Other OTC - Delayed Quote • USD
Coca-Cola HBC AG (CCHGY)
At close: April 26 at 3:45 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 | 32.04 | 32.50 | 32.02 | 32.02 | 32.02 | 1,400 |
Apr 25, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 200 |
Apr 24, 2024 | 31.59 | 31.59 | 31.56 | 31.56 | 31.56 | 800 |
Apr 23, 2024 | 31.45 | 31.63 | 31.45 | 31.61 | 31.61 | 5,600 |
Apr 22, 2024 | 30.95 | 31.06 | 30.95 | 31.06 | 31.06 | 700 |
Apr 19, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 300 |
Apr 18, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 300 |
Apr 17, 2024 | 29.69 | 29.80 | 29.60 | 29.72 | 29.72 | 1,900 |
Apr 16, 2024 | 29.46 | 29.55 | 29.42 | 29.55 | 29.55 | 6,100 |
Apr 15, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 300 |
Apr 12, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Apr 11, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1,500 |
Apr 10, 2024 | 29.95 | 29.95 | 29.77 | 29.77 | 29.77 | 600 |
Apr 9, 2024 | 30.38 | 30.38 | 30.16 | 30.16 | 30.16 | 1,300 |
Apr 8, 2024 | 30.04 | 30.07 | 30.04 | 30.07 | 30.07 | 700 |
Apr 5, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 700 |
Apr 4, 2024 | 30.56 | 30.57 | 30.26 | 30.26 | 30.26 | 5,900 |
Apr 3, 2024 | 30.60 | 30.72 | 30.60 | 30.72 | 30.72 | 500 |
Apr 2, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Apr 1, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 300 |
Mar 28, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Mar 27, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Mar 26, 2024 | 31.53 | 31.55 | 31.50 | 31.50 | 31.50 | 1,100 |
Mar 25, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 300 |
Mar 22, 2024 | 31.16 | 31.42 | 31.16 | 31.42 | 31.42 | 600 |
Mar 21, 2024 | 31.35 | 31.55 | 31.28 | 31.55 | 31.55 | 1,600 |
Mar 20, 2024 | 31.15 | 31.28 | 30.96 | 31.26 | 31.26 | 10,200 |
Mar 19, 2024 | 31.27 | 31.27 | 31.17 | 31.18 | 31.18 | 9,000 |
Mar 18, 2024 | 31.55 | 31.70 | 31.55 | 31.55 | 31.55 | 1,200 |
Mar 15, 2024 | 31.74 | 31.94 | 31.47 | 31.94 | 31.94 | 2,200 |
Mar 14, 2024 | 31.22 | 31.40 | 31.22 | 31.40 | 31.40 | 1,700 |
Mar 13, 2024 | 31.45 | 31.89 | 31.45 | 31.89 | 31.89 | 600 |
Mar 12, 2024 | 31.28 | 31.79 | 31.28 | 31.73 | 31.73 | 1,000 |
Mar 11, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1,500 |
Mar 8, 2024 | 31.62 | 31.62 | 31.53 | 31.59 | 31.59 | 4,700 |
Mar 7, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 600 |
Mar 6, 2024 | 31.13 | 31.60 | 31.12 | 31.60 | 31.60 | 1,700 |
Mar 5, 2024 | 31.57 | 31.59 | 31.44 | 31.44 | 31.44 | 1,300 |
Mar 4, 2024 | 31.08 | 31.59 | 31.08 | 31.43 | 31.43 | 2,500 |
Mar 1, 2024 | 30.83 | 31.15 | 30.83 | 31.12 | 31.12 | 1,200 |
Feb 29, 2024 | 31.18 | 31.18 | 31.10 | 31.10 | 31.10 | 1,700 |
