6.27
+0.22
+(3.64%)
At close: April 17 at 5:06:00 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 17, 2025 | 5.96 | 6.40 | 5.94 | 6.27 | 6.27 | 586,000 |
| Apr 16, 2025 | 6.17 | 6.25 | 5.96 | 6.05 | 6.05 | 479,200 |
| Apr 15, 2025 | 5.91 | 6.21 | 5.84 | 6.16 | 6.16 | 958,300 |
| Apr 14, 2025 | 5.78 | 5.93 | 5.74 | 5.91 | 5.91 | 785,700 |
| Apr 11, 2025 | 5.33 | 5.79 | 5.33 | 5.65 | 5.65 | 751,700 |
| Apr 10, 2025 | 5.38 | 5.43 | 5.25 | 5.32 | 5.32 | 456,600 |
| Apr 9, 2025 | 5.17 | 5.50 | 5.03 | 5.42 | 5.42 | 942,100 |
| Apr 8, 2025 | 5.35 | 5.41 | 5.14 | 5.15 | 5.15 | 487,900 |
| Apr 7, 2025 | 5.28 | 5.50 | 5.10 | 5.29 | 5.29 | 607,000 |
| Apr 4, 2025 | 5.73 | 5.73 | 5.35 | 5.40 | 5.40 | 745,300 |
| Apr 3, 2025 | 5.47 | 5.82 | 5.41 | 5.73 | 5.73 | 1,386,300 |
| Apr 2, 2025 | 5.22 | 5.48 | 5.22 | 5.47 | 5.47 | 460,100 |
| Apr 1, 2025 | 5.08 | 5.36 | 5.02 | 5.24 | 5.24 | 648,600 |
| Mar 31, 2025 | 5.35 | 5.35 | 5.00 | 5.05 | 5.05 | 1,484,700 |
| Mar 28, 2025 | 5.59 | 5.59 | 5.38 | 5.42 | 5.42 | 645,000 |
| Mar 27, 2025 | 5.56 | 5.72 | 5.54 | 5.64 | 5.64 | 310,200 |
| Mar 26, 2025 | 5.74 | 6.02 | 5.51 | 5.61 | 5.61 | 858,800 |
| Mar 25, 2025 | 5.30 | 5.93 | 5.18 | 5.74 | 5.74 | 1,568,400 |
| Mar 24, 2025 | 5.76 | 5.83 | 5.57 | 5.57 | 5.57 | 436,000 |
| Mar 21, 2025 | 5.60 | 5.70 | 5.54 | 5.63 | 5.63 | 319,100 |
| Mar 20, 2025 | 5.60 | 5.76 | 5.51 | 5.57 | 5.57 | 419,400 |
| Mar 19, 2025 | 5.55 | 5.78 | 5.45 | 5.71 | 5.71 | 762,500 |
| Mar 18, 2025 | 5.70 | 5.78 | 5.50 | 5.55 | 5.55 | 465,500 |
| Mar 17, 2025 | 5.40 | 5.88 | 5.40 | 5.75 | 5.75 | 810,200 |
| Mar 14, 2025 | 5.14 | 5.50 | 5.04 | 5.44 | 5.44 | 1,327,200 |
| Mar 13, 2025 | 5.29 | 5.38 | 5.16 | 5.19 | 5.19 | 755,900 |
| Mar 12, 2025 | 5.35 | 5.44 | 5.29 | 5.29 | 5.29 | 229,000 |
| Mar 11, 2025 | 5.53 | 5.53 | 5.37 | 5.40 | 5.40 | 343,500 |
| Mar 10, 2025 | 5.55 | 5.68 | 5.46 | 5.48 | 5.48 | 385,400 |
| Mar 7, 2025 | 5.38 | 5.64 | 5.30 | 5.64 | 5.64 | 579,700 |
