80.28
+0.90
+(1.13%)
At close: 5:42:09 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 |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 80.10 | 81.24 | 79.64 | 80.28 | 80.28 | 323 |
| Jan 29, 2025 | 79.09 | 79.38 | 79.00 | 79.38 | 79.38 | 190 |
| Jan 28, 2025 | 81.22 | 81.28 | 80.75 | 80.75 | 80.75 | 3,426 |
| Jan 27, 2025 | 81.67 | 81.67 | 81.29 | 81.29 | 81.29 | 4 |
| Jan 24, 2025 | 80.10 | 80.10 | 79.96 | 79.96 | 79.96 | 44 |
| Jan 23, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
| Jan 22, 2025 | 83.14 | 83.19 | 83.14 | 83.19 | 83.19 | 117 |
| Jan 21, 2025 | 83.07 | 83.48 | 83.07 | 83.35 | 83.35 | 9,636 |
| Jan 20, 2025 | 83.55 | 83.98 | 82.18 | 83.98 | 83.98 | 5 |
| Jan 17, 2025 | 85.39 | 85.39 | 82.19 | 83.90 | 83.90 | 418 |
| Jan 16, 2025 | 85.47 | 85.47 | 83.50 | 83.50 | 83.50 | 50 |
| Jan 15, 2025 | 85.90 | 85.92 | 84.90 | 84.95 | 84.95 | 51 |
| Jan 14, 2025 | 85.21 | 85.38 | 84.80 | 85.07 | 85.07 | 310 |
| Jan 13, 2025 | 85.41 | 85.44 | 84.76 | 84.76 | 84.76 | 142 |
| Jan 10, 2025 | 86.30 | 86.45 | 86.30 | 86.30 | 86.30 | 45 |
| Jan 9, 2025 | 87.70 | 87.72 | 87.09 | 87.09 | 87.09 | 4 |
| Jan 8, 2025 | 0.10 Dividend | |||||
| Jan 8, 2025 | 85.10 | 86.74 | 85.10 | 86.74 | 86.74 | 7 |
| Jan 7, 2025 | 86.90 | 87.39 | 84.15 | 84.15 | 84.05 | 3,351 |
| Jan 6, 2025 | 88.00 | 88.00 | 87.65 | 87.65 | 87.55 | 2 |
| Jan 3, 2025 | 87.90 | 87.93 | 87.90 | 87.93 | 87.83 | 6 |
| Jan 2, 2025 | 90.19 | 90.19 | 88.57 | 88.57 | 88.47 | 8 |
| Dec 30, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.82 | 5 |
| Dec 27, 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.78 | 55 |
| Dec 26, 2024 | 89.57 | 90.27 | 89.57 | 90.27 | 90.17 | 278 |
| Dec 23, 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.63 | 1 |
| Dec 20, 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.11 | 22 |
| Dec 19, 2024 | 89.39 | 89.60 | 89.29 | 89.29 | 89.19 | 179 |
| Dec 18, 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.51 | 550 |
| Dec 17, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.69 | 286 |
| Dec 16, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.42 | - |
| Dec 13, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.42 | - |
| Dec 12, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.42 | 3,229 |
| Dec 11, 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.48 | 3 |
| Dec 10, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.26 | - |
| Dec 9, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.26 | - |
| Dec 6, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.26 | - |
| Dec 5, 2024 | 86.53 | 89.04 | 86.53 | 88.36 | 88.26 | 256 |
| Dec 4, 2024 | 87.94 | 88.29 | 87.94 | 88.29 | 88.19 | 35 |
| Dec 3, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.22 | 4 |
| Dec 2, 2024 | 87.84 | 87.88 | 87.03 | 87.32 | 87.22 | 182 |
| Nov 29, 2024 | 88.24 | 88.56 | 86.90 | 87.51 | 87.41 | 354 |
| Nov 28, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.36 | 4 |
| Nov 27, 2024 | 85.36 | 85.43 | 85.36 | 85.43 | 85.33 | 26 |
| Nov 26, 2024 | 84.80 | 84.80 | 84.20 | 84.20 | 84.10 | 4,563 |
| Nov 25, 2024 | 84.86 | 85.60 | 83.55 | 83.92 | 83.82 | 2,815 |
| Nov 22, 2024 | 87.03 | 87.03 | 84.78 | 84.78 | 84.68 | 286 |
| Nov 21, 2024 | 89.80 | 90.21 | 89.80 | 90.21 | 90.11 | 201 |
| Nov 19, 2024 | 84.47 | 84.78 | 84.30 | 84.78 | 84.68 | 302 |