Feb 28, 2024 | 31.38 | 31.38 | 31.23 | 31.23 | 31.23 | 1,100 |
Feb 27, 2024 | 31.50 | 31.63 | 31.50 | 31.54 | 31.54 | 1,300 |
Feb 26, 2024 | 31.67 | 31.82 | 31.45 | 31.63 | 31.63 | 2,600 |
Feb 23, 2024 | 31.67 | 31.67 | 31.55 | 31.59 | 31.59 | 1,100 |
Feb 22, 2024 | 31.39 | 31.60 | 31.39 | 31.60 | 31.60 | 3,000 |
Feb 21, 2024 | 31.46 | 31.56 | 31.46 | 31.56 | 31.56 | 1,800 |
Feb 20, 2024 | 31.37 | 31.44 | 31.31 | 31.32 | 31.32 | 5,600 |
Feb 16, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 500 |
Feb 15, 2024 | 30.77 | 30.85 | 30.70 | 30.85 | 30.85 | 2,000 |
Feb 14, 2024 | 29.81 | 29.95 | 29.67 | 29.81 | 29.81 | 5,300 |
Feb 13, 2024 | 27.57 | 27.95 | 27.57 | 27.58 | 27.58 | 3,000 |
Feb 12, 2024 | 27.85 | 28.20 | 27.83 | 27.86 | 27.86 | 3,300 |
Feb 9, 2024 | 27.65 | 27.65 | 27.53 | 27.53 | 27.53 | 2,100 |
Feb 8, 2024 | 27.70 | 27.70 | 27.39 | 27.45 | 27.45 | 1,700 |
Feb 7, 2024 | 28.48 | 28.62 | 28.27 | 28.29 | 28.29 | 2,500 |
Feb 6, 2024 | 28.70 | 28.93 | 28.65 | 28.85 | 28.85 | 75,500 |
Feb 5, 2024 | 29.30 | 29.30 | 29.25 | 29.25 | 29.25 | 500 |
Feb 2, 2024 | 29.41 | 29.73 | 29.41 | 29.73 | 29.73 | 1,700 |
Feb 1, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 300 |
Jan 31, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1,000 |
Jan 30, 2024 | 29.58 | 29.60 | 29.46 | 29.60 | 29.60 | 2,000 |
Jan 29, 2024 | 29.69 | 29.85 | 29.69 | 29.85 | 29.85 | 600 |
Jan 26, 2024 | 29.86 | 29.86 | 29.70 | 29.70 | 29.70 | 8,900 |
Jan 25, 2024 | 29.39 | 29.40 | 29.39 | 29.40 | 29.40 | 600 |
Jan 24, 2024 | 29.52 | 29.52 | 29.44 | 29.44 | 29.44 | 300 |
Jan 23, 2024 | 29.49 | 29.49 | 29.39 | 29.39 | 29.39 | 500 |
Jan 22, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Jan 19, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 7,600 |
Jan 18, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 400 |
Jan 17, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1,200 |
Jan 16, 2024 | 30.00 | 30.00 | 29.83 | 29.83 | 29.83 | 6,600 |
Jan 12, 2024 | 30.24 | 30.49 | 30.24 | 30.49 | 30.49 | 900 |
Jan 11, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 500 |
Jan 10, 2024 | 29.51 | 29.71 | 29.51 | 29.71 | 29.71 | 2,400 |
Jan 9, 2024 | 30.06 | 30.06 | 29.82 | 29.82 | 29.82 | 2,300 |
Jan 8, 2024 | 29.40 | 29.93 | 29.40 | 29.93 | 29.93 | 2,200 |
Jan 5, 2024 | 29.47 | 29.71 | 29.47 | 29.71 | 29.71 | 800 |
Jan 4, 2024 | 29.13 | 29.29 | 29.13 | 29.19 | 29.19 | 2,900 |
Jan 3, 2024 | 29.04 | 29.53 | 29.04 | 29.53 | 29.53 | 3,000 |
Jan 2, 2024 | 29.37 | 29.52 | 29.08 | 29.08 | 29.08 | 1,500 |
Dec 29, 2023 | 29.44 | 29.58 | 29.44 | 29.58 | 29.58 | 700 |
Dec 28, 2023 | 29.08 | 29.27 | 29.01 | 29.27 | 29.27 | 1,600 |
