São Paulo - Delayed Quote BRL
Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII (BCRI11.SA)
67.45
+0.46
+(0.69%)
At close: 5:00:00 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 |
|---|---|---|---|---|---|---|
| May 13, 2025 | 67.00 | 67.68 | 66.51 | 67.45 | 67.45 | 3,247 |
| May 12, 2025 | 67.76 | 67.76 | 66.71 | 66.99 | 66.99 | 5,956 |
| May 9, 2025 | 66.90 | 67.90 | 66.56 | 67.13 | 67.13 | 5,139 |
| May 8, 2025 | 66.20 | 67.20 | 66.20 | 67.00 | 67.00 | 2,418 |
| May 7, 2025 | 66.50 | 66.50 | 65.94 | 66.17 | 66.17 | 3,083 |
| May 6, 2025 | 65.80 | 66.52 | 65.27 | 65.94 | 65.94 | 3,125 |
| May 5, 2025 | 67.99 | 67.99 | 65.02 | 65.92 | 65.92 | 7,358 |
| May 2, 2025 | 0.81 Dividend | |||||
| May 2, 2025 | 67.92 | 68.18 | 67.00 | 67.00 | 67.00 | 5,858 |
| Apr 30, 2025 | 69.00 | 69.44 | 68.51 | 68.69 | 67.88 | 5,563 |
| Apr 29, 2025 | 68.58 | 69.00 | 67.59 | 68.53 | 67.72 | 7,898 |
| Apr 28, 2025 | 67.90 | 68.46 | 66.50 | 67.90 | 67.10 | 13,435 |
| Apr 25, 2025 | 67.19 | 67.90 | 67.11 | 67.90 | 67.10 | 6,024 |
| Apr 24, 2025 | 67.22 | 67.22 | 66.80 | 67.00 | 66.21 | 3,678 |
| Apr 23, 2025 | 65.75 | 67.56 | 65.71 | 66.76 | 65.97 | 5,881 |
| Apr 22, 2025 | 65.23 | 65.71 | 65.03 | 65.71 | 64.94 | 4,298 |
| Apr 17, 2025 | 65.50 | 65.50 | 64.95 | 65.25 | 64.48 | 8,006 |
| Apr 16, 2025 | 65.50 | 65.50 | 65.16 | 65.35 | 64.58 | 4,044 |
| Apr 15, 2025 | 65.71 | 65.71 | 64.95 | 65.01 | 64.24 | 4,695 |
| Apr 14, 2025 | 65.16 | 65.20 | 64.79 | 65.05 | 64.28 | 2,806 |
| Apr 11, 2025 | 64.76 | 65.16 | 64.71 | 64.95 | 64.18 | 4,267 |
| Apr 10, 2025 | 64.98 | 64.99 | 64.60 | 64.76 | 64.00 | 2,705 |
| Apr 9, 2025 | 65.00 | 65.16 | 64.31 | 64.91 | 64.14 | 4,242 |
| Apr 8, 2025 | 65.15 | 65.50 | 64.76 | 65.00 | 64.23 | 3,014 |
| Apr 7, 2025 | 65.50 | 65.50 | 64.00 | 64.75 | 63.99 | 7,619 |
| Apr 4, 2025 | 65.51 | 65.96 | 65.50 | 65.52 | 64.75 | 5,185 |
| Apr 3, 2025 | 65.50 | 66.47 | 65.50 | 65.51 | 64.74 | 9,082 |
| Apr 2, 2025 | 65.52 | 67.17 | 65.11 | 65.80 | 65.02 | 9,263 |
| Apr 1, 2025 | 0.76 Dividend | |||||
| Apr 1, 2025 | 67.17 | 67.49 | 66.95 | 67.22 | 66.43 | 5,648 |
