Caracas - Delayed Quote USD
Grupo Zuliano CA (GZL.CR)
48.00
+5.50
+(12.94%)
At close: 11:03:02 AM GMT-4
Currency in 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 25, 2025 | 42.00 | 48.00 | 42.00 | 48.00 | 48.00 | 30 |
| Apr 24, 2025 | 42.50 | 42.00 | 42.00 | 42.50 | 42.50 | 10 |
| Apr 23, 2025 | 42.50 | 47.00 | 45.50 | 42.50 | 42.50 | 18 |
| Apr 22, 2025 | 42.50 | 42.00 | 42.00 | 42.50 | 42.50 | 2 |
| Apr 21, 2025 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 12 |
| Apr 16, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 85 |
| Apr 15, 2025 | 38.00 | 42.50 | 42.50 | 42.50 | 42.50 | 70 |
| Apr 14, 2025 | 43.00 | 43.00 | 38.00 | 38.00 | 38.00 | 118 |
| Apr 11, 2025 | 37.00 | 43.00 | 42.99 | 43.00 | 43.00 | 80 |
| Apr 10, 2025 | 37.00 | 43.00 | 43.00 | 37.00 | 37.00 | 20 |
| Apr 9, 2025 | 37.00 | 43.00 | 43.00 | 37.00 | 37.00 | 72 |
| Apr 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 3, 2025 | 37.00 | 42.99 | 42.99 | 37.00 | 37.00 | 8 |
| Apr 2, 2025 | 37.00 | 37.10 | 37.00 | 37.00 | 37.00 | 72 |
| Apr 1, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Mar 31, 2025 | 44.99 | 45.00 | 45.00 | 44.99 | 44.99 | 11,836 |
| Mar 28, 2025 | 39.00 | 45.00 | 44.99 | 44.99 | 44.99 | 3 |
| Mar 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 32,261 |
| Mar 26, 2025 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 23,965 |
| Mar 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Mar 24, 2025 | 35.00 | 39.00 | 39.00 | 35.00 | 35.00 | 300 |
| Mar 21, 2025 | 35.00 | 39.00 | 37.00 | 35.00 | 35.00 | 15,000 |
| Mar 20, 2025 | 35.00 | 37.00 | 37.00 | 35.00 | 35.00 | 30 |
| Mar 18, 2025 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 156 |
| Mar 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Mar 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 50 |
| Mar 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 516 |
| Mar 12, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 125 |
| Mar 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Mar 10, 2025 | 30.00 | 32.00 | 32.00 | 30.00 | 30.00 | 65 |
| Mar 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 420 |
| Mar 6, 2025 | 28.00 | 30.00 | 30.00 | 30.00 | 30.00 | 515 |
| Mar 5, 2025 | 28.00 | 32.00 | 30.00 | 28.00 | 28.00 | 39 |
| Feb 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 21,515 |
| Feb 27, 2025 | 28.00 | 30.00 | 29.99 | 28.00 | 28.00 | 34,692 |
| Feb 26, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | 1,162 |
| Feb 25, 2025 | 33.00 | 30.00 | 26.75 | 30.00 | 30.00 | 1,200 |
| Feb 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Feb 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Feb 20, 2025 | 29.95 | 35.00 | 33.00 | 33.00 | 33.00 | 135 |
| Feb 19, 2025 | 29.98 | 29.98 | 29.00 | 29.95 | 29.95 | 142 |
| Feb 18, 2025 | 28.99 | 29.98 | 29.98 | 29.98 | 29.98 | 100 |
| Feb 17, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| Feb 14, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| Feb 13, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 20 |
| Feb 12, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 103 |
| Feb 11, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 10 |
| Feb 10, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| Feb 7, 2025 | 28.99 | 29.00 | 29.00 | 28.99 | 28.99 | 30 |
| Feb 6, 2025 | 28.99 | 29.00 | 28.99 | 28.99 | 28.99 | 85 |
| Feb 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Feb 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Feb 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1,968 |
| Jan 31, 2025 | 27.00 | 27.50 | 27.45 | 27.50 | 27.50 | 322 |
| Jan 30, 2025 | 27.00 | 27.99 | 27.50 | 27.00 | 27.00 | 16,991 |