Dec 27, 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 500 |
Dec 26, 2023 | 28.83 | 30.14 | 28.83 | 30.14 | 30.14 | 2,600 |
Dec 22, 2023 | 28.36 | 29.54 | 28.36 | 29.54 | 29.54 | 2,100 |
Dec 21, 2023 | 29.22 | 29.22 | 29.08 | 29.08 | 29.08 | 1,100 |
Dec 20, 2023 | 28.99 | 29.33 | 28.99 | 29.25 | 29.25 | 1,600 |
Dec 19, 2023 | 29.04 | 29.44 | 29.04 | 29.43 | 29.43 | 3,300 |
Dec 18, 2023 | 28.62 | 29.09 | 28.60 | 29.09 | 29.09 | 11,300 |
Dec 15, 2023 | 28.78 | 29.19 | 28.78 | 28.85 | 28.85 | 4,300 |
Dec 14, 2023 | 29.18 | 29.47 | 29.13 | 29.47 | 29.47 | 2,000 |
Dec 13, 2023 | 28.66 | 29.13 | 28.66 | 29.13 | 29.13 | 2,100 |
Dec 12, 2023 | 28.81 | 28.98 | 28.66 | 28.98 | 28.98 | 9,400 |
Dec 11, 2023 | 28.47 | 28.86 | 28.34 | 28.86 | 28.86 | 12,400 |
Dec 8, 2023 | 28.52 | 28.65 | 28.52 | 28.65 | 28.65 | 3,000 |
Dec 7, 2023 | 28.41 | 28.69 | 28.39 | 28.69 | 28.69 | 5,600 |
Dec 6, 2023 | 28.22 | 28.28 | 27.95 | 28.26 | 28.26 | 8,600 |
Dec 5, 2023 | 27.98 | 28.26 | 27.98 | 28.26 | 28.26 | 12,600 |
Dec 4, 2023 | 28.00 | 28.14 | 27.92 | 28.03 | 28.03 | 5,900 |
Dec 1, 2023 | 28.15 | 28.27 | 28.15 | 28.27 | 28.27 | 3,500 |
Nov 30, 2023 | 27.59 | 27.84 | 27.59 | 27.83 | 27.83 | 11,900 |
Nov 29, 2023 | 27.83 | 27.83 | 27.65 | 27.74 | 27.74 | 4,300 |
Nov 28, 2023 | 27.92 | 28.10 | 27.90 | 28.10 | 28.10 | 8,200 |
Nov 27, 2023 | 27.59 | 27.69 | 27.47 | 27.69 | 27.69 | 4,400 |
Nov 24, 2023 | 27.56 | 27.72 | 27.56 | 27.72 | 27.72 | 900 |
Nov 22, 2023 | 27.22 | 27.45 | 27.15 | 27.30 | 27.30 | 4,900 |
Nov 21, 2023 | 27.51 | 27.55 | 27.18 | 27.34 | 27.34 | 10,800 |
Nov 20, 2023 | 26.09 | 26.65 | 26.01 | 26.64 | 26.64 | 12,300 |
Nov 17, 2023 | 26.77 | 26.77 | 26.52 | 26.52 | 26.52 | 1,800 |
Nov 16, 2023 | 25.81 | 26.20 | 25.81 | 26.05 | 26.05 | 3,500 |
Nov 15, 2023 | 25.91 | 26.07 | 25.81 | 26.07 | 26.07 | 4,900 |
Nov 14, 2023 | 25.84 | 25.87 | 25.74 | 25.74 | 25.74 | 6,200 |
Nov 13, 2023 | 25.51 | 25.73 | 25.51 | 25.73 | 25.73 | 2,200 |
Nov 10, 2023 | 25.31 | 25.67 | 25.29 | 25.67 | 25.67 | 15,900 |
Nov 9, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 200 |
Nov 8, 2023 | 26.00 | 26.00 | 25.86 | 25.86 | 25.86 | 2,100 |
Nov 7, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 400 |
Nov 6, 2023 | 26.22 | 26.22 | 25.95 | 26.18 | 26.18 | 9,500 |
Nov 3, 2023 | 26.10 | 26.17 | 26.10 | 26.17 | 26.17 | 5,300 |
Nov 2, 2023 | 25.88 | 26.01 | 25.52 | 25.63 | 25.63 | 15,600 |
Nov 1, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 64,400 |
Oct 31, 2023 | 25.92 | 26.33 | 25.81 | 25.86 | 25.86 | 76,600 |
Oct 30, 2023 | 26.05 | 26.70 | 26.05 | 26.70 | 26.70 | 800 |
Oct 27, 2023 | 25.75 | 25.75 | 25.04 | 25.23 | 25.23 | 1,200 |
Oct 26, 2023 | 26.00 | 26.01 | 25.75 | 25.79 | 25.79 | 3,600 |
Oct 25, 2023 | 25.94 | 26.11 | 25.94 | 26.11 | 26.11 | 3,200 |
Oct 24, 2023 | 26.01 | 26.07 | 26.01 | 26.07 | 26.07 | 1,500 |
Oct 23, 2023 | 25.67 | 25.94 | 25.67 | 25.94 | 25.94 | 1,300 |
Oct 20, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 300 |
Oct 19, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 500 |
Oct 18, 2023 | 25.73 | 26.02 | 25.71 | 25.71 | 25.71 | 900 |
Oct 17, 2023 | 25.80 | 25.80 | 25.76 | 25.76 | 25.76 | 3,500 |
Oct 16, 2023 | 25.61 | 25.92 | 25.61 | 25.92 | 25.92 | 2,100 |
Oct 13, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 500 |
Oct 12, 2023 | 26.46 | 26.46 | 25.84 | 25.90 | 25.90 | 3,500 |
Oct 11, 2023 | 26.52 | 26.52 | 26.26 | 26.26 | 26.26 | 1,300 |
Oct 10, 2023 | 26.19 | 26.46 | 26.19 | 26.30 | 26.30 | 6,800 |
Oct 9, 2023 | 25.39 | 25.79 | 25.39 | 25.79 | 25.79 | 2,200 |
Oct 6, 2023 | 25.99 | 26.12 | 25.99 | 26.12 | 26.12 | 3,800 |
Oct 5, 2023 | 26.94 | 26.94 | 26.55 | 26.55 | 26.55 | 1,200 |
Oct 4, 2023 | 26.31 | 26.36 | 26.30 | 26.30 | 26.30 | 2,400 |
Oct 3, 2023 | 26.16 | 26.16 | 26.03 | 26.03 | 26.03 | 1,700 |
Oct 2, 2023 | 26.76 | 26.76 | 26.41 | 26.41 | 26.41 | 600 |
Sep 29, 2023 | 27.48 | 27.62 | 27.34 | 27.34 | 27.34 | 2,900 |
Sep 28, 2023 | 27.17 | 27.33 | 27.17 | 27.17 | 27.17 | 4,900 |
Sep 27, 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 400 |
Sep 26, 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 400 |
Sep 25, 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Sep 22, 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 200 |
Sep 21, 2023 | 27.61 | 27.61 | 27.57 | 27.57 | 27.57 | 4,400 |
Sep 20, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 600 |
Sep 19, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 500 |
Sep 18, 2023 | 27.98 | 28.16 | 27.98 | 28.16 | 28.16 | 500 |
Sep 15, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 300 |
Sep 14, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 300 |
Sep 13, 2023 | 28.03 | 28.15 | 28.01 | 28.03 | 28.03 | 1,300 |
Sep 12, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 300 |
Sep 11, 2023 | 28.46 | 28.46 | 28.45 | 28.45 | 28.45 | 1,600 |
Sep 8, 2023 | 27.98 | 27.98 | 27.94 | 27.94 | 27.94 | 400 |
Sep 7, 2023 | 27.63 | 27.79 | 27.63 | 27.79 | 27.79 | 700 |
Sep 6, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 400 |
Sep 5, 2023 | 27.83 | 27.83 | 27.78 | 27.78 | 27.78 | 600 |
Sep 1, 2023 | 28.56 | 28.56 | 28.33 | 28.33 | 28.33 | 3,000 |
Aug 31, 2023 | 29.19 | 29.19 | 28.83 | 28.94 | 28.94 | 1,500 |
Aug 30, 2023 | 29.34 | 29.39 | 29.34 | 29.39 | 29.39 | 800 |
Aug 29, 2023 | 28.88 | 29.15 | 28.87 | 29.08 | 29.08 | 7,500 |
Aug 28, 2023 | 28.69 | 29.23 | 28.69 | 29.23 | 29.23 | 500 |
