São Paulo - Delayed Quote BRL
Bradesco Farmtech Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Fiagro - Dc (BRFT11.SA)
82.24
+1.57
+(1.95%)
At close: April 30 at 4:47:41 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 30, 2025 | 80.67 | 82.24 | 80.15 | 82.24 | 82.24 | 338 |
| Apr 29, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 17 |
| Apr 28, 2025 | 82.25 | 82.25 | 80.66 | 80.66 | 80.66 | 183 |
| Apr 25, 2025 | 80.60 | 82.20 | 80.60 | 82.20 | 82.20 | 511 |
| Apr 24, 2025 | 84.00 | 84.00 | 80.57 | 80.57 | 80.57 | 2,054 |
| Apr 23, 2025 | 82.50 | 84.62 | 82.50 | 84.50 | 84.50 | 276 |
| Apr 22, 2025 | 82.49 | 82.50 | 82.00 | 82.50 | 82.50 | 151 |
| Apr 17, 2025 | 83.98 | 83.98 | 82.50 | 82.50 | 82.50 | 3 |
| Apr 16, 2025 | 79.70 | 81.50 | 78.50 | 81.50 | 81.50 | 132 |
| Apr 15, 2025 | 78.03 | 83.50 | 78.03 | 82.99 | 82.99 | 7 |
| Apr 14, 2025 | 78.50 | 84.63 | 78.50 | 78.50 | 78.50 | 340 |
| Apr 11, 2025 | 83.99 | 83.99 | 76.08 | 77.05 | 77.05 | 2,504 |
| Apr 10, 2025 | 84.96 | 84.96 | 78.64 | 78.64 | 78.64 | 392 |
| Apr 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1 |
| Apr 8, 2025 | 79.07 | 79.99 | 77.51 | 77.54 | 77.54 | 1,378 |
| Apr 7, 2025 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | 462 |
| Apr 4, 2025 | 1.22 Dividend | |||||
| Apr 4, 2025 | 86.89 | 86.89 | 86.88 | 86.89 | 86.89 | 49 |
| Apr 3, 2025 | 87.30 | 87.30 | 82.00 | 86.99 | 85.77 | 53 |
| Apr 2, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 85.76 | 1 |
| Apr 1, 2025 | 84.00 | 87.87 | 80.51 | 86.80 | 85.58 | 230 |
| Mar 31, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 81.29 | 34 |
| Mar 28, 2025 | 81.00 | 81.69 | 81.00 | 81.69 | 80.54 | 203 |
| Mar 27, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 81.29 | 9 |
| Mar 26, 2025 | 81.99 | 82.45 | 80.00 | 82.45 | 81.29 | 1,178 |
| Mar 25, 2025 | 81.00 | 81.99 | 81.00 | 81.99 | 80.84 | 90 |
| Mar 24, 2025 | 81.00 | 81.00 | 79.90 | 81.00 | 79.86 | 657 |
| Mar 21, 2025 | 81.00 | 81.00 | 79.90 | 79.90 | 78.78 | 307 |
| Mar 20, 2025 | 81.99 | 81.99 | 80.00 | 80.01 | 78.89 | 408 |
| Mar 19, 2025 | 79.15 | 80.95 | 79.15 | 80.95 | 79.81 | 4 |
| Mar 18, 2025 | 81.00 | 81.00 | 79.02 | 81.00 | 79.86 | 1,251 |
| Mar 17, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 77.89 | 201 |
| Mar 14, 2025 | 80.00 | 80.50 | 78.11 | 80.50 | 79.37 | 1,689 |
| Mar 13, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 78.87 | 1 |
| Mar 12, 2025 | 79.50 | 79.50 | 78.00 | 78.00 | 76.91 | 29 |
| Mar 11, 2025 | 80.50 | 80.50 | 80.00 | 80.00 | 78.88 | 59 |
| Mar 10, 2025 | 80.00 | 81.96 | 79.00 | 80.00 | 78.88 | 225 |
| Mar 7, 2025 | 81.00 | 81.00 | 77.13 | 79.99 | 78.87 | 260 |
| Mar 6, 2025 | 81.00 | 81.00 | 80.98 | 81.00 | 79.86 | 12 |
