São Paulo - Delayed Quote • BRL
BB Seguridade Participações S.A. (BBSE3.SA)
At close: April 25 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 25, 2024 | 32.25 | 32.46 | 31.99 | 31.99 | 31.99 | 3,672,800 |
Apr 24, 2024 | 32.50 | 32.61 | 32.10 | 32.10 | 32.10 | 4,503,700 |
Apr 23, 2024 | 32.78 | 32.94 | 32.50 | 32.50 | 32.50 | 3,518,300 |
Apr 22, 2024 | 32.97 | 33.33 | 32.70 | 32.94 | 32.94 | 3,602,200 |
Apr 19, 2024 | 32.55 | 33.02 | 32.55 | 32.96 | 32.96 | 3,840,600 |
Apr 18, 2024 | 32.97 | 32.97 | 32.45 | 32.65 | 32.65 | 5,138,700 |
Apr 17, 2024 | 32.85 | 33.07 | 32.52 | 32.97 | 32.97 | 4,880,800 |
Apr 16, 2024 | 32.90 | 33.12 | 32.78 | 32.83 | 32.83 | 5,705,900 |
Apr 15, 2024 | 33.00 | 33.27 | 32.85 | 33.01 | 33.01 | 4,548,000 |
Apr 12, 2024 | 33.38 | 33.46 | 32.80 | 32.97 | 32.97 | 7,022,200 |
Apr 11, 2024 | 33.07 | 33.50 | 32.82 | 33.38 | 33.38 | 6,484,100 |
Apr 10, 2024 | 33.40 | 33.54 | 33.04 | 33.07 | 33.07 | 7,824,700 |
Apr 9, 2024 | 33.24 | 33.45 | 33.03 | 33.42 | 33.42 | 3,395,300 |
Apr 8, 2024 | 32.96 | 33.31 | 32.73 | 33.18 | 33.18 | 5,454,500 |
Apr 5, 2024 | 32.79 | 33.09 | 32.68 | 32.96 | 32.96 | 5,512,700 |
Apr 4, 2024 | 32.56 | 33.00 | 32.32 | 32.66 | 32.66 | 5,021,300 |
Apr 3, 2024 | 32.67 | 32.82 | 32.42 | 32.44 | 32.44 | 5,151,500 |
Apr 2, 2024 | 32.68 | 32.80 | 32.52 | 32.67 | 32.67 | 5,143,600 |
Apr 1, 2024 | 32.58 | 32.80 | 32.38 | 32.68 | 32.68 | 4,196,800 |
Mar 28, 2024 | 32.76 | 32.94 | 32.50 | 32.52 | 32.52 | 3,711,600 |
Mar 27, 2024 | 32.13 | 32.83 | 32.13 | 32.71 | 32.71 | 3,960,400 |
Mar 26, 2024 | 32.03 | 32.58 | 31.87 | 32.12 | 32.12 | 5,639,300 |
Mar 25, 2024 | 32.37 | 32.43 | 31.95 | 31.95 | 31.95 | 5,938,300 |
Mar 22, 2024 | 32.09 | 32.55 | 32.01 | 32.34 | 32.34 | 3,203,400 |
Mar 21, 2024 | 32.83 | 32.86 | 32.11 | 32.11 | 32.11 | 6,495,600 |
Mar 20, 2024 | 32.92 | 33.11 | 32.77 | 32.86 | 32.86 | 4,568,200 |
Mar 19, 2024 | 33.33 | 33.40 | 32.89 | 32.89 | 32.89 | 3,323,700 |
Mar 18, 2024 | 33.35 | 33.56 | 33.23 | 33.26 | 33.26 | 2,938,000 |
Mar 15, 2024 | 33.15 | 33.85 | 33.11 | 33.27 | 33.27 | 9,889,500 |
Mar 14, 2024 | 32.96 | 33.11 | 32.87 | 33.11 | 33.11 | 3,033,200 |
