São Paulo - Delayed Quote • BRL
Raia Drogasil S.A. (RADL3.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 | 25.14 | 25.62 | 24.99 | 25.62 | 25.62 | 4,985,100 |
Apr 25, 2024 | 24.71 | 25.09 | 24.45 | 24.95 | 24.95 | 8,285,900 |
Apr 24, 2024 | 24.99 | 25.06 | 24.74 | 24.78 | 24.78 | 5,296,200 |
Apr 23, 2024 | 25.22 | 25.42 | 25.05 | 25.10 | 25.10 | 8,390,500 |
Apr 22, 2024 | 25.59 | 25.86 | 25.46 | 25.53 | 25.53 | 6,581,500 |
Apr 19, 2024 | 24.86 | 25.82 | 24.86 | 25.45 | 25.45 | 13,724,900 |
Apr 18, 2024 | 0.05 Dividend | |||||
Apr 18, 2024 | 24.92 | 25.16 | 24.79 | 24.90 | 24.90 | 14,273,900 |
Apr 17, 2024 | 25.21 | 25.27 | 24.70 | 24.90 | 24.85 | 8,494,400 |
Apr 16, 2024 | 26.01 | 26.23 | 25.19 | 25.22 | 25.17 | 7,498,900 |
Apr 15, 2024 | 26.23 | 26.41 | 26.05 | 26.20 | 26.15 | 6,162,400 |
Apr 12, 2024 | 26.11 | 26.75 | 26.08 | 26.36 | 26.31 | 6,572,900 |
Apr 11, 2024 | 26.20 | 26.41 | 26.07 | 26.35 | 26.30 | 4,329,100 |
Apr 10, 2024 | 26.75 | 27.00 | 26.25 | 26.38 | 26.33 | 8,210,400 |
Apr 9, 2024 | 26.41 | 26.94 | 26.37 | 26.85 | 26.80 | 3,428,800 |
Apr 8, 2024 | 26.10 | 26.39 | 25.89 | 26.39 | 26.34 | 4,307,700 |
Apr 5, 2024 | 26.44 | 26.48 | 26.05 | 26.10 | 26.05 | 3,254,900 |
Apr 4, 2024 | 0.04 Dividend | |||||
Apr 4, 2024 | 26.70 | 26.88 | 26.43 | 26.49 | 26.44 | 6,633,000 |
Apr 3, 2024 | 26.79 | 26.79 | 26.05 | 26.50 | 26.40 | 5,856,200 |
Apr 2, 2024 | 26.73 | 26.74 | 26.32 | 26.59 | 26.49 | 4,358,400 |
Apr 1, 2024 | 27.55 | 27.58 | 26.50 | 26.80 | 26.70 | 9,721,200 |
Mar 28, 2024 | 27.26 | 27.72 | 27.26 | 27.37 | 27.27 | 5,482,100 |
Mar 27, 2024 | 27.10 | 27.41 | 27.09 | 27.35 | 27.25 | 2,799,100 |
Mar 26, 2024 | 27.06 | 27.48 | 26.92 | 27.18 | 27.08 | 3,082,700 |
Mar 25, 2024 | 27.10 | 27.31 | 27.00 | 27.07 | 26.97 | 3,571,700 |
Mar 22, 2024 | 27.72 | 27.78 | 27.10 | 27.19 | 27.09 | 4,951,200 |
Mar 21, 2024 | 28.19 | 28.39 | 27.71 | 27.91 | 27.81 | 20,373,000 |
Mar 20, 2024 | 27.85 | 28.41 | 27.60 | 28.20 | 28.10 | 13,584,900 |
Mar 19, 2024 | 27.14 | 27.99 | 27.01 | 27.76 | 27.66 | 8,904,900 |
Mar 18, 2024 | 27.03 | 27.44 | 26.92 | 27.07 | 26.97 | 9,767,300 |
