São Paulo - Delayed Quote • BRL
Ultrapar Participações S.A. (UGPA3.SA)
At close: April 26 at 5:07 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.41 | 26.78 | 26.25 | 26.50 | 26.50 | 2,958,400 |
Apr 25, 2024 | 25.65 | 26.31 | 25.57 | 26.31 | 26.31 | 3,895,000 |
Apr 24, 2024 | 25.97 | 26.10 | 25.61 | 25.61 | 25.61 | 3,036,500 |
Apr 23, 2024 | 26.34 | 26.54 | 26.00 | 26.03 | 26.03 | 3,628,700 |
Apr 22, 2024 | 26.66 | 27.09 | 26.47 | 26.61 | 26.61 | 3,253,600 |
Apr 19, 2024 | 26.67 | 26.86 | 26.46 | 26.57 | 26.57 | 2,560,800 |
Apr 18, 2024 | 26.79 | 26.94 | 26.33 | 26.55 | 26.55 | 3,280,300 |
Apr 17, 2024 | 26.87 | 26.92 | 26.52 | 26.79 | 26.79 | 3,040,700 |
Apr 16, 2024 | 26.48 | 27.21 | 26.41 | 26.94 | 26.94 | 4,715,800 |
Apr 15, 2024 | 26.90 | 27.16 | 26.65 | 26.91 | 26.91 | 3,511,200 |
Apr 12, 2024 | 27.46 | 27.74 | 26.77 | 26.92 | 26.92 | 4,500,300 |
Apr 11, 2024 | 27.45 | 27.92 | 27.42 | 27.78 | 27.78 | 2,640,000 |
Apr 10, 2024 | 28.37 | 28.67 | 27.50 | 27.70 | 27.70 | 5,274,500 |
Apr 9, 2024 | 28.78 | 28.78 | 28.33 | 28.59 | 28.59 | 2,285,900 |
Apr 8, 2024 | 27.84 | 28.62 | 27.68 | 28.59 | 28.59 | 2,682,100 |
Apr 5, 2024 | 28.17 | 28.30 | 27.72 | 27.91 | 27.91 | 3,251,000 |
Apr 4, 2024 | 28.26 | 29.17 | 28.09 | 28.25 | 28.25 | 5,215,500 |
Apr 3, 2024 | 28.06 | 28.28 | 27.46 | 28.25 | 28.25 | 4,790,700 |
Apr 2, 2024 | 27.62 | 28.29 | 27.07 | 28.06 | 28.06 | 9,615,800 |
Apr 1, 2024 | 28.21 | 28.64 | 27.96 | 28.13 | 28.13 | 2,443,200 |
Mar 28, 2024 | 28.15 | 28.67 | 28.15 | 28.47 | 28.47 | 3,752,700 |
Mar 27, 2024 | 27.60 | 28.24 | 27.40 | 28.13 | 28.13 | 2,863,100 |
Mar 26, 2024 | 27.86 | 27.94 | 27.41 | 27.41 | 27.41 | 2,900,500 |
Mar 25, 2024 | 27.80 | 28.08 | 27.63 | 27.81 | 27.81 | 3,764,600 |
Mar 22, 2024 | 28.10 | 28.27 | 27.76 | 27.80 | 27.80 | 4,413,300 |
Mar 21, 2024 | 28.57 | 28.80 | 28.26 | 28.26 | 28.26 | 2,548,600 |
Mar 20, 2024 | 28.28 | 28.68 | 28.10 | 28.62 | 28.62 | 3,946,400 |
Mar 19, 2024 | 28.28 | 28.64 | 28.21 | 28.39 | 28.39 | 2,744,200 |
Mar 18, 2024 | 28.50 | 28.64 | 27.97 | 28.39 | 28.39 | 2,681,100 |
Mar 15, 2024 | 28.45 | 28.90 | 28.38 | 28.50 | 28.50 | 7,292,400 |
