São Paulo - Delayed Quote • BRL
EZTEC Empreendimentos e Participações S.A. (EZTC3.SA)
At close: 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 | 13.44 | 13.95 | 13.40 | 13.95 | 13.95 | 1,763,800 |
Apr 25, 2024 | 13.47 | 13.52 | 13.21 | 13.30 | 13.30 | 1,815,400 |
Apr 24, 2024 | 13.49 | 13.58 | 13.21 | 13.57 | 13.57 | 1,451,400 |
Apr 23, 2024 | 13.45 | 13.73 | 13.25 | 13.49 | 13.49 | 1,304,200 |
Apr 22, 2024 | 13.57 | 13.70 | 13.38 | 13.57 | 13.57 | 1,191,100 |
Apr 19, 2024 | 13.44 | 13.79 | 13.31 | 13.58 | 13.58 | 3,132,400 |
Apr 18, 2024 | 13.59 | 13.82 | 13.32 | 13.39 | 13.39 | 2,565,200 |
Apr 17, 2024 | 14.38 | 14.54 | 13.60 | 13.60 | 13.60 | 3,896,100 |
Apr 16, 2024 | 13.78 | 14.48 | 13.55 | 14.23 | 14.23 | 4,136,000 |
Apr 15, 2024 | 14.44 | 14.44 | 13.82 | 13.82 | 13.82 | 3,348,300 |
Apr 12, 2024 | 15.16 | 15.26 | 14.36 | 14.40 | 14.40 | 2,885,900 |
Apr 11, 2024 | 14.99 | 15.31 | 14.83 | 15.28 | 15.28 | 1,808,900 |
Apr 10, 2024 | 15.38 | 15.38 | 14.96 | 15.00 | 15.00 | 2,405,500 |
Apr 9, 2024 | 15.55 | 15.70 | 15.34 | 15.49 | 15.49 | 1,532,400 |
Apr 8, 2024 | 15.10 | 15.41 | 14.93 | 15.41 | 15.41 | 1,972,800 |
Apr 5, 2024 | 15.11 | 15.20 | 14.82 | 15.09 | 15.09 | 1,954,000 |
Apr 4, 2024 | 15.48 | 15.83 | 14.97 | 15.13 | 15.13 | 2,207,700 |
Apr 3, 2024 | 16.24 | 16.24 | 15.40 | 15.40 | 15.40 | 2,712,300 |
Apr 2, 2024 | 16.38 | 16.42 | 16.06 | 16.23 | 16.23 | 1,133,500 |
Apr 1, 2024 | 16.34 | 16.62 | 16.27 | 16.47 | 16.47 | 1,227,800 |
Mar 28, 2024 | 16.20 | 16.45 | 16.15 | 16.30 | 16.30 | 1,255,400 |
Mar 27, 2024 | 16.16 | 16.33 | 15.98 | 16.22 | 16.22 | 3,162,000 |
Mar 26, 2024 | 16.18 | 16.40 | 15.92 | 16.04 | 16.04 | 2,178,000 |
Mar 25, 2024 | 16.38 | 16.50 | 16.11 | 16.19 | 16.19 | 1,590,400 |
Mar 22, 2024 | 0.09 Dividend | |||||
Mar 22, 2024 | 16.75 | 16.89 | 16.29 | 16.38 | 16.38 | 2,218,400 |
Mar 21, 2024 | 17.40 | 17.41 | 16.94 | 17.00 | 16.91 | 2,054,700 |
Mar 20, 2024 | 16.59 | 17.36 | 16.59 | 17.35 | 17.26 | 2,940,500 |
Mar 19, 2024 | 16.74 | 16.83 | 16.14 | 16.66 | 16.57 | 3,338,100 |
Mar 18, 2024 | 16.93 | 17.53 | 16.40 | 16.55 | 16.46 | 2,343,800 |
