3.9500
+0.1700
+(4.50%)
At close: 5:07:00 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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 3.7900 | 3.9500 | 3.7200 | 3.9500 | 3.9500 | 611,900 |
| Apr 8, 2025 | 3.8900 | 3.9200 | 3.7800 | 3.7800 | 3.7800 | 478,300 |
| Apr 7, 2025 | 3.9300 | 3.9700 | 3.7800 | 3.8400 | 3.8400 | 809,800 |
| Apr 4, 2025 | 4.0500 | 4.0500 | 3.9200 | 3.9500 | 3.9500 | 782,700 |
| Apr 3, 2025 | 4.0800 | 4.1000 | 4.0000 | 4.0800 | 4.0800 | 404,000 |
| Apr 2, 2025 | 4.0100 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 459,900 |
| Apr 1, 2025 | 4.0500 | 4.0700 | 3.9900 | 4.0400 | 4.0400 | 321,400 |
| Mar 31, 2025 | 4.1300 | 4.1300 | 4.0100 | 4.0100 | 4.0100 | 362,000 |
| Mar 28, 2025 | 4.0900 | 4.1300 | 4.0500 | 4.1100 | 4.1100 | 348,200 |
| Mar 27, 2025 | 4.1400 | 4.1800 | 4.0900 | 4.1200 | 4.1200 | 249,700 |
| Mar 26, 2025 | 4.1200 | 4.1700 | 4.1000 | 4.1400 | 4.1400 | 404,000 |
| Mar 25, 2025 | 4.0800 | 4.1900 | 4.0700 | 4.1200 | 4.1200 | 485,800 |
| Mar 24, 2025 | 4.0600 | 4.1200 | 4.0600 | 4.0600 | 4.0600 | 241,600 |
| Mar 21, 2025 | 4.0700 | 4.1000 | 4.0400 | 4.0700 | 4.0700 | 250,800 |
| Mar 20, 2025 | 4.1100 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 401,400 |
| Mar 19, 2025 | 4.0900 | 4.1600 | 4.0800 | 4.1400 | 4.1400 | 425,400 |
| Mar 18, 2025 | 4.1100 | 4.2000 | 4.0600 | 4.0900 | 4.0900 | 571,700 |
| Mar 17, 2025 | 4.1100 | 4.1500 | 4.0700 | 4.1100 | 4.1100 | 477,400 |
| Mar 14, 2025 | 3.9500 | 4.1100 | 3.9300 | 4.1000 | 4.1000 | 494,700 |
| Mar 13, 2025 | 3.9900 | 3.9900 | 3.9300 | 3.9300 | 3.9300 | 487,600 |
| Mar 12, 2025 | 4.0200 | 4.0200 | 3.9300 | 3.9300 | 3.9300 | 441,800 |
| Mar 11, 2025 | 4.0700 | 4.0700 | 3.9600 | 3.9600 | 3.9600 | 759,600 |
| Mar 10, 2025 | 4.1200 | 4.1300 | 4.0300 | 4.0400 | 4.0400 | 718,100 |
| Mar 7, 2025 | 4.1500 | 4.1700 | 4.0600 | 4.1400 | 4.1400 | 885,100 |
| Mar 6, 2025 | 4.1500 | 4.1600 | 4.0400 | 4.1400 | 4.1400 | 581,400 |
| Mar 5, 2025 | 4.1000 | 4.2000 | 4.1000 | 4.1100 | 4.1100 | 394,100 |
| Feb 28, 2025 | 4.1400 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | 934,700 |
| Feb 27, 2025 | 4.1900 | 4.2400 | 4.1200 | 4.1800 | 4.1800 | 803,000 |
| Feb 26, 2025 | 4.2300 | 4.2800 | 4.1300 | 4.1900 | 4.1900 | 907,900 |
| Feb 25, 2025 | 4.2700 | 4.3100 | 4.2000 | 4.2200 | 4.2200 | 1,049,000 |
