At close: 3:16 PM GMT-3
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 |
---|---|---|---|---|---|---|
Sep 5, 2024 | 79.68 | 79.68 | 79.31 | 79.31 | 79.31 | 4 |
Sep 3, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
Sep 2, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
Aug 30, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
Aug 29, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 241 |
Aug 28, 2024 | 80.70 | 80.70 | 80.07 | 80.07 | 80.07 | 28 |
Aug 27, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
Aug 26, 2024 | 80.45 | 80.45 | 80.33 | 80.33 | 80.33 | 50 |
Aug 23, 2024 | 80.79 | 80.79 | 80.59 | 80.59 | 80.59 | 119,006 |
Aug 22, 2024 | 81.30 | 81.45 | 81.22 | 81.45 | 81.45 | 43,056 |
Aug 21, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
Aug 20, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 3 |
Aug 19, 2024 | 78.88 | 79.09 | 78.88 | 79.09 | 79.09 | 29 |
Aug 16, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Aug 15, 2024 | 79.65 | 79.65 | 79.63 | 79.63 | 79.63 | 360 |
Aug 14, 2024 | 77.53 | 77.84 | 77.53 | 77.84 | 77.84 | 6 |
Aug 13, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 1 |
Aug 12, 2024 | 76.24 | 76.24 | 76.06 | 76.06 | 76.06 | 360 |
Aug 9, 2024 | 75.75 | 75.92 | 75.75 | 75.92 | 75.92 | 291 |
Aug 8, 2024 | 76.40 | 76.40 | 76.31 | 76.34 | 76.34 | 5,500 |
Aug 7, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
Aug 6, 2024 | 75.59 | 76.72 | 75.59 | 76.63 | 76.63 | 1,080 |
Aug 5, 2024 | 74.95 | 77.34 | 74.15 | 76.04 | 76.04 | 33 |
Aug 2, 2024 | 78.80 | 78.80 | 78.08 | 78.53 | 78.53 | 789 |
Aug 1, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 12 |
Jul 31, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 1 |
Jul 30, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Jul 29, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 176 |
Jul 26, 2024 | 79.57 | 79.95 | 79.49 | 79.95 | 79.95 | 6 |
Jul 25, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
Jul 24, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 19 |
Jul 23, 2024 | 82.47 | 82.47 | 82.40 | 82.40 | 82.40 | 9 |
Jul 22, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 2,022 |
Jul 19, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 8 |
Jul 18, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 25 |
Jul 17, 2024 | 82.03 | 82.03 | 80.43 | 80.54 | 80.54 | 2 |
Jul 16, 2024 | 81.89 | 82.03 | 81.89 | 82.03 | 82.03 | 33 |
Jul 15, 2024 | 82.79 | 83.24 | 82.22 | 82.42 | 82.42 | 53 |
Jul 12, 2024 | 82.41 | 82.41 | 81.84 | 81.84 | 81.84 | 26 |
Jul 11, 2024 | 82.37 | 82.37 | 81.74 | 81.74 | 81.74 | 24 |
Jul 10, 2024 | 82.26 | 82.80 | 82.00 | 82.80 | 82.80 | 41 |
Jul 9, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 36 |
Jul 8, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
Jul 5, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
Jul 4, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
Jul 3, 2024 | 83.43 | 83.43 | 83.02 | 83.02 | 83.02 | 10 |
Jul 2, 2024 | 83.80 | 84.53 | 83.80 | 84.22 | 84.22 | 1,709 |
Jul 1, 2024 | 82.92 | 83.10 | 82.92 | 83.10 | 83.10 | 2,601 |
Jun 28, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
Jun 27, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 2 |
Jun 26, 2024 | 80.55 | 80.88 | 80.45 | 80.88 | 80.88 | 6 |
Jun 25, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
Jun 24, 2024 | 78.32 | 78.48 | 78.32 | 78.48 | 78.48 | 31 |
Jun 21, 2024 | 79.65 | 79.65 | 79.44 | 79.44 | 79.44 | 517 |
Jun 20, 2024 | 79.63 | 79.70 | 79.63 | 79.70 | 79.70 | 104 |
Jun 19, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
Jun 18, 2024 | 79.44 | 79.44 | 79.43 | 79.43 | 79.43 | 51 |
Jun 17, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 1 |
Jun 14, 2024 | 77.84 | 78.15 | 77.84 | 78.15 | 78.15 | 13 |
Jun 13, 2024 | 78.38 | 78.38 | 77.79 | 77.79 | 77.79 | 120 |
Jun 12, 2024 | 78.30 | 78.30 | 77.90 | 77.90 | 77.90 | 7 |
Jun 11, 2024 | 0.06 Dividend | |||||
Jun 11, 2024 | 76.23 | 76.23 | 76.15 | 76.16 | 76.16 | 42 |
Jun 10, 2024 | 75.44 | 75.62 | 75.44 | 75.60 | 75.54 | 106 |
Jun 7, 2024 | 73.55 | 74.01 | 73.55 | 74.01 | 73.95 | 113 |
Jun 6, 2024 | 74.76 | 74.76 | 73.90 | 73.90 | 73.84 | 736 |