Mar 14, 2024 | 28.42 | 28.89 | 28.34 | 28.71 | 28.71 | 3,220,900 |
Mar 13, 2024 | 28.56 | 28.81 | 28.29 | 28.55 | 28.55 | 3,155,200 |
Mar 12, 2024 | 28.67 | 28.79 | 28.19 | 28.50 | 28.50 | 2,994,700 |
Mar 11, 2024 | 28.57 | 28.91 | 28.28 | 28.41 | 28.41 | 3,694,200 |
Mar 8, 2024 | 0.40 Dividend | |||||
Mar 8, 2024 | 28.30 | 29.05 | 28.30 | 28.86 | 28.86 | 3,885,700 |
Mar 7, 2024 | 29.08 | 29.38 | 28.74 | 29.00 | 28.60 | 11,884,800 |
Mar 6, 2024 | 29.04 | 29.35 | 28.85 | 29.12 | 28.72 | 7,573,400 |
Mar 5, 2024 | 29.23 | 29.31 | 28.26 | 29.00 | 28.60 | 20,222,200 |
Mar 4, 2024 | 29.50 | 29.67 | 29.12 | 29.20 | 28.80 | 4,928,800 |
Mar 1, 2024 | 29.28 | 29.50 | 28.99 | 29.41 | 29.00 | 5,363,700 |
Feb 29, 2024 | 30.69 | 30.93 | 28.69 | 29.36 | 28.96 | 19,575,300 |
Feb 28, 2024 | 30.71 | 31.05 | 30.36 | 30.54 | 30.12 | 6,569,400 |
Feb 27, 2024 | 30.92 | 31.24 | 30.78 | 30.85 | 30.42 | 5,671,000 |
Feb 26, 2024 | 30.40 | 30.87 | 30.40 | 30.87 | 30.44 | 3,410,300 |
Feb 23, 2024 | 31.10 | 31.10 | 30.40 | 30.51 | 30.09 | 4,783,300 |
Feb 22, 2024 | 31.28 | 31.28 | 30.50 | 30.97 | 30.54 | 7,038,400 |
Feb 21, 2024 | 30.43 | 31.09 | 30.23 | 31.08 | 30.65 | 8,730,100 |
Feb 20, 2024 | 29.82 | 30.53 | 29.61 | 30.53 | 30.11 | 7,712,000 |
Feb 19, 2024 | 29.90 | 29.91 | 29.39 | 29.82 | 29.41 | 2,216,300 |
Feb 16, 2024 | 29.61 | 30.00 | 29.22 | 29.83 | 29.42 | 4,431,500 |
Feb 15, 2024 | 29.41 | 29.62 | 28.89 | 29.46 | 29.05 | 3,584,700 |
Feb 14, 2024 | 29.49 | 29.58 | 29.01 | 29.24 | 28.84 | 2,985,200 |
Feb 9, 2024 | 29.00 | 29.89 | 29.00 | 29.63 | 29.22 | 4,696,800 |
Feb 8, 2024 | 28.84 | 29.11 | 28.38 | 29.11 | 28.71 | 5,468,900 |
Feb 7, 2024 | 28.60 | 29.00 | 28.37 | 28.95 | 28.55 | 6,459,000 |
Feb 6, 2024 | 28.30 | 28.41 | 27.82 | 28.35 | 27.96 | 7,622,400 |
Feb 5, 2024 | 27.64 | 28.25 | 27.49 | 28.18 | 27.79 | 4,013,500 |
Feb 2, 2024 | 28.30 | 28.49 | 27.30 | 27.64 | 27.26 | 5,734,100 |
Feb 1, 2024 | 28.25 | 28.53 | 28.11 | 28.46 | 28.07 | 4,870,500 |
Jan 31, 2024 | 28.01 | 28.44 | 27.85 | 28.17 | 27.78 | 4,774,100 |
Jan 30, 2024 | 27.85 | 27.90 | 27.62 | 27.82 | 27.44 | 9,390,100 |