| Feb 24, 2025 | 4.4600 | 4.4800 | 4.2300 | 4.2500 | 4.2500 | 1,152,500 |
| Feb 21, 2025 | 4.5300 | 4.5400 | 4.3800 | 4.4400 | 4.4400 | 767,300 |
| Feb 20, 2025 | 4.5600 | 4.5800 | 4.4400 | 4.5300 | 4.5300 | 594,700 |
| Feb 19, 2025 | 4.6400 | 4.6700 | 4.5100 | 4.5400 | 4.5400 | 694,400 |
| Feb 18, 2025 | 4.7000 | 4.7800 | 4.6400 | 4.6900 | 4.6900 | 475,500 |
| Feb 17, 2025 | 4.5300 | 4.8000 | 4.5300 | 4.8000 | 4.8000 | 763,100 |
| Feb 14, 2025 | 4.3100 | 4.6500 | 4.3100 | 4.6300 | 4.6300 | 1,240,100 |
| Feb 13, 2025 | 4.4200 | 4.4200 | 4.1500 | 4.3400 | 4.3400 | 1,569,700 |
| Feb 12, 2025 | 4.6000 | 4.6000 | 4.4200 | 4.4300 | 4.4300 | 1,297,200 |
| Feb 11, 2025 | 4.4200 | 4.6100 | 4.4200 | 4.6000 | 4.6000 | 1,040,200 |
| Feb 10, 2025 | 4.4500 | 4.5900 | 4.4200 | 4.5000 | 4.5000 | 740,400 |
| Feb 7, 2025 | 4.5400 | 4.6000 | 4.4200 | 4.4200 | 4.4200 | 1,097,200 |
| Feb 6, 2025 | 4.5100 | 4.6200 | 4.4900 | 4.6100 | 4.6100 | 667,700 |
| Feb 5, 2025 | 4.5900 | 4.5900 | 4.4100 | 4.5100 | 4.5100 | 1,126,000 |
| Feb 4, 2025 | 4.5900 | 4.6400 | 4.4800 | 4.5300 | 4.5300 | 682,400 |
| Feb 3, 2025 | 4.7300 | 4.7300 | 4.4900 | 4.5900 | 4.5900 | 578,000 |
| Jan 31, 2025 | 4.7400 | 4.8000 | 4.5900 | 4.6100 | 4.6100 | 791,300 |
| Jan 30, 2025 | 4.5100 | 4.7400 | 4.4900 | 4.7400 | 4.7400 | 494,300 |
| Jan 29, 2025 | 4.5200 | 4.5500 | 4.4500 | 4.5100 | 4.5100 | 697,700 |
| Jan 28, 2025 | 4.6800 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 697,200 |
| Jan 27, 2025 | 4.5300 | 4.7000 | 4.3400 | 4.6400 | 4.6400 | 958,000 |
| Jan 24, 2025 | 4.5300 | 4.5900 | 4.4500 | 4.5300 | 4.5300 | 555,700 |
| Jan 23, 2025 | 4.5600 | 4.5900 | 4.4600 | 4.4800 | 4.4800 | 594,000 |
| Jan 22, 2025 | 4.5800 | 4.6500 | 4.5500 | 4.6000 | 4.6000 | 524,800 |
| Jan 21, 2025 | 4.6000 | 4.6800 | 4.5300 | 4.6100 | 4.6100 | 236,100 |
| Jan 20, 2025 | 4.6500 | 4.6500 | 4.5300 | 4.5900 | 4.5900 | 351,600 |
| Jan 17, 2025 | 4.5500 | 4.6200 | 4.4900 | 4.6000 | 4.6000 | 377,700 |
| Jan 16, 2025 | 4.5600 | 4.6100 | 4.4800 | 4.5200 | 4.5200 | 466,400 |
| Jan 15, 2025 | 4.4500 | 4.6000 | 4.4000 | 4.5600 | 4.5600 | 745,400 |
| Jan 14, 2025 | 4.5200 | 4.5200 | 4.3800 | 4.4400 | 4.4400 | 663,300 |
| Jan 13, 2025 | 4.5900 | 4.5900 | 4.4200 | 4.4500 | 4.4500 | 501,700 |
