São Paulo - Delayed Quote • BRL
Tupy S.A. (TUPY3.SA)
At close: April 24 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 24, 2024 | 26.70 | 26.95 | 26.47 | 26.47 | 26.47 | 500,600 |
Apr 23, 2024 | 26.68 | 26.74 | 26.14 | 26.70 | 26.70 | 388,900 |
Apr 22, 2024 | 26.90 | 26.99 | 26.64 | 26.68 | 26.68 | 311,300 |
Apr 19, 2024 | 26.99 | 27.21 | 26.71 | 26.93 | 26.93 | 585,900 |
Apr 18, 2024 | 27.00 | 27.47 | 26.68 | 27.09 | 27.09 | 727,300 |
Apr 17, 2024 | 26.91 | 27.46 | 26.83 | 27.00 | 27.00 | 545,500 |
Apr 16, 2024 | 26.90 | 27.16 | 26.37 | 26.90 | 26.90 | 669,900 |
Apr 15, 2024 | 27.30 | 27.43 | 27.05 | 27.15 | 27.15 | 1,039,000 |
Apr 12, 2024 | 28.50 | 28.50 | 27.33 | 27.44 | 27.44 | 653,200 |
Apr 11, 2024 | 28.40 | 28.74 | 28.15 | 28.53 | 28.53 | 321,300 |
Apr 10, 2024 | 28.91 | 28.97 | 28.03 | 28.41 | 28.41 | 598,400 |
Apr 9, 2024 | 28.88 | 29.23 | 28.74 | 29.05 | 29.05 | 283,100 |
Apr 8, 2024 | 28.31 | 29.02 | 28.30 | 28.88 | 28.88 | 374,800 |
Apr 5, 2024 | 28.11 | 28.68 | 28.00 | 28.31 | 28.31 | 726,800 |
Apr 4, 2024 | 27.76 | 28.80 | 27.63 | 28.25 | 28.25 | 950,300 |
Apr 3, 2024 | 27.59 | 28.08 | 27.16 | 27.76 | 27.76 | 554,500 |
Apr 2, 2024 | 27.48 | 27.74 | 27.00 | 27.69 | 27.69 | 592,400 |
Apr 1, 2024 | 27.79 | 28.09 | 27.52 | 27.65 | 27.65 | 571,000 |
Mar 28, 2024 | 27.65 | 27.89 | 27.27 | 27.83 | 27.83 | 713,600 |
Mar 27, 2024 | 27.39 | 27.56 | 26.95 | 27.50 | 27.50 | 461,500 |
Mar 26, 2024 | 27.16 | 27.40 | 26.89 | 27.30 | 27.30 | 385,200 |
Mar 25, 2024 | 27.19 | 27.39 | 27.00 | 27.16 | 27.16 | 444,300 |
Mar 22, 2024 | 27.79 | 27.79 | 26.52 | 27.10 | 27.10 | 912,100 |
Mar 21, 2024 | 28.07 | 28.40 | 27.49 | 27.72 | 27.72 | 770,600 |
Mar 20, 2024 | 27.78 | 28.04 | 27.23 | 27.99 | 27.99 | 653,000 |
Mar 19, 2024 | 26.96 | 27.67 | 26.96 | 27.52 | 27.52 | 512,700 |
Mar 18, 2024 | 26.81 | 27.12 | 26.31 | 26.96 | 26.96 | 1,468,000 |
Mar 15, 2024 | 27.35 | 27.37 | 26.75 | 26.81 | 26.81 | 265,800 |
Mar 14, 2024 | 27.50 | 27.76 | 27.13 | 27.25 | 27.25 | 490,200 |
Mar 13, 2024 | 27.76 | 27.93 | 27.56 | 27.59 | 27.59 | 475,500 |
Mar 12, 2024 | 27.89 | 28.07 | 27.11 | 27.77 | 27.77 | 449,400 |
Mar 11, 2024 | 27.56 | 27.92 | 27.40 | 27.83 | 27.83 | 582,600 |
Mar 8, 2024 | 27.32 | 27.88 | 27.18 | 27.55 | 27.55 | 635,000 |
Mar 7, 2024 | 26.87 | 27.46 | 26.68 | 27.46 | 27.46 | 640,600 |
Mar 6, 2024 | 26.41 | 26.85 | 26.22 | 26.85 | 26.85 | 856,300 |