| Jan 29, 2025 | 27.99 | 27.99 | 27.00 | 27.00 | 27.00 | 35,650 |
| Jan 28, 2025 | 29.00 | 28.99 | 27.99 | 27.99 | 27.99 | 99 |
| Jan 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 23, 2025 | 24.50 | 29.00 | 29.00 | 29.00 | 29.00 | 413 |
| Jan 22, 2025 | 24.49 | 24.50 | 24.50 | 24.50 | 24.50 | 807 |
| Jan 21, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| Jan 20, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| Jan 17, 2025 | 25.50 | 24.49 | 24.49 | 24.49 | 24.49 | 295 |
| Jan 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Jan 15, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Jan 14, 2025 | 22.00 | 25.50 | 25.00 | 25.50 | 25.50 | 70 |
| Jan 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 579 |
| Jan 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 778 |
| Jan 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 106 |
| Jan 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 20 |
| Jan 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 933 |
| Jan 2, 2025 | 19.50 | 22.00 | 19.50 | 22.00 | 22.00 | 1,188 |
| Dec 30, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1,080 |
| Dec 27, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19,427 |
| Dec 26, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 218 |
| Dec 23, 2024 | 19.20 | 19.50 | 19.50 | 19.50 | 19.50 | 23,965 |
| Dec 20, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 50 |
| Dec 19, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Dec 18, 2024 | 19.20 | 19.50 | 19.50 | 19.20 | 19.20 | 16 |
| Dec 17, 2024 | 19.49 | 19.50 | 19.20 | 19.20 | 19.20 | 1,528 |
| Dec 16, 2024 | 19.99 | 19.50 | 19.49 | 19.49 | 19.49 | 588 |
| Dec 13, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 26 |
| Dec 12, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Dec 11, 2024 | 19.99 | 19.49 | 19.49 | 19.99 | 19.99 | 10 |
| Dec 10, 2024 | 20.00 | 20.00 | 19.99 | 19.99 | 19.99 | 61 |
| Dec 9, 2024 | 20.00 | 19.90 | 19.90 | 20.00 | 20.00 | 5 |
| Dec 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 121 |
| Dec 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 595 |
| Dec 4, 2024 | 19.60 | 20.40 | 20.00 | 20.00 | 20.00 | 502 |
| Dec 3, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Dec 2, 2024 | 19.60 | 20.50 | 20.50 | 19.60 | 19.60 | 4 |
| Nov 29, 2024 | 19.55 | 19.60 | 19.55 | 19.60 | 19.60 | 288 |
| Nov 28, 2024 | 19.55 | 20.48 | 20.48 | 19.55 | 19.55 | 8 |
| Nov 27, 2024 | 19.51 | 20.49 | 19.55 | 19.55 | 19.55 | 10,835 |
| Nov 26, 2024 | 19.51 | 21.00 | 20.99 | 19.51 | 19.51 | 10,830 |
| Nov 25, 2024 | 19.50 | 19.51 | 19.51 | 19.51 | 19.51 | 103 |
| Nov 22, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 30 |
| Nov 21, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 56 |
| Nov 20, 2024 | 19.74 | 19.50 | 19.50 | 19.50 | 19.50 | 92 |
| Nov 19, 2024 | 19.74 | 19.50 | 19.50 | 19.74 | 19.74 | 22 |
| Nov 15, 2024 | 19.60 | 19.75 | 19.70 | 19.74 | 19.74 | 521 |
| Nov 14, 2024 | 19.85 | 19.85 | 19.60 | 19.60 | 19.60 | 120 |
| Nov 13, 2024 | 19.85 | 19.90 | 19.90 | 19.85 | 19.85 | 5 |
| Nov 12, 2024 | 19.00 | 19.90 | 19.85 | 19.85 | 19.85 | 3,625 |
| Nov 11, 2024 | 19.00 | 19.90 | 19.90 | 19.00 | 19.00 | 10 |
| Nov 8, 2024 | 18.99 | 19.00 | 19.00 | 19.00 | 19.00 | 26 |
| Nov 7, 2024 | 18.99 | 19.00 | 19.00 | 18.99 | 18.99 | 20 |
| Nov 6, 2024 | 18.99 | 19.98 | 19.98 | 18.99 | 18.99 | 50 |
| Nov 5, 2024 | 18.99 | 19.99 | 19.99 | 18.99 | 18.99 | 38 |
| Nov 1, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 34 |
| Oct 31, 2024 | 20.00 | 19.00 | 16.15 | 18.99 | 18.99 | 1,176 |
| Oct 30, 2024 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | 5 |