Mar 13, 2024 | 32.83 | 33.03 | 32.64 | 32.88 | 32.88 | 3,551,400 |
Mar 12, 2024 | 32.90 | 33.02 | 32.73 | 32.94 | 32.94 | 5,043,700 |
Mar 11, 2024 | 32.80 | 33.11 | 32.72 | 32.83 | 32.83 | 3,570,500 |
Mar 8, 2024 | 32.81 | 32.97 | 32.52 | 32.79 | 32.79 | 4,331,200 |
Mar 7, 2024 | 32.70 | 33.05 | 32.61 | 32.90 | 32.90 | 6,104,900 |
Mar 6, 2024 | 32.96 | 33.16 | 32.59 | 32.70 | 32.70 | 5,536,700 |
Mar 5, 2024 | 33.32 | 33.32 | 32.86 | 32.86 | 32.86 | 2,697,200 |
Mar 4, 2024 | 32.94 | 33.26 | 32.91 | 32.91 | 32.91 | 2,751,200 |
Mar 1, 2024 | 33.35 | 33.41 | 32.86 | 32.92 | 32.92 | 5,043,500 |
Feb 29, 2024 | 33.54 | 33.68 | 33.31 | 33.34 | 33.34 | 3,700,900 |
Feb 28, 2024 | 33.21 | 33.69 | 33.20 | 33.55 | 33.55 | 2,701,500 |
Feb 27, 2024 | 33.26 | 33.37 | 33.01 | 33.21 | 33.21 | 2,683,400 |
Feb 26, 2024 | 33.05 | 33.10 | 32.75 | 33.07 | 33.07 | 3,062,700 |
Feb 23, 2024 | 33.48 | 33.56 | 33.05 | 33.05 | 33.05 | 2,083,700 |
Feb 22, 2024 | 32.90 | 33.50 | 32.86 | 33.36 | 33.36 | 7,385,000 |
Feb 21, 2024 | 33.10 | 33.20 | 32.75 | 32.90 | 32.90 | 3,317,900 |
Feb 20, 2024 | 32.61 | 33.36 | 32.40 | 33.11 | 33.11 | 5,768,700 |
Feb 19, 2024 | 32.78 | 33.09 | 32.42 | 32.77 | 32.77 | 3,584,300 |
Feb 16, 2024 | 33.03 | 33.14 | 32.64 | 32.66 | 32.66 | 6,565,200 |
Feb 15, 2024 | 32.78 | 33.37 | 32.71 | 33.01 | 33.01 | 12,861,800 |
Feb 14, 2024 | 32.79 | 32.99 | 32.61 | 32.93 | 32.93 | 6,703,600 |
Feb 9, 2024 | 1.26 Dividend | |||||
Feb 9, 2024 | 33.00 | 33.20 | 32.10 | 32.79 | 32.79 | 7,162,700 |
Feb 8, 2024 | 35.50 | 35.59 | 34.37 | 34.50 | 33.24 | 10,362,700 |
Feb 7, 2024 | 35.50 | 36.09 | 35.40 | 35.84 | 34.53 | 6,849,300 |
Feb 6, 2024 | 34.71 | 35.50 | 34.71 | 35.50 | 34.20 | 5,309,200 |
Feb 5, 2024 | 34.56 | 34.82 | 34.12 | 34.55 | 33.29 | 9,137,200 |
Feb 2, 2024 | 34.31 | 34.49 | 33.95 | 34.09 | 32.84 | 4,605,100 |
Feb 1, 2024 | 34.26 | 34.49 | 34.20 | 34.31 | 33.06 | 3,769,600 |
Jan 31, 2024 | 33.96 | 34.58 | 33.78 | 34.25 | 33.00 | 4,992,900 |
Jan 30, 2024 | 34.11 | 34.14 | 33.79 | 33.83 | 32.59 | 3,617,200 |
Jan 29, 2024 | 33.86 | 34.09 | 33.71 | 34.09 | 32.84 | 2,700,200 |
