NYSE - Delayed Quote • USD
Tennessee Valley Authority PARRS A 2029 (TVE)
At close: April 18 at 3:54 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 18, 2024 | 21.43 | 21.64 | 21.40 | 21.40 | 21.40 | 13,300 |
Apr 17, 2024 | 21.56 | 21.58 | 21.46 | 21.56 | 21.56 | 5,300 |
Apr 16, 2024 | 21.42 | 21.65 | 21.42 | 21.51 | 21.51 | 7,100 |
Apr 15, 2024 | 21.53 | 21.59 | 21.41 | 21.51 | 21.51 | 40,800 |
Apr 12, 2024 | 21.54 | 21.61 | 21.52 | 21.57 | 21.57 | 5,800 |
Apr 11, 2024 | 21.55 | 21.56 | 21.53 | 21.56 | 21.56 | 17,200 |
Apr 10, 2024 | 21.65 | 21.65 | 21.52 | 21.58 | 21.58 | 12,300 |
Apr 9, 2024 | 21.70 | 21.75 | 21.65 | 21.67 | 21.67 | 10,500 |
Apr 8, 2024 | 21.75 | 21.75 | 21.60 | 21.65 | 21.65 | 16,800 |
Apr 5, 2024 | 21.96 | 21.96 | 21.67 | 21.77 | 21.77 | 16,200 |
Apr 4, 2024 | 21.96 | 21.97 | 21.85 | 21.96 | 21.96 | 9,400 |
Apr 3, 2024 | 21.93 | 21.93 | 21.73 | 21.82 | 21.82 | 7,200 |
Apr 2, 2024 | 21.85 | 21.90 | 21.76 | 21.90 | 21.90 | 12,200 |
Apr 1, 2024 | 21.90 | 21.92 | 21.78 | 21.88 | 21.88 | 23,000 |
Mar 28, 2024 | 21.66 | 22.03 | 21.66 | 21.98 | 21.98 | 91,200 |
Mar 27, 2024 | 21.70 | 21.79 | 21.65 | 21.72 | 21.72 | 13,900 |
Mar 26, 2024 | 21.66 | 21.73 | 21.61 | 21.68 | 21.68 | 35,300 |
Mar 25, 2024 | 21.73 | 21.76 | 21.60 | 21.65 | 21.65 | 17,600 |
Mar 22, 2024 | 21.81 | 21.90 | 21.72 | 21.80 | 21.80 | 9,400 |
Mar 21, 2024 | 21.75 | 21.85 | 21.71 | 21.81 | 21.81 | 14,300 |
Mar 20, 2024 | 21.62 | 21.74 | 21.60 | 21.67 | 21.67 | 10,200 |
Mar 19, 2024 | 21.60 | 21.70 | 21.60 | 21.65 | 21.65 | 15,700 |
Mar 18, 2024 | 21.66 | 21.85 | 21.58 | 21.60 | 21.60 | 29,500 |
Mar 15, 2024 | 21.68 | 21.74 | 21.63 | 21.65 | 21.65 | 15,100 |
Mar 14, 2024 | 21.82 | 21.84 | 21.66 | 21.67 | 21.67 | 22,800 |
Mar 13, 2024 | 21.87 | 21.91 | 21.83 | 21.83 | 21.83 | 9,600 |
Mar 12, 2024 | 21.98 | 22.03 | 21.85 | 21.87 | 21.87 | 13,200 |
Mar 11, 2024 | 21.99 | 22.04 | 21.96 | 21.96 | 21.96 | 10,900 |
Mar 8, 2024 | 21.91 | 22.07 | 21.91 | 22.03 | 22.03 | 12,000 |
Mar 7, 2024 | 21.90 | 21.93 | 21.86 | 21.89 | 21.89 | 12,100 |
Mar 6, 2024 | 21.94 | 22.03 | 21.86 | 21.86 | 21.86 | 9,100 |
Mar 5, 2024 | 21.88 | 22.08 | 21.85 | 21.88 | 21.88 | 14,300 |
Mar 4, 2024 | 21.89 | 22.04 | 21.87 | 21.88 | 21.88 | 11,000 |
Mar 1, 2024 | 22.01 | 22.06 | 21.95 | 21.97 | 21.97 | 9,400 |