| Oct 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 11 |
| Oct 28, 2024 | 20.00 | 20.00 | 19.99 | 20.00 | 20.00 | 170 |
| Oct 25, 2024 | 22.00 | 20.00 | 20.00 | 20.00 | 20.00 | 681 |
| Oct 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Oct 23, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Oct 22, 2024 | 22.00 | 23.00 | 23.00 | 22.00 | 22.00 | 44 |
| Oct 21, 2024 | 21.00 | 25.00 | 22.00 | 22.00 | 22.00 | 223 |
| Oct 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 47 |
| Oct 17, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 219 |
| Oct 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 168 |
| Oct 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,800 |
| Oct 14, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| Oct 11, 2024 | 22.50 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
| Oct 10, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Oct 9, 2024 | 22.50 | 22.50 | 22.49 | 22.50 | 22.50 | 46 |
| Oct 8, 2024 | 22.50 | 22.49 | 22.49 | 22.50 | 22.50 | 20 |
| Oct 7, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Oct 4, 2024 | 22.99 | 22.89 | 22.50 | 22.50 | 22.50 | 217 |
| Oct 3, 2024 | 22.99 | 22.89 | 22.89 | 22.99 | 22.99 | 41 |
| Oct 2, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| Oct 1, 2024 | 22.99 | 22.97 | 22.97 | 22.99 | 22.99 | 30 |
| Sep 30, 2024 | 25.00 | 23.00 | 22.95 | 22.99 | 22.99 | 81 |
| Sep 27, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 25, 2024 | 26.00 | 25.00 | 25.00 | 25.00 | 25.00 | 38 |
| Sep 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 23, 2024 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 3 |
| Sep 20, 2024 | 26.00 | 24.00 | 24.00 | 26.00 | 26.00 | 10 |
| Sep 19, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 18, 2024 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 2 |
| Sep 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5 |
| Sep 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 6 |
| Sep 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26 |
| Sep 9, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 6, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 5, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26 |
| Sep 4, 2024 | 25.00 | 26.00 | 26.00 | 26.00 | 26.00 | 88 |
| Sep 3, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 2, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 28, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 27, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 26, 2024 | 25.00 | 29.95 | 25.00 | 25.00 | 25.00 | 130 |
| Aug 23, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 21, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 272 |
| Aug 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 15, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 39 |
| Aug 13, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 82 |
| Aug 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 9, 2024 | 25.00 | 28.75 | 28.75 | 25.00 | 25.00 | 8 |
| Aug 8, 2024 | 28.00 | 25.00 | 25.00 | 25.00 | 25.00 | 380 |
| Aug 7, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Aug 6, 2024 | 27.00 | 32.00 | 28.00 | 28.00 | 28.00 | 151 |
| Aug 5, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 2, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 132 |
| Aug 1, 2024 | 27.00 | 28.70 | 28.70 | 27.00 | 27.00 | 7 |
| Jul 31, 2024 | 23.99 | 28.70 | 27.00 | 27.00 | 27.00 | 148 |
| Jul 30, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| Jul 29, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| Jul 26, 2024 | 20.00 | 23.99 | 21.00 | 23.99 | 23.99 | 2,798 |
| Jul 25, 2024 | 24.03 | 28.80 | 20.00 | 20.00 | 20.00 | 50 |
