Kuala Lumpur - Delayed Quote • MYR
Heineken Malaysia Berhad (3255.KL)
At close: April 26 at 4:50 PM GMT+8
Currency in MYR 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 | 23.30 | 23.36 | 23.06 | 23.14 | 23.14 | 58,200 |
Apr 25, 2024 | 23.00 | 23.42 | 22.96 | 23.36 | 23.36 | 131,400 |
Apr 24, 2024 | 23.06 | 23.24 | 22.94 | 23.00 | 23.00 | 103,200 |
Apr 23, 2024 | 23.30 | 23.30 | 22.80 | 23.06 | 23.06 | 111,300 |
Apr 22, 2024 | 22.40 | 23.50 | 22.40 | 23.04 | 23.04 | 132,500 |
Apr 19, 2024 | 22.80 | 22.96 | 22.40 | 22.40 | 22.40 | 341,500 |
Apr 18, 2024 | 22.84 | 22.88 | 22.74 | 22.78 | 22.78 | 106,900 |
Apr 17, 2024 | 22.76 | 23.08 | 22.76 | 22.80 | 22.80 | 210,400 |
Apr 16, 2024 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 344,200 |
Apr 15, 2024 | 23.26 | 23.30 | 23.00 | 23.04 | 23.04 | 84,200 |
Apr 12, 2024 | 23.50 | 23.60 | 23.30 | 23.30 | 23.30 | 199,400 |
Apr 9, 2024 | 23.68 | 23.68 | 23.50 | 23.68 | 23.68 | 88,900 |
Apr 8, 2024 | 23.64 | 23.70 | 23.60 | 23.70 | 23.70 | 60,900 |
Apr 5, 2024 | 23.60 | 23.68 | 23.50 | 23.64 | 23.64 | 80,600 |
Apr 4, 2024 | 23.72 | 23.72 | 23.50 | 23.60 | 23.60 | 62,100 |
Apr 3, 2024 | 23.50 | 23.68 | 23.42 | 23.50 | 23.50 | 94,100 |
Apr 2, 2024 | 23.68 | 23.68 | 23.44 | 23.50 | 23.50 | 43,700 |
Apr 1, 2024 | 23.34 | 23.80 | 23.28 | 23.70 | 23.70 | 74,500 |
Mar 29, 2024 | 23.50 | 23.60 | 23.20 | 23.32 | 23.32 | 55,800 |
Mar 27, 2024 | 23.20 | 23.38 | 23.10 | 23.22 | 23.22 | 260,500 |
Mar 26, 2024 | 23.18 | 23.30 | 22.96 | 23.20 | 23.20 | 112,100 |
Mar 25, 2024 | 23.00 | 23.48 | 23.00 | 23.30 | 23.30 | 362,500 |
Mar 22, 2024 | 22.94 | 23.08 | 22.72 | 23.00 | 23.00 | 355,000 |
Mar 21, 2024 | 23.08 | 23.24 | 22.88 | 22.88 | 22.88 | 372,900 |
Mar 20, 2024 | 23.18 | 23.18 | 23.04 | 23.06 | 23.06 | 53,400 |
Mar 19, 2024 | 23.10 | 23.30 | 23.00 | 23.06 | 23.06 | 77,500 |
Mar 18, 2024 | 22.98 | 23.22 | 22.98 | 23.10 | 23.10 | 185,000 |
Mar 15, 2024 | 22.92 | 23.32 | 22.92 | 23.00 | 23.00 | 159,800 |
Mar 14, 2024 | 22.96 | 23.06 | 22.94 | 23.00 | 23.00 | 32,500 |
Mar 13, 2024 | 22.98 | 23.02 | 22.92 | 23.00 | 23.00 | 68,200 |
Mar 12, 2024 | 23.18 | 23.18 | 22.94 | 23.02 | 23.02 | 94,100 |
Mar 11, 2024 | 23.10 | 23.12 | 22.92 | 23.08 | 23.08 | 65,400 |
Mar 8, 2024 | 23.34 | 23.34 | 22.84 | 22.84 | 22.84 | 125,400 |