Feb 29, 2024 | 21.95 | 22.19 | 21.90 | 22.15 | 22.15 | 104,300 |
Feb 28, 2024 | 21.94 | 21.99 | 21.89 | 21.93 | 21.93 | 10,900 |
Feb 27, 2024 | 21.88 | 22.03 | 21.87 | 21.89 | 21.89 | 10,800 |
Feb 26, 2024 | 21.93 | 22.03 | 21.88 | 21.95 | 21.95 | 10,500 |
Feb 23, 2024 | 21.90 | 22.04 | 21.90 | 22.04 | 22.04 | 9,900 |
Feb 22, 2024 | 21.99 | 22.10 | 21.85 | 21.87 | 21.87 | 5,800 |
Feb 21, 2024 | 21.90 | 22.11 | 21.86 | 21.86 | 21.86 | 3,100 |
Feb 20, 2024 | 21.87 | 22.05 | 21.87 | 21.91 | 21.91 | 7,000 |
Feb 16, 2024 | 21.82 | 21.95 | 21.80 | 21.94 | 21.94 | 4,800 |
Feb 15, 2024 | 21.89 | 21.95 | 21.86 | 21.94 | 21.94 | 4,500 |
Feb 14, 2024 | 21.81 | 21.95 | 21.81 | 21.88 | 21.88 | 6,900 |
Feb 13, 2024 | 21.92 | 21.95 | 21.76 | 21.81 | 21.81 | 7,200 |
Feb 12, 2024 | 22.00 | 22.14 | 22.00 | 22.01 | 22.01 | 8,000 |
Feb 9, 2024 | 21.90 | 22.15 | 21.90 | 22.03 | 22.03 | 14,900 |
Feb 8, 2024 | 21.93 | 22.17 | 21.90 | 21.93 | 21.93 | 9,700 |
Feb 7, 2024 | 21.95 | 22.08 | 21.90 | 21.92 | 21.92 | 10,700 |
Feb 6, 2024 | 22.03 | 22.03 | 21.92 | 21.98 | 21.98 | 4,500 |
Feb 5, 2024 | 21.93 | 22.25 | 21.91 | 21.94 | 21.94 | 7,400 |
Feb 2, 2024 | 21.94 | 22.27 | 21.94 | 22.01 | 22.01 | 14,500 |
Feb 1, 2024 | 22.01 | 22.25 | 21.95 | 22.23 | 22.23 | 51,800 |
Jan 31, 2024 | 22.22 | 22.30 | 21.86 | 21.94 | 21.94 | 57,400 |
Jan 30, 2024 | 0.14 Dividend | |||||
Jan 30, 2024 | 22.10 | 22.25 | 22.01 | 22.11 | 22.11 | 15,600 |
Jan 29, 2024 | 22.22 | 22.29 | 22.01 | 22.22 | 22.08 | 10,200 |
Jan 26, 2024 | 22.22 | 22.22 | 22.15 | 22.18 | 22.04 | 5,700 |
Jan 25, 2024 | 22.00 | 22.14 | 21.95 | 22.14 | 22.00 | 12,900 |
Jan 24, 2024 | 22.13 | 22.20 | 21.96 | 21.96 | 21.82 | 20,800 |
Jan 23, 2024 | 22.11 | 22.19 | 22.01 | 22.15 | 22.01 | 6,500 |
Jan 22, 2024 | 22.12 | 22.21 | 22.10 | 22.15 | 22.01 | 7,200 |
Jan 19, 2024 | 22.00 | 22.18 | 22.00 | 22.18 | 22.04 | 6,400 |
Jan 18, 2024 | 22.02 | 22.25 | 21.96 | 22.00 | 21.86 | 22,000 |
Jan 17, 2024 | 22.11 | 22.19 | 22.01 | 22.04 | 21.90 | 18,700 |
Jan 16, 2024 | 22.27 | 22.37 | 22.10 | 22.22 | 22.08 | 8,900 |
Jan 12, 2024 | 22.21 | 22.42 | 22.20 | 22.31 | 22.17 | 17,300 |
Jan 11, 2024 | 22.46 | 22.46 | 22.08 | 22.23 | 22.09 | 22,900 |
Jan 10, 2024 | 22.50 | 22.53 | 22.30 | 22.40 | 22.26 | 10,400 |
Jan 9, 2024 | 22.43 | 22.56 | 22.41 | 22.49 | 22.35 | 5,100 |