Jan 29, 2024 | 28.40 | 28.61 | 27.80 | 27.93 | 27.54 | 2,873,900 |
Jan 26, 2024 | 27.95 | 28.39 | 27.84 | 28.31 | 27.92 | 3,700,900 |
Jan 25, 2024 | 27.82 | 27.97 | 27.52 | 27.95 | 27.56 | 3,488,300 |
Jan 24, 2024 | 27.94 | 27.99 | 27.47 | 27.82 | 27.44 | 5,766,400 |
Jan 23, 2024 | 27.79 | 27.95 | 27.36 | 27.95 | 27.56 | 4,045,400 |
Jan 22, 2024 | 27.65 | 27.80 | 27.35 | 27.65 | 27.27 | 3,560,200 |
Jan 19, 2024 | 27.50 | 27.82 | 27.19 | 27.66 | 27.28 | 5,912,100 |
Jan 18, 2024 | 27.71 | 27.71 | 26.96 | 27.40 | 27.02 | 4,586,400 |
Jan 17, 2024 | 27.06 | 27.75 | 27.06 | 27.71 | 27.33 | 5,159,600 |
Jan 16, 2024 | 27.86 | 27.97 | 27.04 | 27.26 | 26.88 | 7,354,100 |
Jan 15, 2024 | 27.85 | 28.06 | 27.63 | 28.06 | 27.67 | 1,409,400 |
Jan 12, 2024 | 27.15 | 27.98 | 27.03 | 27.91 | 27.53 | 7,635,000 |
Jan 11, 2024 | 27.00 | 27.31 | 26.64 | 27.31 | 26.93 | 4,782,900 |
Jan 10, 2024 | 27.01 | 27.35 | 26.95 | 27.10 | 26.73 | 3,096,600 |
Jan 9, 2024 | 26.66 | 27.17 | 26.51 | 27.13 | 26.76 | 4,238,500 |
Jan 8, 2024 | 27.12 | 27.50 | 26.74 | 26.80 | 26.43 | 7,431,300 |
Jan 5, 2024 | 26.49 | 27.26 | 26.33 | 27.10 | 26.73 | 4,852,400 |
Jan 4, 2024 | 26.45 | 26.58 | 25.73 | 26.49 | 26.12 | 4,688,900 |
Jan 3, 2024 | 26.49 | 26.94 | 26.38 | 26.53 | 26.16 | 4,442,100 |
Jan 2, 2024 | 26.24 | 26.65 | 26.11 | 26.58 | 26.21 | 4,732,900 |
Dec 28, 2023 | 26.47 | 26.59 | 26.32 | 26.51 | 26.14 | 3,931,100 |
Dec 27, 2023 | 26.36 | 26.53 | 26.05 | 26.42 | 26.06 | 3,593,600 |
Dec 26, 2023 | 26.29 | 26.42 | 26.07 | 26.37 | 26.01 | 3,141,600 |
Dec 22, 2023 | 26.35 | 26.50 | 26.03 | 26.30 | 25.94 | 3,788,600 |
Dec 21, 2023 | 25.86 | 26.34 | 25.59 | 26.26 | 25.90 | 5,556,100 |
Dec 20, 2023 | 26.03 | 26.26 | 25.75 | 25.75 | 25.39 | 5,476,000 |
Dec 19, 2023 | 25.69 | 26.05 | 25.69 | 26.03 | 25.67 | 5,188,300 |
Dec 18, 2023 | 25.45 | 25.80 | 25.45 | 25.70 | 25.35 | 4,836,700 |
Dec 15, 2023 | 26.11 | 26.28 | 25.27 | 25.42 | 25.07 | 6,630,300 |
Dec 14, 2023 | 26.00 | 26.19 | 25.81 | 26.02 | 25.66 | 6,224,800 |
Dec 13, 2023 | 25.36 | 25.85 | 25.34 | 25.76 | 25.40 | 5,941,000 |
Dec 12, 2023 | 25.78 | 26.03 | 25.32 | 25.44 | 25.09 | 4,110,400 |
