São Paulo - Delayed Quote • BRL
Klabin S.A. (KLBN4.SA)
As of 1:23 PM GMT-3. Market Open.
Currency in BRL 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 | 4.6400 | 4.7000 | 4.6300 | 4.6500 | 4.6500 | 508,600 |
| Apr 25, 2024 | 4.6700 | 4.6900 | 4.6100 | 4.6200 | 4.6200 | 1,306,200 |
| Apr 24, 2024 | 4.7700 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 838,500 |
| Apr 23, 2024 | 4.8200 | 4.8300 | 4.7200 | 4.7700 | 4.7700 | 1,521,500 |
| Apr 22, 2024 | 4.9300 | 4.9300 | 4.8100 | 4.8200 | 4.8200 | 1,348,600 |
| Apr 19, 2024 | 4.8500 | 4.9300 | 4.8200 | 4.9300 | 4.9300 | 645,700 |
| Apr 18, 2024 | 4.8900 | 4.9100 | 4.8200 | 4.8500 | 4.8500 | 2,052,100 |
| Apr 17, 2024 | 4.9100 | 4.9300 | 4.8600 | 4.8800 | 4.8800 | 831,800 |
| Apr 16, 2024 | 4.9100 | 4.9700 | 4.8700 | 4.9000 | 4.9000 | 1,036,300 |
| Apr 15, 2024 | 4.9800 | 4.9900 | 4.9000 | 4.9300 | 4.9300 | 3,726,400 |
| Apr 12, 2024 | 5.0000 | 5.0500 | 4.9700 | 4.9800 | 4.9800 | 794,100 |
| Apr 11, 2024 | 5.0100 | 5.0400 | 4.9700 | 5.0200 | 5.0200 | 1,145,200 |
| Apr 10, 2024 | 5.0600 | 5.0800 | 4.9800 | 5.0200 | 5.0200 | 1,246,500 |
| Apr 9, 2024 | 4.9800 | 5.0700 | 4.9800 | 5.0700 | 5.0700 | 938,000 |
| Apr 8, 2024 | 4.9200 | 5.0100 | 4.9100 | 4.9700 | 4.9700 | 1,237,000 |
| Apr 5, 2024 | 4.9800 | 4.9900 | 4.9000 | 4.9300 | 4.9300 | 698,100 |
| Apr 4, 2024 | 4.9200 | 5.0400 | 4.9100 | 4.9700 | 4.9700 | 913,600 |
| Apr 3, 2024 | 5.0100 | 5.0300 | 4.8900 | 4.9200 | 4.9200 | 1,018,300 |
| Apr 2, 2024 | 4.9900 | 5.0200 | 4.9200 | 5.0200 | 5.0200 | 918,100 |
| Apr 1, 2024 | 5.0400 | 5.0600 | 4.9600 | 4.9900 | 4.9900 | 1,301,000 |
| Mar 28, 2024 | 5.0100 | 5.0600 | 4.9800 | 5.0300 | 5.0300 | 1,138,800 |
| Mar 27, 2024 | 4.9600 | 5.0500 | 4.9600 | 5.0000 | 5.0000 | 1,851,300 |
| Mar 26, 2024 | 4.8200 | 4.9500 | 4.7900 | 4.9100 | 4.9100 | 1,643,600 |
| Mar 25, 2024 | 4.8500 | 4.9100 | 4.7900 | 4.8300 | 4.8300 | 975,200 |
| Mar 22, 2024 | 4.9500 | 4.9700 | 4.8300 | 4.8500 | 4.8500 | 955,600 |
| Mar 21, 2024 | 4.9400 | 5.0400 | 4.9400 | 4.9700 | 4.9700 | 2,096,500 |
| Mar 20, 2024 | 4.8600 | 4.9400 | 4.8500 | 4.9400 | 4.9400 | 1,406,800 |
| Mar 19, 2024 | 4.7700 | 4.9500 | 4.7700 | 4.8700 | 4.8700 | 1,982,400 |
| Mar 18, 2024 | 4.6600 | 4.7900 | 4.6200 | 4.7900 | 4.7900 | 2,031,100 |
| Mar 15, 2024 | 4.5500 | 4.6700 | 4.5300 | 4.6700 | 4.6700 | 1,594,400 |