Jan 8, 2024 | 22.21 | 22.42 | 22.21 | 22.37 | 22.23 | 11,100 |
Jan 5, 2024 | 22.31 | 22.54 | 22.20 | 22.37 | 22.23 | 9,700 |
Jan 4, 2024 | 22.45 | 22.55 | 22.31 | 22.42 | 22.28 | 3,200 |
Jan 3, 2024 | 22.37 | 22.62 | 22.33 | 22.45 | 22.31 | 18,200 |
Jan 2, 2024 | 22.71 | 22.71 | 22.36 | 22.52 | 22.38 | 37,100 |
Dec 29, 2023 | 22.35 | 23.01 | 22.24 | 22.84 | 22.70 | 132,200 |
Dec 28, 2023 | 22.16 | 22.32 | 22.07 | 22.27 | 22.13 | 21,600 |
Dec 27, 2023 | 21.93 | 22.17 | 21.93 | 22.13 | 21.99 | 14,200 |
Dec 26, 2023 | 21.90 | 22.15 | 21.90 | 21.95 | 21.81 | 13,400 |
Dec 22, 2023 | 21.93 | 22.22 | 21.87 | 21.90 | 21.76 | 46,300 |
Dec 21, 2023 | 21.89 | 21.98 | 21.85 | 21.85 | 21.71 | 32,100 |
Dec 20, 2023 | 21.92 | 22.00 | 21.87 | 21.89 | 21.75 | 28,200 |
Dec 19, 2023 | 21.90 | 22.10 | 21.90 | 21.94 | 21.80 | 85,600 |
Dec 18, 2023 | 22.00 | 22.11 | 21.77 | 21.95 | 21.81 | 51,000 |
Dec 15, 2023 | 21.93 | 22.10 | 21.71 | 21.95 | 21.81 | 24,500 |
Dec 14, 2023 | 22.00 | 22.04 | 21.92 | 22.00 | 21.86 | 37,100 |
Dec 13, 2023 | 21.97 | 22.05 | 21.71 | 21.91 | 21.77 | 37,300 |
Dec 12, 2023 | 21.66 | 21.87 | 21.60 | 21.70 | 21.56 | 18,900 |
Dec 11, 2023 | 21.70 | 21.78 | 21.60 | 21.66 | 21.52 | 12,600 |
Dec 8, 2023 | 21.93 | 21.93 | 21.70 | 21.76 | 21.62 | 9,400 |
Dec 7, 2023 | 21.85 | 21.90 | 21.75 | 21.83 | 21.69 | 40,200 |
Dec 6, 2023 | 21.80 | 21.94 | 21.75 | 21.85 | 21.71 | 10,300 |
Dec 5, 2023 | 21.67 | 21.97 | 21.67 | 21.75 | 21.61 | 18,100 |
Dec 4, 2023 | 21.75 | 21.96 | 21.63 | 21.75 | 21.61 | 16,400 |
Dec 1, 2023 | 21.82 | 21.98 | 21.66 | 21.93 | 21.79 | 25,800 |
Nov 30, 2023 | 21.49 | 21.88 | 21.46 | 21.85 | 21.71 | 87,300 |
Nov 29, 2023 | 21.59 | 21.59 | 21.40 | 21.51 | 21.38 | 33,400 |
Nov 28, 2023 | 21.28 | 21.47 | 21.28 | 21.45 | 21.32 | 17,300 |
Nov 27, 2023 | 21.32 | 21.42 | 21.22 | 21.30 | 21.17 | 10,800 |
Nov 24, 2023 | 21.29 | 21.40 | 21.25 | 21.26 | 21.13 | 2,900 |
Nov 22, 2023 | 21.56 | 21.56 | 21.25 | 21.32 | 21.19 | 18,700 |
Nov 21, 2023 | 21.24 | 21.40 | 21.22 | 21.38 | 21.25 | 10,800 |
Nov 20, 2023 | 21.21 | 21.35 | 21.21 | 21.24 | 21.11 | 10,900 |
Nov 17, 2023 | 21.25 | 21.39 | 21.21 | 21.25 | 21.12 | 10,100 |
Nov 16, 2023 | 21.18 | 21.42 | 21.18 | 21.22 | 21.09 | 12,700 |
Nov 15, 2023 | 21.35 | 21.48 | 21.15 | 21.19 | 21.06 | 12,100 |
Nov 14, 2023 | 21.25 | 21.57 | 21.01 | 21.25 | 21.12 | 12,400 |
