NYSE American - Nasdaq Real Time Price • USD
Pacific Gas and Electric Company (PCG-PB)
As of April 25 at 1:15 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 25, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 46 |
Apr 24, 2024 | 20.20 | 20.53 | 20.20 | 20.53 | 20.53 | 1,149 |
Apr 23, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 284 |
Apr 22, 2024 | 20.02 | 20.49 | 20.02 | 20.49 | 20.49 | 3,178 |
Apr 19, 2024 | 20.47 | 20.49 | 20.19 | 20.19 | 20.19 | 943 |
Apr 18, 2024 | 20.45 | 20.50 | 20.35 | 20.35 | 20.35 | 1,262 |
Apr 17, 2024 | 20.85 | 20.94 | 20.85 | 20.85 | 20.85 | 727 |
Apr 16, 2024 | 20.30 | 20.33 | 20.30 | 20.33 | 20.33 | 2,077 |
Apr 15, 2024 | 20.35 | 20.35 | 20.30 | 20.30 | 20.30 | 1,586 |
Apr 12, 2024 | 20.32 | 20.94 | 20.32 | 20.63 | 20.63 | 2,226 |
Apr 11, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 280 |
Apr 10, 2024 | 20.91 | 21.33 | 20.91 | 20.91 | 20.91 | 772 |
Apr 9, 2024 | 20.94 | 20.94 | 20.90 | 20.90 | 20.90 | 1,159 |
Apr 8, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 214 |
Apr 5, 2024 | 20.50 | 20.50 | 20.44 | 20.50 | 20.50 | 1,035 |
Apr 4, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 850 |
Apr 3, 2024 | 20.00 | 20.65 | 20.00 | 20.50 | 20.50 | 8,356 |
Apr 1, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 363 |
Mar 28, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 580 |
Mar 27, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 100 |
Mar 22, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 105 |
Mar 21, 2024 | 20.78 | 20.78 | 20.35 | 20.35 | 20.35 | 2,611 |
Mar 20, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 406 |
Mar 19, 2024 | 21.05 | 21.07 | 21.05 | 21.07 | 21.07 | 1,475 |
Mar 18, 2024 | 21.34 | 21.55 | 21.06 | 21.06 | 21.06 | 3,141 |
Mar 15, 2024 | 21.21 | 21.21 | 20.55 | 20.55 | 20.55 | 432 |
Mar 14, 2024 | 21.34 | 21.34 | 21.32 | 21.34 | 21.34 | 2,121 |
Mar 13, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 100 |
Mar 12, 2024 | 20.75 | 20.75 | 20.55 | 20.55 | 20.55 | 350 |
Mar 8, 2024 | 20.53 | 20.70 | 20.53 | 20.70 | 20.70 | 412 |
Mar 7, 2024 | 20.67 | 20.95 | 20.54 | 20.95 | 20.95 | 1,906 |
Mar 5, 2024 | 20.87 | 20.90 | 20.85 | 20.85 | 20.85 | 825 |
Mar 4, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 396 |
Mar 1, 2024 | 20.59 | 20.91 | 20.59 | 20.81 | 20.81 | 1,409 |
Feb 29, 2024 | 20.64 | 20.80 | 20.53 | 20.80 | 20.80 | 1,273 |
Feb 28, 2024 | 20.44 | 20.53 | 20.44 | 20.53 | 20.53 | 871 |
Feb 27, 2024 | 21.22 | 21.22 | 21.10 | 21.10 | 21.10 | 1,801 |