| Jan 10, 2025 | 4.6100 | 4.6100 | 4.4500 | 4.4600 | 4.4600 | 503,400 |
| Jan 9, 2025 | 4.5900 | 4.6700 | 4.5400 | 4.6000 | 4.6000 | 375,800 |
| Jan 8, 2025 | 4.6300 | 4.6500 | 4.5100 | 4.6400 | 4.6400 | 578,800 |
| Jan 7, 2025 | 4.6500 | 4.7500 | 4.4000 | 4.5500 | 4.5500 | 1,567,800 |
| Jan 6, 2025 | 4.5100 | 4.6700 | 4.5100 | 4.6500 | 4.6500 | 737,500 |
| Jan 3, 2025 | 4.6000 | 4.6200 | 4.5200 | 4.5200 | 4.5200 | 608,200 |
| Jan 2, 2025 | 4.6500 | 4.6700 | 4.5100 | 4.5600 | 4.5600 | 573,500 |
| Dec 30, 2024 | 4.5500 | 4.6600 | 4.5200 | 4.6400 | 4.6400 | 547,900 |
| Dec 27, 2024 | 4.5900 | 4.6100 | 4.5100 | 4.5500 | 4.5500 | 585,600 |
| Dec 26, 2024 | 4.6900 | 4.6900 | 4.5700 | 4.5700 | 4.5700 | 532,700 |
| Dec 23, 2024 | 4.7000 | 4.7500 | 4.6300 | 4.6400 | 4.6400 | 588,200 |
| Dec 20, 2024 | 4.8000 | 4.8000 | 4.6600 | 4.6600 | 4.6600 | 701,200 |
| Dec 19, 2024 | 4.6900 | 4.7600 | 4.6600 | 4.7400 | 4.7400 | 529,500 |
| Dec 18, 2024 | 4.8000 | 4.8200 | 4.6600 | 4.7000 | 4.7000 | 801,000 |
| Dec 17, 2024 | 4.8100 | 4.8600 | 4.7700 | 4.8000 | 4.8000 | 433,100 |
| Dec 16, 2024 | 4.8700 | 4.9700 | 4.8000 | 4.8000 | 4.8000 | 443,700 |
| Dec 13, 2024 | 4.9400 | 4.9400 | 4.8200 | 4.8300 | 4.8300 | 744,800 |
| Dec 12, 2024 | 5.1400 | 5.1400 | 4.8200 | 4.8400 | 4.8400 | 811,600 |
| Dec 11, 2024 | 4.9100 | 5.1700 | 4.9000 | 5.1300 | 5.1300 | 733,900 |
| Dec 10, 2024 | 4.8900 | 4.9700 | 4.8600 | 4.9600 | 4.9600 | 602,200 |
| Dec 9, 2024 | 4.8400 | 4.9600 | 4.8000 | 4.8600 | 4.8600 | 559,000 |
| Dec 6, 2024 | 5.0400 | 5.0400 | 4.8900 | 4.9300 | 4.9300 | 787,400 |
| Dec 5, 2024 | 5.1100 | 5.1300 | 5.0400 | 5.0400 | 5.0400 | 528,700 |
| Dec 4, 2024 | 5.1100 | 5.1800 | 5.0600 | 5.0600 | 5.0600 | 441,300 |
| Dec 3, 2024 | 5.1100 | 5.2100 | 5.0700 | 5.1100 | 5.1100 | 690,500 |
| Dec 2, 2024 | 5.2300 | 5.2300 | 5.1200 | 5.1400 | 5.1400 | 348,100 |
| Nov 29, 2024 | 5.0000 | 5.2100 | 4.9800 | 5.1700 | 5.1700 | 1,168,600 |
| Nov 28, 2024 | 5.2400 | 5.2400 | 5.0000 | 5.0200 | 5.0200 | 685,800 |
| Nov 27, 2024 | 5.3800 | 5.3800 | 5.2200 | 5.2500 | 5.2500 | 623,000 |
| Nov 26, 2024 | 5.2700 | 5.4200 | 5.2000 | 5.3200 | 5.3200 | 790,100 |
| Nov 25, 2024 | 5.3700 | 5.3700 | 5.1800 | 5.2000 | 5.2000 | 3,759,600 |
| Nov 22, 2024 | 4.9900 | 5.2200 | 4.9900 | 5.2200 | 5.2200 | 660,000 |