| Mar 5, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.39 | 11 |
| Feb 28, 2025 | 1.22 Dividend | |||||
| Feb 28, 2025 | 84.00 | 84.00 | 75.65 | 78.50 | 77.40 | 728 |
| Feb 27, 2025 | 79.00 | 79.90 | 79.00 | 79.49 | 77.17 | 348 |
| Feb 26, 2025 | 79.80 | 79.80 | 76.10 | 76.11 | 73.89 | 2,669 |
| Feb 25, 2025 | 78.00 | 79.90 | 76.08 | 79.90 | 77.57 | 99 |
| Feb 24, 2025 | 80.50 | 80.97 | 75.21 | 76.00 | 73.78 | 1,570 |
| Feb 21, 2025 | 77.51 | 81.50 | 76.03 | 77.00 | 74.75 | 501 |
| Feb 20, 2025 | 81.44 | 81.44 | 75.22 | 77.50 | 75.24 | 459 |
| Feb 19, 2025 | 78.34 | 78.35 | 75.21 | 76.00 | 73.78 | 217 |
| Feb 18, 2025 | 81.50 | 81.50 | 74.98 | 75.21 | 73.02 | 121 |
| Feb 17, 2025 | 78.00 | 78.00 | 74.98 | 74.98 | 72.79 | 1,769 |
| Feb 14, 2025 | 81.50 | 81.50 | 76.54 | 78.00 | 75.73 | 2,273 |
| Feb 13, 2025 | 82.18 | 82.18 | 76.04 | 76.10 | 73.88 | 2,270 |
| Feb 12, 2025 | 84.48 | 84.48 | 83.17 | 83.17 | 80.74 | 5 |
| Feb 11, 2025 | 84.00 | 84.00 | 75.10 | 77.18 | 74.93 | 2,564 |
| Feb 10, 2025 | 72.00 | 84.49 | 72.00 | 84.49 | 82.03 | 301 |
| Feb 7, 2025 | 73.32 | 74.40 | 71.01 | 74.40 | 72.23 | 1,515 |
| Feb 6, 2025 | 72.99 | 73.32 | 72.47 | 72.50 | 70.39 | 698 |
| Feb 5, 2025 | 73.36 | 73.37 | 70.70 | 70.70 | 68.64 | 1,830 |
| Feb 4, 2025 | 1.26 Dividend | |||||
| Feb 4, 2025 | 70.25 | 73.16 | 70.25 | 71.11 | 69.04 | 200 |
| Feb 3, 2025 | 71.20 | 73.17 | 71.15 | 73.17 | 69.81 | 5,386 |
| Jan 31, 2025 | 71.12 | 72.00 | 71.12 | 72.00 | 68.70 | 1,829 |
| Jan 30, 2025 | 73.37 | 73.37 | 71.04 | 72.50 | 69.17 | 1,675 |
| Jan 29, 2025 | 72.99 | 73.38 | 71.01 | 73.38 | 70.01 | 2,417 |
| Jan 28, 2025 | 73.00 | 74.35 | 71.51 | 71.51 | 68.23 | 2,465 |
| Jan 27, 2025 | 75.40 | 75.40 | 72.01 | 72.01 | 68.71 | 5,007 |
| Jan 24, 2025 | 75.49 | 75.50 | 73.09 | 74.99 | 71.55 | 1,474 |
| Jan 23, 2025 | 75.48 | 75.50 | 74.00 | 75.01 | 71.57 | 108 |
| Jan 22, 2025 | 75.99 | 75.99 | 73.00 | 75.50 | 72.04 | 3,134 |
| Jan 21, 2025 | 76.48 | 76.48 | 75.50 | 75.51 | 72.05 | 213 |
| Jan 20, 2025 | 75.50 | 76.48 | 75.50 | 76.48 | 72.97 | 1,438 |
| Jan 17, 2025 | 75.11 | 75.90 | 74.31 | 75.89 | 72.41 | 584 |
| Jan 16, 2025 | 76.99 | 77.80 | 76.00 | 76.00 | 72.51 | 121 |
| Jan 15, 2025 | 79.49 | 79.49 | 74.69 | 75.10 | 71.65 | 2,504 |
| Jan 14, 2025 | 79.49 | 79.49 | 74.20 | 77.00 | 73.47 | 586 |
| Jan 13, 2025 | 79.39 | 79.89 | 74.05 | 79.00 | 75.38 | 34 |
| Jan 10, 2025 | 78.00 | 80.00 | 74.02 | 74.02 | 70.62 | 1,890 |
| Jan 9, 2025 | 80.49 | 80.49 | 77.50 | 77.50 | 73.94 | 1,332 |
| Jan 8, 2025 | 80.49 | 80.49 | 78.19 | 78.20 | 74.61 | 79 |
| Jan 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 75.38 | 1 |
| Jan 6, 2025 | 1.18 Dividend | |||||
| Jan 3, 2025 | 80.49 | 80.49 | 78.00 | 80.49 | 75.67 | 199 |