| Mar 6, 2025 | 5.20 | 5.47 | 5.20 | 5.43 | 5.43 | 233,500 |
| Mar 5, 2025 | 5.60 | 5.60 | 5.28 | 5.29 | 5.29 | 237,000 |
| Feb 28, 2025 | 5.41 | 5.51 | 5.37 | 5.39 | 5.39 | 468,800 |
| Feb 27, 2025 | 5.53 | 5.74 | 5.42 | 5.46 | 5.46 | 467,300 |
| Feb 26, 2025 | 5.85 | 5.90 | 5.57 | 5.58 | 5.58 | 434,700 |
| Feb 25, 2025 | 5.88 | 5.90 | 5.73 | 5.76 | 5.76 | 229,400 |
| Feb 24, 2025 | 5.88 | 6.01 | 5.76 | 5.90 | 5.90 | 466,200 |
| Feb 21, 2025 | 6.01 | 6.01 | 5.70 | 5.86 | 5.86 | 286,100 |
| Feb 20, 2025 | 6.00 | 6.03 | 5.87 | 6.00 | 6.00 | 206,900 |
| Feb 19, 2025 | 6.42 | 6.42 | 5.94 | 5.96 | 5.96 | 523,800 |
| Feb 18, 2025 | 6.47 | 6.69 | 6.29 | 6.43 | 6.43 | 393,300 |
| Feb 17, 2025 | 5.93 | 6.59 | 5.90 | 6.55 | 6.55 | 442,600 |
| Feb 14, 2025 | 5.56 | 6.09 | 5.56 | 6.09 | 6.09 | 616,500 |
| Feb 13, 2025 | 5.66 | 5.70 | 5.53 | 5.60 | 5.60 | 284,600 |
| Feb 12, 2025 | 5.82 | 5.82 | 5.65 | 5.65 | 5.65 | 301,900 |
| Feb 11, 2025 | 5.60 | 5.92 | 5.60 | 5.91 | 5.91 | 414,800 |
| Feb 10, 2025 | 5.56 | 5.77 | 5.56 | 5.65 | 5.65 | 376,400 |
| Feb 7, 2025 | 5.80 | 5.83 | 5.56 | 5.56 | 5.56 | 466,900 |
| Feb 6, 2025 | 5.65 | 5.93 | 5.65 | 5.85 | 5.85 | 405,300 |
| Feb 5, 2025 | 5.88 | 5.88 | 5.55 | 5.62 | 5.62 | 399,600 |
| Feb 4, 2025 | 5.74 | 5.91 | 5.70 | 5.80 | 5.80 | 470,800 |
| Feb 3, 2025 | 5.65 | 5.83 | 5.43 | 5.74 | 5.74 | 572,600 |
| Jan 31, 2025 | 5.73 | 5.87 | 5.59 | 5.61 | 5.61 | 447,100 |
| Jan 30, 2025 | 5.31 | 5.83 | 5.31 | 5.73 | 5.73 | 834,800 |
| Jan 29, 2025 | 5.44 | 5.50 | 5.27 | 5.31 | 5.31 | 407,400 |
| Jan 28, 2025 | 5.53 | 5.68 | 5.41 | 5.41 | 5.41 | 293,600 |
| Jan 27, 2025 | 5.17 | 5.76 | 5.14 | 5.65 | 5.65 | 1,211,500 |
| Jan 24, 2025 | 5.32 | 5.32 | 5.14 | 5.17 | 5.17 | 685,100 |
| Jan 23, 2025 | 5.44 | 5.45 | 5.19 | 5.25 | 5.25 | 675,100 |
| Jan 22, 2025 | 5.16 | 5.47 | 5.16 | 5.47 | 5.47 | 1,315,500 |
| Jan 21, 2025 | 5.25 | 5.32 | 5.11 | 5.26 | 5.26 | 516,300 |
| Jan 20, 2025 | 5.31 | 5.47 | 5.10 | 5.25 | 5.25 | 636,600 |
| Jan 17, 2025 | 5.50 | 5.50 | 5.31 | 5.34 | 5.34 | 338,100 |
