São Paulo - Delayed Quote BRL
Hospital Mater Dei S.A. (MATD3.SA)
4.6500
+0.2400
+(5.44%)
At close: April 24 at 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 24, 2025 | 4.4200 | 4.7000 | 4.3900 | 4.6500 | 4.6500 | 365,400 |
| Apr 23, 2025 | 4.5000 | 4.5700 | 4.4100 | 4.4100 | 4.4100 | 276,600 |
| Apr 22, 2025 | 4.2600 | 4.5100 | 4.2000 | 4.4600 | 4.4600 | 772,100 |
| Apr 17, 2025 | 4.0600 | 4.2500 | 4.0200 | 4.2200 | 4.2200 | 430,000 |
| Apr 16, 2025 | 4.1100 | 4.1200 | 4.0500 | 4.0700 | 4.0700 | 308,900 |
| Apr 15, 2025 | 3.9600 | 4.1200 | 3.9400 | 4.1200 | 4.1200 | 246,700 |
| Apr 14, 2025 | 3.8800 | 3.9800 | 3.8300 | 3.9800 | 3.9800 | 299,000 |
| Apr 11, 2025 | 3.8900 | 3.8900 | 3.7500 | 3.8400 | 3.8400 | 195,300 |
| Apr 10, 2025 | 3.7800 | 3.9100 | 3.7700 | 3.8400 | 3.8400 | 343,000 |
| Apr 9, 2025 | 3.6900 | 3.8500 | 3.6500 | 3.7800 | 3.7800 | 262,700 |
| Apr 8, 2025 | 3.8500 | 3.8500 | 3.6300 | 3.7300 | 3.7300 | 568,800 |
| Apr 7, 2025 | 3.8400 | 3.9400 | 3.7400 | 3.7400 | 3.7400 | 577,700 |
| Apr 4, 2025 | 3.9600 | 3.9700 | 3.8500 | 3.9500 | 3.9500 | 141,700 |
| Apr 3, 2025 | 3.8800 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 385,900 |
| Apr 2, 2025 | 3.7700 | 3.9100 | 3.7700 | 3.8400 | 3.8400 | 148,200 |
| Apr 1, 2025 | 3.8500 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 138,500 |
| Mar 31, 2025 | 4.0200 | 4.0200 | 3.8200 | 3.8500 | 3.8500 | 485,700 |
| Mar 28, 2025 | 3.9100 | 4.0800 | 3.7100 | 4.0800 | 4.0800 | 608,300 |
| Mar 27, 2025 | 3.8400 | 3.9300 | 3.8100 | 3.8600 | 3.8600 | 331,000 |
| Mar 26, 2025 | 3.7000 | 3.9200 | 3.7000 | 3.8500 | 3.8500 | 534,000 |
| Mar 25, 2025 | 3.6000 | 3.7900 | 3.5600 | 3.7800 | 3.7800 | 362,700 |
| Mar 24, 2025 | 3.6200 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 217,300 |
| Mar 21, 2025 | 3.5400 | 3.6700 | 3.4800 | 3.6200 | 3.6200 | 1,514,200 |
| Mar 20, 2025 | 3.9000 | 3.9300 | 3.5300 | 3.5600 | 3.5600 | 2,392,600 |
| Mar 19, 2025 | 3.9100 | 4.0400 | 3.9100 | 4.0000 | 4.0000 | 284,800 |
| Mar 18, 2025 | 3.8900 | 3.9800 | 3.8900 | 3.9100 | 3.9100 | 178,400 |
| Mar 17, 2025 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | 3.9000 | 354,300 |
| Mar 14, 2025 | 3.6600 | 4.0500 | 3.6600 | 4.0500 | 4.0500 | 487,300 |
| Mar 13, 2025 | 3.7900 | 3.8100 | 3.6000 | 3.6500 | 3.6500 | 539,700 |
| Mar 12, 2025 | 3.6500 | 3.8000 | 3.6300 | 3.7700 | 3.7700 | 237,000 |
| Mar 11, 2025 | 3.6400 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 344,300 |
