NYSE American - Delayed Quote • USD
Pacific Gas and Electric Company (PCG-PD)
As of April 22 at 10:20 AM 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 22, 2024 | 18.30 | 18.30 | 18.29 | 18.30 | 18.30 | 1,433 |
Apr 18, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 120 |
Apr 17, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 2,650 |
Apr 16, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 270 |
Apr 15, 2024 | 18.33 | 18.36 | 17.95 | 17.95 | 17.95 | 4,177 |
Apr 12, 2024 | 18.55 | 18.55 | 18.31 | 18.55 | 18.55 | 440 |
Apr 11, 2024 | 18.79 | 18.79 | 18.77 | 18.77 | 18.77 | 798 |
Apr 10, 2024 | 18.79 | 18.84 | 18.78 | 18.78 | 18.78 | 1,148 |
Apr 8, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 252 |
Apr 5, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 505 |
Apr 4, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 140 |
Apr 3, 2024 | 19.10 | 19.75 | 19.10 | 19.10 | 19.10 | 1,860 |
Apr 2, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 277 |
Apr 1, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 113 |
Mar 27, 2024 | 18.85 | 19.35 | 18.84 | 19.35 | 19.35 | 1,097 |
Mar 26, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 250 |
Mar 25, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 586 |
Mar 22, 2024 | 18.78 | 19.35 | 18.78 | 18.82 | 18.82 | 1,800 |
Mar 20, 2024 | 18.80 | 18.99 | 18.80 | 18.99 | 18.99 | 5,726 |
Mar 19, 2024 | 18.68 | 18.95 | 18.50 | 18.95 | 18.95 | 1,275 |
Mar 18, 2024 | 18.65 | 18.75 | 18.40 | 18.58 | 18.58 | 3,270 |
Mar 15, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,028 |
Mar 14, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 112 |
Mar 12, 2024 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | 247 |
Mar 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 101 |
Mar 8, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 543 |
Mar 6, 2024 | 18.86 | 18.86 | 18.80 | 18.80 | 18.80 | 2,201 |
Mar 4, 2024 | 19.10 | 19.10 | 18.96 | 18.96 | 18.96 | 604 |
Feb 28, 2024 | 19.22 | 19.25 | 19.13 | 19.22 | 19.22 | 6,056 |
Feb 27, 2024 | 19.24 | 19.24 | 19.23 | 19.24 | 19.24 | 1,000 |
Feb 26, 2024 | 19.45 | 19.45 | 19.24 | 19.24 | 19.24 | 574 |
Feb 23, 2024 | 19.00 | 19.20 | 18.90 | 19.20 | 19.20 | 1,158 |
Feb 22, 2024 | 18.98 | 19.94 | 18.94 | 19.08 | 19.08 | 8,781 |
Feb 21, 2024 | 18.90 | 19.00 | 18.90 | 18.97 | 18.97 | 8,219 |
Feb 20, 2024 | 18.81 | 18.84 | 18.72 | 18.75 | 18.75 | 2,467 |
Feb 16, 2024 | 18.65 | 18.72 | 18.64 | 18.72 | 18.72 | 4,102 |