| Mar 31, 2025 | 68.87 | 69.00 | 67.58 | 68.29 | 66.73 | 7,421 |
| Mar 28, 2025 | 68.50 | 68.87 | 67.51 | 68.87 | 67.30 | 7,563 |
| Mar 27, 2025 | 67.50 | 68.37 | 67.01 | 68.00 | 66.45 | 4,662 |
| Mar 26, 2025 | 68.10 | 68.36 | 66.00 | 66.66 | 65.14 | 8,763 |
| Mar 25, 2025 | 67.73 | 68.17 | 67.39 | 67.90 | 66.35 | 4,678 |
| Mar 24, 2025 | 68.08 | 68.49 | 67.72 | 67.74 | 66.20 | 3,836 |
| Mar 21, 2025 | 67.24 | 68.00 | 67.01 | 67.39 | 65.85 | 6,406 |
| Mar 20, 2025 | 66.74 | 67.50 | 66.46 | 67.49 | 65.95 | 8,241 |
| Mar 19, 2025 | 66.65 | 66.87 | 65.97 | 66.69 | 65.17 | 7,907 |
| Mar 18, 2025 | 65.89 | 66.39 | 65.13 | 65.99 | 64.49 | 4,688 |
| Mar 17, 2025 | 65.89 | 66.04 | 64.56 | 65.89 | 64.39 | 8,280 |
| Mar 14, 2025 | 63.20 | 66.48 | 63.11 | 65.89 | 64.39 | 11,184 |
| Mar 13, 2025 | 63.14 | 63.26 | 62.90 | 63.22 | 61.78 | 6,287 |
| Mar 12, 2025 | 63.00 | 63.11 | 62.34 | 63.11 | 61.67 | 5,432 |
| Mar 11, 2025 | 63.00 | 63.04 | 62.28 | 62.90 | 61.47 | 4,885 |
| Mar 10, 2025 | 60.70 | 63.09 | 60.60 | 62.99 | 61.55 | 44,721 |
| Mar 7, 2025 | 59.80 | 60.70 | 59.11 | 60.70 | 59.32 | 10,414 |
| Mar 6, 2025 | 60.34 | 60.34 | 59.52 | 59.80 | 58.44 | 7,495 |
| Mar 5, 2025 | 0.77 Dividend | |||||
| Mar 5, 2025 | 62.44 | 63.14 | 59.00 | 59.74 | 58.38 | 11,057 |
| Feb 28, 2025 | 62.04 | 63.00 | 61.92 | 62.49 | 60.31 | 9,625 |
| Feb 27, 2025 | 62.67 | 62.85 | 61.60 | 61.93 | 59.77 | 37,309 |
| Feb 26, 2025 | 62.73 | 62.88 | 61.53 | 62.04 | 59.88 | 35,307 |
| Feb 25, 2025 | 62.77 | 63.44 | 61.53 | 62.10 | 59.94 | 9,420 |
| Feb 24, 2025 | 62.00 | 62.50 | 61.50 | 62.49 | 60.31 | 6,937 |
| Feb 21, 2025 | 61.36 | 62.00 | 61.00 | 61.85 | 59.70 | 6,596 |
| Feb 20, 2025 | 60.50 | 61.14 | 60.15 | 60.75 | 58.63 | 10,973 |
| Feb 19, 2025 | 59.77 | 60.49 | 59.23 | 59.86 | 57.78 | 8,130 |
| Feb 18, 2025 | 58.31 | 59.90 | 58.16 | 59.77 | 57.69 | 6,989 |
| Feb 17, 2025 | 57.61 | 58.96 | 57.61 | 58.31 | 56.28 | 5,270 |
| Feb 14, 2025 | 57.22 | 59.99 | 57.21 | 57.72 | 55.71 | 8,807 |
| Feb 13, 2025 | 57.21 | 57.22 | 57.01 | 57.20 | 55.21 | 4,001 |
| Feb 12, 2025 | 57.45 | 57.74 | 57.10 | 57.22 | 55.23 | 3,981 |