| Mar 14, 2024 | 4.5400 | 4.5700 | 4.5000 | 4.5500 | 4.5500 | 1,048,200 |
| Mar 13, 2024 | 4.4600 | 4.5500 | 4.4300 | 4.5200 | 4.5200 | 1,462,900 |
| Mar 12, 2024 | 4.4300 | 4.5100 | 4.4000 | 4.4600 | 4.4600 | 1,014,500 |
| Mar 11, 2024 | 4.4200 | 4.4700 | 4.3800 | 4.4400 | 4.4400 | 2,133,800 |
| Mar 8, 2024 | 4.4900 | 4.5400 | 4.3400 | 4.4200 | 4.4200 | 3,095,500 |
| Mar 7, 2024 | 4.4500 | 4.5300 | 4.4100 | 4.5300 | 4.5300 | 1,884,100 |
| Mar 6, 2024 | 4.4600 | 4.4700 | 4.4100 | 4.4500 | 4.4500 | 2,695,000 |
| Mar 5, 2024 | 4.4800 | 4.5200 | 4.4400 | 4.4600 | 4.4600 | 1,359,800 |
| Mar 4, 2024 | 4.4800 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 1,387,500 |
| Mar 1, 2024 | 4.5100 | 4.5400 | 4.4700 | 4.4800 | 4.4800 | 1,251,800 |
| Feb 29, 2024 | 4.5300 | 4.5500 | 4.4700 | 4.5100 | 4.5100 | 1,268,800 |
| Feb 28, 2024 | 4.4700 | 4.5500 | 4.4700 | 4.5300 | 4.5300 | 2,607,400 |
| Feb 27, 2024 | 4.4200 | 4.5200 | 4.4000 | 4.4700 | 4.4700 | 2,121,700 |
| Feb 26, 2024 | 4.3200 | 4.4200 | 4.3000 | 4.4200 | 4.4200 | 1,910,200 |
| Feb 23, 2024 | 4.3900 | 4.4200 | 4.3200 | 4.3200 | 4.3200 | 1,512,500 |
| Feb 22, 2024 | 4.3200 | 4.4000 | 4.3200 | 4.3900 | 4.3900 | 1,850,200 |
| Feb 21, 2024 | 4.3300 | 4.3600 | 4.3000 | 4.3200 | 4.3200 | 1,339,100 |
| Feb 20, 2024 | 4.2800 | 4.3500 | 4.2700 | 4.3300 | 4.3300 | 2,375,300 |
| Feb 19, 2024 | 4.3100 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 1,746,600 |
| Feb 16, 2024 | 0.0348 Dividend | |||||
| Feb 16, 2024 | 4.2800 | 4.3600 | 4.2800 | 4.3200 | 4.3200 | 1,928,400 |
| Feb 15, 2024 | 4.2400 | 4.3100 | 4.2400 | 4.3100 | 4.2752 | 1,631,600 |
| Feb 14, 2024 | 4.3200 | 4.3200 | 4.2200 | 4.2400 | 4.2058 | 1,457,300 |
| Feb 9, 2024 | 4.3200 | 4.3500 | 4.2900 | 4.3200 | 4.2851 | 1,948,700 |
| Feb 8, 2024 | 4.3300 | 4.4100 | 4.3000 | 4.3100 | 4.2752 | 2,397,100 |
| Feb 7, 2024 | 4.3100 | 4.3800 | 4.2800 | 4.3300 | 4.2950 | 2,080,300 |
| Feb 6, 2024 | 4.2600 | 4.3400 | 4.2400 | 4.3200 | 4.2851 | 1,552,700 |
| Feb 5, 2024 | 4.2000 | 4.2700 | 4.1100 | 4.2700 | 4.2355 | 3,643,200 |
| Feb 2, 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2000 | 4.1661 | 2,216,800 |
| Feb 1, 2024 | 4.2700 | 4.2900 | 4.2100 | 4.2100 | 4.1760 | 2,418,700 |
| Jan 31, 2024 | 4.2900 | 4.3400 | 4.2600 | 4.2700 | 4.2355 | 2,209,800 |
| Jan 30, 2024 | 4.3100 | 4.3300 | 4.2800 | 4.2900 | 4.2554 | 1,506,700 |