Jan 26, 2024 | 33.87 | 34.03 | 33.73 | 33.73 | 32.50 | 2,944,900 |
Jan 25, 2024 | 34.24 | 34.25 | 33.74 | 33.74 | 32.51 | 4,102,800 |
Jan 24, 2024 | 34.49 | 34.50 | 33.92 | 34.24 | 32.99 | 3,851,300 |
Jan 23, 2024 | 34.71 | 34.75 | 34.22 | 34.51 | 33.25 | 4,389,600 |
Jan 22, 2024 | 34.73 | 34.98 | 34.47 | 34.63 | 33.36 | 5,309,000 |
Jan 19, 2024 | 34.49 | 34.79 | 34.26 | 34.55 | 33.29 | 5,029,600 |
Jan 18, 2024 | 33.99 | 34.45 | 33.88 | 34.38 | 33.12 | 6,212,300 |
Jan 17, 2024 | 33.48 | 33.92 | 33.45 | 33.91 | 32.67 | 6,898,600 |
Jan 16, 2024 | 33.67 | 33.80 | 33.32 | 33.48 | 32.26 | 4,458,500 |
Jan 15, 2024 | 33.38 | 33.69 | 33.31 | 33.69 | 32.46 | 2,596,100 |
Jan 12, 2024 | 33.28 | 33.65 | 33.21 | 33.34 | 32.12 | 3,381,800 |
Jan 11, 2024 | 33.21 | 33.40 | 32.98 | 33.28 | 32.06 | 4,130,200 |
Jan 10, 2024 | 33.50 | 33.55 | 33.16 | 33.19 | 31.98 | 3,202,100 |
Jan 9, 2024 | 33.51 | 33.59 | 33.03 | 33.40 | 32.18 | 4,025,700 |
Jan 8, 2024 | 33.69 | 33.76 | 33.50 | 33.52 | 32.29 | 3,455,700 |
Jan 5, 2024 | 34.07 | 34.29 | 33.58 | 33.68 | 32.45 | 6,319,900 |
Jan 4, 2024 | 33.74 | 34.25 | 33.55 | 33.98 | 32.74 | 4,831,000 |
Jan 3, 2024 | 33.89 | 34.18 | 33.73 | 33.74 | 32.51 | 4,581,100 |
Jan 2, 2024 | 33.65 | 33.96 | 33.59 | 33.89 | 32.65 | 3,584,300 |
Dec 28, 2023 | 33.38 | 33.65 | 33.34 | 33.65 | 32.42 | 2,512,300 |
Dec 27, 2023 | 33.61 | 33.61 | 33.32 | 33.38 | 32.16 | 2,464,600 |
Dec 26, 2023 | 33.38 | 33.62 | 33.32 | 33.61 | 32.38 | 1,932,400 |
Dec 22, 2023 | 33.15 | 33.47 | 33.12 | 33.36 | 32.14 | 2,546,200 |
Dec 21, 2023 | 33.27 | 33.30 | 33.02 | 33.15 | 31.94 | 3,199,900 |
Dec 20, 2023 | 33.37 | 33.62 | 33.15 | 33.15 | 31.94 | 3,834,700 |
Dec 19, 2023 | 32.78 | 33.59 | 32.76 | 33.37 | 32.15 | 6,040,300 |
Dec 18, 2023 | 31.75 | 32.77 | 31.70 | 32.53 | 31.34 | 6,111,100 |
Dec 15, 2023 | 31.64 | 32.24 | 31.64 | 32.07 | 30.90 | 7,349,900 |
Dec 14, 2023 | 31.18 | 31.99 | 31.15 | 31.64 | 30.48 | 9,833,200 |
Dec 13, 2023 | 30.83 | 31.12 | 30.13 | 31.05 | 29.91 | 19,319,300 |
Dec 12, 2023 | 31.31 | 31.41 | 31.20 | 31.21 | 30.07 | 3,673,700 |
Dec 11, 2023 | 31.11 | 31.46 | 31.05 | 31.18 | 30.04 | 2,863,200 |