| Jan 16, 2025 | 5.64 | 5.64 | 5.35 | 5.35 | 5.35 | 249,600 |
| Jan 15, 2025 | 5.31 | 5.64 | 5.31 | 5.64 | 5.64 | 434,500 |
| Jan 14, 2025 | 5.18 | 5.35 | 5.18 | 5.33 | 5.33 | 310,600 |
| Jan 13, 2025 | 5.54 | 5.54 | 5.18 | 5.18 | 5.18 | 183,000 |
| Jan 10, 2025 | 5.59 | 5.60 | 5.31 | 5.40 | 5.40 | 280,800 |
| Jan 9, 2025 | 5.56 | 5.69 | 5.44 | 5.60 | 5.60 | 191,300 |
| Jan 8, 2025 | 5.70 | 5.72 | 5.50 | 5.56 | 5.56 | 220,900 |
| Jan 7, 2025 | 5.80 | 5.84 | 5.69 | 5.72 | 5.72 | 212,200 |
| Jan 6, 2025 | 5.80 | 5.86 | 5.64 | 5.74 | 5.74 | 446,000 |
| Jan 3, 2025 | 5.33 | 5.81 | 5.32 | 5.66 | 5.66 | 1,834,200 |
| Jan 2, 2025 | 5.39 | 5.39 | 5.17 | 5.25 | 5.25 | 222,600 |
| Dec 30, 2024 | 5.43 | 5.51 | 5.22 | 5.41 | 5.41 | 322,800 |
| Dec 27, 2024 | 0.420512 Dividend | |||||
| Dec 27, 2024 | 5.53 | 5.67 | 5.40 | 5.42 | 5.42 | 319,500 |
| Dec 26, 2024 | 6.03 | 6.14 | 5.85 | 5.91 | 5.49 | 450,900 |
| Dec 23, 2024 | 6.14 | 6.14 | 5.85 | 6.01 | 5.58 | 428,100 |
| Dec 20, 2024 | 5.85 | 6.32 | 5.85 | 6.09 | 5.66 | 1,097,300 |
| Dec 19, 2024 | 5.55 | 5.73 | 5.49 | 5.69 | 5.29 | 468,000 |
| Dec 18, 2024 | 5.78 | 6.08 | 5.54 | 5.54 | 5.15 | 370,600 |
| Dec 17, 2024 | 5.98 | 6.12 | 5.83 | 5.93 | 5.51 | 412,100 |
| Dec 16, 2024 | 6.15 | 6.28 | 5.93 | 5.98 | 5.55 | 282,300 |
| Dec 13, 2024 | 6.33 | 6.39 | 6.16 | 6.20 | 5.76 | 367,300 |
| Dec 12, 2024 | 6.85 | 6.85 | 6.26 | 6.28 | 5.83 | 596,800 |
| Dec 11, 2024 | 6.84 | 6.88 | 6.56 | 6.85 | 6.36 | 471,000 |
| Dec 10, 2024 | 6.60 | 6.81 | 6.60 | 6.77 | 6.29 | 443,200 |
| Dec 9, 2024 | 6.73 | 6.79 | 6.56 | 6.56 | 6.09 | 385,200 |
| Dec 6, 2024 | 6.91 | 6.96 | 6.66 | 6.68 | 6.20 | 412,700 |
| Dec 5, 2024 | 6.65 | 7.02 | 6.65 | 6.91 | 6.42 | 838,300 |
| Dec 4, 2024 | 6.72 | 6.92 | 6.65 | 6.65 | 6.18 | 257,500 |
| Dec 3, 2024 | 6.66 | 6.80 | 6.64 | 6.80 | 6.32 | 261,600 |
| Dec 2, 2024 | 6.78 | 6.92 | 6.58 | 6.63 | 6.16 | 390,500 |
| Nov 29, 2024 | 6.67 | 6.89 | 6.31 | 6.78 | 6.30 | 864,400 |