| Feb 11, 2025 | 57.41 | 57.50 | 57.26 | 57.39 | 55.39 | 4,186 |
| Feb 10, 2025 | 57.60 | 57.60 | 57.14 | 57.36 | 55.36 | 5,138 |
| Feb 7, 2025 | 57.08 | 57.96 | 57.05 | 57.40 | 55.40 | 3,385 |
| Feb 6, 2025 | 56.90 | 57.00 | 56.52 | 57.00 | 55.01 | 6,060 |
| Feb 5, 2025 | 57.25 | 57.49 | 56.80 | 56.80 | 54.82 | 4,714 |
| Feb 4, 2025 | 57.89 | 57.89 | 56.57 | 57.23 | 55.24 | 7,768 |
| Feb 3, 2025 | 0.84 Dividend | |||||
| Feb 3, 2025 | 59.54 | 59.54 | 57.21 | 57.90 | 55.88 | 7,301 |
| Jan 31, 2025 | 59.45 | 60.00 | 58.75 | 59.89 | 56.99 | 7,145 |
| Jan 30, 2025 | 58.85 | 59.60 | 58.72 | 59.45 | 56.57 | 3,167 |
| Jan 29, 2025 | 58.88 | 58.88 | 58.20 | 58.86 | 56.01 | 3,148 |
| Jan 28, 2025 | 58.74 | 58.88 | 58.15 | 58.25 | 55.43 | 3,698 |
| Jan 27, 2025 | 59.01 | 59.24 | 58.62 | 58.74 | 55.90 | 4,571 |
| Jan 24, 2025 | 58.60 | 59.24 | 58.00 | 59.01 | 56.16 | 5,745 |
| Jan 23, 2025 | 58.75 | 59.50 | 58.10 | 58.60 | 55.77 | 4,126 |
| Jan 22, 2025 | 58.76 | 60.38 | 58.75 | 59.22 | 56.36 | 8,163 |
| Jan 21, 2025 | 59.90 | 60.07 | 58.63 | 58.71 | 55.87 | 4,419 |
| Jan 20, 2025 | 60.89 | 61.95 | 59.23 | 59.30 | 56.43 | 6,565 |
| Jan 17, 2025 | 60.00 | 61.00 | 59.87 | 60.89 | 57.94 | 5,224 |
| Jan 16, 2025 | 60.45 | 61.07 | 60.00 | 61.02 | 58.07 | 3,594 |
| Jan 15, 2025 | 59.55 | 60.50 | 59.24 | 60.48 | 57.55 | 5,761 |
| Jan 14, 2025 | 59.55 | 59.76 | 59.00 | 59.58 | 56.70 | 5,005 |
| Jan 13, 2025 | 58.58 | 60.00 | 58.58 | 59.73 | 56.84 | 6,283 |
| Jan 10, 2025 | 58.49 | 60.48 | 58.05 | 59.78 | 56.89 | 13,468 |
| Jan 9, 2025 | 58.00 | 59.02 | 57.97 | 57.97 | 55.17 | 3,269 |
| Jan 8, 2025 | 59.99 | 60.18 | 58.52 | 59.02 | 56.17 | 4,829 |
| Jan 7, 2025 | 59.90 | 60.00 | 59.15 | 59.61 | 56.73 | 4,089 |
| Jan 6, 2025 | 58.99 | 60.50 | 58.16 | 60.19 | 57.28 | 8,088 |
| Jan 3, 2025 | 58.12 | 58.94 | 57.82 | 58.16 | 55.35 | 3,350 |
| Jan 2, 2025 | 0.78 Dividend | |||||
| Jan 2, 2025 | 60.05 | 60.05 | 56.90 | 57.54 | 54.76 | 6,023 |
| Dec 30, 2024 | 60.08 | 60.95 | 59.20 | 59.53 | 55.91 | 6,094 |
| Dec 27, 2024 | 59.78 | 60.09 | 59.28 | 60.08 | 56.42 | 6,261 |