Dec 8, 2023 | 31.14 | 31.36 | 30.76 | 31.11 | 29.97 | 4,643,700 |
Dec 7, 2023 | 30.71 | 31.47 | 30.70 | 31.10 | 29.96 | 8,654,400 |
Dec 6, 2023 | 31.00 | 31.00 | 30.60 | 30.68 | 29.56 | 6,562,700 |
Dec 5, 2023 | 30.92 | 30.96 | 30.60 | 30.70 | 29.58 | 6,923,600 |
Dec 4, 2023 | 31.00 | 31.14 | 30.82 | 30.82 | 29.69 | 6,664,100 |
Dec 1, 2023 | 31.24 | 31.34 | 30.77 | 30.90 | 29.77 | 13,397,300 |
Nov 30, 2023 | 31.52 | 31.65 | 31.30 | 31.30 | 30.16 | 9,110,200 |
Nov 29, 2023 | 31.95 | 31.98 | 31.35 | 31.45 | 30.30 | 6,437,800 |
Nov 28, 2023 | 31.75 | 32.02 | 31.67 | 31.81 | 30.65 | 3,350,800 |
Nov 27, 2023 | 32.01 | 32.05 | 31.55 | 31.71 | 30.55 | 5,064,100 |
Nov 24, 2023 | 32.10 | 32.20 | 31.64 | 31.91 | 30.74 | 2,692,900 |
Nov 23, 2023 | 31.70 | 32.10 | 31.65 | 32.10 | 30.93 | 4,702,900 |
Nov 22, 2023 | 31.91 | 32.09 | 31.60 | 32.03 | 30.86 | 4,274,700 |
Nov 21, 2023 | 31.98 | 32.05 | 31.68 | 31.91 | 30.74 | 3,525,800 |
Nov 20, 2023 | 31.81 | 32.02 | 31.49 | 31.98 | 30.81 | 4,036,700 |
Nov 17, 2023 | 32.14 | 32.19 | 31.65 | 31.78 | 30.62 | 7,227,000 |
Nov 16, 2023 | 31.71 | 32.38 | 31.70 | 32.14 | 30.96 | 5,237,200 |
Nov 14, 2023 | 31.57 | 31.93 | 31.44 | 31.65 | 30.49 | 8,320,600 |
Nov 13, 2023 | 31.31 | 31.79 | 31.17 | 31.42 | 30.27 | 4,400,500 |
Nov 10, 2023 | 31.40 | 31.56 | 31.10 | 31.30 | 30.16 | 5,040,600 |
Nov 9, 2023 | 31.90 | 31.96 | 31.22 | 31.30 | 30.16 | 6,301,300 |
Nov 8, 2023 | 31.91 | 32.05 | 31.55 | 31.90 | 30.73 | 4,622,200 |
Nov 7, 2023 | 31.51 | 32.14 | 31.45 | 31.90 | 30.73 | 6,899,700 |
Nov 6, 2023 | 31.84 | 32.02 | 31.37 | 31.77 | 30.61 | 7,091,300 |
Nov 3, 2023 | 31.30 | 31.56 | 31.23 | 31.45 | 30.30 | 3,243,700 |
Nov 1, 2023 | 30.76 | 31.29 | 30.71 | 31.21 | 30.07 | 5,279,300 |
Oct 31, 2023 | 30.61 | 30.96 | 30.55 | 30.76 | 29.64 | 3,569,700 |
Oct 30, 2023 | 31.08 | 31.16 | 30.53 | 30.55 | 29.43 | 2,992,300 |
Oct 27, 2023 | 31.33 | 31.50 | 30.95 | 30.95 | 29.82 | 3,314,700 |
Oct 26, 2023 | 31.40 | 31.40 | 31.07 | 31.33 | 30.18 | 3,935,800 |
Oct 25, 2023 | 31.47 | 31.69 | 31.24 | 31.27 | 30.13 | 2,932,900 |