| Nov 28, 2024 | 7.23 | 7.25 | 6.63 | 6.67 | 6.20 | 1,604,800 |
| Nov 27, 2024 | 8.23 | 8.29 | 7.36 | 7.36 | 6.84 | 1,089,700 |
| Nov 26, 2024 | 7.60 | 8.18 | 7.51 | 8.16 | 7.58 | 653,900 |
| Nov 25, 2024 | 7.23 | 7.60 | 7.23 | 7.60 | 7.06 | 2,237,400 |
| Nov 22, 2024 | 7.15 | 7.28 | 6.99 | 7.28 | 6.76 | 450,500 |
| Nov 21, 2024 | 6.98 | 7.10 | 6.86 | 7.06 | 6.56 | 410,200 |
| Nov 19, 2024 | 6.80 | 7.05 | 6.65 | 7.05 | 6.55 | 558,500 |
| Nov 18, 2024 | 7.00 | 7.05 | 6.67 | 6.73 | 6.25 | 751,800 |
| Nov 14, 2024 | 7.12 | 7.20 | 6.98 | 6.98 | 6.48 | 458,400 |
| Nov 13, 2024 | 7.47 | 7.56 | 6.99 | 7.12 | 6.61 | 834,900 |
| Nov 12, 2024 | 7.78 | 7.78 | 7.43 | 7.49 | 6.96 | 478,100 |
| Nov 11, 2024 | 7.76 | 7.80 | 7.50 | 7.69 | 7.14 | 451,600 |
| Nov 8, 2024 | 7.70 | 7.79 | 7.53 | 7.70 | 7.15 | 715,700 |
| Nov 7, 2024 | 8.41 | 8.50 | 7.63 | 7.80 | 7.25 | 1,401,900 |
| Nov 6, 2024 | 8.20 | 8.50 | 8.08 | 8.41 | 7.81 | 479,400 |
| Nov 5, 2024 | 8.10 | 8.39 | 8.05 | 8.30 | 7.71 | 434,800 |
| Nov 4, 2024 | 7.72 | 8.36 | 7.72 | 8.26 | 7.67 | 675,600 |
| Nov 1, 2024 | 8.04 | 8.04 | 7.60 | 7.61 | 7.07 | 554,300 |
| Oct 31, 2024 | 7.86 | 8.12 | 7.86 | 7.95 | 7.38 | 733,200 |
| Oct 30, 2024 | 7.82 | 7.92 | 7.77 | 7.90 | 7.34 | 358,700 |
| Oct 29, 2024 | 7.77 | 7.89 | 7.70 | 7.80 | 7.25 | 375,000 |
| Oct 28, 2024 | 7.59 | 7.89 | 7.58 | 7.80 | 7.25 | 296,400 |
| Oct 25, 2024 | 7.69 | 7.72 | 7.50 | 7.55 | 7.01 | 353,100 |
| Oct 24, 2024 | 7.50 | 7.70 | 7.45 | 7.70 | 7.15 | 291,600 |
| Oct 23, 2024 | 7.58 | 7.61 | 7.48 | 7.50 | 6.97 | 232,300 |
| Oct 22, 2024 | 7.75 | 7.85 | 7.56 | 7.56 | 7.02 | 340,600 |
| Oct 21, 2024 | 7.70 | 7.92 | 7.66 | 7.79 | 7.24 | 467,300 |
| Oct 18, 2024 | 7.64 | 7.75 | 7.55 | 7.55 | 7.01 | 265,100 |
| Oct 17, 2024 | 7.85 | 7.98 | 7.63 | 7.63 | 7.09 | 625,400 |
| Oct 16, 2024 | 7.64 | 7.92 | 7.58 | 7.92 | 7.36 | 1,091,200 |
| Oct 15, 2024 | 7.67 | 7.88 | 7.61 | 7.69 | 7.14 | 704,500 |
| Oct 14, 2024 | 7.60 | 7.70 | 7.50 | 7.67 | 7.12 | 484,200 |