| Nov 21, 2024 | 5.1000 | 5.1000 | 4.9900 | 4.9900 | 4.9900 | 988,400 |
| Nov 19, 2024 | 5.1400 | 5.2100 | 5.1000 | 5.1000 | 5.1000 | 1,106,200 |
| Nov 18, 2024 | 5.2700 | 5.3200 | 5.1200 | 5.1700 | 5.1700 | 1,451,900 |
| Nov 14, 2024 | 5.2700 | 5.3700 | 5.2400 | 5.2700 | 5.2700 | 804,200 |
| Nov 13, 2024 | 5.7100 | 5.8400 | 5.1700 | 5.2700 | 5.2700 | 2,905,700 |
| Nov 12, 2024 | 5.8500 | 5.8500 | 5.5600 | 5.6200 | 5.6200 | 1,737,800 |
| Nov 11, 2024 | 5.8900 | 5.8900 | 5.7500 | 5.8500 | 5.8500 | 949,500 |
| Nov 8, 2024 | 5.9100 | 5.9200 | 5.8300 | 5.8500 | 5.8500 | 603,500 |
| Nov 7, 2024 | 6.0400 | 6.1100 | 5.9100 | 5.9100 | 5.9100 | 755,200 |
| Nov 6, 2024 | 6.0000 | 6.1300 | 5.8900 | 6.0800 | 6.0800 | 689,500 |
| Nov 5, 2024 | 5.9000 | 6.0600 | 5.8400 | 6.0300 | 6.0300 | 825,400 |
| Nov 4, 2024 | 6.0000 | 6.0600 | 5.8900 | 5.8900 | 5.8900 | 1,336,000 |
| Nov 1, 2024 | 6.0700 | 6.1100 | 5.9200 | 5.9600 | 5.9600 | 1,353,700 |
| Oct 31, 2024 | 6.1000 | 6.2200 | 6.0400 | 6.0700 | 6.0700 | 917,400 |
| Oct 30, 2024 | 6.0800 | 6.1500 | 6.0500 | 6.1100 | 6.1100 | 500,400 |
| Oct 29, 2024 | 6.1500 | 6.1900 | 6.0000 | 6.0500 | 6.0500 | 679,400 |
| Oct 28, 2024 | 6.0300 | 6.2100 | 6.0300 | 6.1900 | 6.1900 | 421,000 |
| Oct 25, 2024 | 6.1000 | 6.1300 | 6.0000 | 6.0100 | 6.0100 | 471,100 |
| Oct 24, 2024 | 6.0700 | 6.0900 | 6.0200 | 6.0900 | 6.0900 | 517,000 |
| Oct 23, 2024 | 6.1000 | 6.1200 | 6.0200 | 6.0600 | 6.0600 | 466,000 |
| Oct 22, 2024 | 6.1300 | 6.1900 | 6.0800 | 6.1000 | 6.1000 | 389,200 |
| Oct 21, 2024 | 6.1800 | 6.2100 | 6.1200 | 6.1300 | 6.1300 | 343,400 |
| Oct 18, 2024 | 6.2100 | 6.2900 | 6.1300 | 6.1800 | 6.1800 | 321,900 |
| Oct 17, 2024 | 6.1800 | 6.2500 | 6.1200 | 6.1900 | 6.1900 | 526,000 |
| Oct 16, 2024 | 6.1100 | 6.2600 | 6.1100 | 6.1900 | 6.1900 | 1,004,000 |
| Oct 15, 2024 | 6.3700 | 6.5500 | 6.1100 | 6.1200 | 6.1200 | 1,832,400 |
| Oct 14, 2024 | 6.1700 | 6.5000 | 6.1700 | 6.4400 | 6.4400 | 1,081,500 |
| Oct 11, 2024 | 6.2000 | 6.2100 | 6.1000 | 6.1700 | 6.1700 | 571,200 |
| Oct 10, 2024 | 6.2700 | 6.3100 | 6.1700 | 6.1900 | 6.1900 | 490,200 |
| Oct 9, 2024 | 6.4100 | 6.4100 | 6.2500 | 6.2600 | 6.2600 | 580,800 |
| Oct 8, 2024 | 6.4100 | 6.4500 | 6.4000 | 6.4000 | 6.4000 | 279,800 |
| Oct 7, 2024 | 6.5000 | 6.5400 | 6.3900 | 6.4300 | 6.4300 | 487,500 |