Mar 15, 2024 | 17.25 | 17.82 | 16.13 | 16.95 | 16.86 | 5,854,400 |
Mar 14, 2024 | 16.72 | 17.06 | 16.48 | 17.03 | 16.94 | 1,945,700 |
Mar 13, 2024 | 16.86 | 17.04 | 16.50 | 16.76 | 16.67 | 1,761,200 |
Mar 12, 2024 | 16.60 | 17.04 | 16.56 | 16.87 | 16.78 | 1,727,500 |
Mar 11, 2024 | 16.04 | 16.56 | 15.98 | 16.54 | 16.45 | 1,095,900 |
Mar 8, 2024 | 15.79 | 16.29 | 15.67 | 16.15 | 16.06 | 1,549,500 |
Mar 7, 2024 | 16.50 | 16.59 | 15.81 | 15.91 | 15.83 | 1,722,300 |
Mar 6, 2024 | 17.31 | 17.63 | 16.36 | 16.36 | 16.27 | 2,303,700 |
Mar 5, 2024 | 17.16 | 17.72 | 17.14 | 17.30 | 17.21 | 2,046,000 |
Mar 4, 2024 | 17.49 | 17.58 | 17.16 | 17.16 | 17.07 | 1,506,400 |
Mar 1, 2024 | 16.96 | 17.48 | 16.80 | 17.44 | 17.35 | 2,071,400 |
Feb 29, 2024 | 16.50 | 17.03 | 16.30 | 16.88 | 16.79 | 1,812,200 |
Feb 28, 2024 | 17.11 | 17.16 | 16.45 | 16.56 | 16.47 | 1,710,100 |
Feb 27, 2024 | 16.83 | 17.59 | 16.80 | 17.22 | 17.13 | 2,553,500 |
Feb 26, 2024 | 16.84 | 17.05 | 16.68 | 16.75 | 16.66 | 1,536,600 |
Feb 23, 2024 | 16.30 | 16.97 | 16.16 | 16.93 | 16.84 | 3,467,800 |
Feb 22, 2024 | 15.78 | 16.31 | 15.68 | 16.27 | 16.18 | 1,778,100 |
Feb 21, 2024 | 15.64 | 15.77 | 15.43 | 15.67 | 15.59 | 1,251,700 |
Feb 20, 2024 | 15.00 | 15.64 | 14.85 | 15.64 | 15.56 | 1,459,000 |
Feb 19, 2024 | 15.12 | 15.29 | 14.96 | 15.02 | 14.94 | 1,318,100 |
Feb 16, 2024 | 14.96 | 15.39 | 14.77 | 15.36 | 15.28 | 2,546,400 |
Feb 15, 2024 | 15.19 | 15.19 | 14.80 | 14.88 | 14.80 | 1,769,100 |
Feb 14, 2024 | 15.36 | 15.36 | 15.01 | 15.01 | 14.93 | 1,019,600 |
Feb 9, 2024 | 15.19 | 15.48 | 14.90 | 15.41 | 15.33 | 1,950,900 |
Feb 8, 2024 | 15.67 | 15.79 | 14.95 | 15.10 | 15.02 | 2,630,200 |
Feb 7, 2024 | 15.47 | 15.79 | 15.31 | 15.66 | 15.58 | 899,000 |
Feb 6, 2024 | 15.16 | 15.61 | 15.12 | 15.47 | 15.39 | 1,285,500 |
Feb 5, 2024 | 15.49 | 15.75 | 15.02 | 15.20 | 15.12 | 1,680,600 |
Feb 2, 2024 | 15.39 | 15.61 | 14.99 | 15.51 | 15.43 | 2,769,600 |
Feb 1, 2024 | 15.60 | 15.89 | 15.13 | 15.32 | 15.24 | 2,511,400 |
Jan 31, 2024 | 15.20 | 16.20 | 15.07 | 15.44 | 15.36 | 2,385,900 |
Jan 30, 2024 | 15.75 | 15.78 | 15.33 | 15.39 | 15.31 | 1,383,300 |