| Oct 11, 2024 | 7.66 | 7.66 | 7.46 | 7.55 | 7.01 | 495,800 |
| Oct 10, 2024 | 7.28 | 7.62 | 7.27 | 7.62 | 7.08 | 2,595,000 |
| Oct 9, 2024 | 7.31 | 7.38 | 7.23 | 7.33 | 6.81 | 463,300 |
| Oct 8, 2024 | 7.31 | 7.39 | 7.30 | 7.37 | 6.85 | 656,400 |
| Oct 7, 2024 | 7.59 | 7.69 | 7.39 | 7.49 | 6.96 | 680,700 |
| Oct 4, 2024 | 7.80 | 7.83 | 7.47 | 7.54 | 7.00 | 969,700 |
| Oct 3, 2024 | 8.34 | 8.46 | 7.61 | 7.80 | 7.25 | 933,000 |
| Oct 2, 2024 | 9.00 | 9.06 | 8.35 | 8.35 | 7.76 | 557,800 |
| Oct 1, 2024 | 8.81 | 9.00 | 8.78 | 8.86 | 8.23 | 289,000 |
| Sep 30, 2024 | 9.11 | 9.12 | 8.81 | 8.81 | 8.18 | 506,200 |
| Sep 27, 2024 | 9.12 | 9.29 | 9.03 | 9.08 | 8.43 | 266,100 |
| Sep 26, 2024 | 9.18 | 9.20 | 9.04 | 9.12 | 8.47 | 429,900 |
| Sep 25, 2024 | 9.29 | 9.29 | 9.08 | 9.10 | 8.45 | 257,800 |
| Sep 24, 2024 | 9.19 | 9.29 | 9.13 | 9.18 | 8.53 | 204,000 |
| Sep 23, 2024 | 9.26 | 9.26 | 8.96 | 9.15 | 8.50 | 388,000 |
| Sep 20, 2024 | 9.34 | 9.37 | 9.04 | 9.27 | 8.61 | 412,900 |
| Sep 19, 2024 | 9.42 | 9.48 | 9.27 | 9.36 | 8.69 | 745,200 |
| Sep 18, 2024 | 9.64 | 9.70 | 9.35 | 9.42 | 8.75 | 524,600 |
| Sep 17, 2024 | 9.60 | 9.66 | 9.51 | 9.57 | 8.89 | 294,500 |
| Sep 16, 2024 | 9.69 | 9.76 | 9.50 | 9.62 | 8.94 | 390,300 |
| Sep 13, 2024 | 9.56 | 9.79 | 9.56 | 9.68 | 8.99 | 940,500 |
| Sep 12, 2024 | 9.70 | 9.89 | 9.56 | 9.56 | 8.88 | 776,000 |
| Sep 11, 2024 | 9.59 | 9.82 | 9.54 | 9.82 | 9.12 | 304,100 |
| Sep 10, 2024 | 9.51 | 9.60 | 9.36 | 9.57 | 8.89 | 395,000 |
| Sep 9, 2024 | 9.60 | 9.78 | 9.42 | 9.50 | 8.82 | 336,700 |
| Sep 6, 2024 | 10.14 | 10.36 | 9.62 | 9.62 | 8.94 | 561,400 |
| Sep 5, 2024 | 9.98 | 10.20 | 9.90 | 10.12 | 9.40 | 361,800 |
| Sep 4, 2024 | 9.91 | 10.19 | 9.80 | 10.08 | 9.36 | 324,100 |
| Sep 3, 2024 | 9.84 | 10.08 | 9.73 | 9.74 | 9.05 | 635,200 |
| Sep 2, 2024 | 9.91 | 9.99 | 9.65 | 9.96 | 9.25 | 478,000 |
| Aug 30, 2024 | 9.95 | 10.12 | 9.85 | 9.91 | 9.20 | 2,149,500 |
| Aug 29, 2024 | 9.93 | 9.93 | 9.65 | 9.89 | 9.19 | 418,300 |