| Oct 4, 2024 | 6.4500 | 6.4700 | 6.4000 | 6.4400 | 6.4400 | 584,700 |
| Oct 3, 2024 | 6.4800 | 6.4900 | 6.4200 | 6.4200 | 6.4200 | 426,600 |
| Oct 2, 2024 | 6.5300 | 6.6700 | 6.3800 | 6.4500 | 6.4500 | 1,368,800 |
| Oct 1, 2024 | 6.5000 | 6.6100 | 6.4400 | 6.4900 | 6.4900 | 598,200 |
| Sep 30, 2024 | 6.5000 | 6.5300 | 6.4200 | 6.4800 | 6.4800 | 427,400 |
| Sep 27, 2024 | 6.5100 | 6.6500 | 6.4800 | 6.5000 | 6.5000 | 323,900 |
| Sep 26, 2024 | 6.6600 | 6.7100 | 6.4600 | 6.4800 | 6.4800 | 667,200 |
| Sep 25, 2024 | 6.7500 | 6.7900 | 6.6500 | 6.6500 | 6.6500 | 461,800 |
| Sep 24, 2024 | 6.7500 | 6.8000 | 6.6300 | 6.7400 | 6.7400 | 871,800 |
| Sep 23, 2024 | 6.7100 | 6.7700 | 6.6200 | 6.6700 | 6.6700 | 548,300 |
| Sep 20, 2024 | 6.7300 | 6.7500 | 6.6100 | 6.7400 | 6.7400 | 730,000 |
| Sep 19, 2024 | 6.7900 | 6.8000 | 6.6400 | 6.7000 | 6.7000 | 443,600 |
| Sep 18, 2024 | 6.7000 | 6.8300 | 6.6500 | 6.7100 | 6.7100 | 522,600 |
| Sep 17, 2024 | 6.6000 | 6.7400 | 6.5600 | 6.7400 | 6.7400 | 660,500 |
| Sep 16, 2024 | 6.6600 | 6.7000 | 6.5700 | 6.6000 | 6.6000 | 356,600 |
| Sep 13, 2024 | 6.5400 | 6.7400 | 6.5400 | 6.6500 | 6.6500 | 254,000 |
| Sep 12, 2024 | 6.5600 | 6.6100 | 6.5100 | 6.5300 | 6.5300 | 335,100 |
| Sep 11, 2024 | 6.6000 | 6.6200 | 6.5300 | 6.5800 | 6.5800 | 393,200 |
| Sep 10, 2024 | 6.4900 | 6.6100 | 6.4000 | 6.5600 | 6.5600 | 478,900 |
| Sep 9, 2024 | 6.6300 | 6.6300 | 6.4700 | 6.4900 | 6.4900 | 523,700 |
| Sep 6, 2024 | 6.6700 | 6.6800 | 6.5500 | 6.5500 | 6.5500 | 555,300 |
| Sep 5, 2024 | 6.6300 | 6.7000 | 6.5300 | 6.6700 | 6.6700 | 614,500 |
| Sep 4, 2024 | 6.6500 | 6.6800 | 6.6000 | 6.6400 | 6.6400 | 245,100 |
| Sep 3, 2024 | 6.6700 | 6.7000 | 6.5600 | 6.5800 | 6.5800 | 769,300 |
| Sep 2, 2024 | 6.7200 | 6.7300 | 6.5800 | 6.6000 | 6.6000 | 866,800 |
| Aug 30, 2024 | 6.6900 | 6.7200 | 6.5500 | 6.7200 | 6.7200 | 941,100 |
| Aug 29, 2024 | 6.7400 | 6.7800 | 6.6000 | 6.6500 | 6.6500 | 542,100 |
| Aug 28, 2024 | 6.8500 | 6.8500 | 6.6800 | 6.7000 | 6.7000 | 574,300 |
| Aug 27, 2024 | 7.0200 | 7.0200 | 6.7500 | 6.8200 | 6.8200 | 431,900 |
| Aug 26, 2024 | 6.8700 | 7.0200 | 6.7900 | 6.9900 | 6.9900 | 934,500 |
| Aug 23, 2024 | 6.7200 | 6.8600 | 6.7100 | 6.8100 | 6.8100 | 272,500 |
| Aug 22, 2024 | 6.8800 | 6.9200 | 6.6800 | 6.7100 | 6.7100 | 559,600 |