Jan 29, 2024 | 15.91 | 15.99 | 15.65 | 15.73 | 15.65 | 1,057,800 |
Jan 26, 2024 | 16.08 | 16.31 | 15.85 | 15.91 | 15.83 | 1,385,200 |
Jan 25, 2024 | 15.70 | 16.26 | 15.64 | 16.06 | 15.97 | 1,523,300 |
Jan 24, 2024 | 16.19 | 16.29 | 15.70 | 15.76 | 15.68 | 1,241,200 |
Jan 23, 2024 | 16.07 | 16.45 | 15.93 | 16.04 | 15.95 | 1,133,900 |
Jan 22, 2024 | 16.25 | 16.59 | 15.71 | 16.05 | 15.96 | 1,592,600 |
Jan 19, 2024 | 15.96 | 16.35 | 15.34 | 16.30 | 16.21 | 3,254,900 |
Jan 18, 2024 | 16.35 | 16.41 | 15.88 | 15.89 | 15.81 | 3,559,100 |
Jan 17, 2024 | 16.31 | 16.67 | 16.17 | 16.34 | 16.25 | 956,200 |
Jan 16, 2024 | 16.46 | 16.55 | 16.15 | 16.33 | 16.24 | 1,823,800 |
Jan 15, 2024 | 16.75 | 17.37 | 16.50 | 16.64 | 16.55 | 1,147,100 |
Jan 12, 2024 | 16.59 | 17.15 | 16.23 | 16.85 | 16.76 | 4,302,200 |
Jan 11, 2024 | 17.08 | 17.29 | 16.63 | 16.66 | 16.57 | 2,206,400 |
Jan 10, 2024 | 17.05 | 17.18 | 16.82 | 17.08 | 16.99 | 1,177,300 |
Jan 9, 2024 | 16.91 | 17.13 | 16.71 | 16.97 | 16.88 | 945,100 |
Jan 8, 2024 | 16.40 | 17.30 | 16.24 | 17.01 | 16.92 | 1,851,600 |
Jan 5, 2024 | 16.38 | 16.97 | 16.34 | 16.55 | 16.46 | 1,608,400 |
Jan 4, 2024 | 17.21 | 17.28 | 16.45 | 16.53 | 16.44 | 1,913,300 |
Jan 3, 2024 | 17.47 | 17.68 | 17.00 | 17.33 | 17.24 | 2,048,400 |
Jan 2, 2024 | 18.71 | 18.90 | 17.47 | 17.47 | 17.38 | 2,399,000 |
Dec 28, 2023 | 18.92 | 19.30 | 18.70 | 18.70 | 18.60 | 1,349,300 |
Dec 27, 2023 | 18.85 | 19.01 | 18.68 | 19.01 | 18.91 | 1,454,500 |
Dec 26, 2023 | 18.54 | 18.92 | 18.54 | 18.92 | 18.82 | 901,600 |
Dec 22, 2023 | 18.51 | 18.64 | 18.21 | 18.60 | 18.50 | 1,306,500 |
Dec 21, 2023 | 18.96 | 19.03 | 18.40 | 18.40 | 18.30 | 1,120,300 |
Dec 20, 2023 | 18.71 | 19.00 | 18.46 | 18.72 | 18.62 | 1,139,700 |
Dec 19, 2023 | 19.09 | 19.37 | 18.74 | 18.80 | 18.70 | 1,332,300 |
Dec 18, 2023 | 18.90 | 19.13 | 18.57 | 18.94 | 18.84 | 954,900 |
Dec 15, 2023 | 18.92 | 19.00 | 18.27 | 18.67 | 18.57 | 1,381,300 |
Dec 14, 2023 | 18.67 | 19.21 | 18.67 | 18.80 | 18.70 | 2,694,500 |
Dec 13, 2023 | 17.96 | 18.63 | 17.38 | 18.45 | 18.35 | 7,558,800 |
Dec 12, 2023 | 18.27 | 18.51 | 18.12 | 18.50 | 18.40 | 871,500 |