Dec 11, 2023 | 25.70 | 26.04 | 25.69 | 25.92 | 25.56 | 2,339,800 |
Dec 8, 2023 | 25.68 | 25.93 | 25.40 | 25.90 | 25.54 | 5,747,600 |
Dec 7, 2023 | 25.54 | 25.77 | 25.31 | 25.50 | 25.15 | 4,967,900 |
Dec 6, 2023 | 24.92 | 25.70 | 24.91 | 25.55 | 25.20 | 8,460,200 |
Dec 5, 2023 | 25.50 | 25.57 | 24.52 | 24.92 | 24.58 | 9,847,400 |
Dec 4, 2023 | 25.49 | 25.59 | 25.20 | 25.48 | 25.13 | 4,896,000 |
Dec 1, 2023 | 25.21 | 25.76 | 25.05 | 25.59 | 25.24 | 3,904,200 |
Nov 30, 2023 | 24.98 | 25.50 | 24.70 | 25.25 | 24.90 | 12,454,500 |
Nov 29, 2023 | 24.92 | 25.00 | 24.45 | 24.72 | 24.38 | 8,436,700 |
Nov 28, 2023 | 24.50 | 25.05 | 24.24 | 24.95 | 24.61 | 9,524,500 |
Nov 27, 2023 | 24.52 | 24.85 | 24.08 | 24.45 | 24.11 | 6,982,400 |
Nov 24, 2023 | 24.45 | 24.48 | 24.14 | 24.34 | 24.00 | 3,597,100 |
Nov 23, 2023 | 24.48 | 24.59 | 24.23 | 24.45 | 24.11 | 4,276,200 |
Nov 22, 2023 | 24.80 | 24.88 | 24.20 | 24.53 | 24.19 | 9,460,500 |
Nov 21, 2023 | 24.95 | 25.05 | 24.49 | 24.78 | 24.44 | 5,014,700 |
Nov 20, 2023 | 24.61 | 25.26 | 24.40 | 25.16 | 24.81 | 5,407,200 |
Nov 17, 2023 | 24.72 | 24.92 | 24.28 | 24.62 | 24.28 | 7,402,200 |
Nov 16, 2023 | 24.67 | 24.91 | 24.38 | 24.66 | 24.32 | 13,753,800 |
Nov 14, 2023 | 24.00 | 24.83 | 23.88 | 24.50 | 24.16 | 8,252,800 |
Nov 13, 2023 | 23.39 | 23.94 | 23.38 | 23.94 | 23.61 | 8,821,300 |
Nov 10, 2023 | 23.50 | 23.88 | 22.97 | 23.42 | 23.10 | 12,855,700 |
Nov 9, 2023 | 23.90 | 24.44 | 23.06 | 23.44 | 23.12 | 19,308,800 |
Nov 8, 2023 | 21.97 | 23.60 | 21.90 | 23.60 | 23.27 | 7,463,400 |
Nov 7, 2023 | 21.80 | 22.57 | 21.78 | 22.00 | 21.70 | 11,335,700 |
Nov 6, 2023 | 21.47 | 21.84 | 21.37 | 21.84 | 21.54 | 3,902,900 |
Nov 3, 2023 | 21.51 | 21.80 | 21.29 | 21.34 | 21.05 | 8,253,100 |
Nov 1, 2023 | 20.62 | 21.25 | 20.55 | 21.21 | 20.92 | 8,888,200 |
Oct 31, 2023 | 20.46 | 20.70 | 20.30 | 20.45 | 20.17 | 3,889,500 |
Oct 30, 2023 | 20.60 | 20.78 | 20.09 | 20.39 | 20.11 | 5,004,000 |
Oct 27, 2023 | 20.95 | 21.14 | 20.26 | 20.47 | 20.19 | 4,648,900 |
Oct 26, 2023 | 20.20 | 21.20 | 20.18 | 21.00 | 20.71 | 9,456,200 |
Oct 25, 2023 | 19.95 | 20.31 | 19.91 | 20.17 | 19.89 | 4,952,600 |