Mar 7, 2024 | 22.90 | 23.48 | 22.90 | 23.42 | 23.42 | 169,700 |
Mar 6, 2024 | 22.90 | 23.32 | 22.88 | 22.92 | 22.92 | 184,000 |
Mar 5, 2024 | 23.36 | 23.38 | 22.88 | 22.90 | 22.90 | 303,300 |
Mar 4, 2024 | 22.86 | 23.44 | 22.50 | 23.30 | 23.30 | 290,700 |
Mar 1, 2024 | 22.96 | 22.96 | 22.56 | 22.76 | 22.76 | 401,000 |
Feb 29, 2024 | 22.78 | 22.96 | 22.66 | 22.66 | 22.66 | 792,200 |
Feb 28, 2024 | 22.52 | 23.00 | 22.52 | 22.64 | 22.64 | 438,000 |
Feb 27, 2024 | 22.84 | 22.84 | 22.22 | 22.34 | 22.34 | 651,700 |
Feb 26, 2024 | 23.08 | 23.08 | 22.82 | 22.82 | 22.82 | 196,200 |
Feb 23, 2024 | 23.10 | 23.18 | 23.04 | 23.08 | 23.08 | 198,500 |
Feb 22, 2024 | 23.10 | 23.36 | 22.96 | 23.10 | 23.10 | 258,200 |
Feb 21, 2024 | 22.92 | 23.16 | 22.92 | 23.02 | 23.02 | 182,200 |
Feb 20, 2024 | 23.42 | 23.66 | 22.86 | 22.92 | 22.92 | 535,400 |
Feb 19, 2024 | 24.70 | 24.84 | 23.40 | 23.44 | 23.44 | 585,600 |
Feb 16, 2024 | 24.78 | 24.90 | 24.78 | 24.84 | 24.84 | 143,300 |
Feb 15, 2024 | 24.62 | 24.80 | 24.58 | 24.80 | 24.80 | 183,100 |
Feb 14, 2024 | 24.70 | 24.88 | 24.58 | 24.60 | 24.60 | 56,400 |
Feb 13, 2024 | 24.98 | 25.10 | 24.54 | 24.70 | 24.70 | 68,200 |
Feb 9, 2024 | 24.72 | 25.00 | 24.52 | 24.98 | 24.98 | 20,100 |
Feb 8, 2024 | 25.02 | 25.28 | 24.86 | 24.88 | 24.88 | 79,600 |
Feb 7, 2024 | 24.86 | 25.36 | 24.76 | 25.02 | 25.02 | 310,900 |
Feb 6, 2024 | 24.68 | 25.08 | 24.66 | 24.88 | 24.88 | 131,000 |
Feb 5, 2024 | 24.50 | 24.86 | 24.40 | 24.68 | 24.68 | 27,600 |
Feb 2, 2024 | 24.10 | 24.78 | 24.10 | 24.40 | 24.40 | 180,800 |
Jan 31, 2024 | 24.52 | 24.82 | 24.10 | 24.10 | 24.10 | 169,900 |
Jan 30, 2024 | 25.06 | 25.24 | 24.70 | 24.74 | 24.74 | 136,500 |
Jan 29, 2024 | 23.80 | 25.90 | 23.80 | 25.90 | 25.90 | 548,300 |
Jan 26, 2024 | 24.14 | 24.20 | 23.76 | 23.80 | 23.80 | 222,100 |
Jan 24, 2024 | 23.98 | 24.20 | 23.98 | 24.14 | 24.14 | 148,700 |
Jan 23, 2024 | 23.90 | 24.20 | 23.90 | 24.08 | 24.08 | 41,700 |
Jan 22, 2024 | 23.78 | 24.20 | 23.72 | 23.90 | 23.90 | 145,900 |
Jan 19, 2024 | 23.68 | 23.92 | 23.68 | 23.78 | 23.78 | 35,600 |
Jan 18, 2024 | 23.96 | 24.10 | 23.66 | 23.68 | 23.68 | 93,400 |
Jan 17, 2024 | 24.28 | 24.28 | 23.96 | 24.06 | 24.06 | 106,800 |
Jan 16, 2024 | 24.20 | 24.46 | 24.16 | 24.42 | 24.42 | 61,200 |
Jan 15, 2024 | 24.18 | 24.50 | 24.10 | 24.50 | 24.50 | 118,000 |