Dec 11, 2023 | 18.62 | 18.65 | 18.10 | 18.15 | 18.05 | 1,022,000 |
Dec 8, 2023 | 18.63 | 18.82 | 18.21 | 18.74 | 18.64 | 1,942,300 |
Dec 7, 2023 | 17.70 | 18.61 | 17.67 | 18.61 | 18.51 | 3,006,200 |
Dec 6, 2023 | 18.24 | 18.42 | 17.57 | 17.65 | 17.56 | 2,375,700 |
Dec 5, 2023 | 18.07 | 18.17 | 17.61 | 18.04 | 17.94 | 2,441,900 |
Dec 4, 2023 | 18.67 | 18.83 | 17.93 | 18.02 | 17.92 | 1,754,400 |
Dec 1, 2023 | 18.39 | 18.87 | 17.91 | 18.73 | 18.63 | 2,620,100 |
Nov 30, 2023 | 18.65 | 18.67 | 17.99 | 18.40 | 18.30 | 2,395,300 |
Nov 29, 2023 | 18.99 | 19.45 | 18.35 | 18.44 | 18.34 | 3,014,500 |
Nov 28, 2023 | 18.17 | 18.71 | 17.71 | 18.70 | 18.60 | 3,467,200 |
Nov 27, 2023 | 17.51 | 18.15 | 17.51 | 18.12 | 18.02 | 2,549,000 |
Nov 24, 2023 | 17.58 | 17.68 | 17.29 | 17.51 | 17.42 | 1,718,200 |
Nov 23, 2023 | 17.48 | 17.90 | 17.06 | 17.54 | 17.45 | 1,338,800 |
Nov 22, 2023 | 17.20 | 17.62 | 16.95 | 17.48 | 17.39 | 2,919,100 |
Nov 21, 2023 | 17.88 | 17.88 | 16.85 | 17.06 | 16.97 | 3,808,600 |
Nov 20, 2023 | 18.05 | 18.32 | 17.81 | 17.97 | 17.87 | 2,496,500 |
Nov 17, 2023 | 0.04 Dividend | |||||
Nov 17, 2023 | 18.09 | 18.28 | 17.51 | 18.05 | 17.95 | 3,780,900 |
Nov 16, 2023 | 17.50 | 18.18 | 17.44 | 18.01 | 17.87 | 3,075,800 |
Nov 14, 2023 | 16.70 | 17.69 | 16.70 | 17.50 | 17.37 | 3,663,300 |
Nov 13, 2023 | 16.38 | 16.74 | 16.17 | 16.59 | 16.46 | 2,050,100 |
Nov 10, 2023 | 16.16 | 16.75 | 15.47 | 16.39 | 16.26 | 2,665,800 |
Nov 9, 2023 | 16.13 | 16.68 | 15.91 | 16.16 | 16.04 | 2,763,900 |
Nov 8, 2023 | 16.20 | 16.70 | 15.91 | 16.11 | 15.99 | 2,236,600 |
Nov 7, 2023 | 15.27 | 16.48 | 15.27 | 16.20 | 16.08 | 2,169,500 |
Nov 6, 2023 | 15.71 | 15.76 | 15.27 | 15.40 | 15.28 | 2,175,900 |
Nov 3, 2023 | 14.91 | 15.78 | 14.91 | 15.60 | 15.48 | 3,057,300 |
Nov 1, 2023 | 14.62 | 14.70 | 14.20 | 14.41 | 14.30 | 2,605,300 |
Oct 31, 2023 | 14.35 | 14.51 | 13.96 | 14.37 | 14.26 | 1,716,100 |
Oct 30, 2023 | 14.80 | 14.81 | 14.13 | 14.23 | 14.12 | 2,893,000 |
Oct 27, 2023 | 15.35 | 15.68 | 14.60 | 14.63 | 14.52 | 2,044,800 |
Oct 26, 2023 | 14.99 | 15.44 | 14.89 | 15.32 | 15.20 | 2,160,800 |
Oct 25, 2023 | 15.40 | 15.57 | 14.94 | 14.95 | 14.84 | 1,463,700 |