Feb 26, 2024 | 21.34 | 21.34 | 21.00 | 21.10 | 21.10 | 1,432 |
Feb 23, 2024 | 21.00 | 21.00 | 20.33 | 20.58 | 20.58 | 2,204 |
Feb 22, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 2,973 |
Feb 21, 2024 | 21.00 | 21.00 | 20.82 | 20.82 | 20.82 | 313 |
Feb 20, 2024 | 20.80 | 20.98 | 20.70 | 20.98 | 20.98 | 7,946 |
Feb 16, 2024 | 20.84 | 20.84 | 20.64 | 20.68 | 20.68 | 1,227 |
Feb 15, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 146 |
Feb 14, 2024 | 20.50 | 20.50 | 20.25 | 20.25 | 20.25 | 427 |
Feb 13, 2024 | 20.47 | 20.52 | 20.25 | 20.50 | 20.50 | 6,562 |
Feb 12, 2024 | 20.30 | 20.47 | 20.30 | 20.47 | 20.47 | 2,278 |
Feb 9, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 703 |
Feb 8, 2024 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | 1,150 |
Feb 7, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6,283 |
Feb 6, 2024 | 20.20 | 20.23 | 20.01 | 20.23 | 20.23 | 2,464 |
Feb 5, 2024 | 20.15 | 20.20 | 20.15 | 20.20 | 20.20 | 2,246 |
Feb 2, 2024 | 19.74 | 19.88 | 19.74 | 19.88 | 19.88 | 405 |
Feb 1, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 441 |
Jan 31, 2024 | 20.37 | 20.39 | 20.37 | 20.39 | 20.39 | 876 |
Jan 30, 2024 | 0.34 Dividend | |||||
Jan 30, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1,409 |
Jan 29, 2024 | 20.27 | 20.38 | 20.15 | 20.38 | 20.04 | 1,613 |
Jan 26, 2024 | 20.39 | 20.39 | 20.27 | 20.27 | 19.93 | 769 |
Jan 25, 2024 | 20.38 | 20.39 | 20.35 | 20.35 | 20.01 | 2,990 |
Jan 24, 2024 | 20.07 | 20.15 | 20.00 | 20.00 | 19.66 | 3,214 |
Jan 23, 2024 | 20.11 | 20.40 | 20.11 | 20.16 | 19.82 | 2,533 |
Jan 22, 2024 | 20.38 | 20.40 | 20.00 | 20.00 | 19.66 | 1,584 |
Jan 19, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | 508 |
Jan 18, 2024 | 19.79 | 19.80 | 19.75 | 19.80 | 19.47 | 956 |
Jan 17, 2024 | 20.55 | 20.55 | 19.80 | 19.80 | 19.47 | 1,978 |
Jan 16, 2024 | 19.87 | 20.03 | 19.87 | 20.00 | 19.66 | 2,627 |
Jan 12, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.52 | 575 |
Jan 11, 2024 | 19.44 | 19.44 | 19.08 | 19.08 | 18.76 | 1,006 |
Jan 10, 2024 | 19.78 | 19.80 | 19.78 | 19.80 | 19.47 | 1,305 |
Jan 9, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.45 | 575 |
Jan 8, 2024 | 19.45 | 19.78 | 19.44 | 19.44 | 19.11 | 1,463 |
Jan 5, 2024 | 19.80 | 19.85 | 19.80 | 19.85 | 19.52 | 1,441 |
Jan 4, 2024 | 19.44 | 19.46 | 19.05 | 19.44 | 19.11 | 2,101 |
Jan 3, 2024 | 19.00 | 19.43 | 19.00 | 19.43 | 19.10 | 2,857 |
Jan 2, 2024 | 18.98 | 18.98 | 18.35 | 18.98 | 18.66 | 2,909 |
Dec 29, 2023 | 18.89 | 19.02 | 18.89 | 18.96 | 18.64 | 8,336 |