Oct 24, 2023 | 31.60 | 31.60 | 31.25 | 31.40 | 30.25 | 3,519,900 |
Oct 23, 2023 | 31.44 | 31.69 | 31.05 | 31.36 | 30.21 | 5,105,100 |
Oct 20, 2023 | 31.86 | 32.00 | 31.44 | 31.44 | 30.29 | 5,981,300 |
Oct 19, 2023 | 31.85 | 32.05 | 31.81 | 31.86 | 30.70 | 4,022,800 |
Oct 18, 2023 | 31.61 | 32.13 | 31.61 | 31.89 | 30.72 | 6,461,900 |
Oct 17, 2023 | 31.64 | 31.77 | 31.44 | 31.61 | 30.45 | 3,656,600 |
Oct 16, 2023 | 31.56 | 31.95 | 31.49 | 31.69 | 30.53 | 3,762,400 |
Oct 13, 2023 | 31.86 | 31.86 | 31.30 | 31.30 | 30.16 | 3,708,600 |
Oct 11, 2023 | 31.51 | 31.83 | 31.36 | 31.75 | 30.59 | 4,634,700 |
Oct 10, 2023 | 32.06 | 32.06 | 31.62 | 31.63 | 30.47 | 4,462,100 |
Oct 9, 2023 | 31.94 | 32.15 | 31.82 | 31.88 | 30.71 | 3,386,800 |
Oct 6, 2023 | 31.77 | 32.21 | 31.58 | 32.07 | 30.90 | 4,142,700 |
Oct 5, 2023 | 32.20 | 32.62 | 31.86 | 31.94 | 30.77 | 3,574,000 |
Oct 4, 2023 | 32.01 | 32.29 | 31.94 | 32.20 | 31.02 | 3,820,000 |
Oct 3, 2023 | 31.94 | 32.12 | 31.78 | 32.02 | 30.85 | 5,135,700 |
Oct 2, 2023 | 31.25 | 31.99 | 31.16 | 31.94 | 30.77 | 3,948,800 |
Sep 29, 2023 | 31.79 | 31.80 | 31.20 | 31.21 | 30.07 | 4,972,000 |
Sep 28, 2023 | 31.46 | 31.79 | 31.12 | 31.70 | 30.54 | 3,436,900 |
Sep 27, 2023 | 32.00 | 32.00 | 31.26 | 31.47 | 30.32 | 5,106,300 |
Sep 26, 2023 | 31.97 | 32.08 | 31.78 | 31.83 | 30.67 | 4,479,100 |
Sep 25, 2023 | 31.62 | 32.17 | 31.60 | 32.03 | 30.86 | 5,648,200 |
Sep 22, 2023 | 31.89 | 32.05 | 31.66 | 31.74 | 30.58 | 3,692,200 |
Sep 21, 2023 | 31.93 | 32.07 | 31.65 | 31.76 | 30.60 | 4,876,800 |
Sep 20, 2023 | 31.78 | 32.20 | 31.63 | 32.20 | 31.02 | 4,529,900 |
Sep 19, 2023 | 31.80 | 31.93 | 31.57 | 31.68 | 30.52 | 4,976,600 |
Sep 18, 2023 | 31.81 | 32.10 | 31.62 | 31.84 | 30.68 | 3,426,600 |
Sep 15, 2023 | 31.83 | 31.83 | 31.51 | 31.64 | 30.48 | 5,440,900 |
Sep 14, 2023 | 32.00 | 32.22 | 31.70 | 31.70 | 30.54 | 3,575,300 |
Sep 13, 2023 | 31.93 | 32.03 | 31.73 | 31.92 | 30.75 | 5,943,000 |
Sep 12, 2023 | 31.82 | 32.03 | 31.65 | 31.95 | 30.78 | 3,483,600 |
Sep 11, 2023 | 31.35 | 31.97 | 31.29 | 31.79 | 30.63 | 4,547,500 |
Sep 8, 2023 | 31.10 | 31.44 | 30.96 | 31.11 | 29.97 | 3,418,000 |