| Aug 28, 2024 | 9.91 | 9.92 | 9.68 | 9.91 | 9.20 | 421,900 |
| Aug 27, 2024 | 9.81 | 10.03 | 9.75 | 9.95 | 9.24 | 976,400 |
| Aug 26, 2024 | 9.68 | 9.98 | 9.63 | 9.75 | 9.06 | 1,178,700 |
| Aug 23, 2024 | 9.27 | 9.84 | 9.27 | 9.68 | 8.99 | 969,600 |
| Aug 22, 2024 | 9.68 | 9.68 | 9.25 | 9.28 | 8.62 | 446,300 |
| Aug 21, 2024 | 9.45 | 9.75 | 9.45 | 9.69 | 9.00 | 264,300 |
| Aug 20, 2024 | 9.73 | 9.73 | 9.39 | 9.47 | 8.80 | 312,100 |
| Aug 19, 2024 | 9.21 | 9.64 | 9.21 | 9.64 | 8.95 | 699,500 |
| Aug 16, 2024 | 9.20 | 9.30 | 9.11 | 9.20 | 8.55 | 433,900 |
| Aug 15, 2024 | 9.25 | 9.33 | 9.09 | 9.09 | 8.44 | 407,900 |
| Aug 14, 2024 | 9.03 | 9.35 | 8.96 | 9.25 | 8.59 | 376,900 |
| Aug 13, 2024 | 9.23 | 9.30 | 8.86 | 9.02 | 8.38 | 776,500 |
| Aug 12, 2024 | 8.98 | 9.25 | 8.93 | 9.10 | 8.45 | 450,000 |
| Aug 9, 2024 | 8.86 | 9.11 | 8.70 | 8.98 | 8.34 | 890,600 |
| Aug 8, 2024 | 9.00 | 9.00 | 8.24 | 8.85 | 8.22 | 985,800 |
| Aug 7, 2024 | 9.01 | 9.34 | 8.92 | 9.06 | 8.42 | 862,900 |
| Aug 6, 2024 | 9.51 | 9.51 | 9.00 | 9.04 | 8.40 | 527,400 |
| Aug 5, 2024 | 9.26 | 9.44 | 9.09 | 9.44 | 8.77 | 228,400 |
| Aug 2, 2024 | 9.50 | 9.57 | 9.24 | 9.57 | 8.89 | 226,200 |
| Aug 1, 2024 | 9.34 | 9.76 | 9.32 | 9.35 | 8.68 | 385,000 |
| Jul 31, 2024 | 9.08 | 9.51 | 9.00 | 9.45 | 8.78 | 275,900 |
| Jul 30, 2024 | 9.37 | 9.37 | 8.99 | 9.00 | 8.36 | 148,000 |
| Jul 29, 2024 | 9.65 | 9.75 | 9.31 | 9.37 | 8.70 | 155,400 |
| Jul 26, 2024 | 9.55 | 9.74 | 9.43 | 9.61 | 8.93 | 198,500 |
| Jul 25, 2024 | 9.71 | 9.71 | 9.41 | 9.51 | 8.83 | 328,000 |
| Jul 24, 2024 | 9.70 | 9.76 | 9.53 | 9.72 | 9.03 | 317,400 |
| Jul 23, 2024 | 9.89 | 9.93 | 9.64 | 9.70 | 9.01 | 220,100 |
| Jul 22, 2024 | 9.97 | 10.04 | 9.78 | 9.87 | 9.17 | 256,700 |
| Jul 19, 2024 | 9.85 | 10.02 | 9.72 | 9.98 | 9.27 | 260,600 |
| Jul 18, 2024 | 10.25 | 10.33 | 9.61 | 9.71 | 9.02 | 909,300 |
| Jul 17, 2024 | 10.09 | 10.38 | 9.99 | 10.32 | 9.59 | 229,200 |
| Jul 16, 2024 | 10.11 | 10.20 | 9.98 | 10.09 | 9.37 | 128,300 |