Mar 5, 2024 | 25.41 | 26.35 | 25.40 | 26.27 | 26.27 | 698,600 |
Mar 4, 2024 | 25.75 | 25.75 | 25.32 | 25.40 | 25.40 | 371,700 |
Mar 1, 2024 | 25.68 | 25.91 | 25.32 | 25.69 | 25.69 | 610,200 |
Feb 29, 2024 | 25.78 | 25.78 | 25.21 | 25.60 | 25.60 | 624,900 |
Feb 28, 2024 | 25.60 | 25.84 | 25.21 | 25.79 | 25.79 | 647,600 |
Feb 27, 2024 | 24.71 | 25.67 | 24.71 | 25.67 | 25.67 | 1,413,200 |
Feb 26, 2024 | 24.91 | 24.91 | 24.50 | 24.70 | 24.70 | 696,900 |
Feb 23, 2024 | 25.56 | 25.69 | 24.75 | 24.86 | 24.86 | 995,500 |
Feb 22, 2024 | 25.50 | 25.70 | 25.28 | 25.53 | 25.53 | 496,100 |
Feb 21, 2024 | 25.58 | 25.60 | 25.30 | 25.50 | 25.50 | 325,300 |
Feb 20, 2024 | 25.20 | 25.60 | 25.17 | 25.60 | 25.60 | 494,300 |
Feb 19, 2024 | 25.22 | 25.29 | 25.08 | 25.29 | 25.29 | 259,700 |
Feb 16, 2024 | 25.09 | 25.28 | 24.89 | 25.26 | 25.26 | 287,400 |
Feb 15, 2024 | 24.91 | 25.07 | 24.79 | 25.00 | 25.00 | 407,600 |
Feb 14, 2024 | 25.10 | 25.24 | 24.75 | 24.91 | 24.91 | 326,000 |
Feb 9, 2024 | 25.62 | 25.69 | 25.00 | 25.00 | 25.00 | 310,200 |
Feb 8, 2024 | 26.01 | 26.01 | 25.31 | 25.62 | 25.62 | 374,200 |
Feb 7, 2024 | 25.44 | 26.01 | 25.24 | 26.01 | 26.01 | 478,900 |
Feb 6, 2024 | 25.48 | 25.66 | 25.24 | 25.47 | 25.47 | 540,100 |
Feb 5, 2024 | 25.38 | 25.55 | 25.21 | 25.43 | 25.43 | 436,400 |
Feb 2, 2024 | 26.04 | 26.20 | 25.39 | 25.40 | 25.40 | 650,300 |
Feb 1, 2024 | 26.65 | 26.65 | 25.75 | 25.94 | 25.94 | 503,800 |
Jan 31, 2024 | 25.88 | 26.70 | 25.86 | 26.48 | 26.48 | 651,100 |
Jan 30, 2024 | 25.91 | 26.07 | 25.72 | 25.87 | 25.87 | 520,400 |
Jan 29, 2024 | 26.01 | 26.02 | 25.78 | 25.92 | 25.92 | 404,100 |
Jan 26, 2024 | 26.01 | 26.11 | 25.90 | 26.01 | 26.01 | 317,700 |
Jan 25, 2024 | 26.03 | 26.15 | 25.87 | 26.08 | 26.08 | 352,900 |
Jan 24, 2024 | 26.09 | 26.49 | 25.93 | 26.02 | 26.02 | 401,000 |
Jan 23, 2024 | 0.26 Dividend | |||||
Jan 23, 2024 | 25.84 | 26.17 | 25.84 | 26.02 | 26.02 | 384,000 |
Jan 22, 2024 | 26.43 | 26.55 | 25.81 | 26.06 | 25.80 | 504,300 |
Jan 19, 2024 | 26.20 | 26.52 | 26.00 | 26.31 | 26.05 | 404,300 |
Jan 18, 2024 | 26.47 | 26.60 | 26.20 | 26.20 | 25.94 | 645,900 |
Jan 17, 2024 | 26.57 | 26.66 | 26.30 | 26.46 | 26.20 | 296,200 |
Jan 16, 2024 | 26.34 | 26.79 | 26.19 | 26.56 | 26.30 | 732,300 |
Jan 15, 2024 | 26.53 | 26.65 | 26.26 | 26.34 | 26.08 | 342,100 |