| Jan 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 75.21 | 1 |
| Dec 30, 2024 | 78.99 | 79.00 | 78.99 | 79.00 | 74.27 | 34 |
| Dec 27, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 73.33 | 11 |
| Dec 26, 2024 | 79.92 | 79.92 | 75.30 | 79.89 | 75.11 | 261 |
| Dec 23, 2024 | 75.17 | 77.75 | 75.17 | 77.75 | 73.10 | 72 |
| Dec 20, 2024 | 77.70 | 77.70 | 75.20 | 75.21 | 70.71 | 3 |
| Dec 19, 2024 | 75.23 | 78.00 | 75.19 | 75.19 | 70.69 | 171 |
| Dec 18, 2024 | 79.00 | 79.00 | 76.00 | 76.00 | 71.45 | 572 |
| Dec 17, 2024 | 79.90 | 79.90 | 77.00 | 77.00 | 72.39 | 85 |
| Dec 13, 2024 | 78.99 | 80.40 | 78.99 | 79.99 | 75.20 | 83 |
| Dec 12, 2024 | 80.44 | 80.44 | 75.00 | 75.00 | 70.51 | 1,002 |
| Dec 11, 2024 | 79.00 | 80.39 | 79.00 | 80.25 | 75.45 | 80 |
| Dec 10, 2024 | 77.52 | 80.50 | 77.50 | 77.56 | 72.92 | 951 |
| Dec 9, 2024 | 79.50 | 80.00 | 79.00 | 80.00 | 75.21 | 947 |
| Dec 6, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 74.27 | 1 |
| Dec 5, 2024 | 80.00 | 80.00 | 77.52 | 77.52 | 72.88 | 1,059 |
| Dec 4, 2024 | 1.02 Dividend | |||||
| Dec 4, 2024 | 80.48 | 80.48 | 76.10 | 78.50 | 73.80 | 249 |
| Dec 3, 2024 | 81.02 | 82.00 | 77.00 | 80.00 | 74.25 | 3,062 |
| Dec 2, 2024 | 82.54 | 82.54 | 81.00 | 81.02 | 75.20 | 136 |
| Nov 29, 2024 | 81.02 | 82.50 | 81.00 | 82.49 | 76.56 | 610 |
| Nov 28, 2024 | 81.02 | 82.99 | 81.02 | 81.02 | 75.20 | 546 |
| Nov 27, 2024 | 82.50 | 82.50 | 81.01 | 81.90 | 76.02 | 3,433 |
| Nov 26, 2024 | 81.04 | 82.50 | 81.03 | 81.50 | 75.64 | 1,226 |
| Nov 25, 2024 | 82.01 | 82.01 | 81.01 | 81.03 | 75.21 | 4,390 |
| Nov 22, 2024 | 82.00 | 82.99 | 82.00 | 82.99 | 77.03 | 88 |
| Nov 21, 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 76.11 | 257 |
| Nov 19, 2024 | 82.95 | 82.95 | 81.55 | 82.49 | 76.56 | 170 |
| Nov 18, 2024 | 81.52 | 83.00 | 81.52 | 82.00 | 76.11 | 70 |
| Nov 14, 2024 | 81.01 | 82.00 | 81.01 | 82.00 | 76.11 | 961 |
| Nov 13, 2024 | 82.80 | 83.00 | 82.60 | 82.60 | 76.67 | 1,031 |
| Nov 12, 2024 | 82.92 | 82.92 | 82.87 | 82.87 | 76.92 | 3 |
| Nov 11, 2024 | 82.99 | 82.99 | 81.00 | 81.00 | 75.18 | 105 |
| Nov 8, 2024 | 81.00 | 81.60 | 81.00 | 81.50 | 75.64 | 91 |
| Nov 7, 2024 | 82.90 | 83.00 | 80.00 | 82.99 | 77.03 | 3,104 |
| Nov 6, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 77.03 | 12 |
| Nov 5, 2024 | 1.22 Dividend | |||||
| Nov 5, 2024 | 82.84 | 82.84 | 82.50 | 82.50 | 76.57 | 5 |
| Nov 4, 2024 | 83.00 | 84.20 | 79.95 | 82.50 | 75.44 | 2,585 |
| Nov 1, 2024 | 83.70 | 83.70 | 83.00 | 83.00 | 75.90 | 41 |
| Oct 31, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 76.54 | 59 |
| Oct 30, 2024 | 82.00 | 83.70 | 81.40 | 83.70 | 76.54 | 123 |
| Oct 29, 2024 | 83.00 | 83.45 | 83.00 | 83.00 | 75.90 | 247 |