Oct 24, 2023 | 19.85 | 19.99 | 19.67 | 19.90 | 19.63 | 6,695,200 |
Oct 23, 2023 | 19.78 | 19.82 | 19.61 | 19.73 | 19.46 | 6,651,200 |
Oct 20, 2023 | 19.67 | 20.08 | 19.57 | 19.81 | 19.54 | 6,484,800 |
Oct 19, 2023 | 19.81 | 20.04 | 19.62 | 19.74 | 19.47 | 6,768,600 |
Oct 18, 2023 | 19.69 | 19.94 | 19.51 | 19.76 | 19.49 | 7,584,200 |
Oct 17, 2023 | 20.05 | 20.17 | 19.69 | 19.82 | 19.55 | 4,035,000 |
Oct 16, 2023 | 19.96 | 20.29 | 19.87 | 20.21 | 19.93 | 4,886,900 |
Oct 13, 2023 | 19.84 | 19.99 | 19.64 | 19.85 | 19.58 | 6,431,500 |
Oct 11, 2023 | 19.55 | 19.88 | 19.55 | 19.78 | 19.51 | 6,943,500 |
Oct 10, 2023 | 19.00 | 19.53 | 18.92 | 19.53 | 19.26 | 5,289,300 |
Oct 9, 2023 | 18.52 | 19.00 | 18.49 | 18.96 | 18.70 | 5,505,500 |
Oct 6, 2023 | 18.16 | 18.52 | 17.87 | 18.51 | 18.25 | 5,479,600 |
Oct 5, 2023 | 18.49 | 18.56 | 18.11 | 18.30 | 18.05 | 4,458,400 |
Oct 4, 2023 | 18.32 | 18.64 | 18.13 | 18.45 | 18.20 | 7,685,600 |
Oct 3, 2023 | 18.24 | 18.83 | 18.14 | 18.27 | 18.02 | 5,787,600 |
Oct 2, 2023 | 18.63 | 18.79 | 18.29 | 18.29 | 18.04 | 2,895,300 |
Sep 29, 2023 | 18.83 | 18.86 | 18.56 | 18.75 | 18.49 | 4,941,000 |
Sep 28, 2023 | 18.27 | 18.72 | 18.12 | 18.59 | 18.33 | 5,330,300 |
Sep 27, 2023 | 18.17 | 18.45 | 18.02 | 18.30 | 18.05 | 5,126,700 |
Sep 26, 2023 | 18.56 | 18.58 | 18.10 | 18.10 | 17.85 | 5,314,000 |
Sep 25, 2023 | 18.63 | 18.76 | 18.42 | 18.63 | 18.37 | 3,029,600 |
Sep 22, 2023 | 18.75 | 18.84 | 18.50 | 18.63 | 18.37 | 7,882,500 |
Sep 21, 2023 | 18.65 | 19.01 | 18.58 | 18.72 | 18.46 | 7,087,800 |
Sep 20, 2023 | 18.85 | 19.24 | 18.84 | 18.96 | 18.70 | 3,374,200 |
Sep 19, 2023 | 19.15 | 19.19 | 18.61 | 18.75 | 18.49 | 4,355,400 |
Sep 18, 2023 | 19.15 | 19.47 | 19.06 | 19.17 | 18.91 | 5,346,800 |
Sep 15, 2023 | 18.76 | 19.27 | 18.76 | 19.04 | 18.78 | 6,929,500 |
Sep 14, 2023 | 18.33 | 18.90 | 18.33 | 18.75 | 18.49 | 4,663,800 |
Sep 13, 2023 | 18.82 | 18.91 | 18.29 | 18.33 | 18.08 | 11,648,000 |
Sep 12, 2023 | 19.00 | 19.20 | 18.89 | 19.11 | 18.85 | 5,481,600 |
Sep 11, 2023 | 18.38 | 18.96 | 18.38 | 18.96 | 18.70 | 4,983,500 |