Jan 12, 2024 | 23.90 | 24.16 | 23.90 | 24.10 | 24.10 | 105,500 |
Jan 11, 2024 | 23.80 | 24.28 | 23.62 | 24.20 | 24.20 | 225,800 |
Jan 10, 2024 | 23.68 | 23.82 | 23.62 | 23.72 | 23.72 | 86,800 |
Jan 9, 2024 | 23.72 | 23.90 | 23.70 | 23.76 | 23.76 | 92,800 |
Jan 8, 2024 | 23.90 | 23.98 | 23.60 | 23.72 | 23.72 | 51,200 |
Jan 5, 2024 | 23.64 | 24.00 | 23.62 | 24.00 | 24.00 | 104,400 |
Jan 4, 2024 | 23.30 | 23.64 | 22.90 | 23.58 | 23.58 | 280,700 |
Jan 3, 2024 | 24.14 | 24.14 | 23.20 | 23.30 | 23.30 | 234,600 |
Jan 2, 2024 | 23.80 | 24.18 | 23.80 | 24.18 | 24.18 | 71,600 |
Dec 29, 2023 | 24.12 | 24.20 | 24.12 | 24.14 | 24.14 | 84,300 |
Dec 28, 2023 | 24.06 | 24.12 | 23.78 | 24.12 | 24.12 | 281,900 |
Dec 27, 2023 | 24.20 | 24.20 | 23.86 | 23.90 | 23.90 | 102,600 |
Dec 26, 2023 | 24.20 | 24.24 | 23.80 | 24.20 | 24.20 | 126,800 |
Dec 22, 2023 | 23.78 | 24.30 | 23.78 | 24.24 | 24.24 | 179,800 |
Dec 21, 2023 | 23.50 | 23.82 | 23.46 | 23.78 | 23.78 | 152,400 |
Dec 20, 2023 | 23.10 | 23.62 | 23.04 | 23.50 | 23.50 | 225,400 |
Dec 19, 2023 | 22.72 | 23.10 | 22.54 | 23.04 | 23.04 | 212,100 |
Dec 18, 2023 | 23.14 | 23.24 | 22.60 | 22.78 | 22.78 | 287,100 |
Dec 15, 2023 | 22.70 | 23.18 | 22.70 | 23.14 | 23.14 | 417,100 |
Dec 14, 2023 | 22.70 | 22.86 | 22.50 | 22.76 | 22.76 | 132,800 |
Dec 13, 2023 | 22.40 | 22.80 | 22.38 | 22.70 | 22.70 | 280,400 |
Dec 12, 2023 | 22.30 | 22.48 | 22.28 | 22.38 | 22.38 | 279,300 |
Dec 11, 2023 | 22.30 | 22.34 | 21.84 | 22.30 | 22.30 | 147,000 |
Dec 8, 2023 | 21.76 | 22.48 | 21.72 | 22.26 | 22.26 | 339,500 |
Dec 7, 2023 | 21.10 | 21.74 | 21.10 | 21.72 | 21.72 | 1,247,900 |
Dec 6, 2023 | 21.30 | 21.32 | 21.02 | 21.10 | 21.10 | 565,800 |
Dec 5, 2023 | 21.68 | 21.68 | 21.12 | 21.28 | 21.28 | 287,000 |
Dec 4, 2023 | 22.14 | 22.14 | 21.50 | 21.50 | 21.50 | 305,900 |
Dec 1, 2023 | 22.14 | 22.28 | 21.82 | 21.82 | 21.82 | 296,100 |
Nov 30, 2023 | 22.28 | 22.42 | 22.12 | 22.14 | 22.14 | 338,800 |
Nov 29, 2023 | 23.00 | 23.00 | 22.10 | 22.28 | 22.28 | 444,600 |
Nov 28, 2023 | 23.38 | 23.42 | 22.80 | 22.80 | 22.80 | 237,700 |
Nov 27, 2023 | 23.42 | 23.42 | 23.38 | 23.38 | 23.38 | 462,500 |
Nov 24, 2023 | 23.48 | 23.48 | 23.38 | 23.40 | 23.40 | 23,400 |
Nov 23, 2023 | 23.38 | 23.40 | 23.36 | 23.38 | 23.38 | 39,500 |
Nov 22, 2023 | 23.38 | 23.40 | 23.36 | 23.38 | 23.38 | 66,300 |