| Jan 29, 2024 | 4.4000 | 4.4100 | 4.2600 | 4.3100 | 4.2752 | 3,630,600 |
| Jan 26, 2024 | 4.3800 | 4.4500 | 4.3700 | 4.4000 | 4.3645 | 1,207,200 |
| Jan 25, 2024 | 4.3800 | 4.4200 | 4.3600 | 4.3900 | 4.3545 | 1,256,100 |
| Jan 24, 2024 | 4.3600 | 4.4000 | 4.3300 | 4.3800 | 4.3446 | 1,431,700 |
| Jan 23, 2024 | 4.3200 | 4.3800 | 4.3000 | 4.3400 | 4.3050 | 1,678,600 |
| Jan 22, 2024 | 4.3600 | 4.3800 | 4.3000 | 4.3200 | 4.2851 | 1,741,300 |
| Jan 19, 2024 | 4.3300 | 4.4000 | 4.2800 | 4.3600 | 4.3248 | 1,575,300 |
| Jan 18, 2024 | 4.4400 | 4.4400 | 4.3200 | 4.3300 | 4.2950 | 2,250,100 |
| Jan 17, 2024 | 4.4300 | 4.4500 | 4.3900 | 4.4400 | 4.4041 | 1,744,900 |
| Jan 16, 2024 | 4.5100 | 4.5300 | 4.4200 | 4.4200 | 4.3843 | 2,048,700 |
| Jan 15, 2024 | 4.5000 | 4.5300 | 4.4700 | 4.5200 | 4.4835 | 1,268,800 |
| Jan 12, 2024 | 4.4500 | 4.5400 | 4.4500 | 4.5000 | 4.4637 | 2,039,300 |
| Jan 11, 2024 | 4.4600 | 4.4700 | 4.4100 | 4.4500 | 4.4141 | 2,040,100 |
| Jan 10, 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4600 | 4.4240 | 1,534,600 |
| Jan 9, 2024 | 4.4500 | 4.4900 | 4.4100 | 4.4500 | 4.4141 | 1,536,500 |
| Jan 8, 2024 | 4.3900 | 4.4800 | 4.3900 | 4.4500 | 4.4141 | 2,240,900 |
| Jan 5, 2024 | 4.3900 | 4.4300 | 4.3600 | 4.4200 | 4.3843 | 1,483,700 |
| Jan 4, 2024 | 4.4200 | 4.4400 | 4.3800 | 4.4000 | 4.3645 | 1,485,200 |
| Jan 3, 2024 | 4.3600 | 4.4300 | 4.3500 | 4.4200 | 4.3843 | 1,214,300 |
| Jan 2, 2024 | 4.4300 | 4.4600 | 4.3600 | 4.3600 | 4.3248 | 2,786,800 |
| Dec 28, 2023 | 4.3900 | 4.4300 | 4.3800 | 4.4100 | 4.3744 | 1,392,700 |
| Dec 27, 2023 | 4.3900 | 4.4100 | 4.3500 | 4.3900 | 4.3545 | 1,406,500 |
| Dec 26, 2023 | 4.3600 | 4.4100 | 4.3600 | 4.3900 | 4.3545 | 1,822,800 |
| Dec 22, 2023 | 0.0310 Dividend | |||||
| Dec 22, 2023 | 4.3300 | 4.3800 | 4.3200 | 4.3600 | 4.3248 | 2,435,100 |
| Dec 21, 2023 | 4.3100 | 4.3500 | 4.2800 | 4.3400 | 4.2742 | 4,152,300 |
| Dec 20, 2023 | 4.2500 | 4.3100 | 4.2300 | 4.2900 | 4.2250 | 2,821,300 |
| Dec 19, 2023 | 4.2100 | 4.2900 | 4.2100 | 4.2400 | 4.1757 | 2,838,700 |
| Dec 18, 2023 | 4.3000 | 4.3200 | 4.1500 | 4.2200 | 4.1560 | 7,684,400 |
| Dec 15, 2023 | 4.3500 | 4.4300 | 4.2900 | 4.3600 | 4.2939 | 2,368,700 |
| Dec 14, 2023 | 4.2700 | 4.3600 | 4.2700 | 4.3500 | 4.2841 | 2,462,400 |
| Dec 13, 2023 | 4.1700 | 4.3000 | 4.1600 | 4.2600 | 4.1954 | 2,877,000 |
