Other OTC - Delayed Quote • USD
CLP Holdings Limited (CLPHY)
At close: April 26 at 3:59 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 | 7.68 | 8.09 | 7.68 | 8.07 | 8.07 | 63,200 |
| Apr 25, 2024 | 8.11 | 8.11 | 7.99 | 8.01 | 8.01 | 69,100 |
| Apr 24, 2024 | 7.78 | 8.04 | 7.78 | 8.01 | 8.01 | 50,400 |
| Apr 23, 2024 | 8.13 | 8.13 | 7.84 | 7.91 | 7.91 | 83,100 |
| Apr 22, 2024 | 7.86 | 7.93 | 7.79 | 7.89 | 7.89 | 62,400 |
| Apr 19, 2024 | 7.70 | 7.73 | 7.62 | 7.69 | 7.69 | 64,000 |
| Apr 18, 2024 | 7.74 | 7.76 | 7.67 | 7.67 | 7.67 | 102,100 |
| Apr 17, 2024 | 7.94 | 7.94 | 7.67 | 7.73 | 7.73 | 138,800 |
| Apr 16, 2024 | 7.65 | 7.84 | 7.65 | 7.78 | 7.78 | 194,300 |
| Apr 15, 2024 | 8.15 | 8.15 | 7.78 | 7.86 | 7.86 | 133,300 |
| Apr 12, 2024 | 7.88 | 7.88 | 7.80 | 7.85 | 7.85 | 67,600 |
| Apr 11, 2024 | 8.00 | 8.01 | 7.97 | 8.01 | 8.01 | 109,700 |
| Apr 10, 2024 | 7.76 | 8.05 | 7.76 | 8.04 | 8.04 | 72,700 |
| Apr 9, 2024 | 8.23 | 8.23 | 7.89 | 7.97 | 7.97 | 89,000 |
| Apr 8, 2024 | 7.87 | 7.94 | 7.85 | 7.90 | 7.90 | 140,800 |
| Apr 5, 2024 | 7.98 | 7.98 | 7.81 | 7.84 | 7.84 | 76,300 |
| Apr 4, 2024 | 8.03 | 8.08 | 8.02 | 8.06 | 8.06 | 69,100 |
| Apr 3, 2024 | 7.89 | 8.11 | 7.89 | 8.02 | 8.02 | 221,900 |
| Apr 2, 2024 | 8.05 | 8.10 | 8.00 | 8.01 | 8.01 | 80,100 |
| Apr 1, 2024 | 7.80 | 8.20 | 7.80 | 7.94 | 7.94 | 209,600 |
| Mar 28, 2024 | 8.03 | 8.03 | 7.92 | 7.92 | 7.92 | 177,800 |
| Mar 27, 2024 | 8.15 | 8.15 | 8.02 | 8.04 | 8.04 | 95,400 |
| Mar 26, 2024 | 8.30 | 8.30 | 8.00 | 8.11 | 8.11 | 101,800 |
| Mar 25, 2024 | 7.89 | 8.13 | 7.89 | 8.07 | 8.07 | 82,900 |
| Mar 22, 2024 | 8.10 | 8.10 | 8.02 | 8.03 | 8.03 | 56,000 |
| Mar 21, 2024 | 7.84 | 8.19 | 7.84 | 8.10 | 8.10 | 42,400 |
| Mar 20, 2024 | 8.01 | 8.09 | 7.99 | 7.99 | 7.99 | 42,400 |
| Mar 19, 2024 | 8.08 | 8.14 | 8.03 | 8.11 | 8.11 | 30,700 |
| Mar 18, 2024 | 8.21 | 8.21 | 8.11 | 8.19 | 8.19 | 29,700 |
| Mar 15, 2024 | 8.19 | 8.19 | 8.12 | 8.17 | 8.17 | 32,500 |
| Mar 14, 2024 | 8.22 | 8.22 | 8.10 | 8.10 | 8.10 | 59,300 |