Dec 28, 2023 | 18.97 | 18.98 | 18.97 | 18.98 | 18.66 | 3,268 |
Dec 27, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.66 | 2,000 |
Dec 26, 2023 | 18.80 | 19.02 | 18.80 | 18.98 | 18.66 | 7,136 |
Dec 22, 2023 | 18.53 | 18.85 | 18.27 | 18.85 | 18.53 | 5,042 |
Dec 21, 2023 | 18.36 | 18.50 | 18.25 | 18.50 | 18.19 | 2,938 |
Dec 20, 2023 | 18.25 | 18.41 | 18.25 | 18.41 | 18.10 | 1,533 |
Dec 19, 2023 | 18.39 | 18.50 | 18.06 | 18.50 | 18.19 | 3,256 |
Dec 18, 2023 | 18.42 | 18.50 | 17.90 | 18.08 | 17.78 | 4,381 |
Dec 15, 2023 | 18.42 | 18.44 | 17.80 | 18.44 | 18.13 | 6,996 |
Dec 14, 2023 | 18.08 | 18.32 | 17.55 | 18.32 | 18.01 | 5,026 |
Dec 13, 2023 | 17.77 | 18.05 | 17.77 | 18.05 | 17.75 | 6,467 |
Dec 12, 2023 | 17.79 | 17.79 | 17.68 | 17.75 | 17.45 | 1,477 |
Dec 11, 2023 | 17.81 | 17.81 | 17.72 | 17.75 | 17.45 | 818 |
Dec 8, 2023 | 17.55 | 17.82 | 17.55 | 17.82 | 17.52 | 4,868 |
Dec 7, 2023 | 17.42 | 17.84 | 17.35 | 17.47 | 17.18 | 11,175 |
Dec 6, 2023 | 17.46 | 17.68 | 17.32 | 17.42 | 17.13 | 13,164 |
Dec 5, 2023 | 17.30 | 17.78 | 17.30 | 17.50 | 17.20 | 5,146 |
Dec 4, 2023 | 17.53 | 17.78 | 17.50 | 17.50 | 17.20 | 7,787 |
Dec 1, 2023 | 17.65 | 18.42 | 17.40 | 17.52 | 17.22 | 15,685 |
Nov 30, 2023 | 17.49 | 17.50 | 17.25 | 17.44 | 17.15 | 22,467 |
Nov 29, 2023 | 17.35 | 17.55 | 17.35 | 17.48 | 17.19 | 4,290 |
Nov 28, 2023 | 17.28 | 17.62 | 17.23 | 17.25 | 16.96 | 10,386 |
Nov 27, 2023 | 17.35 | 17.45 | 17.35 | 17.45 | 17.16 | 1,557 |
Nov 24, 2023 | 17.39 | 17.50 | 17.24 | 17.25 | 16.96 | 3,161 |
Nov 22, 2023 | 17.32 | 17.32 | 17.25 | 17.25 | 16.96 | 1,051 |
Nov 21, 2023 | 17.40 | 17.40 | 17.25 | 17.38 | 17.09 | 4,280 |
Nov 20, 2023 | 17.25 | 17.43 | 17.22 | 17.30 | 17.01 | 10,710 |
Nov 17, 2023 | 17.19 | 17.52 | 17.19 | 17.22 | 16.93 | 5,987 |
Nov 16, 2023 | 17.31 | 17.95 | 17.30 | 17.30 | 17.01 | 2,841 |
Nov 15, 2023 | 17.25 | 17.57 | 17.25 | 17.32 | 17.03 | 2,816 |
Nov 14, 2023 | 17.40 | 17.40 | 17.13 | 17.26 | 16.97 | 20,196 |
Nov 13, 2023 | 17.20 | 17.27 | 17.15 | 17.25 | 16.96 | 9,276 |
Nov 10, 2023 | 17.20 | 17.20 | 17.17 | 17.17 | 16.88 | 1,313 |
Nov 9, 2023 | 17.24 | 17.25 | 17.11 | 17.12 | 16.83 | 7,000 |
Nov 8, 2023 | 17.42 | 17.52 | 17.40 | 17.40 | 17.11 | 1,689 |
Nov 7, 2023 | 17.35 | 17.35 | 17.30 | 17.30 | 17.01 | 1,026 |
Nov 6, 2023 | 17.51 | 18.17 | 17.36 | 17.51 | 17.21 | 3,309 |
Nov 3, 2023 | 17.30 | 17.51 | 17.25 | 17.51 | 17.21 | 13,175 |
Nov 2, 2023 | 17.25 | 17.43 | 17.25 | 17.30 | 17.01 | 8,312 |
Nov 1, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 16.94 | 159 |