| Nov 18, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.49 | - |
| Nov 14, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.49 | - |
| Nov 13, 2024 | 94.30 | 94.30 | 93.59 | 93.60 | 93.49 | 6,959 |
| Nov 12, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.90 | - |
| Nov 11, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.90 | 1 |
| Nov 8, 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.61 | 90 |
| Nov 7, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.50 | 150 |
| Nov 6, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.34 | 1 |
| Nov 5, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.29 | - |
| Nov 4, 2024 | 80.93 | 81.38 | 80.93 | 81.38 | 81.29 | 125 |
| Nov 1, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 31, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 28, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 25, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 24, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 23, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 18, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 17, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 16, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 10, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 9, 2024 | 0.09 Dividend | |||||
| Oct 9, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.91 | - |
| Oct 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.82 | - |
| Oct 7, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.82 | - |
| Oct 4, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.82 | - |
| Oct 3, 2024 | 74.90 | 75.00 | 74.90 | 75.00 | 74.82 | 2 |
| Oct 2, 2024 | 75.39 | 75.39 | 75.25 | 75.25 | 75.07 | 55 |
| Oct 1, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.23 | - |
| Sep 30, 2024 | 77.05 | 77.17 | 76.39 | 76.41 | 76.23 | 515 |
| Sep 27, 2024 | 77.60 | 77.60 | 76.66 | 76.66 | 76.48 | 63 |
| Sep 26, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.91 | - |
| Sep 25, 2024 | 79.20 | 79.20 | 79.10 | 79.10 | 78.91 | 140 |
| Sep 24, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.72 | - |
| Sep 23, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.72 | - |
| Sep 20, 2024 | 79.95 | 80.91 | 79.95 | 80.91 | 80.72 | 51 |
| Sep 19, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.75 | - |
| Sep 18, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.75 | 1 |
| Sep 17, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.75 | - |
| Sep 16, 2024 | 81.04 | 81.04 | 80.94 | 80.94 | 80.75 | 15,252 |
| Sep 13, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.53 | - |
| Sep 12, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.53 | - |
| Sep 11, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.53 | 1 |
| Sep 10, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.90 | - |
| Sep 9, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.90 | - |
| Sep 6, 2024 | 78.69 | 78.69 | 78.08 | 78.08 | 77.90 | 124 |
| Sep 5, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.81 | - |
| Sep 4, 2024 | 79.67 | 80.00 | 79.67 | 80.00 | 79.81 | 680 |
| Sep 3, 2024 | 81.76 | 81.76 | 81.20 | 81.20 | 81.01 | 17 |
| Sep 2, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.93 | - |
| Aug 30, 2024 | 81.13 | 81.27 | 79.04 | 80.12 | 79.93 | 1,201 |
| Aug 29, 2024 | 79.64 | 80.58 | 79.64 | 79.64 | 79.45 | 39 |