Mar 15, 2024 | 26.91 | 27.70 | 26.90 | 27.00 | 26.90 | 12,667,300 |
Mar 14, 2024 | 27.11 | 27.19 | 26.81 | 26.95 | 26.85 | 8,674,200 |
Mar 13, 2024 | 26.60 | 27.48 | 26.56 | 27.10 | 27.00 | 9,622,100 |
Mar 12, 2024 | 26.47 | 26.82 | 26.37 | 26.57 | 26.47 | 5,245,400 |
Mar 11, 2024 | 25.72 | 26.43 | 25.72 | 26.36 | 26.26 | 5,844,700 |
Mar 8, 2024 | 25.92 | 25.96 | 25.56 | 25.96 | 25.87 | 4,255,000 |
Mar 7, 2024 | 25.93 | 26.25 | 25.55 | 26.00 | 25.91 | 11,487,100 |
Mar 6, 2024 | 25.92 | 26.90 | 25.55 | 26.00 | 25.91 | 18,201,000 |
Mar 5, 2024 | 25.99 | 25.99 | 25.32 | 25.36 | 25.27 | 17,511,300 |
Mar 4, 2024 | 26.52 | 26.61 | 25.74 | 25.84 | 25.75 | 8,979,700 |
Mar 1, 2024 | 26.68 | 26.84 | 26.46 | 26.67 | 26.57 | 6,806,900 |
Feb 29, 2024 | 26.67 | 26.83 | 26.30 | 26.64 | 26.54 | 7,091,300 |
Feb 28, 2024 | 26.53 | 26.89 | 26.15 | 26.67 | 26.57 | 3,721,900 |
Feb 27, 2024 | 26.85 | 27.11 | 26.45 | 26.61 | 26.51 | 10,382,700 |
Feb 26, 2024 | 26.23 | 26.85 | 26.11 | 26.60 | 26.50 | 7,904,200 |
Feb 23, 2024 | 26.00 | 26.18 | 25.81 | 26.18 | 26.09 | 5,288,600 |
Feb 22, 2024 | 25.88 | 25.97 | 25.67 | 25.87 | 25.78 | 6,359,400 |
Feb 21, 2024 | 25.61 | 25.88 | 25.41 | 25.80 | 25.71 | 11,021,700 |
Feb 20, 2024 | 24.86 | 25.81 | 24.80 | 25.62 | 25.53 | 6,371,400 |
Feb 19, 2024 | 25.24 | 25.30 | 24.81 | 24.90 | 24.81 | 2,992,400 |
Feb 16, 2024 | 25.68 | 25.68 | 25.06 | 25.24 | 25.15 | 4,805,700 |
Feb 15, 2024 | 25.43 | 25.68 | 25.30 | 25.38 | 25.29 | 8,107,500 |
Feb 14, 2024 | 25.44 | 25.54 | 25.02 | 25.30 | 25.21 | 7,964,300 |
Feb 9, 2024 | 25.03 | 25.64 | 24.98 | 25.43 | 25.34 | 6,185,500 |
Feb 8, 2024 | 25.18 | 25.28 | 24.83 | 25.11 | 25.02 | 5,952,200 |
Feb 7, 2024 | 25.06 | 25.75 | 24.99 | 25.25 | 25.16 | 17,268,800 |
Feb 6, 2024 | 24.46 | 25.25 | 24.37 | 25.15 | 25.06 | 22,494,300 |
Feb 5, 2024 | 24.75 | 24.82 | 24.30 | 24.46 | 24.37 | 10,037,100 |
Feb 2, 2024 | 25.04 | 25.16 | 24.63 | 24.86 | 24.77 | 10,577,900 |
Feb 1, 2024 | 25.22 | 25.35 | 24.95 | 25.12 | 25.03 | 9,930,200 |
Jan 31, 2024 | 25.95 | 26.04 | 25.17 | 25.30 | 25.21 | 26,642,900 |
Jan 30, 2024 | 26.29 | 26.35 | 25.90 | 26.25 | 26.16 | 5,434,800 |
