NYSE American - Delayed Quote • USD
Pacific Gas and Electric Company (PCG-PA)
As of 12:47 PM EDT. Market Open.
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 | 23.75 | 23.75 | 23.57 | 23.58 | 23.58 | 3,105 |
Apr 18, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 542 |
Apr 17, 2024 | 23.75 | 23.90 | 23.18 | 23.29 | 23.29 | 2,456 |
Apr 16, 2024 | 23.15 | 24.00 | 23.15 | 23.73 | 23.73 | 2,858 |
Apr 15, 2024 | 23.85 | 24.29 | 23.10 | 23.10 | 23.10 | 9,624 |
Apr 12, 2024 | 23.90 | 24.03 | 23.72 | 23.89 | 23.89 | 5,841 |
Apr 11, 2024 | 23.90 | 23.90 | 23.78 | 23.90 | 23.90 | 1,893 |
Apr 10, 2024 | 24.04 | 24.33 | 23.73 | 23.98 | 23.98 | 5,157 |
Apr 9, 2024 | 24.25 | 24.45 | 24.05 | 24.06 | 24.06 | 1,833 |
Apr 8, 2024 | 24.15 | 24.26 | 24.04 | 24.24 | 24.24 | 2,895 |
Apr 5, 2024 | 24.24 | 24.30 | 24.24 | 24.30 | 24.30 | 1,150 |
Apr 4, 2024 | 24.03 | 24.23 | 24.03 | 24.23 | 24.23 | 3,875 |
Apr 3, 2024 | 24.00 | 24.34 | 24.00 | 24.06 | 24.06 | 2,657 |
Apr 2, 2024 | 24.00 | 24.40 | 24.00 | 24.36 | 24.36 | 1,748 |
Apr 1, 2024 | 24.40 | 24.45 | 23.95 | 24.06 | 24.06 | 3,352 |
Mar 28, 2024 | 24.39 | 24.45 | 23.83 | 24.45 | 24.45 | 1,319 |
Mar 27, 2024 | 24.37 | 24.45 | 24.37 | 24.45 | 24.45 | 824 |
Mar 26, 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 24.25 | 682 |
Mar 25, 2024 | 24.05 | 24.06 | 24.00 | 24.06 | 24.06 | 2,743 |
Mar 22, 2024 | 24.45 | 24.45 | 24.00 | 24.02 | 24.02 | 3,677 |
Mar 21, 2024 | 24.29 | 24.29 | 24.18 | 24.21 | 24.21 | 4,870 |
Mar 20, 2024 | 24.15 | 24.30 | 23.80 | 24.29 | 24.29 | 7,756 |
Mar 19, 2024 | 24.05 | 24.41 | 23.74 | 24.39 | 24.39 | 3,642 |
Mar 18, 2024 | 24.34 | 24.94 | 23.62 | 24.42 | 24.42 | 2,108 |
Mar 15, 2024 | 24.41 | 24.41 | 23.92 | 24.25 | 24.25 | 9,746 |
Mar 14, 2024 | 24.64 | 24.64 | 24.32 | 24.44 | 24.44 | 4,191 |
Mar 13, 2024 | 24.45 | 24.50 | 24.45 | 24.45 | 24.45 | 3,138 |
Mar 12, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 549 |
Mar 11, 2024 | 24.55 | 24.55 | 24.41 | 24.45 | 24.45 | 1,334 |
Mar 8, 2024 | 24.52 | 24.52 | 24.22 | 24.47 | 24.47 | 2,284 |
Mar 7, 2024 | 24.55 | 24.55 | 24.30 | 24.44 | 24.44 | 3,573 |
Mar 6, 2024 | 24.30 | 24.43 | 24.25 | 24.34 | 24.34 | 2,412 |
Mar 5, 2024 | 24.53 | 24.54 | 24.30 | 24.31 | 24.31 | 3,128 |
Mar 4, 2024 | 24.32 | 24.54 | 24.30 | 24.54 | 24.54 | 2,992 |