| Dec 26, 2024 | 59.48 | 59.85 | 58.90 | 59.78 | 56.14 | 10,091 |
| Dec 23, 2024 | 57.18 | 59.86 | 56.63 | 58.90 | 55.32 | 6,173 |
| Dec 20, 2024 | 56.10 | 57.08 | 56.00 | 56.61 | 53.17 | 10,712 |
| Dec 19, 2024 | 56.99 | 57.00 | 56.00 | 56.10 | 52.69 | 12,294 |
| Dec 18, 2024 | 58.03 | 58.03 | 55.78 | 56.00 | 52.59 | 12,684 |
| Dec 17, 2024 | 58.67 | 58.80 | 57.50 | 58.03 | 54.50 | 4,551 |
| Dec 16, 2024 | 58.66 | 59.99 | 58.48 | 58.81 | 55.23 | 5,065 |
| Dec 13, 2024 | 60.00 | 60.08 | 58.48 | 58.66 | 55.09 | 10,921 |
| Dec 12, 2024 | 58.87 | 59.06 | 58.48 | 58.48 | 54.92 | 11,557 |
| Dec 11, 2024 | 59.00 | 59.29 | 58.16 | 58.87 | 55.29 | 8,414 |
| Dec 10, 2024 | 60.55 | 61.70 | 59.01 | 59.30 | 55.69 | 11,972 |
| Dec 9, 2024 | 60.91 | 60.91 | 60.00 | 60.47 | 56.79 | 8,471 |
| Dec 6, 2024 | 60.80 | 61.76 | 59.78 | 60.91 | 57.20 | 11,898 |
| Dec 5, 2024 | 61.90 | 62.00 | 60.07 | 60.80 | 57.10 | 11,965 |
| Dec 4, 2024 | 61.90 | 62.15 | 61.86 | 61.90 | 58.13 | 7,230 |
| Dec 3, 2024 | 61.90 | 62.15 | 61.72 | 61.90 | 58.13 | 6,182 |
| Dec 2, 2024 | 0.75 Dividend | |||||
| Dec 2, 2024 | 62.50 | 62.50 | 61.70 | 61.90 | 58.13 | 5,769 |
| Nov 29, 2024 | 63.46 | 63.67 | 62.65 | 62.81 | 58.28 | 10,616 |
| Nov 28, 2024 | 63.50 | 63.99 | 63.31 | 63.46 | 58.89 | 5,067 |
| Nov 27, 2024 | 63.50 | 64.20 | 63.16 | 63.50 | 58.92 | 8,089 |
| Nov 26, 2024 | 63.70 | 63.70 | 63.10 | 63.18 | 58.63 | 5,321 |
| Nov 25, 2024 | 62.78 | 63.70 | 62.78 | 63.30 | 58.74 | 5,255 |
| Nov 22, 2024 | 63.13 | 63.47 | 62.30 | 62.78 | 58.26 | 11,798 |
| Nov 21, 2024 | 63.00 | 63.13 | 62.29 | 63.13 | 58.58 | 10,663 |
| Nov 19, 2024 | 62.80 | 62.95 | 62.20 | 62.94 | 58.41 | 5,861 |
| Nov 18, 2024 | 62.56 | 62.79 | 61.92 | 62.55 | 58.04 | 17,656 |
| Nov 14, 2024 | 62.99 | 62.99 | 61.77 | 62.39 | 57.89 | 11,051 |
| Nov 13, 2024 | 62.59 | 63.16 | 62.47 | 62.61 | 58.10 | 7,913 |
| Nov 12, 2024 | 62.86 | 63.65 | 62.56 | 62.95 | 58.41 | 5,318 |
| Nov 11, 2024 | 63.39 | 63.76 | 62.80 | 62.86 | 58.33 | 11,578 |
| Nov 8, 2024 | 63.80 | 63.80 | 62.90 | 63.39 | 58.82 | 5,184 |
| Nov 7, 2024 | 63.27 | 63.80 | 63.00 | 63.16 | 58.61 | 5,485 |