Jan 29, 2024 | 26.15 | 26.46 | 26.06 | 26.30 | 26.21 | 2,785,700 |
Jan 26, 2024 | 26.13 | 26.38 | 25.87 | 26.16 | 26.07 | 3,835,700 |
Jan 25, 2024 | 25.90 | 26.10 | 25.50 | 26.00 | 25.91 | 15,444,200 |
Jan 24, 2024 | 27.15 | 27.15 | 25.99 | 25.99 | 25.90 | 11,437,900 |
Jan 23, 2024 | 26.52 | 27.01 | 26.30 | 26.94 | 26.84 | 18,694,100 |
Jan 22, 2024 | 26.80 | 26.82 | 26.31 | 26.49 | 26.39 | 4,622,200 |
Jan 19, 2024 | 27.41 | 27.46 | 26.70 | 26.90 | 26.80 | 7,834,500 |
Jan 18, 2024 | 27.50 | 27.62 | 27.20 | 27.40 | 27.30 | 5,438,300 |
Jan 17, 2024 | 27.67 | 27.72 | 27.44 | 27.50 | 27.40 | 6,286,000 |
Jan 16, 2024 | 27.67 | 27.80 | 27.44 | 27.73 | 27.63 | 6,033,500 |
Jan 15, 2024 | 28.17 | 28.21 | 27.80 | 27.96 | 27.86 | 1,919,500 |
Jan 12, 2024 | 28.08 | 28.48 | 27.81 | 28.15 | 28.05 | 3,002,300 |
Jan 11, 2024 | 28.54 | 28.68 | 28.15 | 28.17 | 28.07 | 4,311,100 |
Jan 10, 2024 | 29.15 | 29.15 | 28.28 | 28.69 | 28.59 | 3,312,700 |
Jan 9, 2024 | 29.14 | 29.43 | 28.92 | 29.02 | 28.92 | 4,092,400 |
Jan 8, 2024 | 29.35 | 29.87 | 29.12 | 29.17 | 29.06 | 4,429,500 |
Jan 5, 2024 | 29.19 | 29.62 | 28.99 | 29.50 | 29.39 | 3,257,700 |
Jan 4, 2024 | 29.11 | 29.34 | 28.77 | 29.27 | 29.16 | 2,288,500 |
Jan 3, 2024 | 29.21 | 29.75 | 29.18 | 29.20 | 29.09 | 2,722,000 |
Jan 2, 2024 | 29.01 | 29.29 | 28.90 | 29.21 | 29.10 | 2,940,000 |
Dec 28, 2023 | 29.15 | 29.77 | 29.15 | 29.40 | 29.29 | 3,658,400 |
Dec 27, 2023 | 29.42 | 29.42 | 29.03 | 29.16 | 29.05 | 2,627,900 |
Dec 26, 2023 | 28.89 | 29.62 | 28.86 | 29.42 | 29.31 | 2,474,100 |
Dec 22, 2023 | 29.17 | 29.23 | 28.80 | 28.89 | 28.79 | 3,361,900 |
Dec 21, 2023 | 0.05 Dividend | |||||
Dec 21, 2023 | 28.99 | 29.11 | 28.80 | 29.02 | 28.92 | 3,354,400 |
Dec 20, 2023 | 29.21 | 29.88 | 28.68 | 28.68 | 28.53 | 5,203,400 |
Dec 19, 2023 | 29.05 | 29.60 | 29.03 | 29.33 | 29.17 | 3,979,000 |
Dec 18, 2023 | 29.60 | 29.74 | 28.86 | 28.97 | 28.82 | 3,228,300 |
Dec 15, 2023 | 29.48 | 29.79 | 29.12 | 29.48 | 29.32 | 7,091,700 |
Dec 14, 2023 | 29.87 | 30.15 | 29.32 | 29.49 | 29.33 | 7,591,300 |
Dec 13, 2023 | 28.46 | 29.85 | 28.29 | 29.56 | 29.40 | 8,263,000 |
Dec 12, 2023 | 28.42 | 28.67 | 28.18 | 28.45 | 28.30 | 3,228,000 |