Aug 25, 2023 | 28.60 | 28.60 | 28.44 | 28.45 | 28.45 | 3,600 |
Aug 24, 2023 | 28.69 | 28.69 | 28.47 | 28.47 | 28.47 | 700 |
Aug 23, 2023 | 28.61 | 28.69 | 28.56 | 28.69 | 28.69 | 2,900 |
Aug 22, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 400 |
Aug 21, 2023 | 29.04 | 29.05 | 29.03 | 29.05 | 29.05 | 20,900 |
Aug 18, 2023 | 29.09 | 29.21 | 29.04 | 29.04 | 29.04 | 1,400 |
Aug 17, 2023 | 29.30 | 29.30 | 29.04 | 29.04 | 29.04 | 900 |
Aug 16, 2023 | 29.56 | 29.60 | 29.32 | 29.41 | 29.41 | 3,200 |
Aug 15, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 1,500 |
Aug 14, 2023 | 29.20 | 29.77 | 29.20 | 29.39 | 29.39 | 24,500 |
Aug 11, 2023 | 28.95 | 28.98 | 28.95 | 28.97 | 28.97 | 1,900 |
Aug 10, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 200 |
Aug 9, 2023 | 28.99 | 28.99 | 28.89 | 28.96 | 28.96 | 1,400 |
Aug 8, 2023 | 28.77 | 28.78 | 28.76 | 28.78 | 28.78 | 2,200 |
Aug 7, 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1,000 |
Aug 4, 2023 | 28.98 | 29.01 | 28.98 | 29.01 | 29.01 | 600 |
Aug 3, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 300 |
Aug 2, 2023 | 28.87 | 29.00 | 28.81 | 29.00 | 29.00 | 800 |
Aug 1, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 400 |
Jul 31, 2023 | 29.66 | 29.66 | 29.36 | 29.36 | 29.36 | 2,400 |
Jul 28, 2023 | 30.24 | 30.45 | 30.23 | 30.45 | 30.45 | 1,900 |
Jul 27, 2023 | 30.50 | 30.50 | 30.46 | 30.46 | 30.46 | 2,300 |
Jul 26, 2023 | 30.26 | 30.50 | 30.26 | 30.30 | 30.30 | 6,600 |
Jul 25, 2023 | 30.37 | 30.59 | 30.37 | 30.59 | 30.59 | 3,400 |
Jul 24, 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 300 |
Jul 21, 2023 | 30.52 | 30.56 | 30.52 | 30.56 | 30.56 | 3,400 |
Jul 20, 2023 | 30.39 | 30.39 | 30.28 | 30.28 | 30.28 | 600 |
Jul 19, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 200 |
Jul 18, 2023 | 30.40 | 30.40 | 30.36 | 30.36 | 30.36 | 14,400 |
Jul 17, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 800 |
Jul 14, 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 300 |
Jul 13, 2023 | 31.85 | 31.90 | 31.76 | 31.76 | 31.76 | 3,400 |
Jul 12, 2023 | 30.99 | 30.99 | 30.89 | 30.89 | 30.89 | 4,200 |
Jul 11, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 500 |
Jul 10, 2023 | 30.40 | 30.40 | 30.19 | 30.19 | 30.19 | 9,000 |
Jul 7, 2023 | 30.02 | 30.60 | 30.02 | 30.60 | 30.60 | 900 |
Jul 6, 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 500 |
Jul 5, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 300 |
Jul 3, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 300 |
Jun 30, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 300 |
Jun 29, 2023 | 29.11 | 29.25 | 29.11 | 29.18 | 29.18 | 2,200 |
Jun 28, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1,300 |