Oct 24, 2023 | 15.80 | 15.89 | 15.01 | 15.40 | 15.28 | 2,181,800 |
Oct 23, 2023 | 15.06 | 15.72 | 15.06 | 15.64 | 15.52 | 1,306,700 |
Oct 20, 2023 | 15.14 | 15.43 | 15.04 | 15.14 | 15.02 | 1,635,000 |
Oct 19, 2023 | 15.27 | 15.74 | 15.22 | 15.24 | 15.12 | 1,571,300 |
Oct 18, 2023 | 15.90 | 15.97 | 15.17 | 15.20 | 15.08 | 5,583,000 |
Oct 17, 2023 | 16.44 | 16.65 | 15.98 | 16.02 | 15.90 | 1,948,800 |
Oct 16, 2023 | 16.47 | 16.95 | 16.30 | 16.57 | 16.44 | 1,452,000 |
Oct 13, 2023 | 16.65 | 16.66 | 16.09 | 16.35 | 16.22 | 3,565,400 |
Oct 11, 2023 | 17.18 | 17.51 | 17.03 | 17.12 | 16.99 | 2,311,500 |
Oct 10, 2023 | 17.12 | 17.47 | 16.97 | 17.13 | 17.00 | 2,966,000 |
Oct 9, 2023 | 16.60 | 17.06 | 16.28 | 16.96 | 16.83 | 1,944,500 |
Oct 6, 2023 | 16.83 | 17.08 | 16.44 | 16.80 | 16.67 | 2,981,000 |
Oct 5, 2023 | 17.71 | 17.88 | 17.03 | 17.19 | 17.06 | 1,667,100 |
Oct 4, 2023 | 17.65 | 18.04 | 17.32 | 17.72 | 17.58 | 1,776,100 |
Oct 3, 2023 | 17.97 | 18.14 | 17.40 | 17.54 | 17.41 | 3,591,900 |
Oct 2, 2023 | 18.82 | 18.87 | 17.95 | 18.17 | 18.03 | 2,602,000 |
Sep 29, 2023 | 19.38 | 19.60 | 18.72 | 18.82 | 18.68 | 2,521,000 |
Sep 28, 2023 | 18.77 | 19.21 | 18.67 | 19.02 | 18.87 | 2,289,000 |
Sep 27, 2023 | 19.24 | 19.54 | 18.51 | 18.85 | 18.71 | 2,349,300 |
Sep 26, 2023 | 19.71 | 19.95 | 19.08 | 19.23 | 19.08 | 2,301,600 |
Sep 25, 2023 | 20.10 | 20.17 | 19.71 | 19.96 | 19.81 | 995,500 |
Sep 22, 2023 | 20.80 | 20.86 | 20.04 | 20.13 | 19.98 | 1,177,100 |
Sep 21, 2023 | 21.15 | 21.16 | 20.52 | 20.64 | 20.48 | 1,803,700 |
Sep 20, 2023 | 21.34 | 21.93 | 21.28 | 21.40 | 21.24 | 2,377,300 |
Sep 19, 2023 | 21.68 | 21.85 | 21.02 | 21.20 | 21.04 | 2,108,500 |
Sep 18, 2023 | 21.35 | 22.30 | 21.35 | 21.67 | 21.50 | 2,526,000 |
Sep 15, 2023 | 22.17 | 22.48 | 21.23 | 21.30 | 21.14 | 2,297,800 |
Sep 14, 2023 | 22.60 | 22.66 | 21.96 | 22.17 | 22.00 | 1,340,900 |
Sep 13, 2023 | 22.90 | 23.47 | 22.42 | 22.45 | 22.28 | 2,586,000 |
Sep 12, 2023 | 22.20 | 23.03 | 21.98 | 22.87 | 22.69 | 1,891,000 |
Sep 11, 2023 | 20.87 | 22.16 | 20.87 | 22.10 | 21.93 | 2,889,800 |