Dec 11, 2023 | 28.19 | 28.50 | 28.02 | 28.25 | 28.10 | 3,384,600 |
Dec 8, 2023 | 28.36 | 28.52 | 28.05 | 28.19 | 28.04 | 3,065,800 |
Dec 7, 2023 | 0.05 Dividend | |||||
Dec 7, 2023 | 28.69 | 28.84 | 28.09 | 28.24 | 28.09 | 3,952,500 |
Dec 6, 2023 | 28.67 | 28.73 | 28.27 | 28.63 | 28.43 | 3,479,000 |
Dec 5, 2023 | 28.35 | 28.96 | 28.35 | 28.57 | 28.37 | 4,504,900 |
Dec 4, 2023 | 27.96 | 28.45 | 27.86 | 28.18 | 27.98 | 2,732,700 |
Dec 1, 2023 | 28.05 | 28.25 | 27.65 | 28.05 | 27.85 | 5,269,500 |
Nov 30, 2023 | 28.40 | 28.43 | 27.50 | 28.08 | 27.88 | 19,272,500 |
Nov 29, 2023 | 29.60 | 29.73 | 28.33 | 28.33 | 28.13 | 7,255,600 |
Nov 28, 2023 | 29.13 | 29.86 | 28.83 | 29.57 | 29.36 | 8,895,800 |
Nov 27, 2023 | 28.49 | 29.13 | 28.27 | 29.10 | 28.89 | 4,342,500 |
Nov 24, 2023 | 28.26 | 28.64 | 28.13 | 28.32 | 28.12 | 2,976,900 |
Nov 23, 2023 | 28.35 | 28.76 | 28.13 | 28.35 | 28.15 | 2,806,700 |
Nov 22, 2023 | 28.48 | 29.13 | 28.33 | 28.40 | 28.20 | 7,406,100 |
Nov 21, 2023 | 28.46 | 28.53 | 28.22 | 28.26 | 28.06 | 4,922,600 |
Nov 20, 2023 | 27.55 | 28.64 | 27.41 | 28.60 | 28.40 | 7,396,600 |
Nov 17, 2023 | 27.85 | 27.99 | 27.34 | 27.35 | 27.16 | 5,221,500 |
Nov 16, 2023 | 27.67 | 28.10 | 27.39 | 27.88 | 27.68 | 7,365,900 |
Nov 14, 2023 | 26.78 | 27.57 | 26.57 | 27.32 | 27.13 | 6,509,300 |
Nov 13, 2023 | 26.74 | 26.80 | 26.01 | 26.59 | 26.40 | 5,370,000 |
Nov 10, 2023 | 26.04 | 26.97 | 25.60 | 26.75 | 26.56 | 6,189,900 |
Nov 9, 2023 | 26.13 | 26.20 | 25.67 | 25.83 | 25.65 | 7,110,900 |
Nov 8, 2023 | 26.06 | 26.34 | 25.94 | 26.14 | 25.96 | 5,121,200 |
Nov 7, 2023 | 25.60 | 25.97 | 25.36 | 25.90 | 25.72 | 5,436,400 |
Nov 6, 2023 | 25.34 | 25.77 | 25.32 | 25.58 | 25.40 | 5,007,600 |
Nov 3, 2023 | 25.34 | 25.57 | 24.94 | 25.37 | 25.19 | 8,339,100 |
Nov 1, 2023 | 25.80 | 25.81 | 24.37 | 24.83 | 24.65 | 18,491,200 |
Oct 31, 2023 | 25.61 | 26.01 | 25.30 | 25.80 | 25.62 | 7,902,300 |
Oct 30, 2023 | 25.79 | 25.88 | 25.14 | 25.34 | 25.16 | 10,395,800 |
Oct 27, 2023 | 26.20 | 26.27 | 25.61 | 25.64 | 25.46 | 6,174,000 |
Oct 26, 2023 | 25.98 | 26.32 | 25.82 | 26.24 | 26.05 | 3,874,100 |