Sep 8, 2023 | 18.30 | 18.60 | 18.23 | 18.38 | 18.13 | 5,583,700 |
Sep 6, 2023 | 18.32 | 18.66 | 18.19 | 18.34 | 18.09 | 4,069,700 |
Sep 5, 2023 | 18.20 | 18.50 | 18.16 | 18.33 | 18.08 | 3,176,700 |
Sep 4, 2023 | 18.27 | 18.54 | 18.19 | 18.34 | 18.09 | 2,268,200 |
Sep 1, 2023 | 18.26 | 18.58 | 18.26 | 18.41 | 18.16 | 3,948,800 |
Aug 31, 2023 | 18.71 | 18.77 | 18.09 | 18.16 | 17.91 | 5,659,300 |
Aug 30, 2023 | 18.91 | 18.94 | 18.71 | 18.73 | 18.47 | 1,877,700 |
Aug 29, 2023 | 18.69 | 18.85 | 18.55 | 18.85 | 18.59 | 2,716,100 |
Aug 28, 2023 | 18.64 | 18.70 | 18.29 | 18.61 | 18.35 | 2,504,000 |
Aug 25, 2023 | 18.46 | 18.62 | 18.36 | 18.51 | 18.25 | 3,152,600 |
Aug 24, 2023 | 18.47 | 18.65 | 18.39 | 18.46 | 18.21 | 2,333,400 |
Aug 23, 2023 | 18.35 | 18.63 | 18.32 | 18.58 | 18.32 | 5,085,900 |
Aug 22, 2023 | 18.25 | 18.56 | 18.11 | 18.52 | 18.26 | 4,167,800 |
Aug 21, 2023 | 18.00 | 18.34 | 17.93 | 18.25 | 18.00 | 4,039,600 |
Aug 18, 2023 | 0.25 Dividend | |||||
Aug 18, 2023 | 18.34 | 18.52 | 18.13 | 18.30 | 18.05 | 4,166,500 |
Aug 17, 2023 | 18.77 | 19.00 | 18.53 | 18.58 | 18.08 | 6,081,300 |
Aug 16, 2023 | 18.58 | 19.14 | 18.58 | 18.73 | 18.22 | 5,797,600 |
Aug 15, 2023 | 18.57 | 19.64 | 18.33 | 18.74 | 18.23 | 9,066,500 |
Aug 14, 2023 | 18.61 | 18.86 | 18.47 | 18.59 | 18.09 | 3,719,800 |
Aug 11, 2023 | 18.52 | 18.91 | 18.44 | 18.61 | 18.11 | 3,516,400 |
Aug 10, 2023 | 19.12 | 19.12 | 17.97 | 18.50 | 18.00 | 12,467,300 |
Aug 9, 2023 | 19.28 | 19.31 | 18.81 | 19.17 | 18.65 | 6,825,200 |
Aug 8, 2023 | 19.04 | 19.49 | 18.84 | 19.29 | 18.77 | 3,860,500 |
Aug 7, 2023 | 18.94 | 19.41 | 18.94 | 19.26 | 18.74 | 2,622,800 |
Aug 4, 2023 | 18.94 | 19.56 | 18.90 | 19.05 | 18.53 | 4,686,500 |
Aug 3, 2023 | 19.13 | 19.30 | 18.88 | 19.03 | 18.51 | 3,492,400 |
Aug 2, 2023 | 18.98 | 19.15 | 18.75 | 19.06 | 18.54 | 2,970,700 |
Aug 1, 2023 | 18.63 | 19.07 | 18.58 | 18.98 | 18.47 | 3,551,600 |
Jul 31, 2023 | 18.95 | 19.05 | 18.81 | 18.89 | 18.38 | 2,961,600 |
Jul 28, 2023 | 18.91 | 18.98 | 18.65 | 18.88 | 18.37 | 2,599,400 |
Jul 27, 2023 | 19.00 | 19.17 | 18.68 | 18.70 | 18.19 | 4,133,000 |
Jul 26, 2023 | 19.24 | 19.32 | 18.76 | 18.97 | 18.46 | 4,753,300 |