Feb 15, 2024 | 18.69 | 18.69 | 18.50 | 18.62 | 18.62 | 2,820 |
Feb 14, 2024 | 18.46 | 18.55 | 18.46 | 18.55 | 18.55 | 459 |
Feb 13, 2024 | 18.37 | 18.38 | 18.37 | 18.37 | 18.37 | 1,029 |
Feb 12, 2024 | 17.68 | 18.66 | 17.68 | 18.55 | 18.55 | 2,469 |
Feb 9, 2024 | 18.42 | 18.87 | 18.35 | 18.87 | 18.87 | 2,927 |
Feb 8, 2024 | 18.35 | 18.35 | 18.25 | 18.35 | 18.35 | 1,763 |
Feb 7, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 406 |
Feb 6, 2024 | 18.32 | 18.38 | 18.32 | 18.35 | 18.35 | 301 |
Feb 5, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2,821 |
Feb 2, 2024 | 18.53 | 18.60 | 18.53 | 18.53 | 18.53 | 1,747 |
Feb 1, 2024 | 18.90 | 18.90 | 18.49 | 18.49 | 18.49 | 6,823 |
Jan 31, 2024 | 18.35 | 18.43 | 18.35 | 18.37 | 18.37 | 1,200 |
Jan 30, 2024 | 0.31 Dividend | |||||
Jan 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 798 |
Jan 26, 2024 | 18.98 | 19.00 | 18.50 | 18.50 | 18.50 | 3,247 |
Jan 25, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 215 |
Jan 24, 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 5,182 |
Jan 23, 2024 | 18.40 | 18.45 | 18.40 | 18.45 | 18.45 | 540 |
Jan 22, 2024 | 18.21 | 18.25 | 18.21 | 18.21 | 18.21 | 8,628 |
Jan 19, 2024 | 17.78 | 18.00 | 17.78 | 18.00 | 18.00 | 494 |
Jan 18, 2024 | 18.00 | 18.00 | 17.83 | 17.92 | 17.92 | 1,106 |
Jan 17, 2024 | 17.92 | 18.00 | 17.90 | 18.00 | 18.00 | 17,486 |
Jan 16, 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 3,107 |
Jan 12, 2024 | 17.84 | 17.99 | 17.84 | 17.99 | 17.99 | 374 |
Jan 11, 2024 | 17.76 | 17.77 | 17.75 | 17.76 | 17.76 | 1,560 |
Jan 10, 2024 | 17.74 | 18.00 | 17.70 | 18.00 | 18.00 | 5,617 |
Jan 9, 2024 | 17.75 | 17.76 | 17.74 | 17.74 | 17.74 | 1,405 |
Jan 8, 2024 | 18.03 | 18.03 | 17.91 | 17.92 | 17.92 | 1,713 |
Jan 5, 2024 | 18.13 | 18.13 | 17.35 | 17.91 | 17.91 | 1,235 |
Jan 4, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 159 |
Jan 3, 2024 | 17.46 | 17.46 | 17.40 | 17.40 | 17.40 | 960 |
Jan 2, 2024 | 17.63 | 17.63 | 17.50 | 17.50 | 17.50 | 983 |
Dec 29, 2023 | 16.90 | 17.00 | 16.90 | 16.99 | 16.99 | 6,269 |
Dec 28, 2023 | 16.90 | 17.03 | 16.90 | 16.94 | 16.94 | 3,349 |
Dec 27, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 495 |
Dec 26, 2023 | 16.80 | 16.84 | 16.80 | 16.84 | 16.84 | 2,121 |
Dec 22, 2023 | 16.78 | 16.90 | 16.78 | 16.86 | 16.86 | 2,456 |
Dec 21, 2023 | 16.81 | 16.90 | 16.81 | 16.81 | 16.81 | 2,601 |
Dec 20, 2023 | 16.81 | 16.90 | 16.80 | 16.90 | 16.90 | 1,571 |