Mar 1, 2024 | 24.60 | 24.60 | 24.25 | 24.58 | 24.58 | 4,114 |
Feb 29, 2024 | 24.38 | 24.94 | 24.10 | 24.65 | 24.65 | 16,566 |
Feb 28, 2024 | 24.74 | 24.80 | 24.55 | 24.60 | 24.60 | 3,300 |
Feb 27, 2024 | 24.15 | 24.59 | 24.15 | 24.59 | 24.59 | 2,428 |
Feb 26, 2024 | 24.75 | 24.75 | 24.55 | 24.55 | 24.55 | 799 |
Feb 23, 2024 | 24.50 | 24.66 | 23.88 | 24.66 | 24.66 | 5,884 |
Feb 22, 2024 | 24.65 | 24.65 | 24.50 | 24.60 | 24.60 | 6,185 |
Feb 21, 2024 | 24.15 | 24.40 | 23.70 | 24.40 | 24.40 | 9,568 |
Feb 20, 2024 | 24.10 | 24.20 | 24.04 | 24.15 | 24.15 | 4,193 |
Feb 16, 2024 | 24.09 | 24.09 | 23.85 | 24.00 | 24.00 | 3,261 |
Feb 15, 2024 | 24.12 | 24.12 | 24.06 | 24.06 | 24.06 | 2,002 |
Feb 14, 2024 | 23.51 | 24.02 | 23.24 | 23.78 | 23.78 | 2,973 |
Feb 13, 2024 | 24.09 | 24.15 | 23.98 | 23.98 | 23.98 | 2,220 |
Feb 12, 2024 | 23.88 | 23.88 | 23.57 | 23.57 | 23.57 | 1,028 |
Feb 9, 2024 | 23.50 | 24.05 | 23.50 | 23.80 | 23.80 | 3,452 |
Feb 8, 2024 | 24.19 | 24.30 | 23.01 | 24.30 | 24.30 | 6,595 |
Feb 7, 2024 | 23.98 | 24.19 | 23.50 | 24.19 | 24.19 | 4,910 |
Feb 6, 2024 | 23.60 | 23.99 | 23.34 | 23.93 | 23.93 | 4,420 |
Feb 5, 2024 | 23.36 | 23.52 | 23.00 | 23.27 | 23.27 | 2,946 |
Feb 2, 2024 | 23.82 | 23.82 | 23.68 | 23.75 | 23.75 | 2,279 |
Feb 1, 2024 | 23.73 | 23.86 | 23.40 | 23.62 | 23.62 | 4,081 |
Jan 31, 2024 | 23.90 | 23.90 | 23.28 | 23.28 | 23.28 | 2,056 |
Jan 30, 2024 | 0.38 Dividend | |||||
Jan 30, 2024 | 23.57 | 23.57 | 23.50 | 23.50 | 23.50 | 803 |
Jan 29, 2024 | 23.26 | 23.88 | 23.21 | 23.64 | 23.26 | 6,425 |
Jan 26, 2024 | 24.15 | 24.15 | 23.21 | 23.85 | 23.47 | 3,384 |
Jan 25, 2024 | 23.91 | 24.09 | 23.54 | 23.88 | 23.50 | 5,279 |
Jan 24, 2024 | 23.19 | 24.34 | 22.50 | 24.20 | 23.82 | 69,621 |
Jan 23, 2024 | 23.20 | 23.20 | 22.85 | 23.03 | 22.66 | 1,146 |
Jan 22, 2024 | 22.96 | 23.05 | 22.96 | 23.05 | 22.68 | 2,821 |
Jan 19, 2024 | 22.88 | 22.92 | 22.88 | 22.90 | 22.54 | 1,189 |
Jan 18, 2024 | 22.90 | 22.90 | 22.42 | 22.42 | 22.07 | 3,049 |
Jan 17, 2024 | 22.80 | 23.23 | 22.80 | 23.09 | 22.72 | 2,902 |
Jan 16, 2024 | 22.98 | 23.15 | 22.93 | 23.15 | 22.78 | 4,378 |
Jan 12, 2024 | 23.10 | 23.10 | 23.00 | 23.10 | 22.73 | 1,138 |
Jan 11, 2024 | 23.09 | 23.10 | 22.85 | 23.09 | 22.72 | 3,645 |
Jan 10, 2024 | 23.04 | 23.10 | 22.95 | 23.10 | 22.73 | 1,638 |