Nov 21, 2023 | 23.40 | 23.40 | 23.34 | 23.40 | 23.40 | 44,200 |
Nov 20, 2023 | 23.40 | 23.40 | 23.38 | 23.38 | 23.38 | 94,400 |
Nov 17, 2023 | 23.42 | 23.48 | 23.38 | 23.40 | 23.40 | 150,900 |
Nov 16, 2023 | 23.44 | 23.58 | 23.40 | 23.40 | 23.40 | 189,400 |
Nov 15, 2023 | 23.62 | 23.62 | 23.42 | 23.42 | 23.42 | 267,100 |
Nov 14, 2023 | 23.50 | 23.68 | 23.42 | 23.62 | 23.62 | 83,900 |
Nov 10, 2023 | 23.88 | 24.00 | 23.50 | 23.50 | 23.50 | 79,500 |
Nov 9, 2023 | 23.84 | 23.90 | 23.84 | 23.86 | 23.86 | 9,300 |
Nov 8, 2023 | 23.90 | 24.00 | 23.88 | 23.90 | 23.90 | 48,900 |
Nov 7, 2023 | 23.88 | 24.00 | 23.80 | 23.90 | 23.90 | 261,900 |
Nov 6, 2023 | 23.82 | 24.00 | 23.74 | 23.90 | 23.90 | 78,100 |
Nov 3, 2023 | 23.66 | 23.80 | 23.50 | 23.80 | 23.80 | 103,300 |
Nov 2, 2023 | 23.60 | 23.84 | 23.60 | 23.80 | 23.80 | 70,900 |
Nov 1, 2023 | 23.84 | 23.86 | 23.52 | 23.58 | 23.58 | 58,000 |
Oct 31, 2023 | 23.86 | 24.08 | 23.84 | 23.84 | 23.84 | 119,100 |
Oct 30, 2023 | 23.84 | 24.02 | 23.66 | 23.96 | 23.96 | 44,800 |
Oct 27, 2023 | 23.94 | 24.20 | 23.86 | 23.86 | 23.86 | 108,700 |
Oct 26, 2023 | 24.02 | 24.22 | 23.92 | 23.94 | 23.94 | 114,400 |
Oct 25, 2023 | 24.48 | 24.52 | 24.04 | 24.04 | 24.04 | 133,800 |
Oct 24, 2023 | 24.28 | 24.42 | 24.12 | 24.40 | 24.40 | 60,200 |
Oct 23, 2023 | 24.10 | 24.32 | 24.02 | 24.18 | 24.18 | 69,100 |
Oct 20, 2023 | 24.12 | 24.36 | 24.10 | 24.10 | 24.10 | 39,600 |
Oct 19, 2023 | 0.40 Dividend | |||||
Oct 19, 2023 | 23.96 | 24.26 | 23.96 | 24.12 | 24.12 | 249,600 |
Oct 18, 2023 | 25.20 | 25.24 | 24.36 | 24.36 | 23.96 | 830,800 |
Oct 17, 2023 | 25.66 | 25.66 | 25.20 | 25.26 | 24.85 | 425,700 |
Oct 16, 2023 | 25.48 | 25.66 | 25.02 | 25.40 | 24.98 | 206,800 |
Oct 13, 2023 | 25.20 | 25.42 | 25.02 | 25.02 | 24.61 | 68,500 |
Oct 12, 2023 | 24.76 | 25.46 | 24.76 | 25.20 | 24.79 | 222,300 |
Oct 11, 2023 | 24.78 | 24.84 | 24.54 | 24.54 | 24.14 | 562,500 |
Oct 10, 2023 | 24.60 | 24.76 | 24.50 | 24.76 | 24.35 | 226,900 |
Oct 9, 2023 | 24.20 | 24.78 | 24.20 | 24.50 | 24.10 | 166,300 |
Oct 6, 2023 | 24.32 | 24.32 | 24.04 | 24.12 | 23.72 | 33,200 |
Oct 5, 2023 | 24.36 | 24.36 | 24.10 | 24.12 | 23.72 | 30,400 |
Oct 4, 2023 | 24.46 | 24.46 | 24.16 | 24.18 | 23.78 | 43,000 |
Oct 3, 2023 | 24.40 | 24.48 | 23.80 | 24.48 | 24.08 | 256,100 |