Sep 8, 2023 | 20.70 | 20.95 | 20.58 | 20.88 | 20.72 | 1,118,900 |
Sep 6, 2023 | 21.09 | 21.15 | 20.67 | 20.80 | 20.64 | 2,247,100 |
Sep 5, 2023 | 21.56 | 21.56 | 20.90 | 21.11 | 20.95 | 1,921,100 |
Sep 4, 2023 | 21.87 | 22.01 | 21.31 | 21.62 | 21.45 | 1,511,900 |
Sep 1, 2023 | 22.03 | 22.65 | 21.96 | 22.08 | 21.91 | 1,428,300 |
Aug 31, 2023 | 23.20 | 23.20 | 21.88 | 22.04 | 21.87 | 2,782,700 |
Aug 30, 2023 | 23.96 | 23.96 | 23.05 | 23.22 | 23.04 | 1,127,100 |
Aug 29, 2023 | 24.11 | 24.16 | 23.39 | 23.83 | 23.65 | 1,187,800 |
Aug 28, 2023 | 23.75 | 24.08 | 23.37 | 23.84 | 23.66 | 1,617,200 |
Aug 25, 2023 | 24.57 | 24.68 | 23.63 | 23.80 | 23.62 | 1,438,600 |
Aug 24, 2023 | 24.83 | 24.91 | 24.42 | 24.57 | 24.38 | 1,399,800 |
Aug 23, 2023 | 24.69 | 24.95 | 23.82 | 24.83 | 24.64 | 2,687,400 |
Aug 22, 2023 | 23.30 | 24.80 | 23.17 | 24.80 | 24.61 | 2,842,500 |
Aug 21, 2023 | 23.19 | 23.20 | 22.41 | 23.18 | 23.00 | 1,792,900 |
Aug 18, 2023 | 0.08 Dividend | |||||
Aug 18, 2023 | 23.00 | 23.27 | 22.44 | 23.27 | 23.09 | 2,815,600 |
Aug 17, 2023 | 23.75 | 23.94 | 22.88 | 23.45 | 23.19 | 2,379,900 |
Aug 16, 2023 | 23.47 | 24.16 | 23.44 | 23.70 | 23.44 | 2,444,000 |
Aug 15, 2023 | 23.08 | 23.67 | 22.57 | 23.61 | 23.35 | 3,033,900 |
Aug 14, 2023 | 23.60 | 23.60 | 22.63 | 23.14 | 22.88 | 3,044,200 |
Aug 11, 2023 | 22.80 | 23.61 | 22.80 | 23.45 | 23.19 | 2,740,700 |
Aug 10, 2023 | 22.71 | 22.95 | 22.43 | 22.75 | 22.50 | 1,729,000 |
Aug 9, 2023 | 23.05 | 23.10 | 22.30 | 22.72 | 22.47 | 3,966,400 |
Aug 8, 2023 | 22.65 | 23.23 | 22.16 | 22.99 | 22.73 | 2,460,700 |
Aug 7, 2023 | 23.20 | 23.70 | 22.73 | 22.90 | 22.65 | 2,533,600 |
Aug 4, 2023 | 22.73 | 23.67 | 22.46 | 23.20 | 22.94 | 2,732,900 |
Aug 3, 2023 | 22.91 | 24.19 | 22.62 | 22.75 | 22.50 | 4,388,900 |
Aug 2, 2023 | 22.04 | 22.84 | 22.04 | 22.31 | 22.06 | 4,067,800 |
Aug 1, 2023 | 21.69 | 22.20 | 21.42 | 22.04 | 21.79 | 1,713,600 |
Jul 31, 2023 | 21.36 | 21.86 | 21.36 | 21.73 | 21.49 | 1,316,700 |
Jul 28, 2023 | 21.51 | 21.65 | 20.91 | 21.19 | 20.95 | 1,406,600 |
Jul 27, 2023 | 21.63 | 22.07 | 21.47 | 21.47 | 21.23 | 1,927,800 |
Jul 26, 2023 | 21.32 | 21.78 | 20.99 | 21.77 | 21.53 | 2,621,300 |