Jan 9, 2024 | 22.94 | 23.15 | 22.85 | 22.92 | 22.56 | 2,126 |
Jan 8, 2024 | 22.99 | 23.08 | 22.65 | 22.81 | 22.45 | 10,262 |
Jan 5, 2024 | 21.79 | 22.69 | 21.79 | 22.58 | 22.22 | 11,211 |
Jan 4, 2024 | 21.34 | 22.29 | 21.34 | 21.84 | 21.49 | 8,472 |
Jan 3, 2024 | 21.10 | 21.42 | 21.01 | 21.10 | 20.77 | 13,208 |
Jan 2, 2024 | 21.34 | 21.34 | 20.98 | 21.24 | 20.90 | 1,861 |
Dec 29, 2023 | 20.99 | 21.39 | 20.81 | 20.81 | 20.48 | 10,757 |
Dec 28, 2023 | 20.80 | 21.27 | 20.70 | 20.99 | 20.66 | 12,810 |
Dec 27, 2023 | 20.55 | 20.80 | 20.44 | 20.65 | 20.32 | 21,153 |
Dec 26, 2023 | 20.32 | 20.56 | 20.32 | 20.50 | 20.17 | 4,239 |
Dec 22, 2023 | 20.47 | 20.65 | 20.17 | 20.32 | 20.00 | 9,629 |
Dec 21, 2023 | 20.28 | 20.53 | 20.10 | 20.24 | 19.92 | 11,604 |
Dec 20, 2023 | 20.13 | 20.66 | 20.13 | 20.26 | 19.94 | 10,473 |
Dec 19, 2023 | 20.12 | 20.59 | 20.12 | 20.38 | 20.06 | 7,184 |
Dec 18, 2023 | 19.98 | 20.70 | 19.98 | 20.38 | 20.05 | 10,090 |
Dec 15, 2023 | 20.18 | 20.49 | 19.75 | 20.17 | 19.85 | 8,935 |
Dec 14, 2023 | 20.28 | 20.47 | 20.10 | 20.15 | 19.83 | 11,165 |
Dec 13, 2023 | 20.20 | 20.71 | 20.16 | 20.25 | 19.93 | 4,610 |
Dec 12, 2023 | 20.08 | 20.23 | 20.08 | 20.12 | 19.80 | 5,213 |
Dec 11, 2023 | 20.12 | 20.41 | 20.06 | 20.10 | 19.78 | 8,076 |
Dec 8, 2023 | 20.09 | 20.50 | 20.07 | 20.07 | 19.75 | 1,817 |
Dec 7, 2023 | 19.82 | 20.52 | 19.80 | 20.11 | 19.79 | 7,041 |
Dec 6, 2023 | 20.50 | 20.65 | 20.24 | 20.25 | 19.93 | 2,942 |
Dec 5, 2023 | 20.37 | 20.87 | 20.14 | 20.20 | 19.88 | 3,484 |
Dec 4, 2023 | 20.19 | 20.79 | 20.10 | 20.11 | 19.79 | 4,996 |
Dec 1, 2023 | 21.40 | 21.40 | 20.00 | 20.21 | 19.89 | 42,995 |
Nov 30, 2023 | 20.37 | 21.55 | 20.07 | 21.55 | 21.21 | 106,839 |
Nov 29, 2023 | 20.05 | 20.31 | 20.01 | 20.07 | 19.75 | 4,131 |
Nov 28, 2023 | 20.30 | 20.30 | 20.06 | 20.07 | 19.75 | 4,567 |
Nov 27, 2023 | 20.09 | 20.20 | 20.01 | 20.20 | 19.88 | 2,715 |
Nov 24, 2023 | 19.82 | 20.10 | 19.80 | 19.81 | 19.50 | 1,342 |
Nov 22, 2023 | 19.80 | 20.20 | 19.75 | 19.80 | 19.49 | 6,412 |
Nov 21, 2023 | 20.30 | 20.30 | 20.02 | 20.23 | 19.91 | 4,176 |
Nov 20, 2023 | 20.25 | 20.27 | 19.99 | 20.25 | 19.93 | 13,624 |
Nov 17, 2023 | 19.87 | 20.49 | 19.87 | 20.22 | 19.90 | 5,318 |
Nov 16, 2023 | 20.29 | 20.51 | 20.07 | 20.12 | 19.80 | 5,489 |
Nov 15, 2023 | 20.67 | 20.70 | 20.07 | 20.07 | 19.75 | 13,415 |