Oct 31, 2023 | 17.15 | 17.20 | 17.15 | 17.20 | 16.91 | 601 |
Oct 30, 2023 | 0.34 Dividend | |||||
Oct 27, 2023 | 17.22 | 17.25 | 17.22 | 17.25 | 16.62 | 435 |
Oct 26, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.59 | 483 |
Oct 25, 2023 | 17.25 | 17.35 | 17.25 | 17.25 | 16.62 | 1,663 |
Oct 24, 2023 | 17.14 | 17.25 | 17.14 | 17.25 | 16.62 | 1,904 |
Oct 23, 2023 | 17.49 | 17.49 | 17.25 | 17.25 | 16.62 | 3,244 |
Oct 20, 2023 | 17.15 | 17.25 | 17.14 | 17.25 | 16.62 | 3,456 |
Oct 19, 2023 | 17.58 | 17.58 | 17.25 | 17.35 | 16.72 | 2,509 |
Oct 18, 2023 | 17.23 | 18.84 | 17.23 | 17.83 | 17.18 | 2,007 |
Oct 16, 2023 | 17.46 | 17.46 | 17.35 | 17.39 | 16.76 | 1,263 |
Oct 13, 2023 | 17.19 | 17.35 | 17.19 | 17.35 | 16.72 | 930 |
Oct 12, 2023 | 17.25 | 17.25 | 17.22 | 17.22 | 16.59 | 565 |
Oct 11, 2023 | 17.26 | 17.55 | 17.25 | 17.25 | 16.62 | 2,126 |
Oct 10, 2023 | 17.25 | 17.27 | 17.25 | 17.25 | 16.62 | 1,100 |
Oct 9, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.62 | 6,091 |
Oct 6, 2023 | 17.13 | 17.25 | 17.13 | 17.22 | 16.60 | 6,505 |
Oct 5, 2023 | 17.00 | 17.15 | 16.72 | 17.15 | 16.52 | 959 |
Oct 4, 2023 | 17.24 | 17.25 | 17.15 | 17.15 | 16.52 | 421 |
Oct 3, 2023 | 17.55 | 17.75 | 17.25 | 17.25 | 16.62 | 3,507 |
Oct 2, 2023 | 17.68 | 17.68 | 17.60 | 17.60 | 16.96 | 1,361 |
Sep 29, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.20 | 963 |
Sep 28, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.20 | 1,426 |
Sep 27, 2023 | 17.87 | 17.87 | 17.85 | 17.85 | 17.20 | 362 |
Sep 21, 2023 | 17.91 | 18.14 | 17.85 | 17.85 | 17.20 | 1,141 |
Sep 19, 2023 | 17.80 | 18.06 | 17.80 | 18.06 | 17.41 | 447 |
Sep 18, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.34 | 171 |
Sep 15, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.34 | 590 |
Sep 14, 2023 | 17.81 | 18.00 | 17.80 | 18.00 | 17.34 | 740 |
Sep 12, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.68 | 254 |
Sep 8, 2023 | 18.07 | 18.30 | 18.00 | 18.00 | 17.34 | 3,859 |
Sep 7, 2023 | 17.68 | 18.00 | 17.68 | 18.00 | 17.34 | 1,811 |
Sep 6, 2023 | 18.00 | 18.00 | 17.65 | 17.65 | 17.01 | 2,815 |
Sep 5, 2023 | 18.10 | 18.10 | 17.96 | 17.96 | 17.31 | 2,099 |
Sep 1, 2023 | 17.97 | 18.17 | 17.97 | 18.01 | 17.35 | 1,581 |
Aug 31, 2023 | 18.16 | 18.27 | 17.96 | 17.96 | 17.31 | 2,654 |
Aug 30, 2023 | 18.21 | 18.25 | 18.00 | 18.00 | 17.34 | 3,317 |
Aug 29, 2023 | 18.10 | 18.25 | 18.00 | 18.25 | 17.58 | 1,843 |
Aug 25, 2023 | 18.15 | 18.20 | 18.00 | 18.00 | 17.34 | 2,979 |
Aug 24, 2023 | 18.03 | 18.27 | 18.00 | 18.07 | 17.41 | 4,164 |