| Mar 13, 2024 | 7.98 | 8.32 | 7.98 | 8.27 | 8.27 | 36,000 |
| Mar 12, 2024 | 8.00 | 8.36 | 8.00 | 8.26 | 8.26 | 94,000 |
| Mar 11, 2024 | 8.08 | 8.21 | 8.08 | 8.19 | 8.19 | 39,000 |
| Mar 8, 2024 | 0.16 Dividend | |||||
| Mar 8, 2024 | 7.90 | 8.29 | 7.90 | 8.08 | 8.08 | 39,700 |
| Mar 7, 2024 | 8.10 | 8.43 | 8.10 | 8.39 | 8.23 | 26,600 |
| Mar 6, 2024 | 8.40 | 8.46 | 8.39 | 8.45 | 8.29 | 23,500 |
| Mar 5, 2024 | 8.20 | 8.31 | 8.20 | 8.27 | 8.12 | 25,600 |
| Mar 4, 2024 | 8.59 | 8.59 | 8.27 | 8.29 | 8.14 | 42,600 |
| Mar 1, 2024 | 8.32 | 8.41 | 8.30 | 8.40 | 8.24 | 36,400 |
| Feb 29, 2024 | 8.55 | 8.55 | 8.29 | 8.29 | 8.14 | 46,300 |
| Feb 28, 2024 | 8.41 | 8.50 | 8.41 | 8.41 | 8.25 | 40,500 |
| Feb 27, 2024 | 8.40 | 8.56 | 8.40 | 8.52 | 8.36 | 51,700 |
| Feb 26, 2024 | 8.25 | 8.40 | 8.14 | 8.25 | 8.10 | 26,300 |
| Feb 23, 2024 | 8.07 | 8.25 | 8.01 | 8.13 | 7.98 | 67,300 |
| Feb 22, 2024 | 8.30 | 8.30 | 8.19 | 8.19 | 8.04 | 26,800 |
| Feb 21, 2024 | 8.27 | 8.32 | 8.24 | 8.30 | 8.15 | 38,500 |
| Feb 20, 2024 | 8.37 | 8.37 | 8.30 | 8.34 | 8.19 | 41,700 |
| Feb 16, 2024 | 8.40 | 8.40 | 8.16 | 8.21 | 8.06 | 35,800 |
| Feb 15, 2024 | 8.40 | 8.40 | 8.12 | 8.18 | 8.03 | 32,600 |
| Feb 14, 2024 | 8.30 | 8.32 | 8.26 | 8.31 | 8.16 | 42,600 |
| Feb 13, 2024 | 8.60 | 8.60 | 8.24 | 8.25 | 8.10 | 33,100 |
| Feb 12, 2024 | 8.29 | 8.44 | 8.03 | 8.40 | 8.24 | 51,900 |
| Feb 9, 2024 | 8.28 | 8.32 | 8.21 | 8.28 | 8.13 | 41,700 |
| Feb 8, 2024 | 8.24 | 8.35 | 8.24 | 8.30 | 8.15 | 34,900 |
| Feb 7, 2024 | 8.46 | 8.53 | 8.43 | 8.51 | 8.35 | 61,900 |
| Feb 6, 2024 | 8.46 | 8.69 | 8.46 | 8.60 | 8.44 | 46,600 |
| Feb 5, 2024 | 8.13 | 8.24 | 8.13 | 8.23 | 8.08 | 50,700 |
| Feb 2, 2024 | 8.18 | 8.21 | 8.14 | 8.19 | 8.04 | 39,600 |
| Feb 1, 2024 | 7.98 | 8.12 | 7.98 | 8.10 | 7.95 | 46,400 |
| Jan 31, 2024 | 7.95 | 8.02 | 7.90 | 7.91 | 7.76 | 35,400 |
| Jan 30, 2024 | 7.84 | 7.95 | 7.75 | 7.75 | 7.61 | 90,000 |
| Jan 29, 2024 | 7.88 | 7.95 | 7.88 | 7.93 | 7.78 | 58,100 |