Nov 14, 2023 | 20.40 | 20.60 | 20.05 | 20.42 | 20.10 | 9,930 |
Nov 13, 2023 | 19.51 | 20.16 | 19.45 | 20.16 | 19.84 | 7,865 |
Nov 10, 2023 | 20.58 | 20.58 | 20.21 | 20.50 | 20.17 | 3,767 |
Nov 9, 2023 | 20.45 | 20.45 | 20.10 | 20.10 | 19.78 | 2,408 |
Nov 8, 2023 | 20.46 | 20.58 | 20.46 | 20.58 | 20.25 | 2,342 |
Nov 7, 2023 | 20.58 | 20.60 | 20.57 | 20.58 | 20.25 | 5,346 |
Nov 6, 2023 | 20.60 | 20.60 | 20.10 | 20.56 | 20.23 | 1,827 |
Nov 3, 2023 | 20.60 | 20.60 | 20.02 | 20.60 | 20.27 | 4,855 |
Nov 2, 2023 | 20.25 | 20.44 | 20.00 | 20.44 | 20.12 | 4,611 |
Nov 1, 2023 | 19.38 | 19.94 | 19.38 | 19.92 | 19.60 | 1,559 |
Oct 31, 2023 | 19.62 | 19.88 | 19.52 | 19.52 | 19.21 | 3,990 |
Oct 30, 2023 | 0.38 Dividend | |||||
Oct 30, 2023 | 19.42 | 19.85 | 19.34 | 19.34 | 19.03 | 3,207 |
Oct 27, 2023 | 19.90 | 19.92 | 19.75 | 19.77 | 19.09 | 4,183 |
Oct 26, 2023 | 20.00 | 20.06 | 19.55 | 19.91 | 19.22 | 2,919 |
Oct 25, 2023 | 20.14 | 20.50 | 20.03 | 20.42 | 19.71 | 2,310 |
Oct 24, 2023 | 20.05 | 20.37 | 20.05 | 20.30 | 19.60 | 1,381 |
Oct 23, 2023 | 20.02 | 20.47 | 20.02 | 20.13 | 19.44 | 1,916 |
Oct 20, 2023 | 20.16 | 20.44 | 20.06 | 20.44 | 19.73 | 2,735 |
Oct 19, 2023 | 20.41 | 20.41 | 20.05 | 20.33 | 19.63 | 3,073 |
Oct 18, 2023 | 20.43 | 20.63 | 20.10 | 20.49 | 19.78 | 3,911 |
Oct 17, 2023 | 20.62 | 20.70 | 20.27 | 20.33 | 19.63 | 12,632 |
Oct 16, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.50 | 399 |
Oct 13, 2023 | 20.09 | 20.35 | 19.89 | 20.35 | 19.65 | 1,638 |
Oct 12, 2023 | 19.98 | 20.36 | 19.98 | 20.25 | 19.55 | 2,518 |
Oct 11, 2023 | 20.44 | 20.44 | 19.35 | 20.23 | 19.53 | 12,401 |
Oct 10, 2023 | 20.20 | 20.43 | 20.20 | 20.20 | 19.50 | 4,193 |
Oct 9, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 19.60 | 425 |
Oct 6, 2023 | 19.90 | 20.48 | 19.90 | 20.48 | 19.77 | 7,593 |
Oct 5, 2023 | 20.00 | 20.00 | 19.78 | 20.00 | 19.31 | 2,317 |
Oct 4, 2023 | 19.85 | 19.91 | 19.53 | 19.83 | 19.15 | 3,949 |
Oct 3, 2023 | 20.43 | 20.43 | 20.01 | 20.01 | 19.32 | 7,810 |
Oct 2, 2023 | 20.72 | 20.90 | 20.25 | 20.27 | 19.57 | 6,158 |
Sep 29, 2023 | 20.94 | 20.94 | 20.50 | 20.50 | 19.79 | 9,604 |
Sep 28, 2023 | 20.75 | 20.90 | 20.75 | 20.90 | 20.18 | 3,876 |
Sep 27, 2023 | 20.94 | 20.94 | 20.85 | 20.92 | 20.20 | 5,021 |
Sep 26, 2023 | 20.87 | 20.90 | 20.75 | 20.85 | 20.13 | 8,139 |