Nov 13, 2023 | 21.12 | 21.23 | 21.10 | 21.10 | 20.97 | 15,700 |
Nov 10, 2023 | 21.20 | 21.23 | 21.01 | 21.17 | 21.04 | 5,400 |
Nov 9, 2023 | 21.32 | 21.32 | 21.00 | 21.08 | 20.95 | 10,100 |
Nov 8, 2023 | 21.17 | 21.27 | 21.10 | 21.23 | 21.10 | 21,500 |
Nov 7, 2023 | 21.24 | 21.30 | 21.10 | 21.21 | 21.08 | 14,000 |
Nov 6, 2023 | 21.31 | 21.46 | 21.25 | 21.25 | 21.12 | 8,400 |
Nov 3, 2023 | 21.34 | 21.83 | 21.33 | 21.49 | 21.36 | 15,700 |
Nov 2, 2023 | 21.35 | 21.50 | 21.28 | 21.31 | 21.18 | 26,000 |
Nov 1, 2023 | 21.24 | 21.37 | 21.20 | 21.35 | 21.22 | 18,300 |
Oct 31, 2023 | 20.97 | 21.30 | 20.97 | 21.26 | 21.13 | 22,100 |
Oct 30, 2023 | 0.14 Dividend | |||||
Oct 30, 2023 | 20.92 | 21.07 | 20.84 | 21.06 | 20.93 | 19,400 |
Oct 27, 2023 | 20.92 | 21.17 | 20.90 | 21.17 | 20.90 | 14,500 |
Oct 26, 2023 | 20.83 | 21.02 | 20.80 | 21.02 | 20.75 | 9,200 |
Oct 25, 2023 | 20.87 | 20.94 | 20.79 | 20.79 | 20.52 | 13,500 |
Oct 24, 2023 | 20.90 | 21.03 | 20.84 | 20.96 | 20.69 | 10,200 |
Oct 23, 2023 | 20.85 | 21.00 | 20.80 | 20.99 | 20.72 | 9,200 |
Oct 20, 2023 | 20.80 | 20.99 | 20.80 | 20.86 | 20.59 | 15,300 |
Oct 19, 2023 | 20.89 | 20.99 | 20.85 | 20.88 | 20.61 | 9,300 |
Oct 18, 2023 | 20.85 | 21.12 | 20.85 | 20.86 | 20.59 | 10,800 |
Oct 17, 2023 | 21.17 | 21.17 | 20.79 | 20.86 | 20.59 | 22,600 |
Oct 16, 2023 | 21.22 | 21.22 | 21.11 | 21.18 | 20.91 | 11,700 |
Oct 13, 2023 | 21.30 | 21.30 | 21.20 | 21.28 | 21.01 | 6,300 |
Oct 12, 2023 | 21.18 | 21.34 | 21.13 | 21.21 | 20.94 | 64,700 |
Oct 11, 2023 | 21.08 | 21.23 | 20.87 | 21.17 | 20.90 | 50,300 |
Oct 10, 2023 | 21.07 | 21.18 | 21.01 | 21.04 | 20.77 | 16,800 |
Oct 9, 2023 | 21.04 | 21.17 | 20.98 | 21.08 | 20.81 | 9,400 |
Oct 6, 2023 | 20.88 | 21.17 | 20.88 | 20.93 | 20.66 | 10,000 |
Oct 5, 2023 | 20.95 | 21.05 | 20.95 | 21.00 | 20.73 | 13,900 |
Oct 4, 2023 | 20.83 | 21.01 | 20.83 | 20.95 | 20.68 | 22,300 |
Oct 3, 2023 | 20.84 | 20.85 | 20.72 | 20.79 | 20.52 | 25,000 |
Oct 2, 2023 | 20.90 | 21.13 | 20.87 | 20.97 | 20.70 | 28,300 |
Sep 29, 2023 | 21.14 | 21.15 | 20.86 | 20.86 | 20.59 | 125,000 |
Sep 28, 2023 | 21.04 | 21.23 | 20.97 | 21.04 | 20.77 | 59,200 |
Sep 27, 2023 | 21.22 | 21.30 | 21.04 | 21.13 | 20.86 | 34,400 |
Sep 26, 2023 | 21.13 | 21.32 | 21.12 | 21.22 | 20.95 | 14,900 |
Sep 25, 2023 | 21.28 | 21.28 | 21.11 | 21.15 | 20.88 | 4,400 |