Jul 25, 2023 | 19.88 | 19.90 | 19.15 | 19.32 | 18.80 | 3,260,000 |
Jul 24, 2023 | 18.90 | 19.46 | 18.83 | 19.46 | 18.93 | 5,489,300 |
Jul 21, 2023 | 18.99 | 19.27 | 18.82 | 19.09 | 18.57 | 3,453,800 |
Jul 20, 2023 | 19.06 | 19.06 | 18.50 | 18.87 | 18.36 | 3,883,700 |
Jul 19, 2023 | 19.25 | 19.27 | 18.56 | 18.88 | 18.37 | 4,857,600 |
Jul 18, 2023 | 19.66 | 19.76 | 19.16 | 19.37 | 18.85 | 5,519,900 |
Jul 17, 2023 | 19.68 | 19.93 | 19.52 | 19.74 | 19.21 | 6,453,800 |
Jul 14, 2023 | 19.70 | 19.88 | 19.52 | 19.74 | 19.21 | 7,070,100 |
Jul 13, 2023 | 19.32 | 19.93 | 19.32 | 19.79 | 19.25 | 7,125,100 |
Jul 12, 2023 | 19.21 | 19.50 | 19.14 | 19.27 | 18.75 | 4,319,900 |
Jul 11, 2023 | 19.29 | 19.29 | 18.69 | 19.23 | 18.71 | 7,491,100 |
Jul 10, 2023 | 19.20 | 19.54 | 19.11 | 19.41 | 18.88 | 4,898,100 |
Jul 7, 2023 | 18.62 | 19.39 | 18.52 | 19.30 | 18.78 | 9,481,100 |
Jul 6, 2023 | 18.76 | 18.89 | 18.34 | 18.45 | 17.95 | 4,366,500 |
Jul 5, 2023 | 18.69 | 19.03 | 18.58 | 18.85 | 18.34 | 5,174,800 |
Jul 4, 2023 | 18.94 | 19.01 | 18.66 | 18.72 | 18.21 | 1,792,500 |
Jul 3, 2023 | 18.93 | 19.18 | 18.85 | 18.91 | 18.40 | 4,275,400 |
Jun 30, 2023 | 18.90 | 19.13 | 18.76 | 18.89 | 18.38 | 7,545,400 |
Jun 29, 2023 | 17.89 | 19.01 | 17.89 | 18.75 | 18.24 | 11,548,600 |
Jun 28, 2023 | 17.81 | 18.07 | 17.70 | 17.86 | 17.38 | 3,707,300 |
Jun 27, 2023 | 18.11 | 18.14 | 17.56 | 17.83 | 17.35 | 8,565,300 |
Jun 26, 2023 | 18.16 | 18.16 | 17.95 | 18.09 | 17.60 | 4,876,000 |
Jun 23, 2023 | 18.01 | 18.14 | 17.76 | 18.11 | 17.62 | 5,326,000 |
Jun 22, 2023 | 18.11 | 18.20 | 17.78 | 18.11 | 17.62 | 7,209,000 |
Jun 21, 2023 | 18.07 | 18.47 | 18.07 | 18.33 | 17.83 | 4,759,300 |
Jun 20, 2023 | 17.90 | 18.18 | 17.74 | 18.18 | 17.69 | 6,481,500 |
Jun 19, 2023 | 17.63 | 17.95 | 17.54 | 17.91 | 17.43 | 2,265,100 |
Jun 16, 2023 | 17.75 | 17.93 | 17.60 | 17.64 | 17.16 | 8,666,900 |
Jun 15, 2023 | 17.97 | 18.07 | 17.82 | 17.91 | 17.43 | 5,071,400 |
Jun 14, 2023 | 17.99 | 18.07 | 17.71 | 18.00 | 17.51 | 8,333,100 |
Jun 13, 2023 | 17.97 | 18.01 | 17.70 | 17.82 | 17.34 | 6,090,100 |