| Aug 28, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.47 | 100 |
| Aug 27, 2024 | 77.20 | 78.44 | 77.20 | 78.44 | 78.26 | 205 |
| Aug 26, 2024 | 77.42 | 78.76 | 77.36 | 77.36 | 77.18 | 140 |
| Aug 23, 2024 | 84.72 | 84.72 | 76.68 | 77.56 | 77.38 | 2,946 |
| Aug 22, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.53 | - |
| Aug 21, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.53 | 2,283 |
| Aug 20, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.17 | - |
| Aug 19, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.17 | - |
| Aug 16, 2024 | 81.54 | 81.54 | 81.36 | 81.36 | 81.17 | 71 |
| Aug 15, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.03 | - |
| Aug 14, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.03 | - |
| Aug 13, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.03 | - |
| Aug 12, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.03 | 1,100 |
| Aug 9, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.12 | 1,158 |
| Aug 8, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.46 | 1,158 |
| Aug 7, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.34 | 9,365 |
| Aug 6, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.17 | - |
| Aug 5, 2024 | 78.93 | 78.93 | 78.35 | 78.35 | 78.17 | 230 |
| Aug 2, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.93 | - |
| Aug 1, 2024 | 83.76 | 84.12 | 82.12 | 82.12 | 81.93 | 214 |
| Jul 31, 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.34 | 41,206 |
| Jul 30, 2024 | 81.51 | 81.53 | 81.08 | 81.08 | 80.89 | 32 |
| Jul 29, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.26 | - |
| Jul 26, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.26 | 1 |
| Jul 25, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 79.82 | - |
| Jul 24, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 79.82 | 10 |
| Jul 23, 2024 | 81.16 | 81.20 | 81.04 | 81.20 | 81.01 | 3,781 |
| Jul 22, 2024 | 80.45 | 81.64 | 80.45 | 81.64 | 81.45 | 18 |
| Jul 19, 2024 | 81.12 | 81.38 | 81.12 | 81.38 | 81.19 | 7 |
| Jul 18, 2024 | 80.63 | 80.63 | 80.40 | 80.52 | 80.33 | 91 |
| Jul 17, 2024 | 82.44 | 82.49 | 82.40 | 82.40 | 82.21 | 6 |
| Jul 16, 2024 | 81.15 | 82.44 | 81.15 | 82.44 | 82.25 | 30 |
| Jul 15, 2024 | 79.82 | 81.52 | 79.82 | 81.24 | 81.05 | 863 |
| Jul 12, 2024 | 79.75 | 79.75 | 79.43 | 79.43 | 79.24 | 143 |
| Jul 11, 2024 | 77.95 | 77.95 | 77.84 | 77.84 | 77.66 | 196 |
| Jul 10, 2024 | 78.19 | 78.19 | 76.76 | 77.56 | 77.38 | 272 |
| Jul 9, 2024 | 0.08 Dividend | |||||
| Jul 9, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.81 | 42 |
| Jul 8, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.41 | 14 |
| Jul 5, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.05 | 88 |
| Jul 4, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.46 | - |
| Jul 3, 2024 | 83.78 | 83.78 | 83.74 | 83.74 | 83.46 | 3,757 |
| Jul 2, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.13 | 4 |
| Jul 1, 2024 | 83.10 | 83.35 | 83.10 | 83.35 | 83.07 | 29 |
| Jun 28, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.10 | 33 |
| Jun 27, 2024 | 81.90 | 81.90 | 81.75 | 81.75 | 81.48 | 47 |
| Jun 26, 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.46 | 21 |
| Jun 25, 2024 | 77.44 | 77.75 | 77.31 | 77.75 | 77.49 | 64 |
| Jun 24, 2024 | 76.91 | 76.91 | 76.79 | 76.79 | 76.53 | 63 |