Dec 19, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,233 |
Dec 18, 2023 | 16.71 | 16.75 | 16.71 | 16.75 | 16.75 | 1,138 |
Dec 15, 2023 | 16.60 | 16.60 | 16.50 | 16.59 | 16.59 | 3,563 |
Dec 14, 2023 | 16.46 | 16.48 | 16.40 | 16.40 | 16.40 | 3,700 |
Dec 13, 2023 | 16.37 | 16.40 | 16.37 | 16.40 | 16.40 | 2,973 |
Dec 12, 2023 | 16.51 | 16.51 | 16.48 | 16.51 | 16.51 | 2,527 |
Dec 11, 2023 | 16.07 | 16.72 | 16.07 | 16.54 | 16.54 | 2,927 |
Dec 8, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 205 |
Dec 7, 2023 | 16.25 | 16.30 | 16.25 | 16.25 | 16.25 | 3,800 |
Dec 6, 2023 | 16.15 | 16.47 | 16.15 | 16.26 | 16.26 | 12,634 |
Dec 5, 2023 | 16.54 | 16.58 | 16.54 | 16.58 | 16.58 | 2,100 |
Dec 4, 2023 | 16.25 | 16.25 | 16.10 | 16.10 | 16.10 | 1,524 |
Dec 1, 2023 | 16.25 | 16.45 | 16.25 | 16.25 | 16.25 | 2,416 |
Nov 30, 2023 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 1,181 |
Nov 29, 2023 | 16.00 | 16.01 | 15.98 | 15.98 | 15.98 | 1,922 |
Nov 28, 2023 | 16.21 | 16.21 | 15.65 | 16.00 | 16.00 | 4,590 |
Nov 27, 2023 | 15.71 | 15.74 | 15.70 | 15.74 | 15.74 | 600 |
Nov 24, 2023 | 15.70 | 15.75 | 15.66 | 15.70 | 15.70 | 5,218 |
Nov 21, 2023 | 15.90 | 16.00 | 15.78 | 15.78 | 15.78 | 2,193 |
Nov 20, 2023 | 16.10 | 16.10 | 15.73 | 15.75 | 15.75 | 2,410 |
Nov 17, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 200 |
Nov 16, 2023 | 16.20 | 16.20 | 15.67 | 15.76 | 15.76 | 15,821 |
Nov 15, 2023 | 16.40 | 16.40 | 16.25 | 16.25 | 16.25 | 673 |
Nov 14, 2023 | 16.21 | 16.40 | 16.10 | 16.10 | 16.10 | 1,589 |
Nov 13, 2023 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | 863 |
Nov 10, 2023 | 16.13 | 16.13 | 16.00 | 16.00 | 16.00 | 985 |
Nov 9, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 506 |
Nov 7, 2023 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | 857 |
Nov 6, 2023 | 16.05 | 16.50 | 15.32 | 16.40 | 16.40 | 1,767 |
Nov 3, 2023 | 16.13 | 16.20 | 15.90 | 16.11 | 16.11 | 2,422 |
Nov 2, 2023 | 15.85 | 16.22 | 15.82 | 15.82 | 15.82 | 6,566 |
Oct 31, 2023 | 15.75 | 15.75 | 15.69 | 15.69 | 15.69 | 644 |
Oct 30, 2023 | 0.31 Dividend | |||||
Oct 30, 2023 | 15.65 | 15.69 | 15.50 | 15.50 | 15.50 | 851 |
Oct 27, 2023 | 15.92 | 15.92 | 15.85 | 15.85 | 15.54 | 1,547 |
Oct 25, 2023 | 16.23 | 16.23 | 15.90 | 15.90 | 15.59 | 3,271 |
Oct 24, 2023 | 15.84 | 15.84 | 15.83 | 15.84 | 15.53 | 587 |
Oct 23, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.43 | 524 |
Oct 20, 2023 | 15.72 | 15.74 | 15.72 | 15.74 | 15.43 | 1,720 |