Oct 2, 2023 | 24.58 | 24.58 | 24.20 | 24.40 | 24.00 | 35,100 |
Sep 29, 2023 | 24.24 | 24.42 | 24.14 | 24.32 | 23.92 | 80,900 |
Sep 27, 2023 | 24.56 | 24.56 | 24.02 | 24.14 | 23.74 | 126,500 |
Sep 26, 2023 | 24.64 | 24.76 | 24.40 | 24.64 | 24.24 | 160,800 |
Sep 25, 2023 | 24.02 | 24.60 | 24.00 | 24.56 | 24.16 | 244,400 |
Sep 22, 2023 | 23.92 | 24.02 | 23.84 | 23.96 | 23.57 | 40,000 |
Sep 21, 2023 | 23.94 | 24.02 | 23.70 | 23.90 | 23.51 | 661,800 |
Sep 20, 2023 | 23.80 | 23.98 | 23.68 | 23.68 | 23.29 | 292,900 |
Sep 19, 2023 | 23.82 | 24.04 | 23.78 | 23.78 | 23.39 | 25,500 |
Sep 18, 2023 | 24.08 | 24.08 | 23.78 | 23.78 | 23.39 | 57,200 |
Sep 15, 2023 | 23.58 | 23.98 | 23.58 | 23.78 | 23.39 | 60,100 |
Sep 14, 2023 | 23.50 | 23.64 | 23.44 | 23.56 | 23.17 | 1,562,000 |
Sep 13, 2023 | 23.96 | 23.96 | 23.42 | 23.50 | 23.11 | 260,100 |
Sep 12, 2023 | 23.74 | 23.96 | 23.70 | 23.96 | 23.57 | 74,200 |
Sep 11, 2023 | 23.42 | 24.02 | 23.42 | 23.70 | 23.31 | 238,900 |
Sep 8, 2023 | 23.74 | 23.80 | 23.40 | 23.40 | 23.02 | 236,400 |
Sep 7, 2023 | 23.72 | 23.72 | 23.40 | 23.72 | 23.33 | 149,600 |
Sep 6, 2023 | 23.76 | 23.78 | 23.60 | 23.72 | 23.33 | 64,100 |
Sep 5, 2023 | 23.90 | 23.90 | 23.52 | 23.56 | 23.17 | 215,500 |
Sep 4, 2023 | 23.42 | 23.90 | 23.42 | 23.80 | 23.41 | 242,800 |
Sep 1, 2023 | 24.00 | 24.00 | 23.12 | 23.46 | 23.07 | 488,600 |
Aug 30, 2023 | 24.70 | 24.72 | 23.60 | 23.80 | 23.41 | 771,100 |
Aug 29, 2023 | 25.02 | 25.02 | 24.64 | 24.70 | 24.29 | 143,400 |
Aug 28, 2023 | 25.10 | 25.20 | 24.96 | 25.00 | 24.59 | 58,000 |
Aug 25, 2023 | 25.50 | 25.54 | 24.66 | 24.92 | 24.51 | 288,400 |
Aug 24, 2023 | 25.74 | 25.74 | 25.18 | 25.48 | 25.06 | 214,000 |
Aug 23, 2023 | 26.00 | 26.04 | 25.72 | 25.72 | 25.30 | 150,600 |
Aug 22, 2023 | 25.88 | 26.04 | 25.88 | 25.90 | 25.47 | 113,400 |
Aug 21, 2023 | 26.38 | 26.38 | 25.84 | 25.84 | 25.42 | 227,400 |
Aug 18, 2023 | 26.30 | 26.46 | 26.02 | 26.38 | 25.95 | 216,700 |
Aug 17, 2023 | 26.12 | 26.58 | 26.12 | 26.58 | 26.14 | 202,900 |
Aug 16, 2023 | 25.90 | 26.48 | 25.88 | 26.10 | 25.67 | 156,300 |
Aug 15, 2023 | 25.90 | 26.02 | 25.78 | 25.82 | 25.40 | 85,500 |
Aug 14, 2023 | 26.10 | 26.26 | 25.90 | 25.90 | 25.47 | 70,400 |
Aug 11, 2023 | 25.96 | 26.16 | 25.74 | 26.16 | 25.73 | 106,200 |
Aug 10, 2023 | 26.16 | 26.16 | 25.70 | 25.96 | 25.53 | 135,400 |