Jan 12, 2024 | 26.50 | 26.87 | 26.39 | 26.51 | 26.25 | 530,200 |
Jan 11, 2024 | 26.95 | 27.00 | 26.40 | 26.50 | 26.24 | 732,800 |
Jan 10, 2024 | 27.03 | 27.03 | 26.54 | 26.94 | 26.68 | 515,900 |
Jan 9, 2024 | 26.74 | 27.21 | 26.67 | 27.03 | 26.77 | 566,200 |
Jan 8, 2024 | 26.32 | 27.16 | 26.32 | 26.93 | 26.67 | 470,000 |
Jan 5, 2024 | 26.65 | 27.24 | 26.50 | 26.90 | 26.64 | 420,600 |
Jan 4, 2024 | 27.05 | 27.18 | 26.60 | 26.60 | 26.34 | 564,600 |
Jan 3, 2024 | 27.38 | 27.56 | 26.82 | 26.94 | 26.68 | 556,300 |
Jan 2, 2024 | 28.76 | 28.89 | 27.47 | 27.47 | 27.20 | 944,300 |
Dec 28, 2023 | 28.12 | 29.08 | 28.10 | 29.08 | 28.79 | 3,063,100 |
Dec 27, 2023 | 27.64 | 28.20 | 27.47 | 28.10 | 27.82 | 601,600 |
Dec 26, 2023 | 27.45 | 27.64 | 27.25 | 27.64 | 27.37 | 351,400 |
Dec 22, 2023 | 27.14 | 27.49 | 26.86 | 27.42 | 27.15 | 353,700 |
Dec 21, 2023 | 27.00 | 27.50 | 27.00 | 27.14 | 26.87 | 632,300 |
Dec 20, 2023 | 26.50 | 27.28 | 26.19 | 26.91 | 26.65 | 1,079,200 |
Dec 19, 2023 | 27.00 | 27.20 | 26.81 | 26.99 | 26.73 | 226,400 |
Dec 18, 2023 | 26.80 | 27.20 | 26.80 | 27.01 | 26.75 | 740,100 |
Dec 15, 2023 | 26.51 | 26.88 | 26.45 | 26.76 | 26.50 | 572,400 |
Dec 14, 2023 | 26.08 | 26.95 | 26.08 | 26.50 | 26.24 | 572,500 |
Dec 13, 2023 | 25.45 | 26.28 | 25.45 | 26.00 | 25.75 | 528,700 |
Dec 12, 2023 | 25.53 | 25.60 | 25.35 | 25.38 | 25.13 | 299,200 |
Dec 11, 2023 | 25.53 | 25.66 | 25.26 | 25.40 | 25.15 | 572,600 |
Dec 8, 2023 | 25.63 | 25.87 | 25.41 | 25.68 | 25.43 | 324,300 |
Dec 7, 2023 | 25.65 | 26.09 | 25.49 | 25.72 | 25.47 | 510,200 |
Dec 6, 2023 | 25.76 | 26.31 | 25.63 | 25.75 | 25.50 | 653,400 |
Dec 5, 2023 | 25.67 | 25.76 | 25.29 | 25.76 | 25.51 | 456,100 |
Dec 4, 2023 | 26.09 | 26.27 | 25.81 | 26.01 | 25.76 | 255,000 |
Dec 1, 2023 | 25.80 | 26.14 | 25.65 | 26.12 | 25.86 | 333,100 |
Nov 30, 2023 | 25.86 | 25.93 | 25.53 | 25.70 | 25.45 | 603,600 |
Nov 29, 2023 | 25.61 | 26.13 | 25.53 | 25.83 | 25.58 | 351,300 |
Nov 28, 2023 | 25.12 | 25.65 | 25.10 | 25.60 | 25.35 | 369,500 |
Nov 27, 2023 | 24.86 | 25.28 | 24.86 | 25.14 | 24.89 | 316,100 |
Nov 24, 2023 | 24.98 | 25.06 | 24.78 | 24.92 | 24.68 | 371,300 |
Nov 23, 2023 | 25.00 | 25.20 | 24.84 | 24.99 | 24.75 | 388,900 |
Nov 22, 2023 | 25.52 | 26.08 | 24.83 | 24.98 | 24.74 | 774,500 |
Nov 21, 2023 | 26.21 | 26.38 | 25.31 | 25.54 | 25.29 | 653,600 |
Nov 20, 2023 | 26.71 | 26.76 | 26.28 | 26.44 | 26.18 | 428,600 |