Sep 22, 2023 | 21.18 | 21.29 | 21.18 | 21.27 | 21.00 | 3,800 |
Sep 21, 2023 | 21.28 | 21.38 | 21.12 | 21.19 | 20.92 | 19,900 |
Sep 20, 2023 | 21.48 | 21.48 | 21.39 | 21.40 | 21.13 | 4,800 |
Sep 19, 2023 | 21.31 | 21.43 | 21.29 | 21.39 | 21.12 | 11,000 |
Sep 18, 2023 | 21.30 | 21.50 | 21.25 | 21.40 | 21.13 | 22,200 |
Sep 15, 2023 | 21.37 | 21.40 | 21.30 | 21.35 | 21.08 | 5,300 |
Sep 14, 2023 | 21.30 | 21.40 | 21.27 | 21.37 | 21.10 | 18,400 |
Sep 13, 2023 | 21.21 | 21.33 | 21.21 | 21.30 | 21.03 | 21,700 |
Sep 12, 2023 | 21.09 | 21.24 | 21.09 | 21.24 | 20.97 | 149,900 |
Sep 11, 2023 | 21.07 | 21.15 | 21.07 | 21.13 | 20.86 | 27,700 |
Sep 8, 2023 | 20.91 | 21.12 | 20.90 | 21.10 | 20.83 | 100,300 |
Sep 7, 2023 | 20.85 | 20.96 | 20.85 | 20.91 | 20.64 | 98,100 |
Sep 6, 2023 | 20.94 | 21.02 | 20.90 | 20.93 | 20.66 | 43,400 |
Sep 5, 2023 | 21.04 | 21.06 | 20.91 | 20.93 | 20.66 | 90,500 |
Sep 1, 2023 | 21.13 | 21.13 | 21.03 | 21.10 | 20.83 | 38,000 |
Aug 31, 2023 | 21.11 | 21.23 | 21.03 | 21.10 | 20.83 | 73,600 |
Aug 30, 2023 | 21.08 | 21.13 | 21.02 | 21.08 | 20.81 | 32,300 |
Aug 29, 2023 | 20.97 | 21.15 | 20.97 | 21.08 | 20.81 | 44,000 |
Aug 28, 2023 | 21.06 | 21.08 | 21.00 | 21.03 | 20.76 | 11,400 |
Aug 25, 2023 | 21.02 | 21.05 | 21.01 | 21.05 | 20.78 | 3,600 |
Aug 24, 2023 | 21.09 | 21.09 | 21.00 | 21.05 | 20.78 | 28,200 |
Aug 23, 2023 | 21.00 | 21.10 | 20.93 | 21.05 | 20.78 | 35,100 |
Aug 22, 2023 | 20.96 | 21.04 | 20.91 | 20.95 | 20.68 | 10,100 |
Aug 21, 2023 | 21.01 | 21.08 | 20.91 | 20.93 | 20.66 | 7,400 |
Aug 18, 2023 | 21.01 | 21.07 | 21.00 | 21.03 | 20.76 | 16,000 |
Aug 17, 2023 | 21.06 | 21.08 | 21.00 | 21.05 | 20.78 | 34,100 |
Aug 16, 2023 | 21.08 | 21.13 | 21.01 | 21.09 | 20.82 | 16,400 |
Aug 15, 2023 | 21.13 | 21.15 | 21.09 | 21.09 | 20.82 | 6,600 |
Aug 14, 2023 | 21.10 | 21.20 | 21.09 | 21.18 | 20.91 | 19,800 |
Aug 11, 2023 | 21.15 | 21.22 | 21.10 | 21.14 | 20.87 | 5,200 |
Aug 10, 2023 | 21.24 | 21.27 | 21.13 | 21.17 | 20.90 | 10,200 |
Aug 9, 2023 | 21.15 | 21.22 | 21.14 | 21.21 | 20.94 | 11,100 |
Aug 8, 2023 | 21.12 | 21.18 | 21.10 | 21.15 | 20.88 | 4,800 |
Aug 7, 2023 | 21.24 | 21.24 | 21.10 | 21.13 | 20.86 | 12,500 |
Aug 4, 2023 | 21.11 | 21.28 | 21.09 | 21.16 | 20.89 | 9,700 |
Aug 3, 2023 | 21.14 | 21.19 | 21.08 | 21.11 | 20.84 | 7,900 |
Aug 2, 2023 | 21.28 | 21.28 | 21.17 | 21.23 | 20.96 | 15,300 |