Jun 5, 2024 | 73.42 | 74.45 | 73.42 | 74.45 | 74.39 | 202 |
Jun 4, 2024 | 72.50 | 73.26 | 72.50 | 73.26 | 73.20 | 89 |
Jun 3, 2024 | 72.50 | 72.66 | 71.43 | 71.96 | 71.90 | 532 |
May 31, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.85 | 9 |
May 29, 2024 | 72.20 | 72.31 | 72.17 | 72.31 | 72.25 | 461 |
May 28, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.75 | 2,146 |
May 27, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.14 | - |
May 24, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.14 | - |
May 23, 2024 | 70.00 | 71.20 | 70.00 | 71.20 | 71.14 | 11 |
May 22, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.76 | 45 |
May 21, 2024 | 70.11 | 70.40 | 70.11 | 70.40 | 70.34 | 47 |
May 20, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 69.98 | - |
May 17, 2024 | 70.20 | 70.20 | 70.04 | 70.04 | 69.98 | 80 |
May 16, 2024 | 70.67 | 70.82 | 70.64 | 70.66 | 70.60 | 12 |
May 15, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.31 | 20 |
May 14, 2024 | 69.36 | 69.36 | 69.21 | 69.21 | 69.15 | 83 |
May 13, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.23 | - |
May 10, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.23 | 7 |
May 9, 2024 | 69.37 | 69.37 | 69.22 | 69.22 | 69.16 | 138 |
May 8, 2024 | 68.15 | 68.25 | 68.15 | 68.25 | 68.19 | 28 |
May 7, 2024 | 68.08 | 68.08 | 67.95 | 67.95 | 67.89 | 9 |
May 6, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.70 | 3 |
May 3, 2024 | 67.26 | 67.34 | 67.20 | 67.34 | 67.28 | 37 |
May 2, 2024 | 66.44 | 66.45 | 66.36 | 66.36 | 66.31 | 260,078 |
Apr 30, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.39 | 2 |
Apr 29, 2024 | 67.73 | 67.73 | 67.01 | 67.01 | 66.95 | 717 |
Apr 26, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.11 | 1,000 |
Apr 25, 2024 | 66.31 | 66.77 | 66.26 | 66.64 | 66.59 | 61,100 |
Apr 24, 2024 | 67.41 | 67.41 | 66.81 | 66.93 | 66.87 | 152,004 |
Apr 23, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.54 | 4 |
Apr 22, 2024 | 65.83 | 66.03 | 65.83 | 66.03 | 65.98 | 12 |
Apr 19, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.61 | 2 |
Apr 18, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.89 | 5 |
Apr 17, 2024 | 69.40 | 69.40 | 67.83 | 67.83 | 67.77 | 81,212 |
Apr 16, 2024 | 69.08 | 69.16 | 68.93 | 69.16 | 69.10 | 23 |
Apr 15, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.96 | 2 |
Apr 12, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.70 | - |
Apr 11, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.70 | - |
Apr 10, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.70 | - |
Apr 9, 2024 | 66.59 | 66.76 | 66.59 | 66.76 | 66.70 | 2 |
Apr 8, 2024 | 67.60 | 67.60 | 67.37 | 67.54 | 67.48 | 206 |
Apr 5, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.66 | 5 |
Apr 4, 2024 | 67.25 | 67.25 | 67.08 | 67.08 | 67.02 | 1,054 |
Apr 3, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.46 | 3,200 |
Apr 2, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.01 | - |
Apr 1, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.01 | 1 |
Mar 28, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.92 | - |
Mar 27, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.92 | 1,149 |
Mar 26, 2024 | 66.66 | 67.61 | 66.66 | 67.61 | 67.55 | 5 |
Mar 25, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.63 | - |
Mar 22, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.63 | - |
Mar 21, 2024 | 0.06 Dividend | |||||
Mar 21, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.63 | - |
Mar 20, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.56 | - |
Mar 19, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.56 | 16 |
Mar 18, 2024 | 67.02 | 67.29 | 67.02 | 67.29 | 67.17 | 13 |
Mar 15, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.91 | 59 |
Mar 14, 2024 | 66.60 | 66.60 | 66.50 | 66.50 | 66.38 | 5,504 |
Mar 13, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.30 | - |
Mar 12, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.30 | 4 |
Mar 11, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.97 | - |
Mar 8, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.97 | 33 |
Mar 7, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.22 | - |