Nov 17, 2023 | 26.39 | 26.50 | 25.91 | 26.50 | 26.24 | 471,200 |
Nov 16, 2023 | 26.35 | 26.67 | 25.96 | 26.38 | 26.12 | 635,000 |
Nov 14, 2023 | 25.58 | 26.37 | 25.33 | 26.37 | 26.11 | 696,100 |
Nov 13, 2023 | 25.62 | 25.62 | 25.30 | 25.40 | 25.15 | 294,200 |
Nov 10, 2023 | 25.67 | 25.85 | 25.48 | 25.62 | 25.37 | 240,200 |
Nov 9, 2023 | 25.47 | 25.88 | 25.33 | 25.49 | 25.24 | 438,000 |
Nov 8, 2023 | 25.10 | 25.45 | 24.65 | 25.45 | 25.20 | 591,900 |
Nov 7, 2023 | 24.60 | 25.11 | 24.40 | 25.01 | 24.76 | 421,500 |
Nov 6, 2023 | 24.96 | 25.29 | 24.37 | 24.60 | 24.36 | 483,300 |
Nov 3, 2023 | 24.45 | 25.19 | 24.45 | 25.04 | 24.79 | 751,500 |
Nov 1, 2023 | 24.40 | 24.40 | 23.86 | 24.12 | 23.88 | 833,900 |
Oct 31, 2023 | 24.74 | 24.74 | 24.06 | 24.39 | 24.15 | 788,900 |
Oct 30, 2023 | 25.00 | 25.16 | 24.30 | 24.53 | 24.29 | 527,600 |
Oct 27, 2023 | 25.49 | 25.78 | 24.80 | 24.91 | 24.67 | 712,100 |
Oct 26, 2023 | 0.26 Dividend | |||||
Oct 26, 2023 | 25.22 | 25.76 | 25.17 | 25.36 | 25.11 | 649,700 |
Oct 25, 2023 | 25.80 | 25.85 | 25.17 | 25.43 | 24.92 | 482,300 |
Oct 24, 2023 | 25.58 | 25.71 | 25.04 | 25.41 | 24.90 | 424,000 |
Oct 23, 2023 | 24.91 | 25.64 | 24.73 | 25.27 | 24.76 | 510,400 |
Oct 20, 2023 | 24.99 | 25.19 | 24.75 | 24.91 | 24.41 | 594,900 |
Oct 19, 2023 | 25.15 | 25.38 | 24.95 | 24.95 | 24.45 | 608,300 |
Oct 18, 2023 | 25.44 | 25.48 | 24.99 | 25.12 | 24.62 | 890,200 |
Oct 17, 2023 | 25.66 | 25.71 | 25.30 | 25.45 | 24.94 | 405,900 |
Oct 16, 2023 | 25.85 | 26.07 | 25.54 | 25.79 | 25.27 | 326,100 |
Oct 13, 2023 | 26.47 | 26.51 | 25.61 | 25.66 | 25.15 | 697,500 |
Oct 11, 2023 | 26.65 | 27.03 | 26.35 | 26.40 | 25.87 | 542,000 |
Oct 10, 2023 | 26.11 | 26.92 | 26.11 | 26.84 | 26.30 | 506,500 |
Oct 9, 2023 | 26.07 | 26.19 | 25.31 | 26.05 | 25.53 | 794,100 |
Oct 6, 2023 | 26.29 | 26.29 | 25.66 | 26.14 | 25.62 | 711,800 |
Oct 5, 2023 | 26.50 | 26.70 | 25.92 | 26.30 | 25.77 | 516,700 |
Oct 4, 2023 | 26.60 | 26.70 | 26.18 | 26.50 | 25.97 | 534,600 |
Oct 3, 2023 | 27.05 | 27.23 | 26.46 | 26.49 | 25.96 | 566,300 |
Oct 2, 2023 | 27.27 | 27.27 | 26.67 | 27.12 | 26.58 | 415,700 |
Sep 29, 2023 | 27.31 | 27.80 | 26.86 | 27.19 | 26.65 | 557,700 |
Sep 28, 2023 | 26.62 | 27.15 | 26.59 | 27.11 | 26.57 | 710,600 |
Sep 27, 2023 | 26.95 | 27.29 | 26.17 | 26.68 | 26.15 | 553,200 |
Sep 26, 2023 | 26.99 | 27.22 | 26.70 | 26.90 | 26.36 | 370,300 |