Oct 25, 2023 | 26.26 | 26.40 | 25.83 | 25.91 | 25.73 | 5,820,000 |
Oct 24, 2023 | 26.63 | 26.63 | 26.15 | 26.37 | 26.18 | 4,677,400 |
Oct 23, 2023 | 25.87 | 26.66 | 25.87 | 26.50 | 26.31 | 4,898,200 |
Oct 20, 2023 | 26.22 | 26.43 | 26.03 | 26.06 | 25.88 | 5,478,700 |
Oct 19, 2023 | 26.32 | 26.82 | 26.32 | 26.40 | 26.21 | 5,646,400 |
Oct 18, 2023 | 27.46 | 27.50 | 26.30 | 26.30 | 26.11 | 9,840,200 |
Oct 17, 2023 | 27.73 | 27.87 | 27.45 | 27.66 | 27.46 | 6,549,900 |
Oct 16, 2023 | 27.93 | 28.25 | 27.66 | 27.84 | 27.64 | 6,157,000 |
Oct 13, 2023 | 27.88 | 28.06 | 27.54 | 27.75 | 27.55 | 6,096,000 |
Oct 11, 2023 | 28.08 | 28.35 | 27.83 | 28.03 | 27.83 | 3,245,400 |
Oct 10, 2023 | 27.87 | 28.30 | 27.80 | 28.11 | 27.91 | 4,310,800 |
Oct 9, 2023 | 27.86 | 27.96 | 27.36 | 27.74 | 27.54 | 4,043,800 |
Oct 6, 2023 | 27.59 | 28.14 | 27.23 | 27.93 | 27.73 | 5,474,300 |
Oct 5, 2023 | 0.05 Dividend | |||||
Oct 5, 2023 | 27.61 | 27.79 | 27.26 | 27.61 | 27.42 | 4,269,400 |
Oct 4, 2023 | 27.22 | 27.83 | 27.08 | 27.70 | 27.45 | 3,847,500 |
Oct 3, 2023 | 27.31 | 27.52 | 27.05 | 27.12 | 26.88 | 4,918,300 |
Oct 2, 2023 | 27.60 | 27.71 | 27.29 | 27.38 | 27.13 | 3,385,700 |
Sep 29, 2023 | 27.58 | 27.95 | 27.47 | 27.62 | 27.37 | 9,860,300 |
Sep 28, 2023 | 27.19 | 27.48 | 27.07 | 27.41 | 27.16 | 7,213,300 |
Sep 27, 2023 | 26.91 | 27.57 | 26.86 | 27.10 | 26.86 | 8,727,800 |
Sep 26, 2023 | 27.09 | 27.17 | 26.66 | 26.91 | 26.67 | 7,630,900 |
Sep 25, 2023 | 27.46 | 27.48 | 27.06 | 27.06 | 26.82 | 6,437,200 |
Sep 22, 2023 | 26.86 | 27.66 | 26.79 | 27.43 | 27.18 | 6,324,200 |
Sep 21, 2023 | 26.91 | 27.04 | 26.51 | 26.86 | 26.62 | 6,887,800 |
Sep 20, 2023 | 26.99 | 27.38 | 26.92 | 27.18 | 26.94 | 2,841,800 |
Sep 19, 2023 | 27.50 | 27.56 | 26.95 | 27.00 | 26.76 | 2,786,700 |
Sep 18, 2023 | 27.59 | 27.59 | 27.35 | 27.50 | 27.25 | 2,481,100 |
Sep 15, 2023 | 27.80 | 27.84 | 27.43 | 27.59 | 27.34 | 5,708,000 |
Sep 14, 2023 | 27.91 | 27.97 | 27.59 | 27.79 | 27.54 | 2,485,200 |
Sep 13, 2023 | 27.76 | 28.28 | 27.57 | 27.84 | 27.59 | 3,901,000 |
Sep 12, 2023 | 27.40 | 27.78 | 27.32 | 27.75 | 27.50 | 2,734,000 |
Sep 11, 2023 | 26.76 | 27.30 | 26.55 | 27.21 | 26.97 | 3,987,700 |