Mar 6, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.22 | 2,400 |
Mar 5, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.02 | - |
Mar 4, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.02 | 25 |
Mar 1, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.85 | - |
Feb 29, 2024 | 65.72 | 65.97 | 65.68 | 65.97 | 65.85 | 921 |
Feb 28, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.04 | - |
Feb 27, 2024 | 65.40 | 65.40 | 65.15 | 65.15 | 65.04 | 202 |
Feb 26, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.96 | - |
Feb 23, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.96 | 17 |
Feb 22, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.37 | - |
Feb 21, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.37 | 4 |
Feb 20, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.55 | 40 |
Feb 19, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.81 | - |
Feb 16, 2024 | 65.58 | 65.58 | 64.92 | 64.92 | 64.81 | 20 |
Feb 15, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.85 | 22 |
Feb 14, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.07 | - |
Feb 9, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.07 | - |
Feb 8, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.07 | 23,000 |
Feb 7, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.93 | - |
Feb 6, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.93 | - |
Feb 5, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.93 | - |
Feb 2, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.93 | 6 |
Feb 1, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.79 | - |
Jan 31, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.79 | 2,410 |
Jan 30, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 61.98 | - |
Jan 29, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 61.98 | - |
Jan 26, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 61.98 | - |
Jan 25, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 61.98 | 27,989 |
Jan 24, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.16 | 45 |
Jan 23, 2024 | 62.45 | 62.45 | 62.17 | 62.27 | 62.16 | 4,905 |
Jan 22, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.38 | 10 |
Jan 19, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.00 | - |
Jan 18, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.00 | - |
Jan 17, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.00 | - |
Jan 16, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.00 | 23,000 |
Jan 15, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.62 | - |
Jan 12, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.62 | - |
Jan 11, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.62 | - |
Jan 10, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.62 | 120 |
Jan 9, 2024 | 59.18 | 59.18 | 59.10 | 59.10 | 59.00 | 21,000 |
Jan 8, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.50 | - |
Jan 5, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.50 | - |
Jan 4, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.50 | - |
Jan 3, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.50 | 4 |
Jan 2, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.50 | - |
Dec 28, 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.50 | - |
Dec 27, 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.50 | - |
Dec 26, 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.50 | - |
Dec 22, 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.50 | - |
Dec 21, 2023 | 0.08 Dividend | |||||
Dec 21, 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.50 | - |
Dec 20, 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.41 | - |
Dec 19, 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.41 | 3 |
Dec 18, 2023 | 59.27 | 59.27 | 59.27 | 59.27 | 59.08 | 109,879 |
Dec 15, 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.59 | - |
Dec 14, 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.59 | - |
Dec 13, 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.59 | - |
Dec 12, 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.59 | - |
Dec 11, 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.59 | - |
Dec 8, 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.59 | - |