Sep 25, 2023 | 27.51 | 27.51 | 26.45 | 27.05 | 26.51 | 701,100 |
Sep 22, 2023 | 27.83 | 27.98 | 27.44 | 27.53 | 26.98 | 507,300 |
Sep 21, 2023 | 28.20 | 28.37 | 27.40 | 27.53 | 26.98 | 755,100 |
Sep 20, 2023 | 28.08 | 28.55 | 27.97 | 28.35 | 27.78 | 519,700 |
Sep 19, 2023 | 27.84 | 28.15 | 27.60 | 27.90 | 27.34 | 342,500 |
Sep 18, 2023 | 27.68 | 27.96 | 27.44 | 27.70 | 27.14 | 1,091,600 |
Sep 15, 2023 | 27.54 | 27.78 | 27.36 | 27.78 | 27.22 | 502,100 |
Sep 14, 2023 | 27.40 | 27.70 | 27.06 | 27.39 | 26.84 | 498,500 |
Sep 13, 2023 | 27.47 | 27.73 | 27.30 | 27.33 | 26.78 | 482,700 |
Sep 12, 2023 | 26.65 | 27.49 | 26.55 | 27.43 | 26.88 | 441,000 |
Sep 11, 2023 | 25.96 | 26.54 | 25.95 | 26.49 | 25.96 | 367,600 |
Sep 8, 2023 | 26.32 | 26.46 | 25.59 | 25.95 | 25.43 | 709,600 |
Sep 6, 2023 | 26.81 | 26.94 | 26.28 | 26.40 | 25.87 | 559,400 |
Sep 5, 2023 | 26.70 | 26.74 | 26.32 | 26.59 | 26.06 | 607,500 |
Sep 4, 2023 | 26.58 | 26.73 | 26.23 | 26.65 | 26.12 | 537,200 |
Sep 1, 2023 | 26.01 | 26.53 | 26.00 | 26.50 | 25.97 | 841,300 |
Aug 31, 2023 | 26.56 | 26.56 | 25.75 | 25.95 | 25.43 | 972,000 |
Aug 30, 2023 | 26.75 | 26.87 | 26.19 | 26.37 | 25.84 | 836,100 |
Aug 29, 2023 | 26.21 | 26.70 | 25.75 | 26.70 | 26.16 | 1,181,800 |
Aug 28, 2023 | 25.94 | 26.15 | 25.17 | 25.99 | 25.47 | 1,370,100 |
Aug 25, 2023 | 26.71 | 26.84 | 26.38 | 26.50 | 25.97 | 503,700 |
Aug 24, 2023 | 27.25 | 27.61 | 26.77 | 26.80 | 26.26 | 478,000 |
Aug 23, 2023 | 26.80 | 27.25 | 26.59 | 27.15 | 26.61 | 699,100 |
Aug 22, 2023 | 26.67 | 26.99 | 26.50 | 26.80 | 26.26 | 570,100 |
Aug 21, 2023 | 26.69 | 26.69 | 26.03 | 26.35 | 25.82 | 598,300 |
Aug 18, 2023 | 26.60 | 26.91 | 26.22 | 26.55 | 26.02 | 847,700 |
Aug 17, 2023 | 27.15 | 27.31 | 26.03 | 26.54 | 26.01 | 1,194,700 |
Aug 16, 2023 | 26.73 | 27.49 | 26.35 | 27.34 | 26.79 | 768,100 |
Aug 15, 2023 | 27.76 | 27.76 | 26.05 | 26.78 | 26.24 | 1,753,600 |
Aug 14, 2023 | 27.80 | 28.29 | 27.41 | 28.11 | 27.55 | 585,000 |
Aug 11, 2023 | 27.86 | 27.86 | 27.19 | 27.71 | 27.15 | 600,200 |
Aug 10, 2023 | 27.94 | 28.02 | 27.64 | 27.90 | 27.34 | 351,300 |
Aug 9, 2023 | 27.96 | 28.01 | 27.51 | 27.73 | 27.17 | 469,900 |
Aug 8, 2023 | 27.90 | 28.46 | 27.66 | 27.97 | 27.41 | 574,600 |
Aug 7, 2023 | 28.73 | 28.89 | 27.86 | 28.18 | 27.62 | 488,200 |
Aug 4, 2023 | 27.75 | 28.71 | 27.75 | 28.61 | 28.04 | 668,700 |