Aug 9, 2023 | 25.72 | 26.26 | 25.50 | 26.18 | 25.75 | 224,500 |
Aug 8, 2023 | 25.76 | 25.94 | 25.66 | 25.72 | 25.30 | 140,100 |
Aug 7, 2023 | 25.94 | 25.94 | 25.70 | 25.72 | 25.30 | 49,200 |
Aug 4, 2023 | 26.10 | 26.10 | 25.82 | 25.86 | 25.44 | 35,700 |
Aug 3, 2023 | 26.06 | 26.20 | 25.80 | 26.04 | 25.61 | 48,100 |
Aug 2, 2023 | 26.10 | 26.20 | 25.68 | 25.80 | 25.38 | 240,800 |
Aug 1, 2023 | 26.20 | 26.54 | 26.04 | 26.10 | 25.67 | 115,500 |
Jul 31, 2023 | 26.48 | 26.96 | 26.10 | 26.14 | 25.71 | 280,600 |
Jul 28, 2023 | 26.46 | 26.48 | 26.38 | 26.48 | 26.05 | 11,400 |
Jul 27, 2023 | 26.36 | 26.48 | 26.32 | 26.40 | 25.97 | 120,700 |
Jul 26, 2023 | 26.64 | 26.70 | 26.32 | 26.34 | 25.91 | 41,300 |
Jul 25, 2023 | 26.50 | 26.60 | 26.02 | 26.60 | 26.16 | 137,200 |
Jul 24, 2023 | 26.08 | 26.68 | 26.08 | 26.50 | 26.06 | 83,400 |
Jul 21, 2023 | 26.50 | 26.56 | 25.82 | 26.20 | 25.77 | 214,400 |
Jul 20, 2023 | 26.66 | 26.66 | 26.50 | 26.60 | 26.16 | 53,500 |
Jul 18, 2023 | 26.36 | 26.78 | 26.36 | 26.66 | 26.22 | 177,100 |
Jul 17, 2023 | 26.70 | 26.84 | 26.64 | 26.78 | 26.34 | 30,000 |
Jul 14, 2023 | 26.68 | 27.00 | 26.42 | 26.70 | 26.26 | 149,600 |
Jul 13, 2023 | 25.50 | 26.70 | 25.50 | 26.60 | 26.16 | 593,500 |
Jul 12, 2023 | 25.98 | 25.98 | 25.30 | 25.50 | 25.08 | 63,900 |
Jul 11, 2023 | 25.80 | 25.98 | 25.40 | 25.98 | 25.55 | 124,800 |
Jul 10, 2023 | 25.82 | 25.96 | 25.52 | 25.52 | 25.10 | 67,100 |
Jul 7, 2023 | 25.90 | 26.06 | 25.84 | 25.84 | 25.42 | 22,900 |
Jul 6, 2023 | 26.10 | 26.40 | 25.68 | 25.82 | 25.40 | 176,300 |
Jul 5, 2023 | 26.12 | 26.30 | 25.94 | 26.20 | 25.77 | 21,400 |
Jul 4, 2023 | 26.30 | 26.48 | 25.90 | 26.30 | 25.87 | 161,600 |
Jul 3, 2023 | 26.10 | 26.48 | 26.10 | 26.48 | 26.05 | 116,000 |
Jun 30, 2023 | 25.98 | 26.62 | 25.98 | 26.10 | 25.67 | 203,100 |
Jun 28, 2023 | 25.86 | 26.36 | 25.86 | 26.12 | 25.69 | 173,100 |
Jun 27, 2023 | 26.80 | 26.80 | 25.82 | 25.82 | 25.40 | 213,400 |
Jun 26, 2023 | 26.36 | 26.80 | 26.36 | 26.58 | 26.14 | 82,100 |
Jun 23, 2023 | 26.50 | 26.74 | 26.30 | 26.50 | 26.06 | 92,300 |
Jun 22, 2023 | 26.56 | 26.94 | 26.38 | 26.66 | 26.22 | 47,800 |
Jun 21, 2023 | 26.26 | 27.10 | 26.26 | 26.96 | 26.52 | 501,500 |
Jun 20, 2023 | 0.98 Dividend | |||||
Jun 20, 2023 | 26.00 | 27.28 | 26.00 | 26.50 | 26.06 | 312,700 |