| Oct 28, 2024 | 81.60 | 83.90 | 80.10 | 83.90 | 76.72 | 230 |
| Oct 25, 2024 | 83.51 | 84.00 | 83.51 | 84.00 | 76.81 | 6 |
| Oct 23, 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 75.90 | 2,598 |
| Oct 22, 2024 | 84.01 | 84.50 | 84.00 | 84.30 | 77.09 | 418 |
| Oct 21, 2024 | 82.02 | 84.05 | 82.00 | 84.05 | 76.86 | 6,798 |
| Oct 18, 2024 | 82.00 | 82.80 | 74.49 | 82.02 | 75.00 | 14,759 |
| Oct 17, 2024 | 82.00 | 83.41 | 81.98 | 82.00 | 74.98 | 686 |
| Oct 16, 2024 | 82.00 | 82.00 | 81.51 | 81.52 | 74.54 | 1,300 |
| Oct 15, 2024 | 81.22 | 82.50 | 81.00 | 82.00 | 74.98 | 306 |
| Oct 14, 2024 | 82.00 | 82.50 | 81.00 | 81.00 | 74.07 | 1,290 |
| Oct 11, 2024 | 83.75 | 83.75 | 81.05 | 83.00 | 75.90 | 1,467 |
| Oct 10, 2024 | 83.89 | 83.89 | 80.02 | 81.50 | 74.53 | 577 |
| Oct 9, 2024 | 80.00 | 83.50 | 80.00 | 83.45 | 76.31 | 23 |
| Oct 8, 2024 | 84.10 | 84.10 | 79.98 | 83.97 | 76.78 | 1,516 |
| Oct 7, 2024 | 84.00 | 84.10 | 82.10 | 84.10 | 76.90 | 165 |
| Oct 4, 2024 | 1.1 Dividend | |||||
| Oct 4, 2024 | 84.10 | 84.10 | 83.00 | 83.33 | 76.20 | 256 |
| Oct 3, 2024 | 84.97 | 84.99 | 82.55 | 82.55 | 74.48 | 614 |
| Oct 2, 2024 | 82.37 | 84.98 | 82.37 | 84.98 | 76.67 | 14 |
| Oct 1, 2024 | 82.00 | 85.00 | 82.00 | 83.01 | 74.89 | 1,459 |
| Sep 30, 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 74.89 | 509 |
| Sep 27, 2024 | 82.78 | 85.84 | 82.75 | 84.00 | 75.79 | 3,628 |
| Sep 26, 2024 | 81.30 | 82.78 | 81.30 | 82.78 | 74.69 | 259 |
| Sep 25, 2024 | 83.54 | 83.54 | 80.11 | 80.58 | 72.70 | 4,854 |
| Sep 24, 2024 | 84.00 | 84.00 | 83.40 | 83.54 | 75.37 | 783 |
| Sep 23, 2024 | 83.35 | 85.00 | 82.79 | 84.10 | 75.88 | 2,716 |
| Sep 20, 2024 | 86.80 | 86.80 | 85.00 | 85.00 | 76.69 | 8 |
| Sep 19, 2024 | 86.96 | 86.96 | 82.22 | 85.00 | 76.69 | 4,126 |
| Sep 18, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 78.48 | 1 |
| Sep 17, 2024 | 85.00 | 86.98 | 85.00 | 86.98 | 78.48 | 6 |
| Sep 16, 2024 | 87.05 | 87.50 | 83.99 | 85.00 | 76.69 | 3,535 |
| Sep 13, 2024 | 86.95 | 86.95 | 85.25 | 86.95 | 78.45 | 291 |
| Sep 12, 2024 | 86.47 | 86.48 | 85.75 | 85.75 | 77.37 | 533 |
| Sep 11, 2024 | 86.99 | 86.99 | 86.00 | 86.00 | 77.59 | 125 |
| Sep 10, 2024 | 86.50 | 87.00 | 86.50 | 86.51 | 78.05 | 15 |
| Sep 9, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 78.04 | 3 |
| Sep 6, 2024 | 87.05 | 87.05 | 85.50 | 85.50 | 77.14 | 292 |
| Sep 5, 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 79.28 | 1 |
| Sep 4, 2024 | 1.16 Dividend | |||||
| Sep 4, 2024 | 84.50 | 88.00 | 82.08 | 82.16 | 74.13 | 11,324 |
| Sep 3, 2024 | 86.01 | 86.01 | 86.00 | 86.00 | 76.55 | 235 |
| Sep 2, 2024 | 89.00 | 89.50 | 89.00 | 89.50 | 79.66 | 12 |