| Aug 21, 2024 | 6.9200 | 6.9600 | 6.8400 | 6.8900 | 6.8900 | 438,000 |
| Aug 20, 2024 | 6.9000 | 6.9400 | 6.8100 | 6.8500 | 6.8500 | 323,200 |
| Aug 19, 2024 | 6.7900 | 6.9400 | 6.7400 | 6.9400 | 6.9400 | 349,700 |
| Aug 16, 2024 | 6.8700 | 6.9500 | 6.7100 | 6.7400 | 6.7400 | 466,900 |
| Aug 15, 2024 | 6.9000 | 6.9700 | 6.7600 | 6.8500 | 6.8500 | 407,300 |
| Aug 14, 2024 | 6.8000 | 6.9000 | 6.6000 | 6.7900 | 6.7900 | 637,800 |
| Aug 13, 2024 | 6.9100 | 6.9300 | 6.8000 | 6.9000 | 6.9000 | 373,200 |
| Aug 12, 2024 | 7.0000 | 7.0700 | 6.7800 | 6.8300 | 6.8300 | 731,500 |
| Aug 9, 2024 | 6.9300 | 7.1100 | 6.8700 | 7.0400 | 7.0400 | 480,000 |
| Aug 8, 2024 | 6.6600 | 6.9700 | 6.6600 | 6.9300 | 6.9300 | 440,000 |
| Aug 7, 2024 | 6.6000 | 6.8000 | 6.6000 | 6.8000 | 6.8000 | 453,200 |
| Aug 6, 2024 | 6.6700 | 6.7200 | 6.5800 | 6.6500 | 6.6500 | 366,300 |
| Aug 5, 2024 | 6.5000 | 6.6600 | 6.4200 | 6.6600 | 6.6600 | 601,600 |
| Aug 2, 2024 | 6.8500 | 6.8500 | 6.5000 | 6.6200 | 6.6200 | 1,443,400 |
| Aug 1, 2024 | 6.8800 | 6.9400 | 6.7100 | 6.7800 | 6.7800 | 1,828,700 |
| Jul 31, 2024 | 6.8300 | 7.0200 | 6.8300 | 7.0000 | 7.0000 | 348,000 |
| Jul 30, 2024 | 6.9300 | 6.9400 | 6.8000 | 6.8400 | 6.8400 | 584,300 |
| Jul 29, 2024 | 7.0700 | 7.0700 | 6.8600 | 6.9000 | 6.9000 | 352,800 |
| Jul 26, 2024 | 0.0677 Dividend | |||||
| Jul 26, 2024 | 6.9200 | 7.0800 | 6.8900 | 7.0400 | 7.0400 | 319,300 |
| Jul 25, 2024 | 6.8700 | 6.9900 | 6.8000 | 6.9900 | 6.9223 | 361,000 |
| Jul 24, 2024 | 7.1100 | 7.1500 | 6.8600 | 6.8600 | 6.7936 | 634,700 |
| Jul 23, 2024 | 7.3200 | 7.3200 | 7.1100 | 7.1100 | 7.0411 | 640,400 |
| Jul 22, 2024 | 7.3100 | 7.4500 | 7.3100 | 7.3200 | 7.2491 | 412,900 |
| Jul 19, 2024 | 7.4600 | 7.5400 | 7.3500 | 7.4000 | 7.3283 | 295,000 |
| Jul 18, 2024 | 7.5900 | 7.6200 | 7.4200 | 7.5000 | 7.4274 | 358,800 |
| Jul 17, 2024 | 7.6800 | 7.7100 | 7.5700 | 7.6600 | 7.5858 | 320,600 |
| Jul 16, 2024 | 7.7100 | 7.7600 | 7.6400 | 7.6800 | 7.6056 | 163,100 |
| Jul 15, 2024 | 7.7000 | 7.8200 | 7.6900 | 7.7000 | 7.6254 | 398,300 |
| Jul 12, 2024 | 7.7100 | 7.8300 | 7.7100 | 7.7500 | 7.6749 | 269,100 |
| Jul 11, 2024 | 7.5000 | 7.8000 | 7.5000 | 7.8000 | 7.7245 | 602,900 |
| Jul 10, 2024 | 7.5700 | 7.6500 | 7.5000 | 7.5100 | 7.4373 | 597,400 |