| Jul 15, 2024 | 10.23 | 10.23 | 9.98 | 10.07 | 9.35 | 111,500 |
| Jul 12, 2024 | 10.52 | 10.56 | 10.06 | 10.07 | 9.35 | 318,600 |
| Jul 11, 2024 | 9.85 | 10.57 | 9.85 | 10.45 | 9.71 | 607,000 |
| Jul 10, 2024 | 9.81 | 9.94 | 9.63 | 9.79 | 9.09 | 699,600 |
| Jul 9, 2024 | 9.83 | 9.85 | 9.58 | 9.75 | 9.06 | 534,700 |
| Jul 8, 2024 | 10.07 | 10.07 | 9.72 | 9.73 | 9.04 | 518,900 |
| Jul 5, 2024 | 10.21 | 10.27 | 9.95 | 9.99 | 9.28 | 269,800 |
| Jul 4, 2024 | 9.85 | 10.20 | 9.79 | 10.12 | 9.40 | 488,000 |
| Jul 3, 2024 | 9.39 | 9.75 | 9.39 | 9.73 | 9.04 | 420,800 |
| Jul 2, 2024 | 9.30 | 9.46 | 9.26 | 9.40 | 8.73 | 304,600 |
| Jul 1, 2024 | 9.40 | 9.50 | 9.24 | 9.36 | 8.69 | 223,300 |
| Jun 28, 2024 | 9.42 | 9.58 | 9.29 | 9.40 | 8.73 | 422,500 |
| Jun 27, 2024 | 9.41 | 9.52 | 9.26 | 9.50 | 8.82 | 255,600 |
| Jun 26, 2024 | 9.42 | 9.43 | 9.28 | 9.30 | 8.64 | 179,700 |
| Jun 25, 2024 | 9.38 | 9.55 | 9.35 | 9.40 | 8.73 | 447,700 |
| Jun 24, 2024 | 9.37 | 9.49 | 9.25 | 9.43 | 8.76 | 531,100 |
| Jun 21, 2024 | 9.21 | 9.44 | 9.15 | 9.44 | 8.77 | 231,200 |
| Jun 20, 2024 | 9.15 | 9.36 | 9.10 | 9.15 | 8.50 | 474,100 |
| Jun 19, 2024 | 9.04 | 9.14 | 8.93 | 9.14 | 8.49 | 109,100 |
| Jun 18, 2024 | 8.86 | 9.10 | 8.75 | 9.06 | 8.42 | 275,800 |
| Jun 17, 2024 | 9.06 | 9.06 | 8.81 | 8.89 | 8.26 | 354,300 |
| Jun 14, 2024 | 8.94 | 9.07 | 8.89 | 9.06 | 8.42 | 586,500 |
| Jun 13, 2024 | 9.37 | 9.37 | 8.94 | 8.98 | 8.34 | 469,300 |
| Jun 12, 2024 | 9.55 | 9.80 | 9.36 | 9.37 | 8.70 | 267,100 |
| Jun 11, 2024 | 9.55 | 9.63 | 9.42 | 9.55 | 8.87 | 693,800 |
| Jun 10, 2024 | 9.73 | 9.75 | 9.43 | 9.55 | 8.87 | 739,600 |
| Jun 7, 2024 | 10.00 | 10.05 | 9.70 | 9.72 | 9.03 | 475,800 |
| Jun 6, 2024 | 10.10 | 10.35 | 10.04 | 10.07 | 9.35 | 407,100 |
| Jun 5, 2024 | 9.95 | 10.13 | 9.89 | 10.07 | 9.35 | 253,600 |
| Jun 4, 2024 | 10.12 | 10.12 | 9.85 | 9.90 | 9.20 | 525,200 |
| Jun 3, 2024 | 10.31 | 10.46 | 9.96 | 10.05 | 9.33 | 638,400 |
| May 31, 2024 | 10.18 | 10.52 | 10.13 | 10.50 | 9.75 | 440,800 |
| May 29, 2024 | 10.20 | 10.22 | 9.99 | 10.17 | 9.45 | 409,700 |
| May 28, 2024 | 10.01 | 10.37 | 10.01 | 10.21 | 9.48 | 366,700 |
| May 27, 2024 | 10.12 | 10.12 | 9.96 | 10.00 | 9.29 | 131,200 |
| May 24, 2024 | 10.10 | 10.20 | 10.03 | 10.07 | 9.35 | 291,800 |
| May 23, 2024 | 9.99 | 10.18 | 9.93 | 10.10 | 9.38 | 460,600 |
| May 22, 2024 | 10.34 | 10.38 | 9.95 | 10.00 | 9.29 | 387,700 |
| May 21, 2024 | 10.58 | 10.60 | 10.30 | 10.37 | 9.63 | 448,300 |
| May 20, 2024 | 10.55 | 10.81 | 10.40 | 10.55 | 9.80 | 808,400 |
| May 17, 2024 | 10.62 | 10.63 | 10.42 | 10.55 | 9.80 | 223,600 |
| May 16, 2024 | 10.54 | 10.65 | 10.45 | 10.60 | 9.85 | 303,500 |
| May 15, 2024 | 10.25 | 10.59 | 10.25 | 10.49 | 9.74 | 382,500 |
| May 14, 2024 | 10.33 | 10.48 | 10.26 | 10.30 | 9.57 | 169,400 |
| May 13, 2024 | 10.72 | 10.80 | 10.28 | 10.28 | 9.55 | 449,000 |
| May 10, 2024 | 10.67 | 11.15 | 10.58 | 10.72 | 9.96 | 735,100 |
| May 9, 2024 | 11.46 | 11.46 | 10.61 | 10.61 | 9.86 | 750,100 |
| May 8, 2024 | 12.03 | 12.04 | 11.26 | 11.48 | 10.66 | 872,800 |
| May 7, 2024 | 11.52 | 12.18 | 11.52 | 12.00 | 11.15 | 415,200 |
| May 6, 2024 | 12.00 | 12.00 | 11.57 | 11.57 | 10.75 | 343,600 |
| May 3, 2024 | 12.10 | 12.52 | 12.01 | 12.01 | 11.16 | 775,600 |
| May 2, 2024 | 11.63 | 12.24 | 11.63 | 11.83 | 10.99 | 1,164,500 |
| Apr 30, 2024 | 12.18 | 12.21 | 11.57 | 11.57 | 10.75 | 620,200 |
| Apr 29, 2024 | 12.00 | 12.30 | 11.86 | 12.30 | 11.42 | 224,500 |
| Apr 26, 2024 | 12.00 | 12.25 | 11.83 | 12.00 | 11.15 | 308,900 |
| Apr 25, 2024 | 12.00 | 12.20 | 11.91 | 11.99 | 11.14 | 647,300 |
| Apr 24, 2024 | 12.36 | 12.39 | 12.01 | 12.09 | 11.23 | 268,900 |
| Apr 23, 2024 | 12.13 | 12.54 | 12.00 | 12.43 | 11.55 | 249,000 |
| Apr 22, 2024 | 12.33 | 12.36 | 12.08 | 12.23 | 11.36 | 359,700 |
| Apr 19, 2024 | 12.08 | 12.50 | 12.08 | 12.43 | 11.55 | 268,100 |
| Apr 18, 2024 | 12.15 | 12.37 | 12.04 | 12.11 | 11.25 | 468,600 |
| Apr 17, 2024 | 11.97 | 12.31 | 11.76 | 12.07 | 11.21 | 575,900 |