| Dec 12, 2023 | 4.2000 | 4.2000 | 4.1500 | 4.1700 | 4.1068 | 1,808,000 |
| Dec 11, 2023 | 4.1400 | 4.1900 | 4.1300 | 4.1900 | 4.1265 | 2,220,400 |
| Dec 8, 2023 | 4.1200 | 4.1500 | 4.0900 | 4.1400 | 4.0772 | 3,123,200 |
| Dec 7, 2023 | 4.2500 | 4.2700 | 4.1000 | 4.1000 | 4.0378 | 7,087,100 |
| Dec 6, 2023 | 4.2000 | 4.2900 | 4.2000 | 4.2300 | 4.1659 | 2,541,000 |
| Dec 5, 2023 | 4.2200 | 4.2400 | 4.1700 | 4.2000 | 4.1363 | 3,826,200 |
| Dec 4, 2023 | 4.2500 | 4.2600 | 4.1500 | 4.2200 | 4.1560 | 5,152,600 |
| Dec 1, 2023 | 4.4800 | 4.5100 | 4.2400 | 4.2500 | 4.1856 | 12,242,300 |
| Nov 30, 2023 | 4.6900 | 4.7000 | 4.4700 | 4.5200 | 4.4515 | 5,325,400 |
| Nov 29, 2023 | 4.6100 | 4.7100 | 4.6000 | 4.6800 | 4.6091 | 1,744,800 |
| Nov 28, 2023 | 4.6100 | 4.6400 | 4.5500 | 4.6100 | 4.5401 | 1,355,400 |
| Nov 27, 2023 | 4.6000 | 4.6200 | 4.5800 | 4.6100 | 4.5401 | 1,156,500 |
| Nov 24, 2023 | 4.6600 | 4.6700 | 4.5700 | 4.6000 | 4.5303 | 1,333,300 |
| Nov 23, 2023 | 4.6700 | 4.6900 | 4.6200 | 4.6600 | 4.5894 | 1,215,200 |
| Nov 22, 2023 | 4.5700 | 4.7000 | 4.5700 | 4.6600 | 4.5894 | 1,430,600 |
| Nov 21, 2023 | 4.5700 | 4.6200 | 4.5500 | 4.5700 | 4.5007 | 1,194,700 |
| Nov 20, 2023 | 4.6100 | 4.6500 | 4.5300 | 4.5700 | 4.5007 | 1,869,600 |
| Nov 17, 2023 | 4.6300 | 4.6600 | 4.5900 | 4.6100 | 4.5401 | 1,201,900 |
| Nov 16, 2023 | 4.5600 | 4.6200 | 4.5300 | 4.6200 | 4.5500 | 1,984,800 |
| Nov 14, 2023 | 4.4800 | 4.5600 | 4.4500 | 4.5500 | 4.4810 | 2,312,700 |
| Nov 13, 2023 | 4.5200 | 4.5500 | 4.4800 | 4.4800 | 4.4121 | 1,606,400 |
| Nov 10, 2023 | 4.5400 | 4.5900 | 4.5200 | 4.5200 | 4.4515 | 1,190,900 |
| Nov 9, 2023 | 4.5800 | 4.5900 | 4.5000 | 4.5100 | 4.4416 | 1,473,000 |
| Nov 8, 2023 | 4.5000 | 4.6000 | 4.4900 | 4.5800 | 4.5106 | 1,607,600 |
| Nov 7, 2023 | 4.4600 | 4.5400 | 4.4500 | 4.5000 | 4.4318 | 1,381,600 |
| Nov 6, 2023 | 4.4000 | 4.4900 | 4.3900 | 4.4500 | 4.3825 | 1,565,000 |
| Nov 3, 2023 | 4.3800 | 4.4200 | 4.3200 | 4.4000 | 4.3333 | 1,784,100 |
| Nov 1, 2023 | 4.2900 | 4.3600 | 4.2600 | 4.3400 | 4.2742 | 2,039,600 |
| Oct 31, 2023 | 4.3200 | 4.3500 | 4.2700 | 4.2900 | 4.2250 | 1,222,800 |
| Oct 30, 2023 | 0.0578 Dividend | |||||
| Oct 30, 2023 | 4.4200 | 4.4200 | 4.3000 | 4.3000 | 4.2348 | 2,123,500 |
| Oct 27, 2023 | 4.4800 | 4.5200 | 4.4000 | 4.4100 | 4.2862 | 2,503,200 |
| Oct 26, 2023 | 4.4500 | 4.4900 | 4.4000 | 4.4600 | 4.3348 | 1,937,900 |