Sep 6, 2023 | 31.32 | 31.39 | 30.70 | 31.09 | 29.95 | 4,336,300 |
Sep 5, 2023 | 31.41 | 31.79 | 31.21 | 31.32 | 30.17 | 5,276,500 |
Sep 4, 2023 | 31.18 | 31.44 | 31.00 | 31.38 | 30.23 | 2,505,500 |
Sep 1, 2023 | 30.56 | 31.35 | 30.50 | 31.03 | 29.90 | 7,391,000 |
Aug 31, 2023 | 30.94 | 31.00 | 30.35 | 30.38 | 29.27 | 4,845,100 |
Aug 30, 2023 | 31.20 | 31.20 | 30.60 | 30.79 | 29.66 | 3,465,000 |
Aug 29, 2023 | 30.81 | 31.22 | 30.73 | 31.05 | 29.91 | 4,443,100 |
Aug 28, 2023 | 30.54 | 30.77 | 30.39 | 30.76 | 29.64 | 2,817,800 |
Aug 25, 2023 | 30.36 | 30.59 | 30.26 | 30.34 | 29.23 | 3,824,500 |
Aug 24, 2023 | 30.15 | 30.44 | 30.10 | 30.34 | 29.23 | 4,145,400 |
Aug 23, 2023 | 29.96 | 30.19 | 29.89 | 30.15 | 29.05 | 3,975,500 |
Aug 22, 2023 | 30.00 | 30.13 | 29.70 | 29.96 | 28.86 | 3,832,100 |
Aug 21, 2023 | 29.94 | 29.97 | 29.60 | 29.89 | 28.80 | 4,041,100 |
Aug 18, 2023 | 29.66 | 30.00 | 29.44 | 29.88 | 28.79 | 4,484,100 |
Aug 17, 2023 | 1.61 Dividend | |||||
Aug 17, 2023 | 30.79 | 30.79 | 29.63 | 29.66 | 28.58 | 16,615,500 |
Aug 16, 2023 | 32.67 | 32.92 | 32.35 | 32.54 | 29.80 | 7,134,700 |
Aug 15, 2023 | 32.92 | 32.94 | 32.51 | 32.55 | 29.81 | 5,766,800 |
Aug 14, 2023 | 32.60 | 32.91 | 32.56 | 32.77 | 30.01 | 5,700,800 |
Aug 11, 2023 | 32.38 | 32.65 | 32.16 | 32.47 | 29.74 | 4,352,200 |
Aug 10, 2023 | 32.41 | 32.47 | 32.19 | 32.25 | 29.54 | 3,875,200 |
Aug 9, 2023 | 32.10 | 32.34 | 31.83 | 32.16 | 29.45 | 4,834,600 |
Aug 8, 2023 | 32.40 | 32.41 | 31.99 | 32.05 | 29.35 | 5,247,100 |
Aug 7, 2023 | 32.27 | 32.91 | 32.09 | 32.26 | 29.55 | 8,763,200 |
Aug 4, 2023 | 31.32 | 31.98 | 31.28 | 31.51 | 28.86 | 4,926,600 |
Aug 3, 2023 | 31.35 | 31.47 | 31.13 | 31.32 | 28.68 | 3,531,100 |
Aug 2, 2023 | 31.29 | 31.38 | 31.18 | 31.28 | 28.65 | 2,247,600 |
Aug 1, 2023 | 31.12 | 31.39 | 30.99 | 31.26 | 28.63 | 4,036,400 |
Jul 31, 2023 | 31.28 | 31.40 | 31.11 | 31.12 | 28.50 | 2,825,500 |
Jul 28, 2023 | 31.00 | 31.35 | 30.90 | 31.27 | 28.64 | 2,555,600 |
Jul 27, 2023 | 31.35 | 31.57 | 30.84 | 30.87 | 28.27 | 2,901,600 |
Jul 26, 2023 | 31.20 | 31.47 | 31.15 | 31.40 | 28.76 | 2,797,400 |
Jul 25, 2023 | 31.57 | 31.76 | 31.13 | 31.19 | 28.57 | 4,912,300 |