Jul 25, 2023 | 20.39 | 21.68 | 20.31 | 21.38 | 21.14 | 4,894,000 |
Jul 24, 2023 | 20.00 | 20.13 | 19.70 | 20.13 | 19.91 | 1,160,000 |
Jul 21, 2023 | 19.66 | 20.14 | 19.63 | 19.85 | 19.63 | 1,588,000 |
Jul 20, 2023 | 19.80 | 19.92 | 19.45 | 19.63 | 19.41 | 1,104,600 |
Jul 19, 2023 | 19.96 | 20.28 | 19.25 | 19.73 | 19.51 | 1,782,400 |
Jul 18, 2023 | 19.83 | 20.05 | 19.69 | 19.95 | 19.73 | 1,364,600 |
Jul 17, 2023 | 19.34 | 19.91 | 19.13 | 19.74 | 19.52 | 2,386,800 |
Jul 14, 2023 | 20.20 | 20.20 | 19.13 | 19.34 | 19.12 | 1,992,800 |
Jul 13, 2023 | 19.90 | 20.60 | 19.77 | 20.27 | 20.04 | 2,949,400 |
Jul 12, 2023 | 19.73 | 20.23 | 19.61 | 19.74 | 19.52 | 1,650,900 |
Jul 11, 2023 | 19.87 | 20.01 | 18.96 | 19.67 | 19.45 | 2,621,300 |
Jul 10, 2023 | 19.72 | 20.32 | 19.65 | 19.96 | 19.74 | 2,707,600 |
Jul 7, 2023 | 19.02 | 20.18 | 18.89 | 19.89 | 19.67 | 3,069,600 |
Jul 6, 2023 | 18.25 | 19.34 | 18.02 | 18.86 | 18.65 | 2,477,200 |
Jul 5, 2023 | 18.00 | 18.57 | 17.80 | 18.49 | 18.28 | 1,441,500 |
Jul 4, 2023 | 18.29 | 18.38 | 17.91 | 18.08 | 17.88 | 1,513,800 |
Jul 3, 2023 | 18.56 | 18.81 | 18.21 | 18.28 | 18.08 | 1,305,700 |
Jun 30, 2023 | 18.23 | 18.68 | 18.20 | 18.42 | 18.22 | 2,003,900 |
Jun 29, 2023 | 17.65 | 18.22 | 17.57 | 18.09 | 17.89 | 1,556,900 |
Jun 28, 2023 | 17.52 | 17.95 | 17.34 | 17.52 | 17.33 | 3,516,000 |
Jun 27, 2023 | 18.40 | 18.50 | 17.20 | 17.58 | 17.38 | 2,215,300 |
Jun 26, 2023 | 18.31 | 18.47 | 17.83 | 18.15 | 17.95 | 2,629,100 |
Jun 23, 2023 | 18.16 | 18.37 | 17.95 | 18.29 | 18.09 | 1,953,800 |
Jun 22, 2023 | 19.04 | 19.05 | 17.78 | 18.00 | 17.80 | 4,020,000 |
Jun 21, 2023 | 18.89 | 19.41 | 18.80 | 19.28 | 19.07 | 3,556,200 |
Jun 20, 2023 | 18.49 | 18.99 | 18.37 | 18.83 | 18.62 | 1,216,900 |
Jun 19, 2023 | 18.42 | 18.77 | 18.12 | 18.57 | 18.36 | 1,221,400 |
Jun 16, 2023 | 18.69 | 18.95 | 18.40 | 18.52 | 18.31 | 1,480,500 |
Jun 15, 2023 | 18.78 | 19.27 | 18.51 | 18.85 | 18.64 | 1,772,800 |
Jun 14, 2023 | 18.50 | 18.84 | 18.30 | 18.80 | 18.59 | 1,581,000 |
Jun 13, 2023 | 19.30 | 19.38 | 18.32 | 18.38 | 18.18 | 1,761,300 |
Jun 12, 2023 | 18.89 | 19.40 | 18.82 | 19.25 | 19.04 | 1,914,600 |