Sep 8, 2023 | 26.71 | 26.93 | 26.57 | 26.81 | 26.57 | 3,944,700 |
Sep 6, 2023 | 27.49 | 27.72 | 26.74 | 26.82 | 26.58 | 4,290,900 |
Sep 5, 2023 | 27.50 | 27.68 | 27.39 | 27.49 | 27.24 | 4,276,900 |
Sep 4, 2023 | 27.59 | 27.84 | 27.33 | 27.64 | 27.39 | 2,308,900 |
Sep 1, 2023 | 27.57 | 27.95 | 27.33 | 27.54 | 27.29 | 5,429,900 |
Aug 31, 2023 | 27.60 | 27.81 | 27.03 | 27.48 | 27.23 | 6,476,900 |
Aug 30, 2023 | 27.94 | 28.08 | 27.63 | 27.63 | 27.38 | 3,230,400 |
Aug 29, 2023 | 27.10 | 27.81 | 26.91 | 27.81 | 27.56 | 5,664,400 |
Aug 28, 2023 | 27.01 | 27.12 | 26.63 | 26.92 | 26.68 | 2,191,500 |
Aug 25, 2023 | 27.29 | 27.35 | 26.83 | 27.04 | 26.80 | 3,054,800 |
Aug 24, 2023 | 27.24 | 27.55 | 27.10 | 27.29 | 27.05 | 2,973,000 |
Aug 23, 2023 | 27.09 | 27.33 | 26.98 | 27.33 | 27.09 | 3,864,000 |
Aug 22, 2023 | 26.84 | 27.32 | 26.79 | 27.16 | 26.92 | 4,353,300 |
Aug 21, 2023 | 26.70 | 26.84 | 26.37 | 26.69 | 26.45 | 4,714,000 |
Aug 18, 2023 | 26.71 | 26.88 | 26.57 | 26.70 | 26.46 | 3,401,100 |
Aug 17, 2023 | 27.32 | 27.37 | 26.56 | 26.70 | 26.46 | 7,053,500 |
Aug 16, 2023 | 27.27 | 27.53 | 26.99 | 27.12 | 26.88 | 4,904,500 |
Aug 15, 2023 | 27.32 | 27.63 | 27.27 | 27.30 | 27.06 | 2,724,300 |
Aug 14, 2023 | 27.34 | 27.39 | 27.09 | 27.39 | 27.14 | 4,568,100 |
Aug 11, 2023 | 27.32 | 27.58 | 27.09 | 27.41 | 27.16 | 4,115,400 |
Aug 10, 2023 | 27.44 | 27.87 | 27.07 | 27.28 | 27.04 | 4,283,700 |
Aug 9, 2023 | 27.60 | 27.80 | 27.06 | 27.45 | 27.20 | 6,550,700 |
Aug 8, 2023 | 27.73 | 28.15 | 27.53 | 27.78 | 27.53 | 4,461,300 |
Aug 7, 2023 | 27.78 | 28.01 | 27.71 | 27.92 | 27.67 | 3,787,300 |
Aug 4, 2023 | 28.16 | 28.52 | 27.69 | 27.85 | 27.60 | 5,411,600 |
Aug 3, 2023 | 28.59 | 28.96 | 28.17 | 28.34 | 28.09 | 7,666,000 |
Aug 2, 2023 | 28.80 | 28.87 | 28.46 | 28.58 | 28.32 | 3,594,200 |
Aug 1, 2023 | 28.69 | 29.04 | 28.59 | 28.88 | 28.62 | 6,683,600 |
Jul 31, 2023 | 29.16 | 29.25 | 28.83 | 28.97 | 28.71 | 4,484,400 |
Jul 28, 2023 | 28.89 | 29.28 | 28.48 | 29.11 | 28.85 | 4,408,300 |
Jul 27, 2023 | 28.67 | 29.10 | 28.54 | 28.54 | 28.28 | 3,410,200 |
Jul 26, 2023 | 28.40 | 28.80 | 28.40 | 28.74 | 28.48 | 2,748,400 |