Sep 25, 2023 | 20.75 | 20.88 | 20.75 | 20.87 | 20.15 | 2,111 |
Sep 22, 2023 | 20.93 | 20.94 | 20.76 | 20.83 | 20.12 | 2,507 |
Sep 21, 2023 | 21.00 | 21.00 | 20.75 | 20.84 | 20.13 | 3,851 |
Sep 20, 2023 | 21.00 | 21.07 | 21.00 | 21.00 | 20.27 | 2,595 |
Sep 19, 2023 | 21.00 | 21.07 | 20.89 | 21.01 | 20.28 | 1,879 |
Sep 18, 2023 | 20.83 | 21.15 | 20.83 | 21.15 | 20.42 | 1,069 |
Sep 15, 2023 | 21.17 | 21.22 | 21.00 | 21.20 | 20.47 | 6,992 |
Sep 13, 2023 | 21.11 | 21.25 | 20.75 | 21.25 | 20.52 | 1,905 |
Sep 12, 2023 | 20.72 | 21.00 | 20.72 | 21.00 | 20.27 | 663 |
Sep 11, 2023 | 20.75 | 21.02 | 20.75 | 21.00 | 20.27 | 4,649 |
Sep 8, 2023 | 20.89 | 20.89 | 20.65 | 20.79 | 20.07 | 3,302 |
Sep 7, 2023 | 20.61 | 20.70 | 20.61 | 20.70 | 19.99 | 3,324 |
Sep 6, 2023 | 20.66 | 21.00 | 20.66 | 21.00 | 20.27 | 5,221 |
Sep 5, 2023 | 20.71 | 21.00 | 20.63 | 20.63 | 19.92 | 1,478 |
Sep 1, 2023 | 20.33 | 20.77 | 20.33 | 20.77 | 20.05 | 4,847 |
Aug 31, 2023 | 20.79 | 20.80 | 20.33 | 20.33 | 19.63 | 3,583 |
Aug 30, 2023 | 20.90 | 20.90 | 20.78 | 20.79 | 20.07 | 4,739 |
Aug 29, 2023 | 20.77 | 20.84 | 20.75 | 20.84 | 20.12 | 1,377 |
Aug 28, 2023 | 20.88 | 21.00 | 20.88 | 20.95 | 20.23 | 1,673 |
Aug 25, 2023 | 20.86 | 21.28 | 20.76 | 20.87 | 20.15 | 1,273 |
Aug 24, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 20.66 | 343 |
Aug 23, 2023 | 20.99 | 21.64 | 20.82 | 21.64 | 20.89 | 3,569 |
Aug 22, 2023 | 21.15 | 21.15 | 20.80 | 20.82 | 20.10 | 3,498 |
Aug 21, 2023 | 21.15 | 21.15 | 20.60 | 20.68 | 19.97 | 5,253 |
Aug 18, 2023 | 21.10 | 21.11 | 21.05 | 21.11 | 20.38 | 1,538 |
Aug 17, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.37 | 764 |
Aug 16, 2023 | 21.37 | 21.46 | 21.12 | 21.34 | 20.60 | 3,483 |
Aug 15, 2023 | 21.58 | 21.68 | 21.06 | 21.12 | 20.39 | 4,737 |
Aug 14, 2023 | 21.70 | 21.70 | 21.16 | 21.24 | 20.51 | 2,798 |
Aug 11, 2023 | 21.32 | 21.50 | 21.32 | 21.50 | 20.76 | 1,136 |
Aug 10, 2023 | 21.47 | 21.47 | 21.27 | 21.27 | 20.54 | 989 |
Aug 9, 2023 | 21.40 | 21.78 | 21.35 | 21.35 | 20.61 | 1,345 |
Aug 8, 2023 | 21.05 | 21.53 | 21.02 | 21.02 | 20.30 | 1,590 |
Aug 7, 2023 | 21.01 | 21.25 | 21.01 | 21.20 | 20.47 | 1,097 |
Aug 4, 2023 | 21.08 | 21.20 | 21.08 | 21.20 | 20.47 | 639 |
Aug 3, 2023 | 21.09 | 21.09 | 20.99 | 21.03 | 20.30 | 3,013 |
Aug 2, 2023 | 21.42 | 21.82 | 21.20 | 21.60 | 20.85 | 2,302 |
Aug 1, 2023 | 21.50 | 21.78 | 21.40 | 21.43 | 20.69 | 3,548 |
Jul 31, 2023 | 21.80 | 21.81 | 21.54 | 21.54 | 20.80 | 6,976 |
Jul 28, 2023 | 0.38 Dividend | |||||
Jul 28, 2023 | 21.78 | 21.85 | 21.34 | 21.62 | 20.87 | 1,388 |
Jul 27, 2023 | 21.82 | 21.90 | 21.76 | 21.76 | 20.65 | 1,736 |
Jul 26, 2023 | 21.80 | 21.95 | 21.80 | 21.95 | 20.83 | 4,826 |
Jul 25, 2023 | 21.80 | 21.89 | 21.77 | 21.89 | 20.77 | 1,484 |
Jul 24, 2023 | 21.95 | 21.95 | 21.65 | 21.75 | 20.64 | 3,086 |
Jul 21, 2023 | 21.80 | 21.80 | 21.64 | 21.72 | 20.61 | 2,175 |
Jul 20, 2023 | 21.81 | 21.81 | 21.65 | 21.74 | 20.63 | 2,749 |
Jul 19, 2023 | 21.85 | 21.85 | 21.80 | 21.81 | 20.69 | 2,855 |
Jul 18, 2023 | 22.31 | 22.31 | 21.75 | 21.75 | 20.64 | 2,050 |
Jul 17, 2023 | 21.84 | 21.99 | 21.79 | 21.82 | 20.70 | 3,981 |
Jul 13, 2023 | 21.65 | 21.95 | 21.65 | 21.79 | 20.68 | 3,547 |
Jul 12, 2023 | 21.78 | 22.04 | 21.78 | 21.82 | 20.70 | 5,515 |
Jul 11, 2023 | 21.76 | 22.35 | 21.76 | 21.85 | 20.73 | 3,564 |
Jul 10, 2023 | 22.18 | 22.19 | 21.97 | 22.00 | 20.87 | 5,031 |
Jul 7, 2023 | 21.76 | 22.00 | 21.40 | 22.00 | 20.87 | 1,252 |
Jul 6, 2023 | 21.74 | 21.74 | 21.60 | 21.60 | 20.49 | 2,864 |
Jul 5, 2023 | 21.40 | 22.25 | 21.40 | 21.41 | 20.31 | 3,354 |
Jul 3, 2023 | 22.40 | 22.40 | 22.05 | 22.15 | 21.02 | 881 |
Jun 30, 2023 | 21.65 | 22.31 | 21.65 | 22.31 | 21.17 | 60,809 |
Jun 29, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 20.55 | 1,206 |
Jun 28, 2023 | 21.59 | 21.85 | 21.43 | 21.45 | 20.35 | 5,370 |
Jun 27, 2023 | 21.75 | 21.85 | 21.59 | 21.59 | 20.49 | 8,060 |
Jun 26, 2023 | 21.90 | 21.90 | 21.75 | 21.76 | 20.65 | 1,296 |
Jun 23, 2023 | 21.77 | 21.90 | 21.75 | 21.83 | 20.71 | 1,909 |
Jun 22, 2023 | 21.88 | 21.90 | 21.75 | 21.75 | 20.64 | 1,779 |
Jun 21, 2023 | 21.94 | 21.94 | 21.75 | 21.75 | 20.64 | 535 |
Jun 20, 2023 | 22.05 | 22.05 | 21.75 | 21.79 | 20.68 | 186,804 |
Jun 16, 2023 | 22.00 | 22.02 | 21.75 | 22.02 | 20.89 | 4,029 |
Jun 15, 2023 | 22.04 | 22.15 | 22.00 | 22.00 | 20.87 | 4,033 |
Jun 14, 2023 | 22.20 | 22.20 | 21.85 | 21.85 | 20.73 | 5,023 |
Jun 13, 2023 | 22.13 | 22.34 | 21.92 | 22.20 | 21.06 | 27,099 |
Jun 12, 2023 | 22.18 | 22.20 | 21.91 | 21.91 | 20.79 | 22,515 |
Jun 9, 2023 | 22.44 | 22.44 | 22.26 | 22.26 | 21.13 | 2,257 |
Jun 8, 2023 | 22.20 | 22.30 | 22.18 | 22.29 | 21.15 | 7,903 |
Jun 7, 2023 | 22.08 | 22.23 | 21.85 | 22.23 | 21.09 | 9,260 |
Jun 6, 2023 | 22.09 | 22.30 | 21.91 | 22.10 | 20.97 | 4,600 |
Jun 5, 2023 | 21.95 | 22.00 | 21.95 | 21.97 | 20.85 | 1,477 |
Jun 2, 2023 | 22.00 | 22.00 | 21.80 | 21.97 | 20.85 | 4,673 |
Jun 1, 2023 | 22.15 | 22.15 | 21.54 | 21.84 | 20.72 | 9,314 |
May 31, 2023 | 21.78 | 22.36 | 21.60 | 22.36 | 21.22 | 18,141 |
May 30, 2023 | 22.00 | 22.00 | 21.28 | 21.28 | 20.19 | 3,269 |
May 26, 2023 | 21.52 | 21.62 | 21.50 | 21.50 | 20.40 | 2,142 |
May 25, 2023 | 21.50 | 21.51 | 21.50 | 21.51 | 20.41 | 716 |
May 24, 2023 | 21.65 | 21.75 | 21.62 | 21.62 | 20.51 | 1,535 |
May 23, 2023 | 21.70 | 21.79 | 21.70 | 21.70 | 20.59 | 1,562 |
May 22, 2023 | 21.95 | 21.95 | 21.80 | 21.80 | 20.68 | 6,119 |
May 19, 2023 | 22.00 | 22.02 | 21.95 | 22.02 | 20.90 | 1,484 |
May 18, 2023 | 22.00 | 22.00 | 21.80 | 21.80 | 20.68 | 1,617 |
May 17, 2023 | 21.99 | 22.12 | 21.83 | 22.03 | 20.90 | 3,774 |
May 16, 2023 | 21.90 | 21.90 | 21.77 | 21.85 | 20.73 | 3,627 |
May 15, 2023 | 22.20 | 22.25 | 22.04 | 22.15 | 21.02 | 2,670 |
May 12, 2023 | 21.70 | 22.08 | 21.70 | 22.01 | 20.88 | 3,634 |
May 11, 2023 | 21.70 | 22.35 | 21.70 | 21.97 | 20.85 | 2,139 |
May 10, 2023 | 22.13 | 22.23 | 21.91 | 21.91 | 20.78 | 4,625 |
May 9, 2023 | 22.11 | 22.20 | 22.11 | 22.20 | 21.06 | 2,925 |
May 8, 2023 | 22.13 | 22.58 | 22.12 | 22.15 | 21.02 | 6,476 |
May 5, 2023 | 22.10 | 22.65 | 22.10 | 22.20 | 21.06 | 3,660 |
May 4, 2023 | 22.10 | 22.76 | 22.10 | 22.11 | 20.98 | 3,736 |
May 3, 2023 | 22.10 | 22.84 | 22.10 | 22.36 | 21.22 | 10,594 |
May 2, 2023 | 22.19 | 22.69 | 22.10 | 22.40 | 21.25 | 22,229 |
May 1, 2023 | 22.78 | 22.78 | 22.05 | 22.33 | 21.19 | 9,166 |
Apr 28, 2023 | 21.76 | 23.00 | 21.70 | 22.88 | 21.71 | 17,430 |
Apr 27, 2023 | 0.38 Dividend | |||||
Apr 27, 2023 | 22.22 | 22.22 | 21.95 | 21.99 | 20.86 | 1,888 |
Apr 26, 2023 | 22.06 | 22.17 | 22.05 | 22.05 | 20.57 | 1,516 |
Apr 25, 2023 | 22.05 | 22.17 | 22.00 | 22.15 | 20.66 | 3,592 |
Apr 24, 2023 | 22.11 | 22.25 | 22.11 | 22.14 | 20.65 | 4,296 |
Apr 21, 2023 | 22.19 | 22.24 | 22.11 | 22.19 | 20.70 | 4,053 |
Apr 20, 2023 | 22.28 | 22.28 | 22.11 | 22.19 | 20.70 | 5,899 |
Apr 19, 2023 | 22.20 | 22.27 | 22.10 | 22.27 | 20.77 | 2,813 |