21.77 | 2,400 |
Oct 12, 2023 | 22.49 | 22.49 | 22.09 | 22.29 | 21.58 | 3,400 |
Oct 11, 2023 | 22.50 | 22.50 | 22.24 | 22.29 | 21.58 | 5,700 |
Oct 10, 2023 | 21.91 | 22.50 | 21.76 | 22.21 | 21.50 | 8,300 |
Oct 9, 2023 | 21.54 | 22.50 | 21.50 | 22.31 | 21.59 | 9,500 |
Oct 6, 2023 | 21.19 | 21.68 | 21.05 | 21.40 | 20.72 | 5,400 |
Oct 5, 2023 | 22.00 | 22.39 | 21.24 | 21.35 | 20.67 | 9,800 |
Oct 4, 2023 | 23.60 | 23.60 | 21.98 | 22.00 | 21.30 | 7,800 |
Oct 3, 2023 | 23.63 | 23.63 | 22.75 | 22.75 | 22.03 | 19,800 |
Oct 2, 2023 | 23.67 | 23.80 | 23.42 | 23.79 | 23.03 | 4,100 |
Sep 29, 2023 | 23.18 | 23.96 | 22.92 | 23.84 | 23.08 | 19,900 |
Sep 28, 2023 | 23.00 | 23.99 | 22.81 | 22.81 | 22.08 | 10,800 |
Sep 27, 2023 | 22.94 | 22.94 | 22.50 | 22.86 | 22.13 | 6,500 |
Sep 26, 2023 | 23.05 | 23.16 | 22.57 | 22.71 | 21.99 | 14,100 |
Sep 25, 2023 | 23.15 | 23.42 | 23.01 | 23.02 | 22.29 | 5,800 |
Sep 22, 2023 | 23.60 | 23.99 | 23.12 | 23.12 | 22.38 | 8,200 |
Sep 21, 2023 | 23.78 | 23.80 | 23.40 | 23.40 | 22.65 | 5,400 |
Sep 20, 2023 | 24.28 | 24.28 | 23.99 | 24.04 | 23.27 | 6,300 |
Sep 19, 2023 | 23.71 | 24.45 | 23.60 | 24.18 | 23.41 | 21,800 |
Sep 18, 2023 | 23.37 | 23.80 | 23.37 | 23.80 | 23.04 | 3,500 |
Sep 15, 2023 | 23.75 | 23.85 | 23.38 | 23.85 | 23.09 | 8,700 |
Sep 14, 2023 | 23.21 | 23.79 | 23.13 | 23.79 | 23.03 | 5,000 |
Sep 13, 2023 | 23.05 | 23.38 | 22.90 | 23.31 | 22.57 | 7,500 |
Sep 12, 2023 | 23.07 | 23.39 | 22.88 | 23.28 | 22.54 | 2,300 |
Sep 11, 2023 | 23.13 | 23.40 | 22.83 | 23.22 | 22.48 | 4,100 |
Sep 8, 2023 | 23.17 | 23.19 | 23.15 | 23.19 | 22.45 | 800 |
Sep 7, 2023 | 23.35 | 23.35 | 23.19 | 23.19 | 22.45 | 1,900 |
Sep 6, 2023 | 23.10 | 23.37 | 23.06 | 23.37 | 22.63 | 8,800 |
Sep 5, 2023 | 23.15 | 23.30 | 23.00 | 23.00 | 22.27 | 6,600 |
Sep 1, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 22.46 | 400 |
Aug 31, 2023 | 0.39 Dividend | |||||
Aug 31, 2023 | 23.08 | 23.40 | 23.02 | 23.40 | 22.65 | 21,200 |
Aug 30, 2023 | 23.28 | 23.57 | 23.28 | 23.33 | 22.21 | 2,900 |
Aug 29, 2023 | 23.43 | 23.52 | 23.25 | 23.26 | 22.14 | 16,300 |
Aug 28, 2023 | 23.36 | 23.60 | 23.36 | 23.44 | 22.31 | 4,000 |
Aug 25, 2023 | 23.52 | 23.55 | 23.37 | 23.37 | 22.24 | 3,300 |
Aug 24, 2023 | 23.73 | 23.73 | 23.35 | 23.52 | 22.39 | 10,200 |
Aug 23, 2023 | 23.50 | 23.75 | 23.49 | 23.75 | 22.61 | 10,200 |
Aug 22, 2023 | 23.44 | 23.68 | 23.38 | 23.38 | 22.26 | 5,300 |
Aug 21, 2023 | 23.50 | 23.69 | 23.30 | 23.58 | 22.44 | 4,300 |
Aug 18, 2023 | 23.60 | 23.68 | 23.25 | 23.66 | 22.52 | 5,400 |
Aug 17, 2023 | 23.68 | 23.69 | 23.30 | 23.68 | 22.54 | 6,000 |
Aug 16, 2023 | 23.38 | 23.68 | 23.38 | 23.68 | 22.54 | 4,300 |
Aug 15, 2023 | 23.40 | 23.60 | 23.28 | 23.28 | 22.16 | 5,200 |
Aug 14, 2023 | 23.43 | 23.50 | 23.43 | 23.50 | 22.37 | 4,400 |
Aug 11, 2023 | 23.39 | 23.48 | 23.26 | 23.30 | 22.18 | 2,700 |
Aug 10, 2023 | 23.49 | 23.49 | 23.25 | 23.43 | 22.30 | 5,000 |
Aug 9, 2023 | 23.71 | 23.75 | 23.40 | 23.40 | 22.28 | 2,000 |
Aug 8, 2023 | 23.46 | 23.65 | 23.25 | 23.41 | 22.28 | 6,000 |
Aug 7, 2023 | 23.40 | 23.75 | 23.40 | 23.67 | 22.53 | 8,500 |
Aug 4, 2023 | 23.60 | 23.75 | 23.50 | 23.75 | 22.61 | 6,700 |
Aug 3, 2023 | 23.28 | 23.70 | 23.25 | 23.63 | 22.49 | 11,600 |
Aug 2, 2023 | 23.55 | 23.69 | 23.35 | 23.36 | 22.24 | 5,200 |
Aug 1, 2023 | 23.74 | 23.74 | 23.25 | 23.64 | 22.50 | 4,900 |
Jul 31, 2023 | 23.25 | 23.74 | 23.16 | 23.74 | 22.60 | 6,200 |
Jul 28, 2023 | 23.61 | 23.65 | 23.28 | 23.38 | 22.26 | 8,100 |
Jul 27, 2023 | 23.41 | 23.49 | 23.09 | 23.32 | 22.19 | 6,100 |
Jul 26, 2023 | 23.55 | 23.55 | 23.29 | 23.29 | 22.17 | 4,900 |
Jul 25, 2023 | 23.30 | 23.50 | 23.29 | 23.40 | 22.27 | 3,300 |
Jul 24, 2023 | 23.35 | 23.50 | 23.06 | 23.34 | 22.22 | 2,300 |
Jul 21, 2023 | 23.15 | 23.65 | 22.97 | 23.65 | 22.51 | 4,800 |
Jul 20, 2023 | 23.38 | 23.38 | 22.97 | 23.04 | 21.93 | 6,400 |
Jul 19, 2023 | 23.18 | 23.65 | 22.99 | 23.49 | 22.36 | 9,600 |
Jul 18, 2023 | 23.14 | 23.25 | 23.12 | 23.20 | 22.08 | 3,800 |
Jul 17, 2023 | 23.20 | 23.33 | 23.20 | 23.23 | 22.11 | 2,200 |
Jul 14, 2023 | 23.62 | 23.74 | 23.20 | 23.49 | 22.36 | 2,400 |
Jul 13, 2023 | 23.40 | 23.96 | 23.40 | 23.68 | 22.54 | 16,100 |
Jul 12, 2023 | 23.36 | 23.53 | 23.17 | 23.42 | 22.29 | 17,100 |
Jul 11, 2023 | 23.03 | 23.39 | 23.00 | 23.25 | 22.13 | 1,900 |
Jul 10, 2023 | 23.29 | 23.40 | 22.85 | 23.19 | 22.08 | 6,500 |
Jul 7, 2023 | 22.91 | 23.31 | 22.75 | 22.98 | 21.87 | 7,800 |
Jul 6, 2023 | 23.00 | 23.37 | 22.40 | 22.90 | 21.80 | 17,700 |
Jul 5, 2023 | 23.25 | 23.58 | 23.05 | 23.15 | 22.04 | 13,900 |
Jul 3, 2023 | 22.89 | 23.45 | 22.89 | 23.45 | 22.32 | 3,300 |
Jun 30, 2023 | 22.38 | 23.06 | 22.38 | 23.06 | 21.95 | 23,100 |
Jun 29, 2023 | 22.43 | 22.43 | 22.15 | 22.26 | 21.19 | 4,300 |
Jun 28, 2023 | 22.35 | 22.62 | 22.20 | 22.62 | 21.53 | 8,100 |
Jun 27, 2023 | 22.40 | 22.50 | 22.20 | 22.45 | 21.37 | 8,300 |
Jun 26, 2023 | 22.42 | 22.80 | 22.42 | 22.80 | 21.70 | 3,300 |
Jun 23, 2023 | 22.64 | 22.64 | 22.40 | 22.42 | 21.34 | 14,600 |
Jun 22, 2023 | 22.73 | 22.80 | 22.38 | 22.70 | 21.61 | 12,100 |
Jun 21, 2023 | 22.20 | 22.72 | 22.20 | 22.70 | 21.61 | 5,800 |
Jun 20, 2023 | 22.33 | 22.67 | 22.20 | 22.61 | 21.52 | 12,700 |
Jun 16, 2023 | 22.10 | 22.40 | 22.05 | 22.23 | 21.16 | 7,900 |
Jun 15, 2023 | 21.78 | 22.41 | 21.56 | 22.41 | 21.33 | 24,600 |
Jun 14, 2023 | 21.83 | 21.99 | 21.35 | 21.82 | 20.77 | 15,500 |
Jun 13, 2023 | 22.03 | 22.20 | 21.73 | 21.90 | 20.85 | 17,300 |
Jun 12, 2023 | 22.55 | 22.55 | 21.92 | 21.99 | 20.93 | 10,500 |
Jun 9, 2023 | 22.53 | 22.71 | 22.23 | 22.51 | 21.43 | 5,700 |
Jun 8, 2023 | 22.85 | 22.99 | 22.01 | 22.65 | 21.56 | 13,500 |
Jun 7, 2023 | 22.67 | 23.00 | 22.59 | 22.92 | 21.82 | 13,400 |
Jun 6, 2023 | 21.95 | 22.75 | 21.93 | 22.66 | 21.57 | 33,000 |
Jun 5, 2023 | 21.83 | 22.27 | 21.76 | 22.07 | 21.01 | 20,700 |
Jun 2, 2023 | 21.89 | 22.36 | 21.77 | 22.24 | 21.17 | 24,500 |
Jun 1, 2023 | 20.95 | 21.74 | 20.95 | 21.48 | 20.45 | 27,300 |
May 31, 2023 | 0.39 Dividend | |||||
May 31, 2023 | 20.79 | 21.00 | 20.35 | 20.87 | 19.87 | 38,100 |
May 30, 2023 | 21.03 | 21.30 | 20.76 | 21.11 | 19.72 | 18,500 |
May 26, 2023 | 20.35 | 20.99 | 20.35 | 20.89 | 19.52 | 17,200 |
May 25, 2023 | 20.36 | 20.54 | 20.11 | 20.35 | 19.01 | 26,600 |
May 24, 2023 | 20.80 | 20.80 | 20.44 | 20.60 | 19.25 | 23,800 |
May 23, 2023 | 20.34 | 21.16 | 20.33 | 20.86 | 19.49 | 27,000 |
May 22, 2023 | 20.05 | 20.62 | 19.75 | 20.37 | 19.03 | 54,000 |
May 19, 2023 | 20.68 | 20.75 | 19.80 | 20.14 | 18.82 | 41,300 |
May 18, 2023 | 20.55 | 21.00 | 20.50 | 20.67 | 19.32 | 28,800 |
May 17, 2023 | 19.80 | 21.19 | 19.52 | 20.69 | 19.33 | 67,800 |
May 16, 2023 | 19.77 | 19.99 | 19.63 | 19.63 | 18.34 | 21,300 |
May 15, 2023 | 20.90 | 20.90 | 19.86 | 20.05 | 18.73 | 19,500 |
May 12, 2023 | 20.57 | 20.73 | 20.16 | 20.37 | 19.03 | 34,500 |
May 11, 2023 | 20.97 | 21.00 | 20.44 | 20.81 | 19.44 | 19,200 |
May 10, 2023 | 22.01 | 22.60 | 20.55 | 21.00 | 19.62 | 32,000 |
May 9, 2023 | 22.37 | 22.53 | 21.82 | 21.87 | 20.43 | 13,200 |
May 8, 2023 | 22.55 | 22.97 | 22.33 | 22.40 | 20.93 | 12,200 |
May 5, 2023 | 23.05 | 23.08 | 22.41 | 22.51 | 21.03 | 28,000 |
May 4, 2023 | 23.30 | 23.30 | 22.30 | 22.92 | 21.41 | 32,700 |
May 3, 2023 | 23.54 | 23.91 | 23.50 | 23.50 | 21.96 | 17,200 |
May 2, 2023 | 23.81 | 24.00 | 23.50 | 23.60 | 22.05 | 10,200 |
May 1, 2023 | 23.86 | 24.62 | 23.86 | 24.14 | 22.55 | 17,800 |
Apr 28, 2023 | 24.03 | 24.78 | 24.00 | 24.78 | 23.15 | 20,400 |
Apr 27, 2023 | 23.82 | 24.15 | 23.79 | 24.15 | 22.56 | 5,400 |