Oct 19, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.41 | 222 |
Oct 18, 2023 | 15.77 | 15.77 | 15.71 | 15.71 | 15.40 | 1,470 |
Oct 17, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.54 | 107 |
Oct 13, 2023 | 15.65 | 16.00 | 15.65 | 15.70 | 15.39 | 591 |
Oct 11, 2023 | 15.21 | 15.70 | 15.21 | 15.64 | 15.33 | 5,978 |
Oct 10, 2023 | 15.61 | 15.62 | 14.17 | 14.17 | 13.89 | 12,599 |
Oct 9, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.39 | 826 |
Oct 6, 2023 | 15.60 | 15.97 | 15.60 | 15.89 | 15.58 | 1,469 |
Oct 5, 2023 | 15.60 | 15.63 | 15.60 | 15.63 | 15.32 | 1,062 |
Oct 4, 2023 | 15.67 | 15.99 | 15.65 | 15.99 | 15.67 | 1,366 |
Oct 3, 2023 | 15.80 | 15.94 | 15.60 | 15.94 | 15.63 | 2,985 |
Oct 2, 2023 | 15.90 | 16.00 | 15.76 | 15.99 | 15.67 | 6,665 |
Sep 29, 2023 | 15.96 | 16.01 | 15.96 | 15.97 | 15.66 | 5,280 |
Sep 28, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.68 | 1,567 |
Sep 27, 2023 | 16.02 | 16.05 | 16.02 | 16.05 | 15.73 | 1,962 |
Sep 26, 2023 | 16.10 | 16.25 | 16.00 | 16.00 | 15.68 | 4,505 |
Sep 21, 2023 | 15.94 | 15.95 | 15.94 | 15.95 | 15.64 | 236 |
Sep 20, 2023 | 15.82 | 16.21 | 15.82 | 16.02 | 15.70 | 9,100 |
Sep 19, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.55 | 347 |
Sep 18, 2023 | 16.29 | 16.29 | 16.05 | 16.05 | 15.73 | 2,241 |
Sep 15, 2023 | 16.22 | 16.22 | 16.05 | 16.05 | 15.73 | 3,872 |
Sep 14, 2023 | 16.15 | 16.20 | 16.00 | 16.00 | 15.68 | 2,741 |
Sep 13, 2023 | 16.22 | 16.22 | 15.78 | 16.18 | 15.86 | 3,325 |
Sep 11, 2023 | 16.15 | 16.15 | 15.95 | 16.05 | 15.73 | 612 |
Sep 8, 2023 | 16.08 | 16.22 | 16.05 | 16.05 | 15.73 | 5,436 |
Sep 7, 2023 | 15.76 | 16.26 | 15.40 | 16.12 | 15.80 | 11,144 |
Sep 6, 2023 | 16.40 | 16.46 | 15.70 | 15.90 | 15.59 | 11,147 |
Sep 5, 2023 | 16.25 | 16.25 | 16.10 | 16.10 | 15.78 | 1,855 |
Sep 1, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.68 | 3,384 |
Aug 31, 2023 | 16.20 | 16.28 | 16.18 | 16.18 | 15.86 | 1,114 |
Aug 30, 2023 | 16.25 | 16.32 | 16.00 | 16.15 | 15.83 | 3,606 |
Aug 29, 2023 | 16.51 | 16.51 | 16.25 | 16.25 | 15.93 | 512 |
Aug 28, 2023 | 15.98 | 16.60 | 15.98 | 16.35 | 16.03 | 1,998 |
Aug 25, 2023 | 16.36 | 16.39 | 16.35 | 16.39 | 16.06 | 786 |
Aug 24, 2023 | 16.41 | 16.41 | 15.80 | 16.25 | 15.93 | 5,210 |
Aug 23, 2023 | 16.50 | 16.50 | 16.42 | 16.42 | 16.10 | 1,098 |
Aug 22, 2023 | 16.52 | 16.52 | 16.47 | 16.47 | 16.15 | 1,641 |
Aug 21, 2023 | 16.60 | 16.60 | 16.56 | 16.60 | 16.27 | 4,819 |
Aug 18, 2023 | 16.70 | 16.70 | 16.66 | 16.66 | 16.33 | 3,508 |