| Aug 30, 2024 | 87.94 | 88.05 | 87.94 | 88.05 | 78.37 | 4,292 |
| Aug 29, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 78.27 | 51 |
| Aug 28, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 78.27 | 5 |
| Aug 27, 2024 | 85.76 | 86.80 | 85.76 | 86.80 | 77.26 | 128 |
| Aug 26, 2024 | 87.85 | 87.85 | 86.80 | 86.80 | 77.26 | 15 |
| Aug 23, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 75.66 | 100 |
| Aug 22, 2024 | 86.50 | 86.50 | 84.55 | 84.55 | 75.26 | 1,001 |
| Aug 21, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 78.32 | 15 |
| Aug 20, 2024 | 86.50 | 86.50 | 84.53 | 84.53 | 75.24 | 700 |
| Aug 19, 2024 | 87.99 | 87.99 | 85.03 | 85.03 | 75.68 | 133 |
| Aug 16, 2024 | 86.90 | 87.00 | 83.02 | 86.89 | 77.34 | 1,754 |
| Aug 15, 2024 | 87.98 | 87.98 | 81.99 | 83.01 | 73.88 | 4,134 |
| Aug 14, 2024 | 86.01 | 86.01 | 85.96 | 85.96 | 76.51 | 815 |
| Aug 13, 2024 | 86.50 | 86.50 | 86.00 | 86.00 | 76.55 | 898 |
| Aug 12, 2024 | 87.49 | 91.00 | 87.49 | 91.00 | 81.00 | 3 |
| Aug 9, 2024 | 87.50 | 88.55 | 87.50 | 88.55 | 78.82 | 42 |
| Aug 8, 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 83.66 | 10 |
| Aug 7, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 83.92 | 2 |
| Aug 6, 2024 | 1.22 Dividend | |||||
| Aug 6, 2024 | 94.99 | 94.99 | 94.94 | 94.94 | 84.50 | 3 |
| Aug 5, 2024 | 86.00 | 86.00 | 85.00 | 85.21 | 74.76 | 911 |
| Aug 2, 2024 | 89.98 | 89.98 | 85.25 | 85.25 | 74.79 | 674 |
| Aug 1, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 75.43 | 1 |
| Jul 31, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 75.41 | 757 |
| Jul 30, 2024 | 85.96 | 85.96 | 85.95 | 85.96 | 75.41 | 619 |
| Jul 29, 2024 | 85.96 | 85.96 | 85.37 | 85.96 | 75.41 | 3 |
| Jul 26, 2024 | 85.31 | 85.96 | 85.31 | 85.96 | 75.41 | 320 |
| Jul 25, 2024 | 85.96 | 85.96 | 85.86 | 85.96 | 75.41 | 238 |
| Jul 24, 2024 | 85.95 | 86.01 | 85.95 | 85.96 | 75.41 | 1,956 |
| Jul 23, 2024 | 88.97 | 88.97 | 88.97 | 88.97 | 78.06 | 54 |
| Jul 22, 2024 | 86.00 | 89.00 | 85.16 | 89.00 | 78.08 | 510 |
| Jul 19, 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 77.63 | 2 |
| Jul 18, 2024 | 87.00 | 87.00 | 86.99 | 86.99 | 76.32 | 32 |
| Jul 17, 2024 | 87.11 | 87.11 | 85.00 | 85.50 | 75.01 | 2,006 |
| Jul 16, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 76.28 | 1 |
| Jul 15, 2024 | 89.75 | 89.75 | 86.90 | 86.90 | 76.24 | 111 |
| Jul 12, 2024 | 89.00 | 89.50 | 89.00 | 89.50 | 78.52 | 89 |
| Jul 11, 2024 | 87.98 | 89.50 | 87.00 | 88.00 | 77.20 | 99 |
| Jul 10, 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 77.16 | 25 |
| Jul 9, 2024 | 87.90 | 87.90 | 85.05 | 87.90 | 77.12 | 2 |
| Jul 8, 2024 | 86.99 | 87.00 | 86.99 | 87.00 | 76.33 | 19 |
| Jul 5, 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 75.45 | 1,609 |