Aug 23, 2023 | 18.15 | 18.15 | 18.08 | 18.08 | 17.42 | 2,384 |
Aug 22, 2023 | 18.38 | 18.38 | 18.10 | 18.35 | 17.68 | 4,403 |
Aug 21, 2023 | 18.30 | 18.30 | 18.10 | 18.10 | 17.44 | 3,203 |
Aug 18, 2023 | 18.38 | 18.38 | 18.12 | 18.12 | 17.46 | 1,839 |
Aug 16, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.73 | 121 |
Aug 15, 2023 | 18.40 | 18.40 | 18.31 | 18.31 | 17.64 | 594 |
Aug 14, 2023 | 18.40 | 18.45 | 18.40 | 18.45 | 17.78 | 1,279 |
Aug 10, 2023 | 18.26 | 18.44 | 18.26 | 18.44 | 17.77 | 1,058 |
Aug 9, 2023 | 18.40 | 18.50 | 18.39 | 18.47 | 17.80 | 8,058 |
Aug 8, 2023 | 18.30 | 18.30 | 18.26 | 18.26 | 17.59 | 950 |
Aug 7, 2023 | 18.52 | 18.52 | 18.40 | 18.40 | 17.73 | 5,605 |
Aug 4, 2023 | 18.16 | 18.42 | 18.16 | 18.42 | 17.75 | 978 |
Aug 2, 2023 | 18.49 | 18.58 | 18.49 | 18.58 | 17.90 | 613 |
Aug 1, 2023 | 18.48 | 18.48 | 18.30 | 18.30 | 17.63 | 965 |
Jul 31, 2023 | 18.61 | 18.61 | 18.41 | 18.50 | 17.83 | 5,067 |
Jul 28, 2023 | 0.34 Dividend | |||||
Jul 28, 2023 | 18.70 | 18.70 | 18.28 | 18.44 | 17.77 | 2,417 |
Jul 27, 2023 | 18.55 | 18.58 | 18.45 | 18.52 | 17.51 | 6,429 |
Jul 26, 2023 | 18.50 | 18.82 | 18.50 | 18.50 | 17.49 | 5,846 |
Jul 25, 2023 | 18.80 | 18.80 | 18.50 | 18.50 | 17.49 | 1,263 |
Jul 24, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | 1,552 |
Jul 21, 2023 | 18.53 | 18.57 | 18.50 | 18.53 | 17.53 | 1,522 |
Jul 20, 2023 | 18.48 | 18.51 | 18.43 | 18.50 | 17.49 | 2,623 |
Jul 19, 2023 | 18.60 | 18.65 | 18.50 | 18.51 | 17.50 | 6,375 |
Jul 18, 2023 | 18.50 | 18.82 | 18.46 | 18.50 | 17.49 | 6,046 |
Jul 17, 2023 | 18.52 | 18.52 | 18.45 | 18.50 | 17.49 | 4,825 |
Jul 14, 2023 | 18.50 | 18.56 | 18.50 | 18.55 | 17.54 | 4,793 |
Jul 13, 2023 | 18.81 | 18.81 | 18.50 | 18.54 | 17.53 | 11,005 |
Jul 12, 2023 | 18.80 | 18.82 | 18.80 | 18.82 | 17.79 | 1,709 |
Jul 11, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 17.78 | 305 |
Jul 10, 2023 | 18.85 | 19.15 | 18.75 | 18.75 | 17.73 | 1,111 |
Jul 7, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 17.85 | 219 |
Jul 6, 2023 | 18.76 | 18.76 | 18.55 | 18.55 | 17.54 | 1,115 |
Jul 5, 2023 | 18.97 | 18.98 | 18.96 | 18.96 | 17.93 | 2,169 |
Jun 30, 2023 | 18.75 | 18.97 | 18.75 | 18.97 | 17.94 | 2,067 |
Jun 29, 2023 | 18.85 | 19.00 | 18.83 | 18.83 | 17.80 | 851 |
Jun 28, 2023 | 18.82 | 18.85 | 18.82 | 18.85 | 17.83 | 200 |
Jun 27, 2023 | 18.77 | 18.97 | 18.75 | 18.80 | 17.78 | 1,240 |
Jun 26, 2023 | 18.79 | 18.79 | 18.75 | 18.75 | 17.73 | 401 |
Jun 22, 2023 | 19.00 | 19.01 | 18.80 | 18.80 | 17.78 | 2,006 |