| Nov 6, 2024 | 64.22 | 64.22 | 62.83 | 63.27 | 58.71 | 6,142 |
| Nov 5, 2024 | 63.95 | 64.11 | 63.06 | 63.58 | 59.00 | 5,071 |
| Nov 4, 2024 | 64.19 | 64.19 | 63.02 | 63.95 | 59.34 | 8,775 |
| Nov 1, 2024 | 0.84 Dividend | |||||
| Nov 1, 2024 | 64.00 | 64.00 | 63.05 | 63.12 | 58.57 | 8,251 |
| Oct 31, 2024 | 63.83 | 65.00 | 63.17 | 64.74 | 59.30 | 9,731 |
| Oct 30, 2024 | 63.90 | 63.90 | 63.00 | 63.45 | 58.11 | 8,382 |
| Oct 29, 2024 | 63.50 | 63.94 | 63.01 | 63.01 | 57.71 | 5,655 |
| Oct 28, 2024 | 63.45 | 63.91 | 62.80 | 63.05 | 57.75 | 9,056 |
| Oct 25, 2024 | 62.79 | 63.64 | 62.65 | 63.16 | 57.85 | 5,460 |
| Oct 24, 2024 | 62.66 | 63.00 | 62.26 | 62.59 | 57.33 | 5,283 |
| Oct 23, 2024 | 63.16 | 63.30 | 62.60 | 62.60 | 57.34 | 6,287 |
| Oct 22, 2024 | 63.39 | 64.00 | 62.94 | 63.16 | 57.85 | 7,815 |
| Oct 21, 2024 | 64.00 | 64.72 | 63.22 | 63.56 | 58.22 | 11,730 |
| Oct 18, 2024 | 64.91 | 65.00 | 63.79 | 63.83 | 58.46 | 5,725 |
| Oct 17, 2024 | 64.20 | 64.91 | 64.00 | 64.30 | 58.89 | 7,287 |
| Oct 16, 2024 | 64.34 | 64.99 | 64.08 | 64.20 | 58.80 | 7,262 |
| Oct 15, 2024 | 64.50 | 64.78 | 63.44 | 64.32 | 58.91 | 11,172 |
| Oct 14, 2024 | 63.83 | 65.29 | 63.53 | 64.41 | 58.99 | 11,820 |
| Oct 11, 2024 | 63.20 | 65.03 | 62.93 | 63.83 | 58.46 | 13,263 |
| Oct 10, 2024 | 64.04 | 64.06 | 62.10 | 62.50 | 57.24 | 20,162 |
| Oct 9, 2024 | 65.01 | 65.48 | 63.90 | 64.04 | 58.65 | 6,269 |
| Oct 8, 2024 | 65.39 | 65.44 | 65.00 | 65.01 | 59.54 | 7,596 |
| Oct 7, 2024 | 65.57 | 66.49 | 65.08 | 65.74 | 60.21 | 7,194 |
| Oct 4, 2024 | 66.50 | 66.50 | 65.50 | 65.87 | 60.33 | 12,782 |
| Oct 3, 2024 | 65.68 | 65.94 | 65.37 | 65.94 | 60.40 | 4,816 |
| Oct 2, 2024 | 66.09 | 66.22 | 65.33 | 65.68 | 60.16 | 6,219 |
| Oct 1, 2024 | 0.76 Dividend | |||||
| Oct 1, 2024 | 66.34 | 66.34 | 65.15 | 65.75 | 60.22 | 8,598 |
| Sep 30, 2024 | 67.80 | 67.90 | 67.07 | 67.10 | 60.76 | 13,133 |
| Sep 27, 2024 | 67.36 | 67.80 | 67.10 | 67.80 | 61.40 | 5,718 |
| Sep 26, 2024 | 67.34 | 67.34 | 66.71 | 67.07 | 60.73 | 5,374 |
| Sep 25, 2024 | 67.30 | 67.35 | 66.80 | 67.06 | 60.73 | 4,302 |
| Sep 24, 2024 | 66.71 | 67.23 | 66.00 | 67.23 | 60.88 | 9,911 |