Dec 7, 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.59 | - |
Dec 6, 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.59 | 18 |
Dec 5, 2023 | 57.66 | 57.66 | 57.66 | 57.66 | 57.48 | 75 |
Dec 4, 2023 | 57.66 | 57.66 | 57.66 | 57.66 | 57.48 | - |
Dec 1, 2023 | 57.66 | 57.66 | 57.66 | 57.66 | 57.48 | - |
Nov 30, 2023 | 57.66 | 57.66 | 57.66 | 57.66 | 57.48 | - |
Nov 29, 2023 | 57.60 | 57.66 | 57.60 | 57.66 | 57.48 | 3,200 |
Nov 28, 2023 | 57.25 | 57.25 | 56.61 | 56.61 | 56.43 | 3,203 |
Nov 27, 2023 | 56.94 | 56.94 | 56.94 | 56.94 | 56.76 | 39,302 |
Nov 24, 2023 | 57.06 | 57.06 | 56.95 | 56.95 | 56.77 | 70 |
Nov 23, 2023 | 56.53 | 56.53 | 56.53 | 56.53 | 56.35 | - |
Nov 22, 2023 | 56.53 | 56.53 | 56.53 | 56.53 | 56.35 | - |
Nov 21, 2023 | 56.53 | 56.53 | 56.53 | 56.53 | 56.35 | 1,050 |
Nov 20, 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.18 | - |
Nov 17, 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.18 | - |
Nov 16, 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.18 | - |
Nov 14, 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.18 | - |
Nov 13, 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.18 | - |
Nov 10, 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.18 | - |
Nov 9, 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.18 | - |
Nov 8, 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.18 | - |
Nov 7, 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.18 | 3,100 |
Nov 6, 2023 | 53.71 | 53.71 | 53.71 | 53.71 | 53.54 | 14 |
Nov 3, 2023 | 53.56 | 53.56 | 53.56 | 53.56 | 53.39 | 2,592 |
Nov 1, 2023 | 52.91 | 52.91 | 52.91 | 52.91 | 52.74 | 1,328 |
Oct 31, 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.78 | 14,263 |
Oct 30, 2023 | 52.24 | 52.83 | 51.89 | 52.83 | 52.66 | 223 |
Oct 27, 2023 | 51.29 | 51.29 | 51.29 | 51.29 | 51.13 | 1 |
Oct 26, 2023 | 52.02 | 52.02 | 51.37 | 51.37 | 51.21 | 3 |
Oct 25, 2023 | 52.86 | 52.86 | 52.41 | 52.41 | 52.25 | 30,301 |
Oct 24, 2023 | 53.31 | 53.31 | 53.31 | 53.31 | 53.14 | 1 |
Oct 23, 2023 | 53.18 | 53.18 | 53.18 | 53.18 | 53.01 | 932 |
Oct 20, 2023 | 54.30 | 54.30 | 53.43 | 53.43 | 53.26 | 7 |
Oct 19, 2023 | 54.81 | 54.81 | 54.46 | 54.46 | 54.29 | 3 |
Oct 18, 2023 | 55.13 | 55.13 | 55.13 | 55.13 | 54.96 | 1 |
Oct 17, 2023 | 55.43 | 55.43 | 55.43 | 55.43 | 55.26 | - |
Oct 16, 2023 | 55.43 | 55.43 | 55.43 | 55.43 | 55.26 | 1 |
Oct 13, 2023 | 55.46 | 55.46 | 55.46 | 55.46 | 55.29 | 1 |
Oct 11, 2023 | 55.41 | 55.41 | 55.41 | 55.41 | 55.24 | - |
Oct 10, 2023 | 55.81 | 55.81 | 55.41 | 55.41 | 55.24 | 2,718 |
Oct 9, 2023 | 55.68 | 55.68 | 55.68 | 55.68 | 55.51 | 1 |
Oct 6, 2023 | 55.41 | 56.02 | 55.41 | 56.02 | 55.84 | 450 |
Oct 5, 2023 | 55.13 | 55.13 | 55.13 | 55.13 | 54.96 | 1 |
Oct 4, 2023 | 54.28 | 54.28 | 54.28 | 54.28 | 54.11 | - |
Oct 3, 2023 | 54.12 | 54.28 | 54.12 | 54.28 | 54.11 | 2 |
Oct 2, 2023 | 54.24 | 54.28 | 54.23 | 54.28 | 54.11 | 200 |
Sep 29, 2023 | 53.89 | 54.01 | 53.35 | 53.61 | 53.44 | 2,502 |
Sep 28, 2023 | 53.54 | 53.54 | 53.54 | 53.54 | 53.37 | 29,406 |
Sep 27, 2023 | 0.07 Dividend | |||||
Sep 27, 2023 | 53.60 | 53.60 | 53.25 | 53.25 | 53.08 | 2,503 |
Sep 26, 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 52.96 | - |
Sep 25, 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 52.96 | 1 |
Sep 22, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 52.51 | 1 |
Sep 21, 2023 | 53.03 | 53.03 | 52.98 | 52.98 | 52.74 | 12,699 |
Sep 20, 2023 | 53.34 | 53.34 | 53.34 | 53.34 | 53.10 | - |
Sep 19, 2023 | 53.34 | 53.34 | 53.34 | 53.34 | 53.10 | 1 |
Sep 18, 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 53.38 | 1 |
Sep 15, 2023 | 53.93 | 53.93 | 53.93 | 53.93 | 53.69 | 1 |
Sep 14, 2023 | 54.65 | 54.65 | 54.65 | 54.65 | 54.40 | 200 |
Sep 13, 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.49 | 37 |
Sep 12, 2023 | 55.18 | 55.18 | 55.04 | 55.04 | 54.79 | 25,100 |
Sep 11, 2023 | 55.57 | 55.57 | 55.44 | 55.44 | 55.19 | 19,045 |
Sep 8, 2023 | 55.80 | 55.80 | 55.80 | 55.80 | 55.55 | 13 |
Sep 6, 2023 | 55.76 | 55.76 | 55.63 | 55.74 | 55.49 | 23,900 |
Sep 5, 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 55.85 | 100 |