Aug 17, 2023 | 16.74 | 16.74 | 16.70 | 16.70 | 16.37 | 408 |
Aug 16, 2023 | 16.76 | 16.76 | 16.51 | 16.51 | 16.18 | 1,795 |
Aug 15, 2023 | 16.79 | 16.79 | 16.62 | 16.62 | 16.29 | 1,181 |
Aug 14, 2023 | 16.52 | 16.80 | 16.52 | 16.54 | 16.21 | 4,278 |
Aug 11, 2023 | 16.70 | 16.70 | 16.67 | 16.67 | 16.35 | 325 |
Aug 10, 2023 | 16.75 | 16.76 | 16.75 | 16.75 | 16.42 | 433 |
Aug 9, 2023 | 16.70 | 16.70 | 16.65 | 16.65 | 16.32 | 1,361 |
Aug 8, 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.39 | 206 |
Aug 7, 2023 | 16.67 | 16.85 | 16.67 | 16.76 | 16.43 | 2,167 |
Aug 4, 2023 | 16.75 | 16.75 | 16.56 | 16.60 | 16.27 | 1,371 |
Aug 3, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.42 | 2,607 |
Aug 2, 2023 | 16.70 | 16.84 | 16.61 | 16.77 | 16.44 | 6,986 |
Aug 1, 2023 | 16.78 | 16.85 | 16.66 | 16.78 | 16.45 | 7,083 |
Jul 31, 2023 | 16.60 | 16.75 | 16.54 | 16.74 | 16.41 | 4,422 |
Jul 28, 2023 | 0.31 Dividend | |||||
Jul 28, 2023 | 16.55 | 16.63 | 16.47 | 16.63 | 16.30 | 7,864 |
Jul 27, 2023 | 16.84 | 16.92 | 16.73 | 16.80 | 16.16 | 6,504 |
Jul 26, 2023 | 16.80 | 16.91 | 16.80 | 16.91 | 16.27 | 3,345 |
Jul 25, 2023 | 16.79 | 16.85 | 16.79 | 16.80 | 16.16 | 1,338 |
Jul 24, 2023 | 16.75 | 16.84 | 16.73 | 16.80 | 16.16 | 29,268 |
Jul 21, 2023 | 16.78 | 16.78 | 16.75 | 16.75 | 16.11 | 2,882 |
Jul 20, 2023 | 16.71 | 16.91 | 16.71 | 16.75 | 16.11 | 6,167 |
Jul 19, 2023 | 16.80 | 16.80 | 16.75 | 16.75 | 16.11 | 3,461 |
Jul 18, 2023 | 16.82 | 16.82 | 16.71 | 16.75 | 16.11 | 2,347 |
Jul 17, 2023 | 16.75 | 16.85 | 16.74 | 16.75 | 16.11 | 2,541 |
Jul 14, 2023 | 16.71 | 16.76 | 16.70 | 16.71 | 16.08 | 7,575 |
Jul 13, 2023 | 16.90 | 16.94 | 16.60 | 16.75 | 16.11 | 25,407 |
Jul 12, 2023 | 16.75 | 17.07 | 16.75 | 16.91 | 16.27 | 5,513 |
Jul 11, 2023 | 16.80 | 16.80 | 16.74 | 16.74 | 16.10 | 2,498 |
Jul 10, 2023 | 16.89 | 16.89 | 16.77 | 16.85 | 16.21 | 3,324 |
Jul 7, 2023 | 17.02 | 17.02 | 16.88 | 16.88 | 16.24 | 267 |
Jul 6, 2023 | 16.90 | 17.07 | 16.76 | 16.80 | 16.16 | 6,862 |
Jul 5, 2023 | 16.90 | 17.05 | 16.78 | 16.91 | 16.27 | 7,379 |
Jul 3, 2023 | 16.85 | 17.22 | 16.75 | 16.75 | 16.12 | 5,055 |
Jun 30, 2023 | 16.86 | 16.86 | 16.85 | 16.85 | 16.21 | 963 |
Jun 29, 2023 | 16.85 | 16.85 | 16.80 | 16.80 | 16.16 | 1,634 |
Jun 28, 2023 | 16.85 | 16.90 | 16.75 | 16.80 | 16.16 | 3,635 |
Jun 26, 2023 | 16.99 | 17.00 | 16.75 | 17.00 | 16.35 | 2,290 |
Jun 23, 2023 | 17.00 | 17.18 | 16.80 | 17.00 | 16.35 | 5,801 |
Jun 22, 2023 | 16.94 | 17.05 | 16.75 | 16.75 | 16.11 | 2,131 |