Jul 25, 2023 | 28.93 | 28.94 | 28.28 | 28.46 | 28.21 | 3,669,900 |
Jul 24, 2023 | 28.65 | 28.74 | 28.23 | 28.56 | 28.30 | 3,957,200 |
Jul 21, 2023 | 28.58 | 28.92 | 28.46 | 28.63 | 28.37 | 5,086,500 |
Jul 20, 2023 | 28.02 | 28.47 | 27.97 | 28.38 | 28.13 | 3,381,400 |
Jul 19, 2023 | 28.00 | 28.10 | 27.67 | 27.99 | 27.74 | 4,181,900 |
Jul 18, 2023 | 28.48 | 28.60 | 27.90 | 28.17 | 27.92 | 6,048,700 |
Jul 17, 2023 | 28.29 | 28.69 | 28.23 | 28.69 | 28.43 | 4,081,600 |
Jul 14, 2023 | 28.71 | 28.77 | 28.24 | 28.42 | 28.17 | 5,235,300 |
Jul 13, 2023 | 28.22 | 29.01 | 28.22 | 28.76 | 28.50 | 5,369,500 |
Jul 12, 2023 | 28.09 | 28.57 | 28.09 | 28.33 | 28.08 | 6,076,000 |
Jul 11, 2023 | 28.35 | 28.38 | 27.68 | 28.17 | 27.92 | 4,164,900 |
Jul 10, 2023 | 28.37 | 28.69 | 28.30 | 28.48 | 28.22 | 4,031,100 |
Jul 7, 2023 | 28.18 | 28.65 | 27.98 | 28.49 | 28.23 | 4,459,200 |
Jul 6, 2023 | 0.06 Dividend | |||||
Jul 6, 2023 | 28.46 | 28.53 | 27.94 | 28.05 | 27.80 | 5,052,000 |
Jul 5, 2023 | 28.40 | 28.86 | 28.13 | 28.62 | 28.30 | 4,450,700 |
Jul 4, 2023 | 28.70 | 28.83 | 28.14 | 28.44 | 28.13 | 4,006,800 |
Jul 3, 2023 | 29.74 | 29.90 | 28.50 | 28.77 | 28.45 | 9,277,800 |
Jun 30, 2023 | 28.86 | 29.75 | 28.51 | 29.60 | 29.27 | 10,324,500 |
Jun 29, 2023 | 28.54 | 28.99 | 28.39 | 28.72 | 28.40 | 5,673,400 |
Jun 28, 2023 | 28.65 | 28.98 | 28.46 | 28.59 | 28.27 | 4,123,900 |
Jun 27, 2023 | 28.91 | 29.00 | 28.27 | 28.90 | 28.58 | 5,140,100 |
Jun 26, 2023 | 29.15 | 29.16 | 28.44 | 28.80 | 28.48 | 4,353,300 |
Jun 23, 2023 | 28.58 | 29.09 | 28.52 | 29.07 | 28.75 | 4,132,700 |
Jun 22, 2023 | 28.81 | 28.90 | 28.43 | 28.60 | 28.28 | 4,271,100 |
Jun 21, 2023 | 28.73 | 28.96 | 28.56 | 28.81 | 28.49 | 4,418,800 |
Jun 20, 2023 | 28.49 | 28.72 | 28.26 | 28.70 | 28.38 | 3,650,000 |
Jun 19, 2023 | 28.53 | 28.93 | 28.42 | 28.59 | 28.27 | 2,606,700 |
Jun 16, 2023 | 28.60 | 28.82 | 28.28 | 28.50 | 28.19 | 7,109,400 |
Jun 15, 2023 | 28.61 | 28.79 | 28.46 | 28.74 | 28.42 | 4,441,200 |
Jun 14, 2023 | 28.64 | 28.75 | 28.24 | 28.61 | 28.29 | 9,203,500 |
Jun 13, 2023 | 28.98 | 29.02 | 28.35 | 28.60 | 28.28 | 6,330,900 |
Jun 12, 2023 | 28.80 | 29.15 | 28.68 | 28.87 | 28.55 | 6,884,500 |