Jun 21, 2023 | 18.94 | 19.22 | 18.75 | 19.22 | 18.18 | 10,313 |
Jun 20, 2023 | 19.21 | 19.21 | 18.78 | 18.91 | 17.88 | 21,625 |
Jun 16, 2023 | 18.72 | 18.76 | 18.72 | 18.76 | 17.74 | 1,201 |
Jun 15, 2023 | 18.82 | 18.85 | 18.82 | 18.85 | 17.83 | 1,144 |
Jun 14, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 17.97 | 1,020 |
Jun 13, 2023 | 18.60 | 18.80 | 18.40 | 18.80 | 17.78 | 1,701 |
Jun 12, 2023 | 18.93 | 18.93 | 18.85 | 18.85 | 17.83 | 2,300 |
Jun 9, 2023 | 19.05 | 19.05 | 18.90 | 18.90 | 17.87 | 220 |
Jun 8, 2023 | 18.86 | 19.00 | 18.75 | 19.00 | 17.97 | 1,744 |
Jun 7, 2023 | 19.15 | 19.20 | 18.92 | 19.20 | 18.16 | 1,774 |
Jun 6, 2023 | 18.75 | 18.91 | 18.75 | 18.91 | 17.88 | 581 |
Jun 5, 2023 | 18.90 | 19.09 | 18.75 | 18.75 | 17.73 | 1,150 |
Jun 2, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 17.90 | 397 |
Jun 1, 2023 | 18.83 | 18.83 | 18.75 | 18.80 | 17.78 | 1,105 |
May 31, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 17.80 | 281 |
May 30, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 17.91 | 173 |
May 26, 2023 | 18.40 | 18.51 | 18.40 | 18.51 | 17.50 | 1,007 |
May 25, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | - |
May 24, 2023 | 18.77 | 18.96 | 18.49 | 18.50 | 17.49 | 5,868 |
May 23, 2023 | 18.84 | 18.88 | 18.60 | 18.60 | 17.59 | 2,005 |
May 22, 2023 | 18.65 | 18.82 | 18.60 | 18.60 | 17.59 | 1,882 |
May 19, 2023 | 18.83 | 18.97 | 18.75 | 18.97 | 17.93 | 1,395 |
May 18, 2023 | 18.75 | 18.75 | 18.50 | 18.50 | 17.49 | 6,619 |
May 17, 2023 | 18.75 | 18.98 | 18.75 | 18.98 | 17.95 | 1,782 |
May 16, 2023 | 18.75 | 19.09 | 18.75 | 19.09 | 18.05 | 479 |
May 15, 2023 | 18.95 | 18.97 | 18.76 | 18.80 | 17.78 | 2,722 |
May 12, 2023 | 19.09 | 19.09 | 18.91 | 18.97 | 17.94 | 1,120 |
May 11, 2023 | 18.91 | 19.00 | 18.91 | 18.93 | 17.90 | 1,916 |
May 10, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 17.97 | 1,628 |
May 9, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 17.89 | - |
May 8, 2023 | 19.00 | 19.00 | 18.92 | 18.92 | 17.89 | 3,162 |
May 5, 2023 | 18.82 | 19.23 | 18.82 | 19.09 | 18.05 | 3,400 |
May 4, 2023 | 19.09 | 19.50 | 19.00 | 19.00 | 17.97 | 1,284 |
May 3, 2023 | 19.25 | 19.33 | 18.96 | 18.96 | 17.93 | 4,513 |
May 2, 2023 | 19.10 | 19.10 | 19.00 | 19.00 | 17.97 | 1,473 |
May 1, 2023 | 19.40 | 19.40 | 19.16 | 19.30 | 18.25 | 1,851 |
Apr 28, 2023 | 19.45 | 19.45 | 19.40 | 19.40 | 18.35 | 433 |
Apr 27, 2023 | 0.34 Dividend | |||||
Apr 27, 2023 | 19.30 | 19.30 | 19.25 | 19.25 | 18.20 | 662 |
Apr 26, 2023 | 19.50 | 19.53 | 19.36 | 19.37 | 17.99 | 1,100 |