| Jan 26, 2024 | 7.86 | 7.95 | 7.86 | 7.95 | 7.80 | 60,700 |
| Jan 25, 2024 | 7.85 | 7.98 | 7.85 | 7.86 | 7.71 | 46,600 |
| Jan 24, 2024 | 7.76 | 8.04 | 7.76 | 7.95 | 7.80 | 29,600 |
| Jan 23, 2024 | 7.76 | 7.77 | 7.60 | 7.74 | 7.60 | 44,800 |
| Jan 22, 2024 | 7.57 | 7.75 | 7.57 | 7.70 | 7.56 | 54,000 |
| Jan 19, 2024 | 7.75 | 7.85 | 7.75 | 7.75 | 7.61 | 35,100 |
| Jan 18, 2024 | 7.84 | 7.93 | 7.77 | 7.85 | 7.70 | 55,900 |
| Jan 17, 2024 | 7.75 | 7.80 | 7.70 | 7.75 | 7.61 | 44,800 |
| Jan 16, 2024 | 7.95 | 8.12 | 7.95 | 8.08 | 7.93 | 77,300 |
| Jan 12, 2024 | 8.14 | 8.14 | 8.01 | 8.10 | 7.95 | 41,900 |
| Jan 11, 2024 | 8.00 | 8.13 | 7.95 | 8.10 | 7.95 | 181,500 |
| Jan 10, 2024 | 7.97 | 8.01 | 7.92 | 7.95 | 7.80 | 41,200 |
| Jan 9, 2024 | 7.97 | 8.10 | 7.97 | 8.06 | 7.91 | 28,900 |
| Jan 8, 2024 | 8.16 | 8.16 | 8.01 | 8.01 | 7.86 | 24,400 |
| Jan 5, 2024 | 8.16 | 8.23 | 8.10 | 8.13 | 7.98 | 29,800 |
| Jan 4, 2024 | 8.18 | 8.24 | 8.11 | 8.21 | 8.06 | 37,300 |
| Jan 3, 2024 | 8.12 | 8.19 | 8.12 | 8.12 | 7.97 | 47,300 |
| Jan 2, 2024 | 8.16 | 8.45 | 7.88 | 8.05 | 7.90 | 54,500 |
| Dec 29, 2023 | 8.20 | 8.22 | 8.14 | 8.22 | 8.07 | 52,000 |
| Dec 28, 2023 | 8.24 | 8.29 | 8.16 | 8.16 | 8.01 | 36,000 |
| Dec 27, 2023 | 7.87 | 8.25 | 7.87 | 8.13 | 7.98 | 39,200 |
| Dec 26, 2023 | 8.42 | 8.42 | 8.03 | 8.06 | 7.91 | 38,900 |
| Dec 22, 2023 | 7.78 | 8.16 | 7.78 | 8.10 | 7.95 | 43,900 |
| Dec 21, 2023 | 7.79 | 8.17 | 7.79 | 8.08 | 7.93 | 54,900 |
| Dec 20, 2023 | 7.75 | 8.05 | 7.75 | 7.91 | 7.76 | 32,800 |
| Dec 19, 2023 | 8.12 | 8.19 | 8.05 | 8.08 | 7.93 | 37,000 |
| Dec 18, 2023 | 8.07 | 8.19 | 8.02 | 8.05 | 7.90 | 44,000 |
| Dec 15, 2023 | 8.00 | 8.21 | 8.00 | 8.10 | 7.95 | 34,300 |
| Dec 14, 2023 | 8.00 | 8.16 | 8.00 | 8.11 | 7.96 | 55,600 |
| Dec 13, 2023 | 7.84 | 7.86 | 7.74 | 7.76 | 7.62 | 49,500 |
| Dec 12, 2023 | 7.76 | 7.85 | 7.73 | 7.82 | 7.68 | 65,200 |
| Dec 11, 2023 | 7.49 | 7.85 | 7.49 | 7.85 | 7.70 | 81,800 |
| Dec 8, 2023 | 7.79 | 7.85 | 7.67 | 7.71 | 7.57 | 189,900 |