Jun 12, 2023 | 18.22 | 18.23 | 17.89 | 17.93 | 17.44 | 4,408,000 |
Jun 9, 2023 | 17.88 | 18.26 | 17.74 | 18.10 | 17.61 | 7,848,200 |
Jun 7, 2023 | 18.00 | 18.08 | 17.48 | 17.72 | 17.24 | 9,787,700 |
Jun 6, 2023 | 18.14 | 18.23 | 17.73 | 17.88 | 17.40 | 8,241,200 |
Jun 5, 2023 | 17.85 | 18.14 | 17.84 | 17.99 | 17.50 | 3,628,200 |
Jun 2, 2023 | 17.88 | 18.33 | 17.84 | 18.00 | 17.51 | 11,042,800 |
Jun 1, 2023 | 16.92 | 17.65 | 16.88 | 17.65 | 17.17 | 10,998,600 |
May 31, 2023 | 16.97 | 16.99 | 16.74 | 16.93 | 16.47 | 12,300,700 |
May 30, 2023 | 17.11 | 17.24 | 16.69 | 16.97 | 16.51 | 6,388,400 |
May 29, 2023 | 16.89 | 16.94 | 16.71 | 16.93 | 16.47 | 4,341,800 |
May 26, 2023 | 17.28 | 17.32 | 16.61 | 16.82 | 16.36 | 6,415,900 |
May 25, 2023 | 17.68 | 18.02 | 17.06 | 17.09 | 16.63 | 9,244,600 |
May 24, 2023 | 17.10 | 17.69 | 16.99 | 17.44 | 16.97 | 9,553,800 |
May 23, 2023 | 17.47 | 17.57 | 17.22 | 17.25 | 16.78 | 4,270,300 |
May 22, 2023 | 17.40 | 17.72 | 17.15 | 17.40 | 16.93 | 7,025,000 |
May 19, 2023 | 17.76 | 17.78 | 17.30 | 17.52 | 17.05 | 9,192,600 |
May 18, 2023 | 17.19 | 17.75 | 17.19 | 17.62 | 17.14 | 9,822,300 |
May 17, 2023 | 16.95 | 17.31 | 16.91 | 17.20 | 16.73 | 5,549,800 |
May 16, 2023 | 16.96 | 17.26 | 16.85 | 16.91 | 16.45 | 6,752,700 |
May 15, 2023 | 16.97 | 17.10 | 16.80 | 16.97 | 16.51 | 6,480,900 |
May 12, 2023 | 16.90 | 17.01 | 16.73 | 16.92 | 16.46 | 6,214,800 |
May 11, 2023 | 16.51 | 17.51 | 16.45 | 17.21 | 16.74 | 11,372,400 |
May 10, 2023 | 16.73 | 16.92 | 16.47 | 16.57 | 16.12 | 6,818,000 |
May 9, 2023 | 16.86 | 17.14 | 16.62 | 16.74 | 16.29 | 7,039,000 |
May 8, 2023 | 16.31 | 17.00 | 16.28 | 16.73 | 16.28 | 8,077,100 |
May 5, 2023 | 16.28 | 16.49 | 15.94 | 16.37 | 15.93 | 11,376,100 |
May 4, 2023 | 15.62 | 16.35 | 15.31 | 16.19 | 15.75 | 34,257,300 |
May 3, 2023 | 14.30 | 14.59 | 14.16 | 14.48 | 14.09 | 8,511,200 |
May 2, 2023 | 14.32 | 14.59 | 13.99 | 14.27 | 13.88 | 12,013,100 |
Apr 28, 2023 | 14.20 | 14.58 | 14.13 | 14.44 | 14.05 | 7,500,100 |
Apr 27, 2023 | 14.18 | 14.25 | 14.01 | 14.17 | 13.79 | 5,598,400 |
Apr 26, 2023 | 14.41 | 14.50 | 14.11 | 14.16 | 13.78 | 6,730,300 |