| Oct 25, 2023 | 4.4200 | 4.4800 | 4.3500 | 4.4300 | 4.3056 | 2,463,400 |
| Oct 24, 2023 | 4.5100 | 4.5300 | 4.4100 | 4.4500 | 4.3251 | 1,810,800 |
| Oct 23, 2023 | 4.5400 | 4.5500 | 4.4400 | 4.4800 | 4.3542 | 2,294,400 |
| Oct 20, 2023 | 4.6300 | 4.6400 | 4.5400 | 4.5500 | 4.4223 | 1,524,300 |
| Oct 19, 2023 | 4.6600 | 4.6700 | 4.6100 | 4.6500 | 4.5195 | 1,099,700 |
| Oct 18, 2023 | 4.7300 | 4.7500 | 4.6300 | 4.6600 | 4.5292 | 1,240,200 |
| Oct 17, 2023 | 4.7000 | 4.8000 | 4.6600 | 4.7500 | 4.6167 | 1,486,400 |
| Oct 16, 2023 | 4.7400 | 4.7500 | 4.6900 | 4.7000 | 4.5681 | 1,131,100 |
| Oct 13, 2023 | 4.6500 | 4.7500 | 4.6300 | 4.7400 | 4.6069 | 1,826,200 |
| Oct 11, 2023 | 4.6700 | 4.6900 | 4.6300 | 4.6500 | 4.5195 | 1,410,200 |
| Oct 10, 2023 | 4.7100 | 4.7500 | 4.6800 | 4.6900 | 4.5583 | 1,637,500 |
| Oct 9, 2023 | 4.7000 | 4.7200 | 4.6400 | 4.7000 | 4.5681 | 1,424,300 |
| Oct 6, 2023 | 4.6800 | 4.7300 | 4.6400 | 4.7100 | 4.5778 | 1,372,000 |
| Oct 5, 2023 | 4.7700 | 4.7900 | 4.6900 | 4.7100 | 4.5778 | 1,228,600 |
| Oct 4, 2023 | 4.8100 | 4.8500 | 4.7300 | 4.7500 | 4.6167 | 1,476,600 |
| Oct 3, 2023 | 4.8000 | 4.8900 | 4.7900 | 4.8100 | 4.6750 | 1,433,100 |
| Oct 2, 2023 | 4.7900 | 4.8300 | 4.7600 | 4.7900 | 4.6555 | 927,200 |
| Sep 29, 2023 | 4.7300 | 4.8300 | 4.7300 | 4.7900 | 4.6555 | 1,627,500 |
| Sep 28, 2023 | 4.7800 | 4.8100 | 4.6800 | 4.7200 | 4.5875 | 1,806,200 |
| Sep 27, 2023 | 4.7500 | 4.8100 | 4.7100 | 4.7800 | 4.6458 | 1,776,100 |
| Sep 26, 2023 | 4.7900 | 4.8100 | 4.7300 | 4.7400 | 4.6069 | 1,572,500 |
| Sep 25, 2023 | 4.8200 | 4.8700 | 4.7900 | 4.8000 | 4.6652 | 1,076,400 |
| Sep 22, 2023 | 4.8800 | 4.8900 | 4.8000 | 4.8200 | 4.6847 | 2,753,200 |
| Sep 21, 2023 | 4.8100 | 4.8900 | 4.7800 | 4.8500 | 4.7138 | 2,979,300 |
| Sep 20, 2023 | 4.6500 | 4.8200 | 4.6500 | 4.8100 | 4.6750 | 2,589,200 |
| Sep 19, 2023 | 4.6200 | 4.6700 | 4.5900 | 4.6600 | 4.5292 | 1,282,000 |
| Sep 18, 2023 | 4.6300 | 4.6500 | 4.5700 | 4.6300 | 4.5000 | 1,437,900 |
| Sep 15, 2023 | 4.5700 | 4.6600 | 4.5400 | 4.5600 | 4.4320 | 1,999,700 |
| Sep 14, 2023 | 4.5700 | 4.5900 | 4.5200 | 4.5600 | 4.4320 | 3,148,200 |
| Sep 13, 2023 | 4.5500 | 4.5900 | 4.5200 | 4.5700 | 4.4417 | 2,585,500 |
| Sep 12, 2023 | 4.5000 | 4.5900 | 4.5000 | 4.5500 | 4.4223 | 1,280,100 |
| Sep 11, 2023 | 4.4800 | 4.5300 | 4.4200 | 4.5200 | 4.3931 | 1,902,100 |