Jun 19, 2023 | 27.00 | 27.18 | 26.84 | 27.04 | 25.63 | 170,700 |
Jun 16, 2023 | 27.36 | 27.36 | 26.86 | 27.10 | 25.69 | 78,000 |
Jun 15, 2023 | 27.28 | 27.34 | 26.90 | 27.10 | 25.69 | 229,400 |
Jun 14, 2023 | 26.98 | 27.30 | 26.68 | 26.96 | 25.56 | 68,600 |
Jun 13, 2023 | 27.24 | 27.32 | 26.78 | 27.00 | 25.59 | 66,000 |
Jun 12, 2023 | 26.34 | 27.24 | 26.34 | 27.24 | 25.82 | 150,000 |
Jun 9, 2023 | 26.50 | 26.76 | 26.32 | 26.54 | 25.16 | 94,800 |
Jun 8, 2023 | 26.82 | 26.84 | 26.22 | 26.52 | 25.14 | 82,500 |
Jun 7, 2023 | 26.30 | 26.66 | 26.14 | 26.30 | 24.93 | 109,100 |
Jun 6, 2023 | 26.58 | 26.58 | 26.14 | 26.16 | 24.80 | 191,700 |
Jun 2, 2023 | 26.76 | 26.76 | 26.40 | 26.42 | 25.04 | 166,700 |
Jun 1, 2023 | 27.06 | 27.06 | 26.56 | 26.76 | 25.37 | 93,400 |
May 31, 2023 | 27.00 | 27.12 | 26.54 | 26.54 | 25.16 | 67,400 |
May 30, 2023 | 27.00 | 27.00 | 26.66 | 26.70 | 25.31 | 82,000 |
May 29, 2023 | 26.86 | 27.08 | 26.84 | 27.00 | 25.59 | 32,600 |
May 26, 2023 | 26.80 | 26.94 | 26.60 | 26.82 | 25.42 | 25,100 |
May 25, 2023 | 26.52 | 27.00 | 26.44 | 26.74 | 25.35 | 108,900 |
May 24, 2023 | 27.08 | 27.10 | 26.50 | 26.52 | 25.14 | 163,700 |
May 23, 2023 | 27.38 | 27.38 | 27.04 | 27.04 | 25.63 | 103,300 |
May 22, 2023 | 28.00 | 28.00 | 27.34 | 27.36 | 25.94 | 111,600 |
May 19, 2023 | 27.74 | 28.02 | 27.74 | 27.96 | 26.50 | 16,600 |
May 18, 2023 | 28.08 | 28.20 | 27.80 | 27.80 | 26.35 | 65,500 |
May 17, 2023 | 28.00 | 28.28 | 28.00 | 28.08 | 26.62 | 5,400 |
May 16, 2023 | 28.00 | 28.28 | 27.94 | 28.00 | 26.54 | 77,900 |
May 15, 2023 | 28.50 | 28.50 | 28.02 | 28.04 | 26.58 | 109,300 |
May 12, 2023 | 28.12 | 28.30 | 28.00 | 28.20 | 26.73 | 118,000 |
May 11, 2023 | 28.78 | 28.78 | 28.10 | 28.40 | 26.92 | 20,200 |
May 10, 2023 | 28.50 | 28.52 | 27.72 | 28.20 | 26.73 | 180,900 |
May 9, 2023 | 28.76 | 28.90 | 28.38 | 28.88 | 27.38 | 44,800 |
May 8, 2023 | 28.76 | 28.84 | 28.40 | 28.74 | 27.24 | 35,600 |
May 5, 2023 | 28.74 | 28.80 | 28.60 | 28.74 | 27.24 | 66,300 |
May 3, 2023 | 27.96 | 28.74 | 27.92 | 28.74 | 27.24 | 74,500 |
May 2, 2023 | 28.02 | 28.02 | 27.74 | 28.00 | 26.54 | 71,500 |
Apr 28, 2023 | 27.64 | 28.18 | 27.64 | 28.14 | 26.67 | 90,300 |
Apr 27, 2023 | 27.86 | 27.86 | 27.56 | 27.78 | 26.33 | 16,900 |
Apr 26, 2023 | 27.64 | 27.78 | 27.58 | 27.78 | 26.33 | 99,600 |