| Jul 9, 2024 | 7.7300 | 7.8100 | 7.5900 | 7.6100 | 7.5363 | 352,100 |
| Jul 8, 2024 | 7.7500 | 7.8500 | 7.7400 | 7.8300 | 7.7542 | 436,000 |
| Jul 5, 2024 | 7.5100 | 7.8900 | 7.5100 | 7.8900 | 7.8136 | 817,100 |
| Jul 4, 2024 | 7.6300 | 7.7400 | 7.5000 | 7.6000 | 7.5264 | 650,800 |
| Jul 3, 2024 | 7.6500 | 7.7100 | 7.4200 | 7.5100 | 7.4373 | 855,600 |
| Jul 2, 2024 | 7.4800 | 7.8000 | 7.4800 | 7.7500 | 7.6749 | 2,361,800 |
| Jul 1, 2024 | 6.9400 | 7.4700 | 6.8700 | 7.4700 | 7.3977 | 2,537,500 |
| Jun 28, 2024 | 6.8000 | 6.8900 | 6.7200 | 6.7900 | 6.7242 | 512,000 |
| Jun 27, 2024 | 6.6900 | 6.8900 | 6.6800 | 6.8900 | 6.8233 | 592,900 |
| Jun 26, 2024 | 6.7200 | 6.7600 | 6.6100 | 6.7100 | 6.6450 | 556,500 |
| Jun 25, 2024 | 6.7100 | 6.7400 | 6.6600 | 6.7100 | 6.6450 | 361,600 |
| Jun 24, 2024 | 6.7500 | 6.8400 | 6.6700 | 6.7100 | 6.6450 | 430,600 |
| Jun 21, 2024 | 6.3800 | 6.8700 | 6.3800 | 6.8400 | 6.7738 | 1,283,800 |
| Jun 20, 2024 | 6.7500 | 6.8800 | 6.3000 | 6.3700 | 6.3083 | 1,634,700 |
| Jun 19, 2024 | 6.6500 | 6.7200 | 6.6000 | 6.7000 | 6.6351 | 270,000 |
| Jun 18, 2024 | 6.5200 | 6.7400 | 6.5200 | 6.6900 | 6.6252 | 417,100 |
| Jun 17, 2024 | 6.5500 | 6.5700 | 6.4800 | 6.5200 | 6.4569 | 394,700 |
| Jun 14, 2024 | 6.5000 | 6.6300 | 6.4800 | 6.5600 | 6.4965 | 383,400 |
| Jun 13, 2024 | 6.6000 | 6.6100 | 6.5000 | 6.5500 | 6.4866 | 357,300 |
| Jun 12, 2024 | 6.7100 | 6.7900 | 6.5100 | 6.6000 | 6.5361 | 617,900 |
| Jun 11, 2024 | 6.7000 | 6.7400 | 6.6500 | 6.6900 | 6.6252 | 267,800 |
| Jun 10, 2024 | 6.5300 | 6.7200 | 6.4800 | 6.6600 | 6.5955 | 638,000 |
| Jun 7, 2024 | 6.5800 | 6.6300 | 6.5000 | 6.5300 | 6.4668 | 376,500 |
| Jun 6, 2024 | 6.5100 | 6.6700 | 6.4800 | 6.6000 | 6.5361 | 535,500 |
| Jun 5, 2024 | 6.5000 | 6.6400 | 6.4100 | 6.5400 | 6.4767 | 1,067,200 |
| Jun 4, 2024 | 6.7400 | 6.7600 | 6.4700 | 6.4700 | 6.4073 | 1,458,100 |
| Jun 3, 2024 | 6.7800 | 6.8200 | 6.7100 | 6.7600 | 6.6945 | 707,800 |
| May 31, 2024 | 6.8400 | 6.8600 | 6.7600 | 6.7600 | 6.6945 | 590,700 |
| May 29, 2024 | 6.8500 | 6.9000 | 6.7800 | 6.8300 | 6.7639 | 383,400 |
| May 28, 2024 | 6.8700 | 6.9500 | 6.8200 | 6.8500 | 6.7837 | 457,800 |
| May 27, 2024 | 6.9000 | 6.9200 | 6.8000 | 6.8500 | 6.7837 | 331,800 |
| May 24, 2024 | 6.8800 | 6.9500 | 6.8300 | 6.9000 | 6.8332 | 406,600 |