| Sep 8, 2023 | 4.4800 | 4.4800 | 4.4000 | 4.4400 | 4.3154 | 1,769,600 |
| Sep 6, 2023 | 4.6000 | 4.6100 | 4.4800 | 4.4800 | 4.3542 | 2,462,000 |
| Sep 5, 2023 | 4.6400 | 4.6500 | 4.5900 | 4.6100 | 4.4806 | 1,114,600 |
| Sep 4, 2023 | 4.6100 | 4.6500 | 4.5800 | 4.6300 | 4.5000 | 1,289,800 |
| Sep 1, 2023 | 4.6100 | 4.6300 | 4.5600 | 4.6000 | 4.4709 | 1,821,200 |
| Aug 31, 2023 | 4.6100 | 4.6200 | 4.5300 | 4.5900 | 4.4611 | 2,866,300 |
| Aug 30, 2023 | 4.6400 | 4.6700 | 4.6000 | 4.6100 | 4.4806 | 4,028,500 |
| Aug 29, 2023 | 4.5900 | 4.6400 | 4.5900 | 4.6300 | 4.5000 | 1,552,700 |
| Aug 28, 2023 | 4.5400 | 4.6000 | 4.5300 | 4.5800 | 4.4514 | 3,340,400 |
| Aug 25, 2023 | 4.4900 | 4.5600 | 4.4700 | 4.5300 | 4.4028 | 2,866,600 |
| Aug 24, 2023 | 4.5300 | 4.5300 | 4.4500 | 4.4800 | 4.3542 | 3,395,000 |
| Aug 23, 2023 | 4.5200 | 4.5400 | 4.4600 | 4.5200 | 4.3931 | 2,828,600 |
| Aug 22, 2023 | 4.4700 | 4.5200 | 4.4600 | 4.5100 | 4.3834 | 2,467,400 |
| Aug 21, 2023 | 4.5100 | 4.5200 | 4.4100 | 4.4500 | 4.3251 | 1,924,200 |
| Aug 18, 2023 | 4.5000 | 4.5400 | 4.4700 | 4.5100 | 4.3834 | 3,628,100 |
| Aug 17, 2023 | 4.5400 | 4.5500 | 4.4800 | 4.5100 | 4.3834 | 1,673,000 |
| Aug 16, 2023 | 4.5500 | 4.5800 | 4.5000 | 4.5300 | 4.4028 | 2,084,900 |
| Aug 15, 2023 | 4.6000 | 4.6000 | 4.5100 | 4.5400 | 4.4125 | 2,056,800 |
| Aug 14, 2023 | 4.5700 | 4.5900 | 4.5100 | 4.5800 | 4.4514 | 1,853,200 |
| Aug 11, 2023 | 4.5100 | 4.5500 | 4.4800 | 4.5200 | 4.3931 | 1,058,700 |
| Aug 10, 2023 | 4.5100 | 4.5500 | 4.4800 | 4.5000 | 4.3737 | 1,145,200 |
| Aug 9, 2023 | 4.5700 | 4.5800 | 4.4500 | 4.5100 | 4.3834 | 2,342,700 |
| Aug 8, 2023 | 4.6800 | 4.6900 | 4.5700 | 4.5700 | 4.4417 | 1,335,400 |
| Aug 7, 2023 | 0.0488 Dividend | |||||
| Aug 7, 2023 | 4.6900 | 4.7000 | 4.6200 | 4.6800 | 4.5486 | 2,478,800 |
| Aug 4, 2023 | 4.6600 | 4.7800 | 4.6600 | 4.7500 | 4.5693 | 3,662,800 |
| Aug 3, 2023 | 4.5900 | 4.7200 | 4.5600 | 4.6600 | 4.4827 | 2,341,500 |
| Aug 2, 2023 | 4.5400 | 4.6100 | 4.4600 | 4.5800 | 4.4057 | 3,416,300 |
| Aug 1, 2023 | 4.6300 | 4.7200 | 4.5300 | 4.5400 | 4.3673 | 3,639,300 |
| Jul 31, 2023 | 4.5600 | 4.6700 | 4.5500 | 4.6300 | 4.4538 | 3,283,000 |
| Jul 28, 2023 | 4.5000 | 4.5600 | 4.5000 | 4.5600 | 4.3865 | 1,877,600 |
| Jul 27, 2023 | 4.4500 | 4.5300 | 4.4400 | 4.5100 | 4.3384 | 1,623,500 |