| Dec 7, 2023 | 7.67 | 7.84 | 7.67 | 7.78 | 7.64 | 54,400 |
| Dec 6, 2023 | 7.62 | 7.62 | 7.50 | 7.57 | 7.43 | 46,200 |
| Dec 5, 2023 | 7.65 | 7.65 | 7.46 | 7.47 | 7.33 | 51,500 |
| Dec 4, 2023 | 0.08 Dividend | |||||
| Dec 4, 2023 | 7.29 | 7.75 | 7.29 | 7.49 | 7.35 | 58,300 |
| Dec 1, 2023 | 7.29 | 7.66 | 7.29 | 7.66 | 7.44 | 31,600 |
| Nov 30, 2023 | 7.71 | 7.85 | 7.67 | 7.78 | 7.56 | 67,200 |
| Nov 29, 2023 | 7.75 | 7.84 | 7.68 | 7.84 | 7.61 | 30,600 |
| Nov 28, 2023 | 7.95 | 7.95 | 7.66 | 7.68 | 7.46 | 43,000 |
| Nov 27, 2023 | 7.75 | 7.90 | 7.75 | 7.75 | 7.53 | 30,200 |
| Nov 24, 2023 | 7.99 | 8.00 | 7.52 | 7.77 | 7.55 | 22,700 |
| Nov 22, 2023 | 7.69 | 7.88 | 7.69 | 7.80 | 7.57 | 50,700 |
| Nov 21, 2023 | 7.45 | 7.87 | 7.45 | 7.73 | 7.51 | 41,600 |
| Nov 20, 2023 | 7.49 | 7.81 | 7.49 | 7.81 | 7.58 | 27,400 |
| Nov 17, 2023 | 7.69 | 7.77 | 7.59 | 7.64 | 7.42 | 25,800 |
| Nov 16, 2023 | 7.79 | 7.79 | 7.54 | 7.64 | 7.42 | 32,900 |
| Nov 15, 2023 | 7.61 | 7.77 | 7.61 | 7.65 | 7.43 | 30,300 |
| Nov 14, 2023 | 7.49 | 7.55 | 7.48 | 7.52 | 7.30 | 67,800 |
| Nov 13, 2023 | 7.56 | 7.56 | 7.45 | 7.50 | 7.28 | 46,700 |
| Nov 10, 2023 | 7.48 | 7.48 | 7.32 | 7.32 | 7.11 | 41,300 |
| Nov 9, 2023 | 7.28 | 7.54 | 7.28 | 7.47 | 7.25 | 33,100 |
| Nov 8, 2023 | 7.43 | 7.48 | 7.38 | 7.38 | 7.17 | 33,600 |
| Nov 7, 2023 | 7.60 | 7.60 | 7.43 | 7.48 | 7.26 | 45,500 |
| Nov 6, 2023 | 7.90 | 7.90 | 7.54 | 7.55 | 7.33 | 40,100 |
| Nov 3, 2023 | 7.64 | 7.82 | 7.50 | 7.64 | 7.42 | 28,700 |
| Nov 2, 2023 | 7.75 | 7.75 | 7.30 | 7.50 | 7.28 | 48,900 |
| Nov 1, 2023 | 7.08 | 7.45 | 7.08 | 7.29 | 7.08 | 84,500 |
| Oct 31, 2023 | 7.26 | 7.44 | 7.24 | 7.28 | 7.07 | 153,000 |
| Oct 30, 2023 | 7.45 | 7.50 | 7.36 | 7.37 | 7.16 | 39,600 |
| Oct 27, 2023 | 7.10 | 7.45 | 7.10 | 7.33 | 7.12 | 33,800 |
| Oct 26, 2023 | 7.36 | 7.36 | 7.23 | 7.29 | 7.08 | 78,200 |
| Oct 25, 2023 | 7.17 | 7.22 | 7.13 | 7.17 | 6.96 | 54,900 |
| Oct 24, 2023 | 7.21 | 7.34 | 7.16 | 7.23 | 7.02 | 247,000 |