| Sep 23, 2024 | 67.52 | 67.52 | 66.33 | 66.71 | 60.41 | 7,376 |
| Sep 20, 2024 | 67.65 | 67.70 | 67.40 | 67.52 | 61.14 | 7,883 |
| Sep 19, 2024 | 68.12 | 68.12 | 67.55 | 67.62 | 61.23 | 8,515 |
| Sep 18, 2024 | 68.30 | 68.30 | 67.92 | 68.12 | 61.69 | 5,661 |
| Sep 17, 2024 | 68.68 | 68.83 | 68.07 | 68.24 | 61.79 | 8,329 |
| Sep 16, 2024 | 68.57 | 68.89 | 68.34 | 68.69 | 62.20 | 7,187 |
| Sep 13, 2024 | 67.97 | 68.59 | 67.97 | 68.39 | 61.93 | 5,017 |
| Sep 12, 2024 | 67.89 | 68.22 | 67.79 | 67.97 | 61.55 | 6,174 |
| Sep 11, 2024 | 68.63 | 68.98 | 67.50 | 67.67 | 61.28 | 11,669 |
| Sep 10, 2024 | 68.63 | 69.16 | 68.63 | 68.66 | 62.17 | 7,054 |
| Sep 9, 2024 | 68.93 | 69.24 | 68.93 | 69.18 | 62.64 | 4,563 |
| Sep 6, 2024 | 69.49 | 69.94 | 68.69 | 68.93 | 62.42 | 7,101 |
| Sep 5, 2024 | 69.59 | 69.96 | 69.26 | 69.49 | 62.93 | 3,551 |
| Sep 4, 2024 | 69.35 | 69.90 | 69.12 | 69.50 | 62.93 | 4,715 |
| Sep 3, 2024 | 69.20 | 69.40 | 69.09 | 69.15 | 62.62 | 4,615 |
| Sep 2, 2024 | 0.81 Dividend | |||||
| Sep 2, 2024 | 68.89 | 69.39 | 68.87 | 69.08 | 62.55 | 7,928 |
| Aug 30, 2024 | 69.90 | 70.32 | 69.51 | 70.30 | 62.93 | 11,072 |
| Aug 29, 2024 | 69.49 | 69.74 | 69.00 | 69.73 | 62.42 | 6,223 |
| Aug 28, 2024 | 69.20 | 69.40 | 69.00 | 69.22 | 61.96 | 8,856 |
| Aug 27, 2024 | 69.00 | 69.20 | 68.83 | 68.95 | 61.72 | 6,675 |
| Aug 26, 2024 | 68.70 | 69.00 | 68.66 | 68.78 | 61.57 | 6,357 |
| Aug 23, 2024 | 68.65 | 68.72 | 68.33 | 68.56 | 61.37 | 6,713 |
| Aug 22, 2024 | 68.72 | 68.72 | 68.40 | 68.53 | 61.34 | 6,435 |
| Aug 21, 2024 | 68.26 | 68.50 | 67.99 | 68.32 | 61.15 | 8,762 |
| Aug 20, 2024 | 67.79 | 68.43 | 67.79 | 68.36 | 61.19 | 8,179 |
| Aug 19, 2024 | 67.85 | 67.85 | 67.67 | 67.79 | 60.68 | 7,905 |
| Aug 16, 2024 | 67.60 | 67.85 | 67.40 | 67.85 | 60.73 | 9,827 |
| Aug 15, 2024 | 67.40 | 67.68 | 67.40 | 67.58 | 60.49 | 6,114 |
| Aug 14, 2024 | 67.59 | 67.59 | 67.15 | 67.40 | 60.33 | 6,373 |
| Aug 13, 2024 | 67.31 | 67.62 | 67.11 | 67.28 | 60.22 | 3,543 |
| Aug 12, 2024 | 67.00 | 67.39 | 66.72 | 67.32 | 60.26 | 5,905 |
| Aug 9, 2024 | 66.95 | 67.20 | 66.62 | 66.90 | 59.88 | 6,574 |