| May 23, 2024 | 6.7900 | 6.9100 | 6.7500 | 6.8800 | 6.8134 | 826,400 |
| May 22, 2024 | 6.8500 | 6.8600 | 6.7800 | 6.7800 | 6.7143 | 514,000 |
| May 21, 2024 | 6.9300 | 6.9300 | 6.8100 | 6.8200 | 6.7540 | 824,400 |
| May 20, 2024 | 6.9200 | 6.9500 | 6.8900 | 6.9100 | 6.8431 | 432,000 |
| May 17, 2024 | 6.9200 | 6.9300 | 6.8400 | 6.9000 | 6.8332 | 442,600 |
| May 16, 2024 | 6.9300 | 6.9900 | 6.8600 | 6.8900 | 6.8233 | 473,500 |
| May 15, 2024 | 6.9200 | 6.9900 | 6.8800 | 6.9300 | 6.8629 | 945,100 |
| May 14, 2024 | 7.0000 | 7.0000 | 6.9200 | 6.9200 | 6.8530 | 434,900 |
| May 13, 2024 | 7.0100 | 7.0300 | 6.9500 | 6.9600 | 6.8926 | 393,500 |
| May 10, 2024 | 7.0400 | 7.0700 | 6.9000 | 6.9600 | 6.8926 | 593,600 |
| May 9, 2024 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | 6.9322 | 424,000 |
| May 8, 2024 | 7.0700 | 7.1000 | 7.0000 | 7.0900 | 7.0213 | 462,400 |
| May 7, 2024 | 7.1100 | 7.1100 | 7.0200 | 7.0500 | 6.9817 | 534,700 |
| May 6, 2024 | 7.1800 | 7.1800 | 7.0200 | 7.0800 | 7.0114 | 832,700 |
| May 3, 2024 | 7.0900 | 7.2800 | 7.0900 | 7.1300 | 7.0609 | 796,400 |
| May 2, 2024 | 7.1900 | 7.1900 | 7.0400 | 7.0600 | 6.9916 | 387,400 |
| Apr 30, 2024 | 7.2500 | 7.2800 | 7.0600 | 7.0600 | 6.9916 | 342,900 |
| Apr 29, 2024 | 7.2000 | 7.2400 | 7.1000 | 7.2300 | 7.1600 | 503,100 |
| Apr 26, 2024 | 7.1500 | 7.2300 | 7.1000 | 7.1500 | 7.0808 | 308,900 |
| Apr 25, 2024 | 7.0900 | 7.1400 | 7.0300 | 7.0700 | 7.0015 | 499,300 |
| Apr 24, 2024 | 7.1600 | 7.1900 | 7.0800 | 7.1000 | 7.0312 | 402,900 |
| Apr 23, 2024 | 7.2000 | 7.2000 | 7.1000 | 7.1500 | 7.0808 | 385,700 |
| Apr 22, 2024 | 7.1800 | 7.3100 | 7.1300 | 7.1700 | 7.1006 | 374,600 |
| Apr 19, 2024 | 7.1800 | 7.2200 | 7.1400 | 7.1800 | 7.1105 | 999,000 |
| Apr 18, 2024 | 7.1900 | 7.2400 | 7.1300 | 7.1400 | 7.0709 | 469,300 |
| Apr 17, 2024 | 7.2600 | 7.3000 | 7.1600 | 7.1600 | 7.0907 | 584,500 |
| Apr 16, 2024 | 7.2900 | 7.3500 | 7.1800 | 7.2300 | 7.1600 | 813,300 |
| Apr 15, 2024 | 7.3300 | 7.3400 | 7.2500 | 7.2900 | 7.2194 | 794,600 |
| Apr 12, 2024 | 7.5900 | 7.6000 | 7.3200 | 7.3200 | 7.2491 | 1,452,500 |
| Apr 11, 2024 | 7.4800 | 7.7300 | 7.4400 | 7.6700 | 7.5957 | 634,500 |
| Apr 10, 2024 | 7.6000 | 7.6100 | 7.3600 | 7.5300 | 7.4571 | 2,587,300 |
| Apr 9, 2024 | 7.5900 | 7.6900 | 7.5800 | 7.6500 | 7.5759 | 623,000 |