Jul 24, 2023 | 31.00 | 31.53 | 31.00 | 31.47 | 28.82 | 3,956,300 |
Jul 21, 2023 | 30.82 | 31.14 | 30.80 | 31.05 | 28.44 | 5,823,500 |
Jul 20, 2023 | 30.32 | 30.82 | 30.27 | 30.71 | 28.13 | 4,586,800 |
Jul 19, 2023 | 30.16 | 30.57 | 29.80 | 30.18 | 27.64 | 7,731,400 |
Jul 18, 2023 | 30.53 | 30.64 | 30.03 | 30.13 | 27.59 | 7,773,300 |
Jul 17, 2023 | 30.44 | 30.65 | 30.31 | 30.48 | 27.91 | 12,871,900 |
Jul 14, 2023 | 30.73 | 30.84 | 30.30 | 30.44 | 27.88 | 4,511,800 |
Jul 13, 2023 | 30.73 | 31.11 | 30.52 | 30.66 | 28.08 | 4,729,600 |
Jul 12, 2023 | 31.15 | 31.20 | 30.68 | 30.74 | 28.15 | 6,114,800 |
Jul 11, 2023 | 31.20 | 31.37 | 30.81 | 31.10 | 28.48 | 6,090,200 |
Jul 10, 2023 | 31.37 | 31.78 | 31.06 | 31.18 | 28.56 | 4,080,200 |
Jul 7, 2023 | 31.30 | 31.57 | 31.20 | 31.32 | 28.68 | 3,702,200 |
Jul 6, 2023 | 31.51 | 31.69 | 31.13 | 31.26 | 28.63 | 4,026,000 |
Jul 5, 2023 | 31.74 | 31.81 | 31.31 | 31.51 | 28.86 | 3,514,900 |
Jul 4, 2023 | 31.58 | 32.01 | 31.56 | 31.63 | 28.97 | 3,024,400 |
Jul 3, 2023 | 31.10 | 31.51 | 30.82 | 31.51 | 28.86 | 9,527,800 |
Jun 30, 2023 | 30.85 | 31.08 | 30.63 | 30.77 | 28.18 | 6,872,200 |
Jun 29, 2023 | 30.60 | 31.01 | 30.60 | 30.78 | 28.19 | 7,309,800 |
Jun 28, 2023 | 30.11 | 30.68 | 30.11 | 30.54 | 27.97 | 7,334,500 |
Jun 27, 2023 | 29.76 | 30.38 | 29.76 | 30.11 | 27.58 | 9,185,000 |
Jun 26, 2023 | 30.10 | 30.18 | 29.21 | 29.70 | 27.20 | 12,352,500 |
Jun 23, 2023 | 30.46 | 30.72 | 30.36 | 30.59 | 28.02 | 3,495,300 |
Jun 22, 2023 | 30.33 | 30.50 | 30.23 | 30.39 | 27.83 | 4,131,400 |
Jun 21, 2023 | 30.26 | 30.54 | 29.98 | 30.34 | 27.79 | 8,328,200 |
Jun 20, 2023 | 30.25 | 30.35 | 29.85 | 30.23 | 27.69 | 8,021,600 |
Jun 19, 2023 | 30.45 | 30.61 | 30.08 | 30.25 | 27.70 | 6,607,300 |
Jun 16, 2023 | 30.60 | 30.80 | 30.33 | 30.45 | 27.89 | 10,290,200 |
Jun 15, 2023 | 30.53 | 30.94 | 30.41 | 30.58 | 28.01 | 6,792,100 |
Jun 14, 2023 | 30.68 | 30.69 | 30.30 | 30.53 | 27.96 | 10,726,700 |
Jun 13, 2023 | 30.92 | 30.96 | 30.46 | 30.61 | 28.03 | 6,751,800 |
Jun 12, 2023 | 31.20 | 31.28 | 30.83 | 30.83 | 28.24 | 5,648,200 |