Jun 27, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 600 |
Jun 26, 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 600 |
Jun 23, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 300 |
Jun 22, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 2,300 |
Jun 21, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 500 |
Jun 20, 2023 | 29.69 | 30.14 | 29.69 | 30.14 | 30.14 | 1,300 |
Jun 16, 2023 | 29.88 | 29.88 | 29.81 | 29.81 | 29.81 | 300 |
Jun 15, 2023 | 29.38 | 29.66 | 29.38 | 29.62 | 29.62 | 8,200 |
Jun 14, 2023 | 29.47 | 29.58 | 29.47 | 29.58 | 29.58 | 900 |
Jun 13, 2023 | 29.21 | 29.48 | 29.21 | 29.37 | 29.37 | 1,000 |
Jun 12, 2023 | 29.25 | 29.25 | 29.23 | 29.23 | 29.23 | 600 |
Jun 9, 2023 | 29.37 | 29.37 | 29.35 | 29.35 | 29.35 | 500 |
Jun 8, 2023 | 29.56 | 29.56 | 29.55 | 29.55 | 29.55 | 900 |
Jun 7, 2023 | 29.62 | 29.62 | 29.44 | 29.44 | 29.44 | 4,800 |
Jun 6, 2023 | 29.14 | 29.14 | 29.13 | 29.13 | 29.13 | 500 |
Jun 5, 2023 | 29.76 | 29.76 | 29.50 | 29.50 | 29.50 | 2,700 |
Jun 2, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Jun 1, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 800 |
May 31, 2023 | 28.79 | 29.81 | 28.79 | 29.81 | 29.81 | 1,500 |
May 30, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 800 |
May 26, 2023 | 29.55 | 30.20 | 29.55 | 29.60 | 29.60 | 10,300 |
May 25, 2023 | 0.86 Dividend | |||||
May 25, 2023 | 29.52 | 29.52 | 28.97 | 29.52 | 29.52 | 900 |
May 24, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 30.24 | 500 |
May 23, 2023 | 31.24 | 31.24 | 31.01 | 31.11 | 30.25 | 1,700 |
May 22, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 30.58 | 500 |
May 19, 2023 | 31.48 | 31.75 | 31.48 | 31.75 | 30.87 | 800 |
May 18, 2023 | 31.53 | 31.53 | 31.50 | 31.50 | 30.63 | 700 |
May 17, 2023 | 31.95 | 32.19 | 31.81 | 31.90 | 31.02 | 1,600 |
May 16, 2023 | 32.03 | 32.09 | 31.95 | 31.95 | 31.06 | 1,700 |
May 15, 2023 | 32.04 | 32.04 | 31.95 | 32.02 | 31.13 | 1,300 |
May 12, 2023 | 32.00 | 32.00 | 31.77 | 31.77 | 30.89 | 900 |
May 11, 2023 | 31.74 | 31.96 | 31.74 | 31.96 | 31.07 | 700 |
May 10, 2023 | 31.57 | 31.59 | 31.57 | 31.59 | 30.71 | 2,600 |
May 9, 2023 | 31.43 | 31.54 | 31.43 | 31.53 | 30.66 | 3,200 |
May 8, 2023 | 30.50 | 31.77 | 30.50 | 31.77 | 30.89 | 1,400 |
May 5, 2023 | 31.50 | 31.84 | 31.50 | 31.84 | 30.96 | 2,100 |
May 4, 2023 | 31.41 | 31.59 | 31.41 | 31.55 | 30.68 | 1,200 |
May 3, 2023 | 31.10 | 31.13 | 31.03 | 31.04 | 30.18 | 2,600 |
May 2, 2023 | 30.10 | 30.11 | 30.10 | 30.11 | 29.28 | 1,600 |
May 1, 2023 | 31.00 | 31.00 | 30.19 | 30.49 | 29.64 | 3,400 |
Apr 28, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 29.74 | 500 |
Apr 27, 2023 | 29.99 | 30.21 | 29.99 | 30.04 | 29.21 | 900 |