| Jul 23, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| Jul 22, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| Jul 19, 2024 | 28.00 | 28.00 | 24.03 | 24.03 | 24.03 | 3,150 |
| Jul 18, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jul 17, 2024 | 29.50 | 28.00 | 28.00 | 28.00 | 28.00 | 20 |
| Jul 16, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jul 15, 2024 | 28.50 | 29.50 | 23.00 | 29.50 | 29.50 | 590 |
| Jul 12, 2024 | 28.50 | 27.98 | 27.98 | 28.50 | 28.50 | 1 |
| Jul 11, 2024 | 29.50 | 29.00 | 28.50 | 28.50 | 28.50 | 26 |
| Jul 10, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 289 |
| Jul 9, 2024 | 27.20 | 29.50 | 29.50 | 29.50 | 29.50 | 16 |
| Jul 8, 2024 | 26.98 | 28.00 | 27.20 | 27.20 | 27.20 | 411 |
| Jul 4, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 53,038 |
| Jul 3, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Jul 2, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Jul 1, 2024 | 26.98 | 29.50 | 29.50 | 26.98 | 26.98 | 1 |
| Jun 28, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 10 |
| Jun 27, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Jun 26, 2024 | 28.50 | 26.98 | 26.98 | 26.98 | 26.98 | 30 |
| Jun 25, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jun 21, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jun 20, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jun 19, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jun 18, 2024 | 28.60 | 28.50 | 28.50 | 28.50 | 28.50 | 111 |
| Jun 14, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 83 |
| Jun 13, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Jun 12, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Jun 11, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 83 |
| Jun 10, 2024 | 24.00 | 28.60 | 25.00 | 28.60 | 28.60 | 74 |
| Jun 7, 2024 | 25.90 | 25.90 | 24.00 | 24.00 | 24.00 | 147 |
| Jun 6, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Jun 5, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Jun 4, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 50 |
| May 31, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| May 30, 2024 | 25.90 | 26.00 | 26.00 | 25.90 | 25.90 | 11 |
| May 29, 2024 | 25.90 | 26.00 | 26.00 | 25.90 | 25.90 | 5 |
| May 28, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| May 27, 2024 | 26.35 | 25.90 | 25.90 | 25.90 | 25.90 | 203 |
| May 24, 2024 | 23.00 | 26.39 | 26.35 | 26.35 | 26.35 | 42 |
| May 23, 2024 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | 5 |
| May 22, 2024 | 26.39 | 23.00 | 23.00 | 23.00 | 23.00 | 30 |
| May 21, 2024 | 22.00 | 26.39 | 26.39 | 26.39 | 26.39 | 27 |
| May 20, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| May 17, 2024 | 25.22 | 28.45 | 22.00 | 22.00 | 22.00 | 62,438 |
| May 16, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| May 15, 2024 | 25.22 | 28.50 | 28.50 | 25.22 | 25.22 | 10 |
| May 14, 2024 | 25.22 | 20.21 | 20.21 | 25.22 | 25.22 | 5 |
| May 10, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| May 9, 2024 | 31.50 | 25.22 | 25.22 | 25.22 | 25.22 | 117 |
| May 8, 2024 | 31.50 | 29.90 | 29.90 | 31.50 | 31.50 | 3 |
| May 7, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| May 6, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 7 |
| May 3, 2024 | 28.50 | 31.50 | 28.50 | 31.50 | 31.50 | 35 |
| May 2, 2024 | 28.75 | 28.75 | 28.50 | 28.50 | 28.50 | 71 |
| Apr 30, 2024 | 28.75 | 28.75 | 28.00 | 28.75 | 28.75 | 147 |
| Apr 29, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 2,530 |
| Apr 26, 2024 | 24.00 | 28.75 | 28.75 | 28.75 | 28.75 | 50 |
| Apr 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |