As of 1:26:39 PM GMT-3. Market Open.
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 |
---|---|---|---|---|---|---|
Dec 16, 2024 | 6.15 | 6.20 | 6.04 | 6.07 | 6.07 | 808,800 |
Dec 13, 2024 | 6.31 | 6.31 | 6.17 | 6.18 | 6.18 | 2,418,400 |
Dec 12, 2024 | 6.39 | 6.39 | 6.20 | 6.27 | 6.27 | 3,942,700 |
Dec 11, 2024 | 6.31 | 6.58 | 6.17 | 6.47 | 6.47 | 1,819,700 |
Dec 10, 2024 | 6.09 | 6.26 | 6.03 | 6.25 | 6.25 | 1,879,400 |
Dec 9, 2024 | 6.00 | 6.22 | 6.00 | 6.05 | 6.05 | 3,620,000 |
Dec 6, 2024 | 6.13 | 6.23 | 5.97 | 6.00 | 6.00 | 1,067,400 |
Dec 5, 2024 | 6.17 | 6.34 | 6.11 | 6.14 | 6.14 | 2,488,600 |
Dec 4, 2024 | 6.17 | 6.25 | 6.04 | 6.06 | 6.06 | 3,062,800 |
Dec 3, 2024 | 6.15 | 6.26 | 6.04 | 6.18 | 6.18 | 3,635,600 |
Dec 2, 2024 | 6.29 | 6.31 | 6.04 | 6.13 | 6.13 | 5,588,500 |
Nov 29, 2024 | 6.20 | 6.34 | 5.99 | 6.30 | 6.30 | 6,330,000 |
Nov 28, 2024 | 6.87 | 6.87 | 6.22 | 6.23 | 6.23 | 5,489,600 |
Nov 27, 2024 | 7.21 | 7.26 | 6.75 | 6.89 | 6.89 | 3,502,100 |
Nov 26, 2024 | 7.04 | 7.22 | 6.93 | 7.18 | 7.18 | 3,317,900 |
Nov 25, 2024 | 6.83 | 7.05 | 6.83 | 6.97 | 6.97 | 3,519,100 |
Nov 22, 2024 | 6.66 | 6.86 | 6.63 | 6.86 | 6.86 | 2,688,900 |
Nov 21, 2024 | 6.83 | 6.84 | 6.63 | 6.63 | 6.63 | 2,134,800 |
Nov 19, 2024 | 6.74 | 6.96 | 6.73 | 6.86 | 6.86 | 2,361,100 |
Nov 18, 2024 | 6.76 | 6.88 | 6.69 | 6.78 | 6.78 | 1,802,900 |
Nov 14, 2024 | 6.75 | 6.83 | 6.70 | 6.77 | 6.77 | 1,684,300 |
Nov 13, 2024 | 6.77 | 6.84 | 6.64 | 6.78 | 6.78 | 2,955,100 |
Nov 12, 2024 | 6.78 | 6.84 | 6.67 | 6.79 | 6.79 | 2,246,500 |
Nov 11, 2024 | 6.49 | 7.01 | 6.49 | 6.80 | 6.80 | 5,166,000 |
Nov 8, 2024 | 7.18 | 7.18 | 6.42 | 6.53 | 6.53 | 22,268,500 |
Nov 7, 2024 | 7.21 | 7.35 | 7.07 | 7.09 | 7.09 | 3,730,700 |
Nov 6, 2024 | 7.18 | 7.28 | 7.13 | 7.28 | 7.28 | 1,999,000 |
Nov 5, 2024 | 7.34 | 7.44 | 7.18 | 7.38 | 7.38 | 1,473,700 |
Nov 4, 2024 | 7.32 | 7.54 | 7.29 | 7.33 | 7.33 | 2,869,200 |
Nov 1, 2024 | 7.19 | 7.34 | 7.13 | 7.22 | 7.22 | 3,814,600 |
Oct 31, 2024 | 7.23 | 7.32 | 7.17 | 7.17 | 7.17 | 1,913,400 |
Oct 30, 2024 | 7.13 | 7.25 | 7.13 | 7.25 | 7.25 | 1,289,200 |
Oct 29, 2024 | 7.17 | 7.23 | 7.11 | 7.13 | 7.13 | 1,610,400 |
Oct 28, 2024 | 7.18 | 7.35 | 7.13 | 7.20 | 7.20 | 1,831,500 |
Oct 25, 2024 | 7.26 | 7.29 | 7.13 | 7.13 | 7.13 | 1,535,200 |
Oct 24, 2024 | 7.10 | 7.24 | 7.06 | 7.24 | 7.24 | 1,743,300 |
Oct 23, 2024 | 6.97 | 7.14 | 6.97 | 7.09 | 7.09 | 1,259,300 |
Oct 22, 2024 | 6.94 | 7.10 | 6.94 | 7.04 | 7.04 | 1,527,900 |
Oct 21, 2024 | 6.95 | 7.06 | 6.93 | 7.02 | 7.02 | 1,325,400 |
Oct 18, 2024 | 6.92 | 7.00 | 6.86 | 6.94 | 6.94 | 2,067,600 |
Oct 17, 2024 | 6.95 | 6.97 | 6.88 | 6.92 | 6.92 | 1,390,400 |
Oct 16, 2024 | 6.92 | 7.06 | 6.89 | 7.03 | 7.03 | 3,062,900 |
Oct 15, 2024 | 6.92 | 7.04 | 6.90 | 6.92 | 6.92 | 1,471,300 |
Oct 14, 2024 | 6.91 | 6.99 | 6.84 | 6.93 | 6.93 | 1,909,200 |
Oct 11, 2024 | 6.92 | 6.97 | 6.83 | 6.89 | 6.89 | 2,655,800 |
Oct 10, 2024 | 6.83 | 7.00 | 6.70 | 6.95 | 6.95 | 4,377,900 |
Oct 9, 2024 | 6.95 | 7.04 | 6.82 | 6.83 | 6.83 | 2,913,900 |
Oct 8, 2024 | 7.01 | 7.04 | 6.97 | 7.02 | 7.02 | 2,423,300 |
Oct 7, 2024 | 7.03 | 7.13 | 6.89 | 7.01 | 7.01 | 2,720,700 |
Oct 4, 2024 | 6.89 | 7.06 | 6.80 | 7.05 | 7.05 | 4,804,700 |
Oct 3, 2024 | 7.00 | 7.00 | 6.89 | 6.89 | 6.89 | 3,099,500 |
Oct 2, 2024 | 7.00 | 7.22 | 6.96 | 7.13 | 7.13 | 3,984,300 |
Oct 1, 2024 | 6.96 | 7.04 | 6.88 | 6.92 | 6.92 | 3,034,100 |
Sep 30, 2024 | 7.12 | 7.12 | 6.94 | 6.95 | 6.95 | 3,203,200 |
Sep 27, 2024 | 7.13 | 7.25 | 7.10 | 7.11 | 7.11 | 2,115,700 |
Sep 26, 2024 | 7.20 | 7.33 | 7.10 | 7.13 | 7.13 | 2,468,300 |
Sep 25, 2024 | 7.15 | 7.26 | 7.08 | 7.17 | 7.17 | 3,451,400 |
Sep 24, 2024 | 7.17 | 7.25 | 7.10 | 7.15 | 7.15 | 2,501,600 |
Sep 23, 2024 | 7.05 | 7.19 | 6.93 | 7.13 | 7.13 | 2,824,900 |
Sep 20, 2024 | 7.26 | 7.26 | 6.84 | 7.05 | 7.05 | 4,911,500 |
Sep 19, 2024 | 7.40 | 7.44 | 7.21 | 7.25 | 7.25 | 2,210,800 |
Sep 18, 2024 | 7.37 | 7.57 | 7.31 | 7.35 | 7.35 | 2,358,300 |