Jun 9, 2023 | 19.14 | 19.35 | 18.78 | 18.85 | 18.64 | 1,294,600 |
Jun 7, 2023 | 19.00 | 19.25 | 18.68 | 18.95 | 18.74 | 1,830,500 |
Jun 6, 2023 | 18.60 | 19.11 | 18.60 | 18.86 | 18.65 | 2,355,100 |
Jun 5, 2023 | 18.65 | 18.74 | 18.19 | 18.58 | 18.37 | 1,991,100 |
Jun 2, 2023 | 18.26 | 18.72 | 18.23 | 18.52 | 18.31 | 5,124,200 |
Jun 1, 2023 | 17.75 | 18.34 | 17.70 | 18.21 | 18.01 | 4,118,500 |
May 31, 2023 | 17.08 | 17.69 | 17.08 | 17.63 | 17.43 | 2,171,100 |
May 30, 2023 | 17.66 | 17.94 | 17.07 | 17.23 | 17.04 | 3,363,800 |
May 29, 2023 | 17.14 | 17.74 | 16.91 | 17.56 | 17.36 | 2,513,900 |
May 26, 2023 | 17.26 | 17.45 | 16.97 | 17.14 | 16.95 | 5,186,300 |
May 25, 2023 | 16.75 | 17.53 | 16.75 | 17.13 | 16.94 | 3,352,300 |
May 24, 2023 | 16.44 | 16.80 | 16.18 | 16.41 | 16.23 | 2,230,000 |
May 23, 2023 | 16.41 | 17.02 | 16.41 | 16.59 | 16.41 | 2,465,200 |
May 22, 2023 | 16.40 | 16.97 | 16.40 | 16.58 | 16.40 | 2,142,600 |
May 19, 2023 | 0.05 Dividend | |||||
May 19, 2023 | 16.42 | 17.23 | 16.31 | 16.64 | 16.45 | 3,246,100 |
May 18, 2023 | 16.04 | 16.63 | 16.04 | 16.45 | 16.22 | 3,052,800 |
May 17, 2023 | 15.72 | 16.20 | 15.72 | 16.07 | 15.85 | 2,059,900 |
May 16, 2023 | 15.88 | 16.24 | 15.67 | 15.71 | 15.49 | 2,603,300 |
May 15, 2023 | 15.07 | 15.92 | 15.01 | 15.81 | 15.59 | 2,647,700 |
May 12, 2023 | 15.55 | 15.55 | 14.87 | 15.07 | 14.86 | 7,942,700 |
May 11, 2023 | 15.98 | 16.22 | 15.80 | 16.11 | 15.89 | 1,711,000 |
May 10, 2023 | 15.49 | 16.12 | 15.48 | 16.03 | 15.81 | 2,879,700 |
May 9, 2023 | 15.18 | 15.75 | 15.08 | 15.49 | 15.27 | 1,976,900 |
May 8, 2023 | 15.75 | 15.88 | 15.27 | 15.30 | 15.09 | 2,201,500 |
May 5, 2023 | 14.90 | 15.71 | 14.89 | 15.65 | 15.43 | 4,008,300 |
May 4, 2023 | 14.53 | 15.07 | 14.46 | 14.84 | 14.63 | 3,798,600 |
May 3, 2023 | 14.01 | 14.30 | 13.91 | 14.23 | 14.03 | 1,619,600 |
May 2, 2023 | 14.56 | 14.66 | 13.98 | 14.03 | 13.84 | 1,531,300 |
Apr 28, 2023 | 14.10 | 14.53 | 14.01 | 14.53 | 14.33 | 2,170,200 |
Apr 27, 2023 | 13.69 | 14.17 | 13.55 | 14.15 | 13.95 | 2,579,000 |
Apr 26, 2023 | 13.40 | 13.86 | 13.26 | 13.70 | 13.51 | 2,909,200 |