Jun 21, 2023 | 16.85 | 16.86 | 16.75 | 16.85 | 16.21 | 7,315 |
Jun 20, 2023 | 16.87 | 16.88 | 16.85 | 16.88 | 16.23 | 1,491 |
Jun 16, 2023 | 16.85 | 17.10 | 16.85 | 16.86 | 16.22 | 7,685 |
Jun 15, 2023 | 17.05 | 17.24 | 16.92 | 17.24 | 16.59 | 2,416 |
Jun 14, 2023 | 17.01 | 17.05 | 16.90 | 16.97 | 16.33 | 1,989 |
Jun 13, 2023 | 17.25 | 17.25 | 16.82 | 17.20 | 16.55 | 9,941 |
Jun 12, 2023 | 17.15 | 17.15 | 16.82 | 17.03 | 16.38 | 4,810 |
Jun 9, 2023 | 17.16 | 17.24 | 17.16 | 17.24 | 16.58 | 1,059 |
Jun 8, 2023 | 16.95 | 17.25 | 16.91 | 17.10 | 16.45 | 1,424 |
Jun 7, 2023 | 17.10 | 17.10 | 16.82 | 16.98 | 16.34 | 1,134 |
Jun 6, 2023 | 16.91 | 17.00 | 16.91 | 17.00 | 16.35 | 692 |
Jun 5, 2023 | 17.20 | 17.20 | 17.00 | 17.00 | 16.35 | 1,520 |
Jun 2, 2023 | 17.20 | 17.20 | 17.13 | 17.13 | 16.48 | 1,404 |
May 31, 2023 | 17.10 | 17.10 | 16.90 | 16.95 | 16.31 | 523 |
May 30, 2023 | 16.95 | 17.10 | 16.95 | 17.02 | 16.38 | 705 |
May 26, 2023 | 17.00 | 17.00 | 16.80 | 16.80 | 16.16 | 1,653 |
May 25, 2023 | 16.99 | 17.08 | 16.99 | 17.08 | 16.43 | 774 |
May 24, 2023 | 16.95 | 17.10 | 16.91 | 17.01 | 16.37 | 3,424 |
May 23, 2023 | 17.02 | 17.15 | 16.77 | 16.85 | 16.21 | 10,578 |
May 22, 2023 | 16.84 | 17.01 | 16.75 | 17.01 | 16.37 | 24,101 |
May 19, 2023 | 17.10 | 17.30 | 16.75 | 16.86 | 16.22 | 6,583 |
May 18, 2023 | 17.00 | 17.00 | 16.82 | 16.95 | 16.31 | 4,382 |
May 17, 2023 | 17.30 | 17.30 | 16.82 | 17.10 | 16.45 | 4,903 |
May 16, 2023 | 16.80 | 17.40 | 16.80 | 17.40 | 16.74 | 3,730 |
May 15, 2023 | 17.10 | 17.62 | 16.75 | 17.62 | 16.95 | 6,903 |
May 12, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.10 | 205 |
May 11, 2023 | 17.35 | 17.53 | 17.35 | 17.53 | 16.87 | 421 |
May 10, 2023 | 17.39 | 17.39 | 17.35 | 17.35 | 16.69 | 3,158 |
May 8, 2023 | 17.25 | 17.54 | 17.25 | 17.35 | 16.69 | 2,968 |
May 5, 2023 | 17.27 | 17.46 | 17.14 | 17.25 | 16.60 | 4,522 |
May 4, 2023 | 17.40 | 17.55 | 17.10 | 17.15 | 16.50 | 2,236 |
May 3, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 16.77 | 1,020 |
May 2, 2023 | 17.30 | 17.59 | 17.30 | 17.50 | 16.84 | 1,217 |
May 1, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 16.39 | 244 |
Apr 27, 2023 | 17.50 | 17.76 | 17.50 | 17.75 | 17.08 | 1,535 |
Apr 27, 2023 | 0.31 Dividend | |||||
Apr 26, 2023 | 17.68 | 17.76 | 17.55 | 17.62 | 16.65 | 6,847 |
Apr 25, 2023 | 17.71 | 17.77 | 17.53 | 17.67 | 16.70 | 4,934 |
Apr 24, 2023 | 18.06 | 18.06 | 17.56 | 17.64 | 16.67 | 4,628 |