| Jul 26, 2023 | 4.3800 | 4.4700 | 4.3700 | 4.4400 | 4.2711 | 1,646,900 |
| Jul 25, 2023 | 4.3800 | 4.4100 | 4.3300 | 4.3800 | 4.2133 | 1,498,200 |
| Jul 24, 2023 | 4.2200 | 4.3700 | 4.1900 | 4.3600 | 4.1941 | 2,121,800 |
| Jul 21, 2023 | 4.2200 | 4.2500 | 4.1900 | 4.2200 | 4.0594 | 2,141,800 |
| Jul 20, 2023 | 4.2000 | 4.2500 | 4.1800 | 4.2100 | 4.0498 | 2,312,200 |
| Jul 19, 2023 | 4.2800 | 4.2800 | 4.1500 | 4.2100 | 4.0498 | 3,229,500 |
| Jul 18, 2023 | 4.2700 | 4.3000 | 4.2500 | 4.2700 | 4.1075 | 1,387,000 |
| Jul 17, 2023 | 4.2900 | 4.3100 | 4.2500 | 4.2600 | 4.0979 | 1,849,100 |
| Jul 14, 2023 | 4.3200 | 4.3300 | 4.2600 | 4.2900 | 4.1268 | 1,420,600 |
| Jul 13, 2023 | 4.2800 | 4.3200 | 4.2500 | 4.2900 | 4.1268 | 1,335,200 |
| Jul 12, 2023 | 4.3100 | 4.3200 | 4.2500 | 4.2700 | 4.1075 | 1,997,400 |
| Jul 11, 2023 | 4.3300 | 4.3400 | 4.2700 | 4.3100 | 4.1460 | 1,778,900 |
| Jul 10, 2023 | 4.3900 | 4.4000 | 4.3100 | 4.3300 | 4.1652 | 1,633,400 |
| Jul 7, 2023 | 4.3400 | 4.4000 | 4.3000 | 4.3700 | 4.2037 | 1,516,400 |
| Jul 6, 2023 | 4.3500 | 4.3700 | 4.2600 | 4.3100 | 4.1460 | 5,447,500 |
| Jul 5, 2023 | 4.4300 | 4.4400 | 4.3700 | 4.4000 | 4.2326 | 1,854,400 |
| Jul 4, 2023 | 4.3800 | 4.4400 | 4.3800 | 4.4300 | 4.2614 | 2,161,600 |
| Jul 3, 2023 | 4.3800 | 4.4400 | 4.3600 | 4.3800 | 4.2133 | 2,285,200 |
| Jun 30, 2023 | 4.3400 | 4.4100 | 4.3100 | 4.3800 | 4.2133 | 2,051,700 |
| Jun 29, 2023 | 4.3500 | 4.3600 | 4.2900 | 4.3300 | 4.1652 | 2,642,200 |
| Jun 28, 2023 | 4.4200 | 4.4400 | 4.3300 | 4.3300 | 4.1652 | 2,504,200 |
| Jun 27, 2023 | 4.4600 | 4.4700 | 4.4000 | 4.4200 | 4.2518 | 2,198,300 |
| Jun 26, 2023 | 4.5200 | 4.5300 | 4.4500 | 4.4500 | 4.2807 | 1,458,800 |
| Jun 23, 2023 | 4.4400 | 4.5400 | 4.4400 | 4.5300 | 4.3576 | 1,866,800 |
| Jun 22, 2023 | 4.5100 | 4.5100 | 4.4100 | 4.4600 | 4.2903 | 2,182,900 |
| Jun 21, 2023 | 4.6100 | 4.6100 | 4.4900 | 4.5100 | 4.3384 | 2,742,700 |
| Jun 20, 2023 | 4.5800 | 4.6200 | 4.5200 | 4.6100 | 4.4346 | 2,247,300 |
| Jun 19, 2023 | 4.6100 | 4.6200 | 4.5500 | 4.5900 | 4.4154 | 2,405,100 |
| Jun 16, 2023 | 4.5800 | 4.6300 | 4.5200 | 4.6300 | 4.4538 | 2,558,700 |
| Jun 15, 2023 | 4.5000 | 4.6000 | 4.4600 | 4.5800 | 4.4057 | 2,358,600 |
| Jun 14, 2023 | 4.4600 | 4.5500 | 4.4400 | 4.4900 | 4.3192 | 2,804,500 |
| Jun 13, 2023 | 4.4000 | 4.4900 | 4.3900 | 4.4400 | 4.2711 | 2,328,700 |