| Aug 8, 2024 | 66.56 | 66.86 | 66.34 | 66.84 | 59.83 | 5,435 |
| Aug 7, 2024 | 66.64 | 66.90 | 66.36 | 66.56 | 59.58 | 5,302 |
| Aug 6, 2024 | 66.90 | 66.95 | 66.43 | 66.62 | 59.63 | 5,707 |
| Aug 5, 2024 | 66.90 | 66.90 | 65.99 | 66.85 | 59.84 | 9,050 |
| Aug 2, 2024 | 66.87 | 67.05 | 66.49 | 67.05 | 60.02 | 11,255 |
| Aug 1, 2024 | 0.81 Dividend | |||||
| Aug 1, 2024 | 66.89 | 67.05 | 66.50 | 66.88 | 59.86 | 6,526 |
| Jul 31, 2024 | 67.32 | 67.44 | 66.79 | 66.93 | 59.18 | 8,149 |
| Jul 30, 2024 | 66.77 | 67.00 | 66.31 | 66.88 | 59.14 | 7,030 |
| Jul 29, 2024 | 66.73 | 67.05 | 66.47 | 66.63 | 58.92 | 9,426 |
| Jul 26, 2024 | 67.10 | 67.10 | 66.72 | 67.03 | 59.27 | 4,512 |
| Jul 25, 2024 | 67.03 | 67.10 | 66.81 | 66.97 | 59.22 | 3,946 |
| Jul 24, 2024 | 66.89 | 67.09 | 66.57 | 67.03 | 59.27 | 5,148 |
| Jul 23, 2024 | 67.23 | 67.30 | 66.25 | 66.57 | 58.87 | 9,764 |
| Jul 22, 2024 | 67.22 | 67.30 | 66.82 | 67.23 | 59.45 | 5,365 |
| Jul 19, 2024 | 67.30 | 67.30 | 67.01 | 67.22 | 59.44 | 2,920 |
| Jul 18, 2024 | 67.30 | 67.30 | 67.00 | 67.17 | 59.40 | 4,812 |
| Jul 17, 2024 | 66.84 | 67.15 | 66.81 | 66.90 | 59.16 | 6,797 |
| Jul 16, 2024 | 67.18 | 67.40 | 66.65 | 66.84 | 59.10 | 10,300 |
| Jul 15, 2024 | 66.59 | 67.18 | 66.50 | 67.04 | 59.28 | 7,392 |
| Jul 12, 2024 | 66.11 | 67.42 | 66.09 | 66.59 | 58.88 | 7,185 |
| Jul 11, 2024 | 66.45 | 66.50 | 65.81 | 66.08 | 58.43 | 4,409 |
| Jul 10, 2024 | 66.56 | 66.97 | 66.03 | 66.03 | 58.39 | 8,547 |
| Jul 9, 2024 | 66.53 | 66.90 | 66.02 | 66.56 | 58.86 | 4,376 |
| Jul 8, 2024 | 66.03 | 66.79 | 66.03 | 66.39 | 58.71 | 9,081 |
| Jul 5, 2024 | 66.01 | 66.35 | 65.62 | 66.03 | 58.39 | 6,223 |
| Jul 4, 2024 | 66.00 | 66.14 | 65.71 | 65.72 | 58.11 | 7,597 |
| Jul 3, 2024 | 65.91 | 66.09 | 65.73 | 65.92 | 58.29 | 5,659 |
| Jul 2, 2024 | 65.92 | 66.15 | 65.70 | 65.90 | 58.27 | 12,249 |
| Jul 1, 2024 | 0.75 Dividend | |||||
| Jul 1, 2024 | 66.29 | 66.39 | 65.93 | 66.05 | 58.41 | 6,903 |
| Jun 28, 2024 | 66.77 | 67.77 | 66.74 | 67.19 | 58.75 | 8,933 |
| Jun 27, 2024 | 66.69 | 66.77 | 66.27 | 66.74 | 58.36 | 5,948 |