| Jun 21, 2024 | 76.80 | 77.97 | 76.72 | 77.84 | 77.58 | 30,711 |
| Jun 20, 2024 | 75.45 | 76.38 | 75.44 | 76.38 | 76.13 | 69,408 |
| Jun 19, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.38 | 2 |
| Jun 18, 2024 | 74.57 | 75.20 | 74.57 | 75.10 | 74.85 | 64 |
| Jun 17, 2024 | 72.95 | 74.30 | 72.95 | 74.30 | 74.05 | 9 |
| Jun 14, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.57 | 4 |
| Jun 13, 2024 | 74.03 | 74.03 | 72.38 | 72.64 | 72.40 | 413 |
| Jun 12, 2024 | 73.55 | 73.55 | 72.42 | 72.42 | 72.18 | 46 |
| Jun 11, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.87 | 8 |
| Jun 10, 2024 | 69.31 | 69.31 | 68.95 | 68.95 | 68.72 | 25 |
| Jun 7, 2024 | 68.35 | 69.20 | 68.35 | 69.20 | 68.97 | 37 |
| Jun 6, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.12 | 22 |
| Jun 5, 2024 | 67.98 | 68.98 | 67.73 | 68.98 | 68.75 | 516 |
| Jun 4, 2024 | 68.17 | 68.58 | 68.17 | 68.58 | 68.35 | 466 |
| Jun 3, 2024 | 68.31 | 68.31 | 67.11 | 67.11 | 66.89 | 6 |
| May 31, 2024 | 67.10 | 67.24 | 66.47 | 67.24 | 67.02 | 643 |
| May 29, 2024 | 71.10 | 71.11 | 70.66 | 70.66 | 70.43 | 2,794 |
| May 28, 2024 | 70.94 | 70.94 | 69.80 | 70.06 | 69.83 | 125 |
| May 27, 2024 | 70.52 | 70.59 | 70.52 | 70.59 | 70.36 | 2 |
| May 24, 2024 | 69.00 | 71.64 | 69.00 | 71.25 | 71.01 | 552 |
| May 23, 2024 | 78.70 | 78.70 | 78.52 | 78.52 | 78.26 | 389 |
| May 22, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.29 | 9 |
| May 21, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.65 | - |
| May 20, 2024 | 77.57 | 77.91 | 77.57 | 77.91 | 77.65 | 82 |
| May 17, 2024 | 76.57 | 76.70 | 76.57 | 76.70 | 76.44 | 19 |
| May 16, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 75.93 | 1 |
| May 15, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.29 | 2 |
| May 14, 2024 | 73.64 | 74.22 | 73.45 | 74.22 | 73.97 | 69 |
| May 13, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.38 | 11 |
| May 10, 2024 | 74.48 | 74.48 | 74.46 | 74.46 | 74.21 | 5 |
| May 9, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.14 | 38 |
| May 8, 2024 | 73.00 | 73.03 | 73.00 | 73.03 | 72.79 | 101 |
| May 7, 2024 | 71.59 | 73.83 | 71.59 | 73.61 | 73.37 | 29 |
| May 6, 2024 | 73.38 | 73.38 | 72.68 | 73.06 | 72.82 | 23 |
| May 3, 2024 | 72.68 | 72.68 | 72.43 | 72.62 | 72.38 | 308 |
| May 2, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.34 | 24 |
| Apr 30, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.15 | 32 |
| Apr 29, 2024 | 74.45 | 75.01 | 73.92 | 73.92 | 73.67 | 1,324 |
| Apr 26, 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.03 | 16 |
| Apr 25, 2024 | 73.70 | 73.72 | 73.70 | 73.72 | 73.47 | 100 |
| Apr 24, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.05 | 25 |
| Apr 23, 2024 | 73.39 | 73.59 | 73.39 | 73.59 | 73.35 | 30 |
| Apr 22, 2024 | 71.40 | 71.76 | 71.40 | 71.76 | 71.52 | 21 |
| Apr 19, 2024 | 71.99 | 71.99 | 71.33 | 71.33 | 71.09 | 26 |
| Apr 18, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.20 | 2 |
| Apr 17, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.60 | 3 |
| Apr 16, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.16 | 38 |
| Apr 15, 2024 | 72.72 | 72.72 | 71.99 | 71.99 | 71.75 | 159 |
| Apr 12, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.05 | 9 |
| Apr 11, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.71 | 19 |