| Oct 23, 2023 | 7.21 | 7.23 | 7.18 | 7.20 | 6.99 | 67,700 |
| Oct 20, 2023 | 7.23 | 7.27 | 7.17 | 7.24 | 7.03 | 47,700 |
| Oct 19, 2023 | 7.43 | 7.43 | 7.23 | 7.31 | 7.10 | 73,700 |
| Oct 18, 2023 | 7.60 | 7.60 | 7.40 | 7.40 | 7.19 | 46,700 |
| Oct 17, 2023 | 7.50 | 7.50 | 7.33 | 7.38 | 7.17 | 123,400 |
| Oct 16, 2023 | 7.07 | 7.55 | 7.07 | 7.23 | 7.02 | 69,000 |
| Oct 13, 2023 | 7.46 | 7.46 | 7.20 | 7.26 | 7.05 | 54,300 |
| Oct 12, 2023 | 7.39 | 7.53 | 7.18 | 7.36 | 7.15 | 58,800 |
| Oct 11, 2023 | 7.60 | 7.60 | 7.03 | 7.34 | 7.13 | 91,800 |
| Oct 10, 2023 | 7.25 | 7.40 | 7.24 | 7.37 | 7.16 | 96,600 |
| Oct 9, 2023 | 7.32 | 7.41 | 7.22 | 7.29 | 7.08 | 73,200 |
| Oct 6, 2023 | 7.28 | 7.41 | 7.26 | 7.30 | 7.09 | 48,800 |
| Oct 5, 2023 | 7.23 | 7.34 | 7.19 | 7.21 | 7.00 | 112,300 |
| Oct 4, 2023 | 7.15 | 7.30 | 7.08 | 7.10 | 6.90 | 87,500 |
| Oct 3, 2023 | 7.29 | 7.36 | 7.20 | 7.26 | 7.05 | 106,000 |
| Oct 2, 2023 | 7.37 | 7.39 | 7.33 | 7.33 | 7.12 | 80,700 |
| Sep 29, 2023 | 7.47 | 7.48 | 7.35 | 7.35 | 7.14 | 48,500 |
| Sep 28, 2023 | 7.37 | 7.55 | 7.37 | 7.42 | 7.21 | 132,200 |
| Sep 27, 2023 | 7.47 | 7.55 | 7.41 | 7.49 | 7.27 | 91,300 |
| Sep 26, 2023 | 7.47 | 7.55 | 7.37 | 7.37 | 7.16 | 54,100 |
| Sep 25, 2023 | 7.71 | 7.71 | 7.44 | 7.45 | 7.24 | 73,700 |
| Sep 22, 2023 | 7.80 | 7.80 | 7.45 | 7.46 | 7.24 | 44,600 |
| Sep 21, 2023 | 7.45 | 7.57 | 7.40 | 7.47 | 7.25 | 45,100 |
| Sep 20, 2023 | 7.66 | 7.74 | 7.29 | 7.54 | 7.32 | 72,800 |
| Sep 19, 2023 | 7.67 | 7.74 | 7.57 | 7.66 | 7.44 | 71,800 |
| Sep 18, 2023 | 7.70 | 7.70 | 7.47 | 7.49 | 7.27 | 100,600 |
| Sep 15, 2023 | 7.63 | 7.69 | 7.56 | 7.58 | 7.36 | 65,100 |
| Sep 14, 2023 | 7.28 | 7.69 | 7.28 | 7.61 | 7.39 | 37,100 |
| Sep 13, 2023 | 7.62 | 7.78 | 7.62 | 7.62 | 7.40 | 34,700 |
| Sep 12, 2023 | 7.26 | 7.59 | 7.26 | 7.59 | 7.37 | 82,400 |
| Sep 11, 2023 | 7.59 | 7.67 | 7.51 | 7.59 | 7.37 | 96,300 |
| Sep 8, 2023 | 7.63 | 7.63 | 7.51 | 7.51 | 7.29 | 54,600 |
| Sep 7, 2023 | 7.70 | 7.70 | 7.54 | 7.65 | 7.43 | 71,000 |
| Sep 6, 2023 | 7.58 | 7.70 | 7.57 | 7.60 | 7.38 | 47,300 |
| Sep 5, 2023 | 7.63 | 7.78 | 7.62 | 7.69 | 7.47 | 52,500 |
| Sep 1, 2023 | 0.08 Dividend | |||||
| Sep 1, 2023 | 7.64 | 7.97 | 7.64 | 7.90 | 7.67 | 36,900 |
| Aug 31, 2023 | 7.59 | 8.00 | 7.59 | 7.95 | 7.64 | 47,400 |
| Aug 30, 2023 | 8.09 | 8.09 | 7.75 | 7.80 | 7.50 | 40,400 |
| Aug 29, 2023 | 7.80 | 7.93 | 7.71 | 7.78 | 7.48 | 59,300 |
| Aug 28, 2023 | 7.73 | 7.79 | 7.67 | 7.72 | 7.42 | 222,600 |
| Aug 25, 2023 | 7.65 | 7.66 | 7.45 | 7.66 | 7.36 | 37,000 |
| Aug 24, 2023 | 7.52 | 7.65 | 7.45 | 7.50 | 7.21 | 76,700 |
| Aug 23, 2023 | 7.55 | 7.64 | 7.44 | 7.53 | 7.24 | 45,300 |
| Aug 22, 2023 | 7.50 | 7.60 | 7.40 | 7.40 | 7.11 | 104,300 |
| Aug 21, 2023 | 7.57 | 7.59 | 7.50 | 7.53 | 7.24 | 50,000 |
| Aug 18, 2023 | 7.62 | 7.65 | 7.50 | 7.54 | 7.25 | 118,600 |
| Aug 17, 2023 | 7.77 | 7.89 | 7.77 | 7.81 | 7.51 | 173,000 |
| Aug 16, 2023 | 7.74 | 7.98 | 7.74 | 7.82 | 7.52 | 60,000 |
| Aug 15, 2023 | 8.00 | 8.00 | 7.76 | 7.77 | 7.47 | 74,400 |
| Aug 14, 2023 | 8.03 | 8.03 | 7.79 | 7.85 | 7.55 | 31,800 |
| Aug 11, 2023 | 8.20 | 8.20 | 7.94 | 8.05 | 7.74 | 25,000 |
| Aug 10, 2023 | 7.98 | 8.07 | 7.91 | 8.03 | 7.72 | 25,900 |
| Aug 9, 2023 | 8.24 | 8.24 | 7.91 | 7.96 | 7.65 | 29,800 |
| Aug 8, 2023 | 8.02 | 8.06 | 7.91 | 7.98 | 7.67 | 56,600 |
| Aug 7, 2023 | 8.10 | 8.18 | 8.01 | 8.01 | 7.70 | 30,800 |
| Aug 4, 2023 | 8.01 | 8.08 | 7.93 | 8.08 | 7.77 | 24,600 |
| Aug 3, 2023 | 8.12 | 8.22 | 8.02 | 8.15 | 7.83 | 70,700 |
| Aug 2, 2023 | 8.08 | 8.18 | 8.00 | 8.02 | 7.71 | 29,900 |
| Aug 1, 2023 | 8.23 | 8.32 | 8.17 | 8.30 | 7.98 | 26,900 |
| Jul 31, 2023 | 8.46 | 8.46 | 8.11 | 8.22 | 7.90 | 22,600 |
| Jul 28, 2023 | 8.20 | 8.27 | 8.11 | 8.23 | 7.91 | 128,500 |
| Jul 27, 2023 | 8.09 | 8.18 | 7.98 | 7.98 | 7.67 | 23,800 |
| Jul 26, 2023 | 8.00 | 8.20 | 8.00 | 8.07 | 7.76 | 25,200 |
| Jul 25, 2023 | 7.95 | 8.03 | 7.85 | 7.94 | 7.63 | 96,800 |
| Jul 24, 2023 | 8.05 | 8.11 | 7.84 | 7.91 | 7.60 | 120,300 |
| Jul 21, 2023 | 8.07 | 8.07 | 7.83 | 8.00 | 7.69 | 36,900 |
| Jul 20, 2023 | 7.88 | 7.99 | 7.82 | 7.99 | 7.68 | 32,100 |
| Jul 19, 2023 | 7.63 | 7.98 | 7.63 | 7.77 | 7.47 | 28,000 |
| Jul 18, 2023 | 7.50 | 7.94 | 7.50 | 7.77 | 7.47 | 36,600 |
| Jul 17, 2023 | 7.77 | 7.92 | 7.77 | 7.91 | 7.60 | 54,500 |
| Jul 14, 2023 | 7.71 | 7.94 | 7.71 | 7.88 | 7.57 | 104,000 |
| Jul 13, 2023 | 7.98 | 7.98 | 7.73 | 7.90 | 7.59 | 43,500 |
| Jul 12, 2023 | 7.63 | 7.78 | 7.63 | 7.75 | 7.45 | 47,200 |
| Jul 11, 2023 | 7.69 | 7.69 | 7.55 | 7.61 | 7.32 | 102,300 |
| Jul 10, 2023 | 7.58 | 7.64 | 7.53 | 7.58 | 7.29 | 68,400 |
| Jul 7, 2023 | 7.48 | 7.66 | 7.48 | 7.59 | 7.30 | 45,800 |
| Jul 6, 2023 | 7.52 | 7.77 | 7.52 | 7.61 | 7.32 | 69,100 |
| Jul 5, 2023 | 7.80 | 7.81 | 7.70 | 7.77 | 7.47 | 74,600 |
| Jul 3, 2023 | 7.68 | 7.89 | 7.68 | 7.87 | 7.57 | 16,600 |
| Jun 30, 2023 | 7.70 | 7.88 | 7.70 | 7.80 | 7.50 | 42,000 |
| Jun 29, 2023 | 7.60 | 7.87 | 7.60 | 7.83 | 7.53 | 35,500 |
| Jun 28, 2023 | 7.85 | 7.88 | 7.84 | 7.88 | 7.57 | 67,300 |
| Jun 27, 2023 | 7.74 | 7.79 | 7.74 | 7.78 | 7.48 | 109,700 |
| Jun 26, 2023 | 7.86 | 7.86 | 7.63 | 7.80 | 7.50 | 52,500 |
| Jun 23, 2023 | 7.92 | 7.92 | 7.82 | 7.92 | 7.61 | 51,100 |
| Jun 22, 2023 | 7.97 | 7.97 | 7.67 | 7.97 | 7.66 | 26,200 |
| Jun 21, 2023 | 8.06 | 8.06 | 7.87 | 7.99 | 7.68 | 58,700 |
| Jun 20, 2023 | 7.75 | 7.96 | 7.75 | 7.87 | 7.57 | 41,600 |
| Jun 16, 2023 | 7.36 | 7.46 | 7.36 | 7.38 | 7.09 | 32,500 |
| Jun 15, 2023 | 7.23 | 7.31 | 7.23 | 7.25 | 6.97 | 59,000 |
| Jun 14, 2023 | 7.07 | 7.39 | 7.07 | 7.39 | 7.10 | 32,100 |
| Jun 13, 2023 | 7.18 | 7.40 | 7.18 | 7.35 | 7.07 | 96,700 |
| Jun 12, 2023 | 7.34 | 7.34 | 7.29 | 7.29 | 7.01 | 57,100 |
| Jun 9, 2023 | 7.41 | 7.41 | 7.30 | 7.41 | 7.12 | 37,100 |
| Jun 8, 2023 | 7.27 | 7.41 | 7.25 | 7.30 | 7.02 | 30,200 |
| Jun 7, 2023 | 7.27 | 7.44 | 7.27 | 7.40 | 7.11 | 44,600 |
| Jun 6, 2023 | 7.30 | 7.48 | 7.30 | 7.45 | 7.16 | 111,300 |
| Jun 5, 2023 | 7.46 | 7.49 | 7.32 | 7.40 | 7.11 | 52,100 |
| Jun 2, 2023 | 0.08 Dividend | |||||