| Jul 4, 2024 | 1.06 Dividend | |||||
| Jul 4, 2024 | 85.00 | 85.00 | 83.00 | 85.00 | 74.57 | 162 |
| Jul 3, 2024 | 90.09 | 90.09 | 82.23 | 87.00 | 75.40 | 3,703 |
| Jul 2, 2024 | 87.99 | 90.00 | 87.99 | 90.00 | 78.00 | 78 |
| Jul 1, 2024 | 86.70 | 86.91 | 86.70 | 86.90 | 75.31 | 1,641 |
| Jun 28, 2024 | 85.00 | 87.00 | 82.01 | 87.00 | 75.40 | 680 |
| Jun 27, 2024 | 82.50 | 82.50 | 82.00 | 82.00 | 71.06 | 72 |
| Jun 26, 2024 | 82.01 | 87.98 | 81.00 | 84.00 | 72.80 | 1,403 |
| Jun 25, 2024 | 92.08 | 92.08 | 82.00 | 82.00 | 71.06 | 2,133 |
| Jun 24, 2024 | 87.99 | 88.00 | 87.99 | 88.00 | 76.26 | 64 |
| Jun 21, 2024 | 87.99 | 88.00 | 82.02 | 87.99 | 76.26 | 407 |
| Jun 20, 2024 | 83.00 | 88.00 | 83.00 | 88.00 | 76.26 | 1,253 |
| Jun 19, 2024 | 84.00 | 87.99 | 82.00 | 82.00 | 71.06 | 235 |
| Jun 18, 2024 | 87.99 | 88.00 | 82.02 | 82.02 | 71.08 | 356 |
| Jun 17, 2024 | 87.00 | 88.00 | 87.00 | 88.00 | 76.26 | 14 |
| Jun 14, 2024 | 85.00 | 87.00 | 81.11 | 86.00 | 74.53 | 871 |
| Jun 13, 2024 | 81.01 | 86.00 | 81.01 | 85.00 | 73.66 | 69 |
| Jun 12, 2024 | 86.10 | 87.39 | 80.04 | 81.00 | 70.20 | 6,421 |
| Jun 11, 2024 | 86.11 | 92.00 | 86.11 | 92.00 | 79.73 | 6 |
| Jun 10, 2024 | 86.09 | 86.10 | 86.09 | 86.09 | 74.61 | 3 |
| Jun 7, 2024 | 87.00 | 94.50 | 86.51 | 86.51 | 74.97 | 1,713 |
| Jun 6, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 74.54 | 1 |
| Jun 5, 2024 | 1.11 Dividend | |||||
| Jun 5, 2024 | 100.00 | 100.00 | 86.11 | 86.51 | 74.97 | 301 |
| Jun 4, 2024 | 86.67 | 86.67 | 85.23 | 85.23 | 72.90 | 1,164 |
| May 31, 2024 | 96.97 | 96.97 | 86.02 | 93.00 | 79.55 | 2,155 |
| May 29, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 82.94 | 11 |
| May 27, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 82.94 | 2 |
| May 22, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 79.55 | 635 |
| May 21, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 76.98 | 341 |
| May 20, 2024 | 90.00 | 90.06 | 90.00 | 90.00 | 76.98 | 206 |
| May 16, 2024 | 87.50 | 94.00 | 86.02 | 86.02 | 73.58 | 72 |
| May 15, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 75.19 | 655 |
| May 14, 2024 | 88.51 | 88.51 | 87.90 | 87.90 | 75.19 | 162 |
| May 13, 2024 | 90.22 | 90.22 | 89.00 | 90.00 | 76.98 | 113 |
| May 10, 2024 | 90.00 | 90.22 | 88.92 | 90.22 | 77.17 | 57 |
| May 9, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 76.98 | 463 |
| May 8, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 75.70 | 490 |
| May 7, 2024 | 89.00 | 89.00 | 88.50 | 88.50 | 75.70 | 225 |
| May 3, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 76.98 | 111 |
| May 2, 2024 | 88.51 | 91.00 | 88.51 | 91.00 | 77.84 | 62 |
| Apr 30, 2024 | 89.00 | 89.00 | 88.54 | 88.54 | 75.73 | 200 |