Aug 1, 2023 | 21.37 | 21.37 | 21.30 | 21.32 | 21.05 | 8,200 |
Jul 31, 2023 | 21.46 | 21.57 | 21.34 | 21.44 | 21.17 | 19,200 |
Jul 28, 2023 | 0.14 Dividend | |||||
Jul 28, 2023 | 21.39 | 21.44 | 21.33 | 21.40 | 21.13 | 9,500 |
Jul 27, 2023 | 21.57 | 21.66 | 21.46 | 21.48 | 21.07 | 21,200 |
Jul 26, 2023 | 21.43 | 21.55 | 21.39 | 21.51 | 21.10 | 6,000 |
Jul 25, 2023 | 21.42 | 21.62 | 21.39 | 21.46 | 21.05 | 15,600 |
Jul 24, 2023 | 21.53 | 21.53 | 21.43 | 21.50 | 21.09 | 9,100 |
Jul 21, 2023 | 21.46 | 21.56 | 21.46 | 21.53 | 21.12 | 1,800 |
Jul 20, 2023 | 21.60 | 21.62 | 21.43 | 21.43 | 21.02 | 15,900 |
Jul 19, 2023 | 21.64 | 21.93 | 21.55 | 21.60 | 21.19 | 8,100 |
Jul 18, 2023 | 21.72 | 21.72 | 21.55 | 21.59 | 21.18 | 3,600 |
Jul 17, 2023 | 21.59 | 21.70 | 21.45 | 21.62 | 21.21 | 24,100 |
Jul 14, 2023 | 21.80 | 21.80 | 21.58 | 21.58 | 21.17 | 1,600 |
Jul 13, 2023 | 21.69 | 21.84 | 21.69 | 21.72 | 21.30 | 4,500 |
Jul 12, 2023 | 21.62 | 21.82 | 21.62 | 21.74 | 21.32 | 3,200 |
Jul 11, 2023 | 21.50 | 21.65 | 21.50 | 21.64 | 21.23 | 3,000 |
Jul 10, 2023 | 21.42 | 21.69 | 21.42 | 21.55 | 21.14 | 5,300 |
Jul 7, 2023 | 21.35 | 21.67 | 21.35 | 21.54 | 21.13 | 10,200 |
Jul 6, 2023 | 21.61 | 21.68 | 21.45 | 21.46 | 21.05 | 6,900 |
Jul 5, 2023 | 21.75 | 21.93 | 21.68 | 21.69 | 21.27 | 12,700 |
Jul 3, 2023 | 21.84 | 21.90 | 21.77 | 21.87 | 21.45 | 7,500 |
Jun 30, 2023 | 21.75 | 22.01 | 21.60 | 22.01 | 21.59 | 102,800 |
Jun 29, 2023 | 21.72 | 21.74 | 21.55 | 21.67 | 21.25 | 36,100 |
Jun 28, 2023 | 21.61 | 21.72 | 21.60 | 21.72 | 21.30 | 11,100 |
Jun 27, 2023 | 21.72 | 21.73 | 21.58 | 21.65 | 21.23 | 9,600 |
Jun 26, 2023 | 21.57 | 21.70 | 21.57 | 21.59 | 21.18 | 5,400 |
Jun 23, 2023 | 21.55 | 21.65 | 21.55 | 21.56 | 21.15 | 6,700 |
Jun 22, 2023 | 21.56 | 21.63 | 21.55 | 21.58 | 21.17 | 2,300 |
Jun 21, 2023 | 21.65 | 21.67 | 21.55 | 21.62 | 21.21 | 5,100 |
Jun 20, 2023 | 21.56 | 21.70 | 21.56 | 21.61 | 21.20 | 6,600 |
Jun 16, 2023 | 21.51 | 21.66 | 21.49 | 21.59 | 21.18 | 10,300 |
Jun 15, 2023 | 21.42 | 21.62 | 21.42 | 21.50 | 21.09 | 7,200 |
Jun 14, 2023 | 21.47 | 21.54 | 21.44 | 21.45 | 21.04 | 10,000 |
Jun 13, 2023 | 21.51 | 21.58 | 21.43 | 21.48 | 21.07 | 6,700 |
Jun 12, 2023 | 21.89 | 21.89 | 21.36 | 21.42 | 21.01 | 7,700 |
Jun 9, 2023 | 21.53 | 21.78 | 21.52 | 21.52 | 21.11 | 9,100 |