Aug 3, 2023 | 27.37 | 28.08 | 27.37 | 28.04 | 27.48 | 714,000 |
Aug 2, 2023 | 26.93 | 27.61 | 26.93 | 27.30 | 26.75 | 626,100 |
Aug 1, 2023 | 27.15 | 27.39 | 26.84 | 27.00 | 26.46 | 853,000 |
Jul 31, 2023 | 26.91 | 27.47 | 26.91 | 27.17 | 26.63 | 641,100 |
Jul 28, 2023 | 26.71 | 27.08 | 26.63 | 26.81 | 26.27 | 382,000 |
Jul 27, 2023 | 26.40 | 26.88 | 26.34 | 26.72 | 26.18 | 518,300 |
Jul 26, 2023 | 26.82 | 26.92 | 26.47 | 26.53 | 26.00 | 489,300 |
Jul 25, 2023 | 26.23 | 26.96 | 26.23 | 26.88 | 26.34 | 756,200 |
Jul 24, 2023 | 25.94 | 26.43 | 25.94 | 26.17 | 25.65 | 367,200 |
Jul 21, 2023 | 25.88 | 26.05 | 25.75 | 25.94 | 25.42 | 271,600 |
Jul 20, 2023 | 25.98 | 25.99 | 25.71 | 25.76 | 25.24 | 393,600 |
Jul 19, 2023 | 25.85 | 25.92 | 25.58 | 25.73 | 25.21 | 361,200 |
Jul 18, 2023 | 25.55 | 25.97 | 25.44 | 25.77 | 25.25 | 238,700 |
Jul 17, 2023 | 25.46 | 25.78 | 25.31 | 25.60 | 25.09 | 626,200 |
Jul 14, 2023 | 25.76 | 25.83 | 25.23 | 25.42 | 24.91 | 527,800 |
Jul 13, 2023 | 25.85 | 26.08 | 25.75 | 25.75 | 25.23 | 526,400 |
Jul 12, 2023 | 25.93 | 25.97 | 25.45 | 25.85 | 25.33 | 1,130,200 |
Jul 11, 2023 | 25.71 | 26.15 | 25.37 | 25.62 | 25.11 | 2,416,200 |
Jul 10, 2023 | 25.78 | 26.00 | 25.60 | 25.78 | 25.26 | 948,600 |
Jul 7, 2023 | 25.49 | 26.03 | 25.33 | 25.77 | 25.25 | 656,600 |
Jul 6, 2023 | 25.39 | 25.75 | 25.30 | 25.49 | 24.98 | 449,500 |
Jul 5, 2023 | 25.27 | 25.78 | 25.15 | 25.40 | 24.89 | 582,600 |
Jul 4, 2023 | 25.87 | 25.95 | 25.64 | 25.66 | 25.15 | 410,400 |
Jul 3, 2023 | 26.20 | 26.23 | 25.63 | 25.90 | 25.38 | 794,100 |
Jun 30, 2023 | 25.82 | 26.35 | 25.76 | 26.22 | 25.69 | 998,600 |
Jun 29, 2023 | 25.48 | 25.88 | 25.44 | 25.73 | 25.21 | 491,800 |
Jun 28, 2023 | 25.39 | 25.56 | 25.23 | 25.49 | 24.98 | 328,900 |
Jun 27, 2023 | 25.47 | 25.72 | 25.01 | 25.33 | 24.82 | 645,400 |
Jun 26, 2023 | 26.03 | 26.03 | 25.27 | 25.49 | 24.98 | 769,100 |
Jun 23, 2023 | 26.29 | 26.29 | 25.80 | 26.00 | 25.48 | 671,100 |
Jun 22, 2023 | 26.29 | 26.29 | 25.71 | 26.12 | 25.60 | 626,600 |
Jun 21, 2023 | 26.42 | 26.52 | 26.26 | 26.46 | 25.93 | 721,100 |
Jun 20, 2023 | 26.34 | 26.49 | 26.25 | 26.35 | 25.82 | 1,137,300 |
Jun 19, 2023 | 26.35 | 26.48 | 26.22 | 26.41 | 25.88 | 443,900 |
Jun 16, 2023 | 26.37 | 26.60 | 26.18 | 26.34 | 25.81 | 1,577,700 |
Jun 15, 2023 | 26.55 | 26.90 | 26.38 | 26.38 | 25.85 | 503,500 |