Jun 9, 2023 | 31.18 | 31.41 | 31.07 | 31.07 | 28.46 | 8,207,600 |
Jun 7, 2023 | 31.02 | 31.26 | 30.84 | 30.99 | 28.38 | 8,230,500 |
Jun 6, 2023 | 31.05 | 31.28 | 30.79 | 30.99 | 28.38 | 5,119,100 |
Jun 5, 2023 | 30.99 | 31.43 | 30.93 | 31.04 | 28.43 | 4,121,900 |
Jun 2, 2023 | 30.65 | 31.19 | 30.36 | 30.99 | 28.38 | 8,483,500 |
Jun 1, 2023 | 31.01 | 31.05 | 30.47 | 30.52 | 27.95 | 7,900,500 |
May 31, 2023 | 31.60 | 31.60 | 30.91 | 30.93 | 28.33 | 9,085,800 |
May 30, 2023 | 32.25 | 32.28 | 31.60 | 31.69 | 29.02 | 4,771,100 |
May 29, 2023 | 31.99 | 32.32 | 31.84 | 32.09 | 29.39 | 2,422,900 |
May 26, 2023 | 32.00 | 32.14 | 31.68 | 31.90 | 29.22 | 5,442,300 |
May 25, 2023 | 31.50 | 31.95 | 31.32 | 31.81 | 29.13 | 8,948,000 |
May 24, 2023 | 30.80 | 31.45 | 30.55 | 31.37 | 28.73 | 8,996,100 |
May 23, 2023 | 31.02 | 31.07 | 30.41 | 30.77 | 28.18 | 10,944,500 |
May 22, 2023 | 30.91 | 31.20 | 30.65 | 30.93 | 28.33 | 5,056,200 |
May 19, 2023 | 31.18 | 31.18 | 30.29 | 30.90 | 28.30 | 12,463,100 |
May 18, 2023 | 31.97 | 32.04 | 31.21 | 31.32 | 28.68 | 6,986,300 |
May 17, 2023 | 32.31 | 32.45 | 31.68 | 31.97 | 29.28 | 5,352,700 |
May 16, 2023 | 32.23 | 32.77 | 32.14 | 32.15 | 29.44 | 4,927,400 |
May 15, 2023 | 33.93 | 33.94 | 32.05 | 32.14 | 29.44 | 18,878,700 |
May 12, 2023 | 33.80 | 34.30 | 33.65 | 34.16 | 31.29 | 2,543,800 |
May 11, 2023 | 33.70 | 34.21 | 33.58 | 33.97 | 31.11 | 4,019,300 |
May 10, 2023 | 33.54 | 33.92 | 33.43 | 33.80 | 30.96 | 2,779,500 |
May 9, 2023 | 33.39 | 33.71 | 33.31 | 33.71 | 30.87 | 3,529,300 |
May 8, 2023 | 33.37 | 33.92 | 33.15 | 33.43 | 30.62 | 5,183,800 |
May 5, 2023 | 33.10 | 33.55 | 32.82 | 33.48 | 30.66 | 4,741,600 |
May 4, 2023 | 33.53 | 33.66 | 32.35 | 33.12 | 30.33 | 7,014,600 |
May 3, 2023 | 34.12 | 34.21 | 33.45 | 33.52 | 30.70 | 3,655,300 |
May 2, 2023 | 34.18 | 34.55 | 33.97 | 34.22 | 31.34 | 4,428,000 |
Apr 28, 2023 | 34.34 | 34.73 | 33.94 | 34.31 | 31.42 | 5,494,500 |
Apr 27, 2023 | 34.80 | 34.88 | 34.24 | 34.36 | 31.47 | 2,974,900 |
Apr 26, 2023 | 34.59 | 34.79 | 34.32 | 34.77 | 31.84 | 2,534,100 |
Apr 25, 2023 | 34.54 | 34.80 | 34.43 | 34.75 | 31.83 | 5,705,500 |