Sep 17, 2024 | 7.34 | 7.48 | 7.31 | 7.43 | 7.43 | 1,892,000 |
Sep 16, 2024 | 7.40 | 7.43 | 7.33 | 7.40 | 7.40 | 2,262,400 |
Sep 13, 2024 | 7.35 | 7.50 | 7.33 | 7.40 | 7.40 | 2,156,000 |
Sep 12, 2024 | 7.32 | 7.38 | 7.25 | 7.29 | 7.29 | 2,077,100 |
Sep 11, 2024 | 7.20 | 7.44 | 7.19 | 7.35 | 7.35 | 2,914,000 |
Sep 10, 2024 | 7.30 | 7.33 | 7.16 | 7.18 | 7.18 | 2,523,000 |
Sep 9, 2024 | 7.46 | 7.47 | 7.26 | 7.28 | 7.28 | 3,105,800 |
Sep 6, 2024 | 7.56 | 7.66 | 7.37 | 7.42 | 7.42 | 4,446,200 |
Sep 5, 2024 | 7.67 | 7.72 | 7.37 | 7.59 | 7.59 | 9,944,000 |
Sep 4, 2024 | 7.65 | 7.76 | 7.60 | 7.67 | 7.67 | 23,248,900 |
Sep 3, 2024 | 7.63 | 7.84 | 7.56 | 7.60 | 7.60 | 6,196,200 |
Sep 2, 2024 | 7.68 | 7.72 | 7.32 | 7.63 | 7.63 | 6,046,900 |
Aug 30, 2024 | 7.93 | 7.93 | 7.70 | 7.70 | 7.70 | 5,114,200 |
Aug 29, 2024 | 8.19 | 8.19 | 7.95 | 7.95 | 7.95 | 2,893,000 |
Aug 28, 2024 | 8.23 | 8.24 | 8.11 | 8.19 | 8.19 | 1,549,300 |
Aug 27, 2024 | 8.20 | 8.36 | 8.13 | 8.26 | 8.26 | 2,850,800 |
Aug 26, 2024 | 8.25 | 8.27 | 8.13 | 8.18 | 8.18 | 1,631,600 |
Aug 23, 2024 | 8.11 | 8.32 | 8.00 | 8.27 | 8.27 | 2,219,100 |
Aug 22, 2024 | 8.22 | 8.23 | 8.04 | 8.08 | 8.08 | 1,338,000 |
Aug 21, 2024 | 8.35 | 8.39 | 8.15 | 8.24 | 8.24 | 1,923,800 |
Aug 20, 2024 | 8.22 | 8.40 | 8.22 | 8.32 | 8.32 | 2,311,500 |
Aug 19, 2024 | 8.13 | 8.37 | 8.07 | 8.30 | 8.30 | 2,085,700 |
Aug 16, 2024 | 8.28 | 8.42 | 8.03 | 8.09 | 8.09 | 3,351,100 |
Aug 15, 2024 | 7.94 | 8.24 | 7.83 | 8.24 | 8.24 | 4,044,600 |
Aug 14, 2024 | 8.11 | 8.17 | 7.86 | 7.86 | 7.86 | 7,819,200 |
Aug 13, 2024 | 8.24 | 8.27 | 8.06 | 8.07 | 8.07 | 5,355,000 |
Aug 12, 2024 | 8.42 | 8.46 | 8.22 | 8.22 | 8.22 | 2,489,000 |
Aug 9, 2024 | 8.80 | 8.86 | 8.32 | 8.35 | 8.35 | 7,243,600 |
Aug 8, 2024 | 8.53 | 8.82 | 8.50 | 8.73 | 8.73 | 2,072,500 |
Aug 7, 2024 | 8.34 | 8.61 | 8.30 | 8.53 | 8.53 | 1,818,700 |
Aug 6, 2024 | 8.30 | 8.39 | 8.19 | 8.24 | 8.24 | 1,503,900 |