Jun 14, 2023 | 25.50 | 26.69 | 25.39 | 26.50 | 25.97 | 780,900 |
Jun 13, 2023 | 26.12 | 26.13 | 25.15 | 25.47 | 24.96 | 704,500 |
Jun 12, 2023 | 25.80 | 26.18 | 25.54 | 26.05 | 25.53 | 626,600 |
Jun 9, 2023 | 25.88 | 26.25 | 25.63 | 25.69 | 25.18 | 650,200 |
Jun 7, 2023 | 25.53 | 26.02 | 25.22 | 25.83 | 25.31 | 1,034,300 |
Jun 6, 2023 | 25.19 | 25.58 | 25.09 | 25.53 | 25.02 | 509,400 |
Jun 5, 2023 | 25.18 | 25.44 | 24.73 | 25.12 | 24.62 | 382,000 |
Jun 2, 2023 | 25.28 | 25.90 | 25.15 | 25.17 | 24.67 | 582,800 |
Jun 1, 2023 | 25.61 | 25.64 | 25.06 | 25.26 | 24.75 | 978,000 |
May 31, 2023 | 24.99 | 25.83 | 24.64 | 25.46 | 24.95 | 1,034,800 |
May 30, 2023 | 25.49 | 25.77 | 24.58 | 24.84 | 24.34 | 685,600 |
May 29, 2023 | 26.37 | 26.44 | 25.21 | 25.45 | 24.94 | 792,300 |
May 26, 2023 | 25.25 | 26.30 | 25.25 | 26.12 | 25.60 | 1,212,000 |
May 25, 2023 | 24.70 | 25.21 | 24.68 | 25.00 | 24.50 | 697,900 |
May 24, 2023 | 24.92 | 25.40 | 24.74 | 24.78 | 24.28 | 535,300 |
May 23, 2023 | 25.11 | 25.61 | 24.92 | 24.97 | 24.47 | 638,200 |
May 22, 2023 | 25.58 | 25.86 | 25.01 | 25.11 | 24.61 | 1,003,600 |
May 19, 2023 | 24.87 | 25.28 | 24.45 | 24.75 | 24.25 | 649,000 |
May 18, 2023 | 23.83 | 24.88 | 23.76 | 24.63 | 24.14 | 884,000 |
May 17, 2023 | 23.59 | 24.09 | 23.59 | 23.86 | 23.38 | 469,200 |
May 16, 2023 | 23.70 | 24.16 | 23.54 | 23.56 | 23.09 | 785,400 |
May 15, 2023 | 23.45 | 23.95 | 23.32 | 23.51 | 23.04 | 565,500 |
May 12, 2023 | 23.87 | 24.20 | 23.35 | 23.45 | 22.98 | 639,700 |
May 11, 2023 | 23.05 | 24.22 | 22.95 | 23.87 | 23.39 | 1,758,400 |
May 10, 2023 | 22.77 | 23.00 | 22.25 | 22.42 | 21.97 | 810,900 |
May 9, 2023 | 23.36 | 23.36 | 22.67 | 22.70 | 22.25 | 872,600 |
May 8, 2023 | 22.73 | 23.62 | 22.64 | 23.21 | 22.74 | 674,600 |
May 5, 2023 | 21.83 | 22.74 | 21.60 | 22.54 | 22.09 | 2,409,800 |
May 4, 2023 | 21.65 | 22.04 | 21.48 | 21.48 | 21.05 | 2,054,600 |
May 3, 2023 | 21.57 | 22.28 | 21.52 | 21.80 | 21.36 | 779,000 |
May 2, 2023 | 0.74 Dividend | |||||
May 2, 2023 | 21.82 | 22.01 | 21.50 | 21.58 | 21.15 | 931,500 |
Apr 28, 2023 | 21.90 | 22.43 | 21.79 | 22.30 | 21.13 | 700,900 |
Apr 27, 2023 | 22.17 | 22.30 | 21.87 | 21.91 | 20.76 | 574,000 |
Apr 26, 2023 | 22.29 | 22.51 | 22.12 | 22.14 | 20.97 | 428,100 |
Apr 25, 2023 | 22.30 | 22.48 | 22.05 | 22.23 | 21.06 | 790,700 |
Apr 24, 2023 | 22.98 | 23.11 | 22.23 | 22.37 | 21.19 | 1,266,700 |