Jun 9, 2023 | 28.53 | 29.32 | 28.43 | 28.66 | 28.34 | 6,992,100 |
Jun 7, 2023 | 28.40 | 28.63 | 28.15 | 28.33 | 28.02 | 4,759,100 |
Jun 6, 2023 | 27.83 | 28.39 | 27.62 | 28.30 | 27.99 | 6,331,000 |
Jun 5, 2023 | 27.64 | 27.80 | 27.44 | 27.60 | 27.30 | 9,150,800 |
Jun 2, 2023 | 28.76 | 28.77 | 27.43 | 27.59 | 27.29 | 12,033,500 |
Jun 1, 2023 | 28.30 | 28.95 | 28.17 | 28.62 | 28.30 | 8,470,800 |
May 31, 2023 | 28.35 | 28.77 | 28.33 | 28.33 | 28.02 | 24,672,400 |
May 30, 2023 | 28.97 | 29.00 | 28.25 | 28.46 | 28.15 | 6,823,700 |
May 29, 2023 | 28.74 | 28.89 | 28.46 | 28.70 | 28.38 | 2,340,700 |
May 26, 2023 | 28.47 | 28.95 | 28.30 | 28.72 | 28.40 | 5,996,200 |
May 25, 2023 | 28.88 | 29.12 | 28.09 | 28.19 | 27.88 | 6,818,300 |
May 24, 2023 | 28.10 | 28.82 | 28.01 | 28.32 | 28.01 | 13,545,900 |
May 23, 2023 | 28.15 | 28.33 | 27.70 | 28.09 | 27.78 | 5,588,000 |
May 22, 2023 | 26:25 Stock Splits | |||||
May 22, 2023 | 27.95 | 28.14 | 27.74 | 27.92 | 27.61 | 3,878,900 |
May 19, 2023 | 27.55 | 27.98 | 27.14 | 27.55 | 27.24 | 7,835,568 |
May 18, 2023 | 27.00 | 27.43 | 26.80 | 27.40 | 27.10 | 4,594,512 |
May 17, 2023 | 27.13 | 27.35 | 26.82 | 27.00 | 26.70 | 3,204,656 |
May 16, 2023 | 27.06 | 27.51 | 27.04 | 27.04 | 26.74 | 6,653,816 |
May 15, 2023 | 26.92 | 27.13 | 26.52 | 27.06 | 26.76 | 3,835,624 |
May 12, 2023 | 26.65 | 26.94 | 26.45 | 26.88 | 26.58 | 4,771,936 |
May 11, 2023 | 26.45 | 26.92 | 26.39 | 26.81 | 26.51 | 5,029,960 |
May 10, 2023 | 26.09 | 26.63 | 26.02 | 26.51 | 26.22 | 5,976,880 |
May 9, 2023 | 25.77 | 26.31 | 25.72 | 26.09 | 25.80 | 5,217,784 |
May 8, 2023 | 25.61 | 26.06 | 25.57 | 25.79 | 25.50 | 6,214,520 |
May 5, 2023 | 25.48 | 25.60 | 24.86 | 25.56 | 25.28 | 9,241,024 |
May 4, 2023 | 25.19 | 25.62 | 25.14 | 25.38 | 25.10 | 6,381,960 |
May 3, 2023 | 25.75 | 25.92 | 24.90 | 25.17 | 24.90 | 10,274,784 |
May 2, 2023 | 25.19 | 25.58 | 25.01 | 25.58 | 25.30 | 8,030,568 |
Apr 28, 2023 | 25.21 | 25.45 | 25.07 | 25.27 | 24.99 | 5,959,616 |
Apr 27, 2023 | 25.37 | 25.51 | 24.93 | 25.21 | 24.93 | 4,972,032 |
Apr 26, 2023 | 24.91 | 25.53 | 24.91 | 25.28 | 25.00 | 5,584,384 |