| Jun 2, 2023 | 7.10 | 7.36 | 7.10 | 7.35 | 7.07 | 46,000 |
| Jun 1, 2023 | 7.30 | 7.38 | 7.24 | 7.38 | 7.02 | 197,200 |
| May 31, 2023 | 7.37 | 7.37 | 7.30 | 7.35 | 6.99 | 113,300 |
| May 30, 2023 | 7.26 | 7.44 | 7.26 | 7.39 | 7.03 | 52,900 |
| May 26, 2023 | 7.54 | 7.54 | 7.33 | 7.46 | 7.09 | 40,800 |
| May 25, 2023 | 7.40 | 7.44 | 7.29 | 7.35 | 6.99 | 94,500 |
| May 24, 2023 | 7.42 | 7.44 | 7.39 | 7.41 | 7.05 | 46,000 |
| May 23, 2023 | 7.31 | 7.36 | 7.15 | 7.32 | 6.96 | 55,700 |
| May 22, 2023 | 7.52 | 7.61 | 7.52 | 7.61 | 7.24 | 43,800 |
| May 19, 2023 | 7.45 | 7.95 | 7.45 | 7.58 | 7.21 | 35,400 |
| May 18, 2023 | 7.53 | 7.60 | 7.53 | 7.53 | 7.16 | 21,400 |
| May 17, 2023 | 8.00 | 8.00 | 7.54 | 7.66 | 7.28 | 25,600 |
| May 16, 2023 | 7.76 | 7.81 | 7.71 | 7.79 | 7.41 | 50,800 |
| May 15, 2023 | 7.79 | 7.84 | 7.75 | 7.82 | 7.44 | 28,900 |
| May 12, 2023 | 7.86 | 7.86 | 7.49 | 7.73 | 7.35 | 30,700 |
| May 11, 2023 | 7.86 | 7.89 | 7.80 | 7.89 | 7.50 | 33,700 |
| May 10, 2023 | 7.92 | 7.92 | 7.69 | 7.69 | 7.31 | 33,100 |
| May 9, 2023 | 7.90 | 7.90 | 7.69 | 7.77 | 7.39 | 59,700 |
| May 8, 2023 | 7.76 | 7.76 | 7.69 | 7.76 | 7.38 | 23,800 |
| May 5, 2023 | 7.53 | 7.69 | 7.52 | 7.56 | 7.19 | 23,500 |
| May 4, 2023 | 7.55 | 7.55 | 7.44 | 7.52 | 7.15 | 32,400 |
| May 3, 2023 | 7.40 | 7.49 | 7.40 | 7.44 | 7.07 | 23,700 |
| May 2, 2023 | 7.15 | 7.48 | 7.15 | 7.44 | 7.07 | 34,700 |
| May 1, 2023 | 7.48 | 7.52 | 7.42 | 7.47 | 7.10 | 19,700 |
| Apr 28, 2023 | 7.31 | 7.51 | 7.31 | 7.49 | 7.12 | 18,500 |
| Apr 27, 2023 | 7.58 | 7.58 | 7.38 | 7.44 | 7.07 | 31,000 |
Related Tickers
KEP Korea Electric Power Corporation
7.71
+0.52%
EVRG Evergy, Inc.
51.69
-1.39%
NGG National Grid plc
66.31
-0.67%
WEC WEC Energy Group, Inc.
81.49
-1.59%
ETR Entergy Corporation
106.50
-0.96%
PPL PPL Corporation
27.02
-1.03%
EXC Exelon Corporation
37.32
-0.90%
XEL Xcel Energy Inc.
53.96
-1.91%
PEG Public Service Enterprise Group Incorporated
67.82
-0.40%
HE Hawaiian Electric Industries, Inc.
9.88
-5.90%