Jun 8, 2023 | 21.63 | 21.63 | 21.53 | 21.60 | 21.19 | 4,400 |
Jun 7, 2023 | 21.65 | 21.72 | 21.47 | 21.51 | 21.10 | 13,900 |
Jun 6, 2023 | 21.72 | 21.92 | 21.72 | 21.77 | 21.35 | 9,600 |
Jun 5, 2023 | 21.90 | 21.96 | 21.77 | 21.78 | 21.36 | 10,400 |
Jun 2, 2023 | 21.75 | 21.96 | 21.75 | 21.96 | 21.54 | 6,800 |
Jun 1, 2023 | 21.89 | 21.99 | 21.74 | 21.80 | 21.38 | 7,300 |
May 31, 2023 | 21.77 | 21.99 | 21.56 | 21.99 | 21.57 | 32,400 |
May 30, 2023 | 21.75 | 21.75 | 21.61 | 21.70 | 21.28 | 4,700 |
May 26, 2023 | 21.50 | 21.77 | 21.45 | 21.67 | 21.25 | 22,700 |
May 25, 2023 | 21.71 | 21.81 | 21.55 | 21.55 | 21.14 | 6,100 |
May 24, 2023 | 21.71 | 21.86 | 21.71 | 21.81 | 21.39 | 7,500 |
May 23, 2023 | 21.66 | 21.90 | 21.66 | 21.76 | 21.34 | 16,600 |
May 22, 2023 | 21.55 | 21.73 | 21.55 | 21.66 | 21.24 | 13,100 |
May 19, 2023 | 21.72 | 21.73 | 21.60 | 21.68 | 21.26 | 17,400 |
May 18, 2023 | 21.66 | 21.74 | 21.56 | 21.64 | 21.23 | 23,600 |
May 17, 2023 | 21.61 | 21.72 | 21.39 | 21.70 | 21.28 | 21,800 |
May 16, 2023 | 21.51 | 21.64 | 21.37 | 21.55 | 21.14 | 6,700 |
May 15, 2023 | 21.48 | 21.59 | 21.47 | 21.59 | 21.18 | 6,500 |
May 12, 2023 | 21.39 | 21.60 | 21.39 | 21.60 | 21.19 | 11,000 |
May 11, 2023 | 21.38 | 21.62 | 21.38 | 21.50 | 21.09 | 7,200 |
May 10, 2023 | 21.40 | 21.63 | 21.33 | 21.59 | 21.18 | 12,900 |
May 9, 2023 | 21.35 | 21.51 | 21.11 | 21.40 | 20.99 | 21,800 |
May 8, 2023 | 21.46 | 21.46 | 21.30 | 21.38 | 20.97 | 6,700 |
May 5, 2023 | 21.52 | 21.53 | 21.45 | 21.50 | 21.09 | 12,000 |
May 4, 2023 | 21.67 | 21.78 | 21.46 | 21.55 | 21.14 | 10,100 |
May 3, 2023 | 21.66 | 21.71 | 21.61 | 21.70 | 21.28 | 7,100 |
May 2, 2023 | 21.58 | 21.67 | 21.42 | 21.65 | 21.23 | 11,700 |
May 1, 2023 | 21.78 | 21.82 | 21.47 | 21.47 | 21.06 | 8,200 |
Apr 28, 2023 | 21.65 | 21.83 | 21.51 | 21.75 | 21.33 | 23,200 |
Apr 27, 2023 | 0.14 Dividend | |||||
Apr 27, 2023 | 21.71 | 21.71 | 21.48 | 21.61 | 21.20 | 4,200 |
Apr 26, 2023 | 21.60 | 21.72 | 21.45 | 21.59 | 21.04 | 9,000 |
Apr 25, 2023 | 21.58 | 21.77 | 21.48 | 21.48 | 20.93 | 14,800 |
Apr 24, 2023 | 21.62 | 21.76 | 21.60 | 21.65 | 21.10 | 12,400 |
Apr 21, 2023 | 21.55 | 21.64 | 21.43 | 21.64 | 21.09 | 12,100 |
Apr 20, 2023 | 21.42 | 21.58 | 21.42 | 21.52 | 20.97 | 17,700 |
Apr 19, 2023 | 21.40 | 21.46 | 21.35 | 21.45 | 20.90 | 9,200 |