| Apr 10, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.09 | 25 |
| Apr 9, 2024 | 0.07 Dividend | |||||
| Apr 9, 2024 | 72.90 | 73.00 | 72.90 | 73.00 | 72.76 | 24 |
| Apr 8, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 73.71 | 12 |
| Apr 5, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.48 | 19 |
| Apr 4, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 70.95 | 11 |
| Apr 3, 2024 | 72.50 | 72.60 | 71.46 | 71.46 | 71.15 | 71 |
| Apr 2, 2024 | 71.76 | 72.00 | 71.76 | 72.00 | 71.69 | 52 |
| Apr 1, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.08 | 10 |
| Mar 28, 2024 | 74.25 | 74.25 | 74.20 | 74.20 | 73.88 | 80 |
| Mar 27, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 72.84 | 27 |
| Mar 26, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.16 | - |
| Mar 25, 2024 | 72.59 | 72.59 | 72.47 | 72.47 | 72.16 | 7 |
| Mar 22, 2024 | 72.65 | 73.32 | 72.65 | 73.32 | 73.00 | 84 |
| Mar 21, 2024 | 72.74 | 74.48 | 72.59 | 73.65 | 73.33 | 393 |
| Mar 20, 2024 | 72.36 | 72.47 | 72.36 | 72.44 | 72.13 | 251 |
| Mar 19, 2024 | 72.05 | 72.36 | 72.05 | 72.36 | 72.05 | 175 |
| Mar 18, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 71.96 | 15 |
| Mar 15, 2024 | 71.47 | 71.47 | 71.16 | 71.16 | 70.85 | 33 |
| Mar 14, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.28 | 16 |
| Mar 13, 2024 | 74.49 | 74.49 | 74.42 | 74.42 | 74.10 | 11 |
| Mar 12, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 74.85 | 14 |
| Mar 11, 2024 | 73.44 | 73.80 | 73.44 | 73.80 | 73.48 | 5 |
| Mar 8, 2024 | 73.33 | 73.60 | 73.33 | 73.60 | 73.28 | 154 |
| Mar 7, 2024 | 72.78 | 73.27 | 72.78 | 73.27 | 72.95 | 6,627 |
| Mar 6, 2024 | 72.25 | 72.92 | 72.25 | 72.92 | 72.60 | 97 |
| Mar 5, 2024 | 74.60 | 74.60 | 73.44 | 73.44 | 73.12 | 21 |
| Mar 4, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.21 | 132 |
| Mar 1, 2024 | 74.41 | 74.96 | 74.41 | 74.94 | 74.62 | 47 |
| Feb 29, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 74.74 | 12 |
| Feb 28, 2024 | 74.49 | 74.58 | 74.49 | 74.58 | 74.26 | 26 |
| Feb 27, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.79 | 23 |
| Feb 26, 2024 | 75.65 | 75.65 | 74.94 | 75.25 | 74.92 | 8 |
| Feb 23, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 74.92 | 23 |
| Feb 22, 2024 | 71.00 | 74.06 | 71.00 | 74.06 | 73.74 | 393 |
| Feb 21, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.43 | 35 |
| Feb 20, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.11 | 4 |
| Feb 19, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.16 | - |
| Feb 16, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.16 | 4 |
| Feb 15, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.45 | 39 |
| Feb 14, 2024 | 73.16 | 73.96 | 73.15 | 73.96 | 73.64 | 101 |
| Feb 9, 2024 | 74.51 | 74.54 | 74.51 | 74.54 | 74.22 | 13 |
| Feb 8, 2024 | 72.98 | 74.20 | 72.98 | 73.71 | 73.39 | 273 |
| Feb 7, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.70 | 2 |
| Feb 6, 2024 | 71.73 | 71.73 | 71.53 | 71.53 | 71.22 | 11 |
| Feb 5, 2024 | 71.85 | 72.51 | 71.85 | 72.51 | 72.20 | 142 |
| Feb 2, 2024 | 72.15 | 72.15 | 72.12 | 72.12 | 71.81 | 94 |
| Feb 1, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.45 | 11 |
| Jan 31, 2024 | 72.33 | 72.33 | 71.39 | 71.39 | 71.08 | 213 |
| Jan 30, 2024 | 72.94 | 73.01 | 72.94 | 73.01 | 72.69 | 152 |