Aug 5, 2024 | 8.40 | 8.44 | 8.25 | 8.28 | 8.28 | 2,222,700 |
Aug 2, 2024 | 8.60 | 8.71 | 8.50 | 8.58 | 8.58 | 2,413,800 |
Aug 1, 2024 | 8.68 | 8.77 | 8.46 | 8.53 | 8.53 | 2,220,300 |
Jul 31, 2024 | 8.60 | 8.73 | 8.52 | 8.60 | 8.60 | 3,115,000 |
Jul 30, 2024 | 8.60 | 8.63 | 8.51 | 8.56 | 8.56 | 2,413,700 |
Jul 29, 2024 | 8.61 | 8.73 | 8.57 | 8.65 | 8.65 | 1,523,700 |
Jul 26, 2024 | 8.55 | 8.75 | 8.51 | 8.66 | 8.66 | 1,809,700 |
Jul 25, 2024 | 8.49 | 8.72 | 8.36 | 8.55 | 8.55 | 3,025,500 |
Jul 24, 2024 | 8.53 | 8.53 | 8.27 | 8.53 | 8.53 | 3,299,300 |
Jul 23, 2024 | 8.89 | 8.90 | 8.47 | 8.53 | 8.53 | 3,521,400 |
Jul 22, 2024 | 8.81 | 8.99 | 8.79 | 8.89 | 8.89 | 2,171,000 |
Jul 19, 2024 | 8.93 | 9.07 | 8.76 | 8.87 | 8.87 | 2,570,000 |
Jul 18, 2024 | 9.24 | 9.26 | 8.90 | 8.91 | 8.91 | 2,341,500 |
Jul 17, 2024 | 9.21 | 9.47 | 9.08 | 9.28 | 9.28 | 2,694,200 |
Jul 16, 2024 | 9.40 | 9.48 | 9.20 | 9.20 | 9.20 | 1,734,000 |
Jul 15, 2024 | 9.30 | 9.42 | 9.24 | 9.33 | 9.33 | 2,000,400 |
Jul 12, 2024 | 9.29 | 9.44 | 9.21 | 9.31 | 9.31 | 2,308,700 |
Jul 11, 2024 | 9.53 | 9.56 | 9.28 | 9.29 | 9.29 | 3,079,300 |
Jul 10, 2024 | 9.60 | 9.81 | 9.37 | 9.43 | 9.43 | 2,008,900 |
Jul 9, 2024 | 9.24 | 9.53 | 9.15 | 9.50 | 9.50 | 2,237,300 |
Jul 8, 2024 | 9.33 | 9.38 | 9.20 | 9.24 | 9.24 | 1,104,000 |
Jul 5, 2024 | 9.28 | 9.35 | 9.14 | 9.34 | 9.34 | 1,247,400 |
Jul 4, 2024 | 9.09 | 9.30 | 9.04 | 9.28 | 9.28 | 2,379,700 |
Jul 3, 2024 | 8.97 | 9.10 | 8.94 | 8.98 | 8.98 | 2,421,100 |
Jul 2, 2024 | 9.00 | 9.09 | 8.84 | 8.90 | 8.90 | 4,135,900 |
Jul 1, 2024 | 9.13 | 9.20 | 8.97 | 9.04 | 9.04 | 2,900,100 |
Jun 28, 2024 | 9.35 | 9.52 | 9.08 | 9.12 | 9.12 | 3,389,600 |
Jun 27, 2024 | 9.40 | 9.53 | 9.31 | 9.46 | 9.46 | 1,230,900 |
Jun 26, 2024 | 9.18 | 9.38 | 9.04 | 9.35 | 9.35 | 3,093,900 |
Jun 25, 2024 | 9.11 | 9.37 | 9.10 | 9.30 | 9.30 | 2,031,800 |
Jun 24, 2024 | 8.85 | 9.24 | 8.85 | 9.19 | 9.19 | 2,216,100 |
Jun 21, 2024 | 8.99 | 9.07 | 8.81 | 8.85 | 8.85 | 4,254,900 |
Jun 20, 2024 | 9.25 | 9.35 | 9.02 | 9.02 | 9.02 | 2,180,000 |
Jun 19, 2024 | 9.00 | 9.20 | 8.90 | 9.15 | 9.15 | 786,400 |
Jun 18, 2024 | 8.99 | 9.12 | 8.91 | 9.00 | 9.00 | 1,316,500 |
Jun 17, 2024 | 9.15 | 9.21 | 9.00 | 9.00 | 9.00 | 2,798,400 |
Jun 14, 2024 | 9.30 | 9.43 | 9.09 | 9.15 | 9.15 | 4,501,100 |
Jun 13, 2024 | 9.50 | 9.54 | 9.21 | 9.29 | 9.29 | 2,066,400 |
Jun 12, 2024 | 9.65 | 9.80 | 9.37 | 9.48 | 9.48 | 2,463,300 |
Jun 11, 2024 | 9.50 | 9.64 | 9.46 | 9.60 | 9.60 | 1,837,300 |
Jun 10, 2024 | 9.54 | 9.62 | 9.34 | 9.42 | 9.42 | 3,046,800 |
Jun 7, 2024 | 9.45 | 9.70 | 9.43 | 9.53 | 9.53 | 2,519,700 |
Jun 6, 2024 | 9.61 | 9.82 | 9.57 | 9.60 | 9.60 | 2,259,900 |
Jun 5, 2024 | 9.49 | 9.73 | 9.46 | 9.65 | 9.65 | 2,431,600 |
Jun 4, 2024 | 9.53 | 9.58 | 9.39 | 9.52 | 9.52 | 1,359,900 |
Jun 3, 2024 | 9.67 | 9.74 | 9.44 | 9.52 | 9.52 | 1,493,700 |
May 31, 2024 | 9.55 | 9.67 | 9.33 | 9.67 | 9.67 | 2,944,300 |
May 29, 2024 | 9.64 | 9.64 | 9.29 | 9.49 | 9.49 | 3,097,300 |
May 28, 2024 | 10.00 | 10.11 | 9.66 | 9.70 | 9.70 | 1,254,700 |
May 27, 2024 | 9.74 | 9.94 | 9.74 | 9.94 | 9.94 | 1,711,500 |
May 24, 2024 | 9.96 | 9.97 | 9.77 | 9.79 | 9.79 | 1,661,500 |
May 23, 2024 | 9.95 | 10.31 | 9.80 | 9.87 | 9.87 | 3,700,400 |
May 22, 2024 | 9.81 | 10.00 | 9.54 | 9.94 | 9.94 | 4,041,200 |
May 21, 2024 | 9.96 | 10.05 | 9.80 | 9.85 | 9.85 | 1,057,400 |
May 20, 2024 | 9.84 | 9.97 | 9.70 | 9.90 | 9.90 | 3,021,700 |
May 17, 2024 | 10.09 | 10.26 | 9.85 | 9.93 | 9.93 | 3,891,000 |
May 16, 2024 | 10.22 | 10.30 | 10.03 | 10.10 | 10.10 | 4,255,100 |
May 15, 2024 | 9.93 | 10.24 | 9.93 | 10.15 | 10.15 | 2,947,100 |
May 14, 2024 | 10.33 | 10.39 | 9.97 | 9.99 | 9.99 | 4,214,300 |
May 13, 2024 | 10.29 | 10.35 | 10.08 | 10.27 | 10.27 | 2,464,900 |
May 10, 2024 | 10.25 | 11.03 | 10.18 | 10.29 | 10.29 | 10,028,500 |
May 9, 2024 | 9.62 | 9.97 | 9.55 | 9.96 | 9.96 | 1,839,000 |
May 8, 2024 | 9.56 | 9.87 | 9.50 | 9.80 | 9.80 | 1,380,800 |
May 7, 2024 | 9.80 | 9.92 | 9.58 | 9.68 | 9.68 | 1,756,200 |
May 6, 2024 | 9.73 | 9.91 | 9.60 | 9.78 | 9.78 | 1,881,800 |
May 3, 2024 | 9.90 | 10.16 | 9.78 | 9.78 | 9.78 | 7,207,300 |
May 2, 2024 | 9.62 | 9.86 | 9.62 | 9.76 | 9.76 | 3,835,100 |
Apr 30, 2024 | 9.79 | 9.86 | 9.42 | 9.46 | 9.46 | 2,988,600 |
Apr 29, 2024 | 9.40 | 9.80 | 9.35 | 9.77 | 9.77 | 5,804,600 |
Apr 26, 2024 | 9.36 | 9.55 | 9.34 | 9.41 | 9.41 | 2,192,600 |
Apr 25, 2024 | 9.35 | 9.39 | 9.07 | 9.35 | 9.35 | 2,637,200 |
Apr 24, 2024 | 9.34 | 9.46 | 9.12 | 9.35 | 9.35 | 3,994,000 |
Apr 23, 2024 | 9.05 | 9.33 | 8.95 | 9.30 | 9.30 | 3,408,800 |
Apr 22, 2024 | 9.00 | 9.24 | 8.72 | 9.16 | 9.16 | 3,712,100 |
Apr 19, 2024 | 8.49 | 9.20 | 8.47 | 9.00 | 9.00 | 8,245,500 |
Apr 18, 2024 | 8.37 | 8.58 | 8.33 | 8.50 | 8.50 | 5,141,000 |
Apr 17, 2024 | 8.51 | 8.60 | 8.03 | 8.35 | 8.35 | 10,222,000 |
Apr 16, 2024 | 8.88 | 8.88 | 8.41 | 8.46 | 8.46 | 8,428,200 |
Apr 15, 2024 | 9.27 | 9.27 | 8.91 | 8.91 | 8.91 | 6,444,900 |
Apr 12, 2024 | 9.25 | 9.38 | 9.19 | 9.25 | 9.25 | 2,644,200 |
Apr 11, 2024 | 9.18 | 9.44 | 9.11 | 9.36 | 9.36 | 5,461,900 |
Apr 10, 2024 | 9.45 | 9.48 | 9.17 | 9.17 | 9.17 | 4,146,800 |
Apr 9, 2024 | 9.43 | 9.74 | 9.36 | 9.53 | 9.53 | 2,159,100 |
Apr 8, 2024 | 9.56 | 9.61 | 9.32 | 9.43 | 9.43 | 1,765,500 |
Apr 5, 2024 | 9.74 | 9.84 | 9.55 | 9.59 | 9.59 | 11,939,700 |
Apr 4, 2024 | 9.33 | 9.94 | 9.33 | 9.74 | 9.74 | 2,952,500 |
Apr 3, 2024 | 9.28 | 9.54 | 9.11 | 9.38 | 9.38 | 3,964,400 |
Apr 2, 2024 | 9.24 | 9.42 | 9.09 | 9.35 | 9.35 | 3,052,400 |
Apr 1, 2024 | 9.56 | 9.58 | 9.20 | 9.30 | 9.30 | 3,393,800 |
Mar 28, 2024 | 9.43 | 9.77 | 9.35 | 9.53 | 9.53 | 2,806,000 |
Mar 27, 2024 | 9.34 | 9.51 | 9.24 | 9.43 | 9.43 | 2,001,500 |
Mar 26, 2024 | 9.20 | 9.49 | 9.16 | 9.33 | 9.33 | 1,903,400 |
Mar 25, 2024 | 9.44 | 9.46 | 9.20 | 9.24 | 9.24 | 1,547,900 |
Mar 22, 2024 | 9.20 | 9.41 | 9.14 | 9.40 | 9.40 | 2,732,400 |
Mar 21, 2024 | 9.53 | 9.53 | 9.24 | 9.26 | 9.26 | 2,112,800 |
Mar 20, 2024 | 9.08 | 9.65 | 9.08 | 9.50 | 9.50 | 5,138,400 |
Mar 19, 2024 | 9.26 | 9.47 | 9.01 | 9.15 | 9.15 | 4,526,300 |
Mar 18, 2024 | 9.56 | 9.63 | 9.20 | 9.26 | 9.26 | 7,712,200 |
Mar 15, 2024 | 10.15 | 10.24 | 9.54 | 9.54 | 9.54 | 7,235,200 |
Mar 14, 2024 | 10.08 | 10.35 | 10.02 | 10.21 | 10.21 | 2,778,300 |
Mar 13, 2024 | 9.85 | 10.14 | 9.81 | 10.10 | 10.10 | 2,405,200 |
Mar 12, 2024 | 9.77 | 10.02 | 9.63 | 9.92 | 9.92 | 2,593,100 |
Mar 11, 2024 | 9.66 | 9.85 | 9.61 | 9.68 | 9.68 | 5,538,800 |
Mar 8, 2024 | 9.51 | 9.85 | 9.43 | 9.73 | 9.73 | 2,243,700 |
Mar 7, 2024 | 9.63 | 9.69 | 9.47 | 9.63 | 9.63 | 2,729,900 |
Mar 6, 2024 | 9.70 | 9.89 | 9.56 | 9.63 | 9.63 | 2,825,100 |
Mar 5, 2024 | 9.83 | 9.94 | 9.46 | 9.66 | 9.66 | 4,623,600 |
Mar 4, 2024 | 10.30 | 10.30 | 9.81 | 9.81 | 9.81 | 2,037,600 |
Mar 1, 2024 | 10.17 | 10.32 | 10.04 | 10.28 | 10.28 | 2,661,200 |
Feb 29, 2024 | 10.17 | 10.20 | 9.94 | 10.17 | 10.17 | 3,400,200 |
Feb 28, 2024 | 10.24 | 10.43 | 10.14 | 10.20 | 10.20 | 3,691,300 |
Feb 27, 2024 | 10.23 | 10.50 | 10.13 | 10.32 | 10.32 | 4,899,700 |
Feb 26, 2024 | 10.01 | 10.27 | 9.78 | 10.17 | 10.17 | 4,585,600 |
Feb 23, 2024 | 9.94 | 10.09 | 9.79 | 10.05 | 10.05 | 6,638,000 |
Feb 22, 2024 | 9.76 | 10.07 | 9.72 | 9.92 | 9.92 | 7,225,000 |
Feb 21, 2024 | 9.63 | 9.83 | 9.23 | 9.76 | 9.76 | 3,970,000 |
Feb 20, 2024 | 9.34 | 9.66 | 9.25 | 9.63 | 9.63 | 5,412,200 |
Feb 19, 2024 | 9.29 | 9.41 | 9.10 | 9.40 | 9.40 | 3,295,900 |
Feb 16, 2024 | 9.12 | 9.52 | 8.98 | 9.34 | 9.34 | 5,021,600 |
Feb 15, 2024 | 8.91 | 9.53 | 8.91 | 9.11 | 9.11 | 11,090,800 |
Feb 14, 2024 | 8.55 | 8.89 | 8.46 | 8.88 | 8.88 | 4,734,400 |
Feb 9, 2024 | 8.02 | 8.67 | 7.93 | 8.62 | 8.62 | 12,262,000 |
Feb 8, 2024 | 7.95 | 8.25 | 7.67 | 8.02 | 8.02 | 10,733,300 |
Feb 7, 2024 | 8.23 | 8.35 | 8.02 | 8.13 | 8.13 | 3,528,400 |
Feb 6, 2024 | 8.09 | 8.34 | 8.09 | 8.22 | 8.22 | 2,164,800 |
Feb 5, 2024 | 8.27 | 8.39 | 7.95 | 8.07 | 8.07 | 5,702,100 |
Feb 2, 2024 | 8.37 | 8.61 | 8.10 | 8.29 | 8.29 | 4,570,100 |
Feb 1, 2024 | 8.60 | 8.63 | 8.21 | 8.40 | 8.40 | 4,992,700 |
Jan 31, 2024 | 8.37 | 8.83 | 8.30 | 8.58 | 8.58 | 3,737,000 |
Jan 30, 2024 | 8.44 | 8.45 | 8.25 | 8.33 | 8.33 | 2,892,500 |
Jan 29, 2024 | 8.70 | 8.70 | 8.36 | 8.44 | 8.44 | 2,204,300 |
Jan 26, 2024 | 8.78 | 8.80 | 8.62 | 8.67 | 8.67 | 1,610,200 |
Jan 25, 2024 | 8.54 | 8.85 | 8.43 | 8.79 | 8.79 | 2,254,900 |
Jan 24, 2024 | 8.40 | 8.64 | 8.23 | 8.54 | 8.54 | 3,615,800 |
Jan 23, 2024 | 8.17 | 8.39 | 8.15 | 8.33 | 8.33 | 3,317,500 |
Jan 22, 2024 | 8.35 | 8.39 | 8.02 | 8.11 | 8.11 | 4,298,400 |
Jan 19, 2024 | 8.29 | 8.50 | 8.11 | 8.33 | 8.33 | 6,913,700 |
Jan 18, 2024 | 8.60 | 8.61 | 8.18 | 8.27 | 8.27 | 5,974,900 |
Jan 17, 2024 | 8.80 | 8.82 | 8.46 | 8.54 | 8.54 | 4,032,400 |
Jan 16, 2024 | 9.03 | 9.03 | 8.68 | 8.79 | 8.79 | 5,192,300 |
Jan 15, 2024 | 9.16 | 9.17 | 8.98 | 9.03 | 9.03 | 1,799,900 |
Jan 12, 2024 | 9.09 | 9.28 | 8.91 | 9.07 | 9.07 | 4,240,600 |
Jan 11, 2024 | 9.26 | 9.26 | 9.01 | 9.05 | 9.05 | 4,169,400 |
Jan 10, 2024 | 9.58 | 9.65 | 9.02 | 9.24 | 9.24 | 5,850,900 |
Jan 9, 2024 | 9.58 | 9.75 | 9.44 | 9.53 | 9.53 | 2,716,300 |
Jan 8, 2024 | 9.36 | 9.84 | 9.36 | 9.69 | 9.69 | 3,871,600 |
Jan 5, 2024 | 8.92 | 9.53 | 8.87 | 9.38 | 9.38 | 5,414,300 |
Jan 4, 2024 | 9.54 | 9.54 | 8.93 | 8.97 | 8.97 | 4,543,500 |
Jan 3, 2024 | 9.29 | 9.67 | 9.12 | 9.59 | 9.59 | 4,707,900 |
Jan 2, 2024 | 10.10 | 10.12 | 9.31 | 9.31 | 9.31 | 6,907,000 |
Dec 28, 2023 | 10.14 | 10.29 | 10.00 | 10.12 | 10.12 | 10,988,900 |
Dec 27, 2023 | 9.69 | 10.25 | 9.65 | 10.12 | 10.12 | 7,944,400 |
Dec 26, 2023 | 9.57 | 9.81 | 9.49 | 9.75 | 9.75 | 6,302,000 |
Dec 22, 2023 | 9.16 | 9.56 | 9.11 | 9.50 | 9.50 | 2,684,400 |
Dec 21, 2023 | 9.51 | 9.51 | 9.11 | 9.13 | 9.13 | 2,996,200 |
Dec 20, 2023 | 9.47 | 9.52 | 9.28 | 9.34 | 9.34 | 2,281,700 |
Dec 19, 2023 | 9.60 | 9.68 | 9.44 | 9.44 | 9.44 | 2,665,300 |
Dec 18, 2023 | 9.03 | 9.63 | 8.92 | 9.53 | 9.53 | 6,423,100 |