| Jun 26, 2024 | 66.15 | 66.75 | 66.05 | 66.60 | 58.23 | 7,532 |
| Jun 25, 2024 | 66.75 | 66.75 | 66.00 | 66.05 | 57.75 | 7,333 |
| Jun 24, 2024 | 66.45 | 66.85 | 65.31 | 66.00 | 57.71 | 8,557 |
| Jun 21, 2024 | 66.55 | 66.95 | 66.10 | 66.79 | 58.40 | 4,708 |
| Jun 20, 2024 | 66.58 | 66.85 | 66.18 | 66.49 | 58.14 | 2,711 |
| Jun 19, 2024 | 66.30 | 66.96 | 66.00 | 66.58 | 58.22 | 5,915 |
| Jun 18, 2024 | 66.40 | 66.98 | 66.00 | 66.41 | 58.07 | 6,350 |
| Jun 17, 2024 | 66.00 | 66.54 | 65.98 | 66.22 | 57.90 | 12,617 |
| Jun 14, 2024 | 66.44 | 67.00 | 66.10 | 66.54 | 58.18 | 7,690 |
| Jun 13, 2024 | 66.84 | 67.25 | 66.52 | 66.60 | 58.23 | 7,704 |
| Jun 12, 2024 | 66.55 | 66.95 | 66.51 | 66.70 | 58.32 | 9,919 |
| Jun 11, 2024 | 66.31 | 66.71 | 66.31 | 66.55 | 58.19 | 6,602 |
| Jun 10, 2024 | 66.95 | 66.95 | 66.12 | 66.50 | 58.15 | 15,920 |
| Jun 7, 2024 | 67.00 | 67.19 | 66.90 | 66.95 | 58.54 | 6,836 |
| Jun 6, 2024 | 67.00 | 67.44 | 66.40 | 67.20 | 58.76 | 14,127 |
| Jun 5, 2024 | 67.50 | 67.99 | 66.10 | 66.55 | 58.19 | 14,265 |
| Jun 4, 2024 | 68.20 | 68.20 | 67.03 | 67.26 | 58.81 | 12,887 |
| Jun 3, 2024 | 0.76 Dividend | |||||
| Jun 3, 2024 | 68.63 | 68.89 | 67.80 | 68.27 | 59.70 | 11,707 |
| May 31, 2024 | 69.25 | 69.43 | 69.20 | 69.39 | 60.01 | 9,553 |
| May 29, 2024 | 68.86 | 69.24 | 68.20 | 69.18 | 59.83 | 6,207 |
| May 28, 2024 | 68.72 | 68.90 | 68.15 | 68.88 | 59.57 | 14,243 |
| May 27, 2024 | 69.40 | 69.59 | 68.52 | 68.90 | 59.59 | 10,491 |
| May 24, 2024 | 69.00 | 69.40 | 68.60 | 69.40 | 60.02 | 12,187 |
| May 23, 2024 | 68.71 | 69.50 | 68.68 | 68.98 | 59.66 | 8,019 |
| May 22, 2024 | 69.52 | 69.66 | 68.79 | 69.00 | 59.67 | 6,758 |
| May 21, 2024 | 69.94 | 69.99 | 69.10 | 69.25 | 59.89 | 8,888 |
| May 20, 2024 | 69.95 | 69.95 | 69.60 | 69.81 | 60.37 | 5,955 |
| May 17, 2024 | 69.94 | 69.99 | 68.78 | 69.95 | 60.49 | 6,707 |
| May 16, 2024 | 68.78 | 70.00 | 68.40 | 69.86 | 60.42 | 12,697 |
| May 15, 2024 | 68.90 | 68.90 | 68.40 | 68.78 | 59.48 | 6,498 |
| May 14, 2024 | 68.73 | 68.99 | 68.40 | 68.83 | 59.53 | 10,302 |
| May 13, 2024 | 69.01 | 69.43 | 68.71 | 68.73 | 59.44 | 5,736 |