| Jun 12, 2023 | 4.2800 | 4.4000 | 4.2600 | 4.3800 | 4.2133 | 2,957,200 |
| Jun 9, 2023 | 4.2800 | 4.2900 | 4.2000 | 4.2500 | 4.0883 | 2,975,200 |
| Jun 7, 2023 | 4.3000 | 4.3200 | 4.2500 | 4.2600 | 4.0979 | 1,792,300 |
| Jun 6, 2023 | 4.2400 | 4.3000 | 4.2200 | 4.2900 | 4.1268 | 1,505,600 |
| Jun 5, 2023 | 4.2300 | 4.2700 | 4.2100 | 4.2300 | 4.0691 | 1,835,400 |
| Jun 2, 2023 | 4.1800 | 4.2600 | 4.1300 | 4.2100 | 4.0498 | 2,594,100 |
| Jun 1, 2023 | 4.1800 | 4.2000 | 4.0800 | 4.1300 | 3.9729 | 2,977,000 |
| May 31, 2023 | 4.2200 | 4.2300 | 4.1400 | 4.1700 | 4.0113 | 1,704,900 |
| May 30, 2023 | 4.2300 | 4.2700 | 4.1900 | 4.2100 | 4.0498 | 1,404,800 |
| May 29, 2023 | 4.3000 | 4.3000 | 4.2100 | 4.2200 | 4.0594 | 1,317,500 |
| May 26, 2023 | 4.2500 | 4.3200 | 4.2500 | 4.2700 | 4.1075 | 1,888,700 |
| May 25, 2023 | 4.2600 | 4.3100 | 4.2200 | 4.2300 | 4.0691 | 1,194,700 |
| May 24, 2023 | 4.3300 | 4.3400 | 4.2200 | 4.2300 | 4.0691 | 1,966,000 |
| May 23, 2023 | 4.3800 | 4.5200 | 4.3300 | 4.3300 | 4.1652 | 2,462,700 |
| May 22, 2023 | 4.3700 | 4.4000 | 4.3200 | 4.3500 | 4.1845 | 2,381,200 |
| May 19, 2023 | 4.3100 | 4.4000 | 4.3100 | 4.3700 | 4.2037 | 2,674,500 |
| May 18, 2023 | 4.1400 | 4.3200 | 4.1400 | 4.3100 | 4.1460 | 3,935,600 |
| May 17, 2023 | 4.1400 | 4.1600 | 4.0900 | 4.1400 | 3.9825 | 2,574,500 |
| May 16, 2023 | 4.1700 | 4.2300 | 4.1000 | 4.1100 | 3.9536 | 2,444,200 |
| May 15, 2023 | 3.9900 | 4.1700 | 3.9900 | 4.1700 | 4.0113 | 4,804,200 |
| May 12, 2023 | 4.0000 | 4.0300 | 3.9700 | 3.9800 | 3.8286 | 1,745,700 |
| May 11, 2023 | 4.0200 | 4.0200 | 3.9500 | 3.9900 | 3.8382 | 2,337,100 |
| May 10, 2023 | 4.0100 | 4.0400 | 3.9800 | 4.0300 | 3.8767 | 1,824,900 |
| May 9, 2023 | 3.9900 | 4.0200 | 3.9400 | 3.9900 | 3.8382 | 2,128,200 |
| May 8, 2023 | 0.0705 Dividend | |||||
| May 8, 2023 | 3.9300 | 4.0000 | 3.9100 | 3.9900 | 3.8382 | 2,315,100 |
| May 5, 2023 | 3.9200 | 3.9800 | 3.8700 | 3.9700 | 3.7511 | 4,689,400 |
| May 4, 2023 | 3.9900 | 4.0300 | 3.8700 | 3.8900 | 3.6755 | 3,920,200 |
| May 3, 2023 | 3.8400 | 4.0300 | 3.8400 | 3.9800 | 3.7605 | 6,360,600 |
| May 2, 2023 | 3.8200 | 3.8900 | 3.8100 | 3.8200 | 3.6094 | 3,329,000 |
| Apr 28, 2023 | 3.6800 | 3.8400 | 3.6700 | 3.8100 | 3.5999 | 6,523,200 |
| Apr 27, 2023 | 3.6700 | 3.7000 | 3.6400 | 3.6700 | 3.4676 | 3,533,300 |
| Apr 26, 2023 | 3.6800 | 3.6900 | 3.6300 | 3.6600 | 3.4582 | 3,913,800 |