| Mar 10, 2025 | 3.7200 | 3.7800 | 3.6100 | 3.6300 | 3.6300 | 577,500 |
| Mar 7, 2025 | 3.6500 | 3.8100 | 3.6200 | 3.8000 | 3.8000 | 147,700 |
| Mar 6, 2025 | 3.5900 | 3.7100 | 3.5600 | 3.7100 | 3.7100 | 437,100 |
| Mar 5, 2025 | 3.7400 | 3.7400 | 3.5500 | 3.5500 | 3.5500 | 232,900 |
| Feb 28, 2025 | 3.7500 | 3.8200 | 3.6900 | 3.7000 | 3.7000 | 913,500 |
| Feb 27, 2025 | 3.6500 | 3.7900 | 3.6300 | 3.7100 | 3.7100 | 386,000 |
| Feb 26, 2025 | 3.7500 | 3.7700 | 3.6100 | 3.6300 | 3.6300 | 349,000 |
| Feb 25, 2025 | 3.6700 | 3.7800 | 3.6700 | 3.7100 | 3.7100 | 232,700 |
| Feb 24, 2025 | 3.8200 | 3.8700 | 3.6600 | 3.7400 | 3.7400 | 644,600 |
| Feb 21, 2025 | 3.8700 | 3.9100 | 3.8100 | 3.8400 | 3.8400 | 296,900 |
| Feb 20, 2025 | 3.8000 | 3.8600 | 3.7400 | 3.8600 | 3.8600 | 449,600 |
| Feb 19, 2025 | 3.7600 | 3.9000 | 3.7200 | 3.7700 | 3.7700 | 431,200 |
| Feb 18, 2025 | 4.0100 | 4.0100 | 3.8100 | 3.8100 | 3.8100 | 641,500 |
| Feb 17, 2025 | 3.9300 | 4.1100 | 3.8900 | 4.0200 | 4.0200 | 1,190,700 |
| Feb 14, 2025 | 3.8300 | 3.9200 | 3.7600 | 3.9200 | 3.9200 | 1,612,700 |
| Feb 13, 2025 | 3.7000 | 3.8300 | 3.6100 | 3.8300 | 3.8300 | 1,048,700 |
| Feb 12, 2025 | 3.9400 | 3.9800 | 3.7400 | 3.7400 | 3.7400 | 775,700 |
| Feb 11, 2025 | 3.8600 | 4.0200 | 3.8300 | 3.9800 | 3.9800 | 392,200 |
| Feb 10, 2025 | 4.0300 | 4.0600 | 3.8400 | 3.8900 | 3.8900 | 587,100 |
| Feb 7, 2025 | 3.9900 | 4.0700 | 3.9600 | 4.0000 | 4.0000 | 456,700 |
| Feb 6, 2025 | 3.9700 | 4.0400 | 3.9600 | 3.9900 | 3.9900 | 289,100 |
| Feb 5, 2025 | 4.0900 | 4.0900 | 3.8900 | 3.9600 | 3.9600 | 549,100 |
| Feb 4, 2025 | 4.0500 | 4.0800 | 3.9800 | 4.0800 | 4.0800 | 422,100 |
| Feb 3, 2025 | 3.8800 | 4.0800 | 3.7500 | 4.0400 | 4.0400 | 812,400 |
| Jan 31, 2025 | 4.0100 | 4.0600 | 3.8500 | 3.8600 | 3.8600 | 800,700 |
| Jan 30, 2025 | 3.7900 | 4.0400 | 3.7600 | 3.9800 | 3.9800 | 917,400 |
| Jan 29, 2025 | 3.7500 | 3.8200 | 3.7000 | 3.7500 | 3.7500 | 646,000 |
| Jan 28, 2025 | 3.7300 | 3.7600 | 3.6700 | 3.7100 | 3.7100 | 450,600 |
| Jan 27, 2025 | 3.5700 | 3.7500 | 3.5400 | 3.7300 | 3.7300 | 675,300 |
| Jan 24, 2025 | 3.6000 | 3.6400 | 3.5700 | 3.6000 | 3.6000 | 561,200 |
| Jan 23, 2025 | 3.6800 | 3.7500 | 3.5700 | 3.5700 | 3.5700 | 443,800 |
| Jan 22, 2025 | 3.6300 | 3.7400 | 3.6000 | 3.7000 | 3.7000 | 298,700 |
| Jan 21, 2025 | 3.5600 | 3.6700 | 3.5200 | 3.6700 | 3.6700 | 485,000 |
| Jan 20, 2025 | 3.5500 | 3.6200 | 3.4800 | 3.5600 | 3.5600 | 350,500 |
| Jan 17, 2025 | 3.5500 | 3.5600 | 3.4100 | 3.5100 | 3.5100 | 779,600 |
| Jan 16, 2025 | 3.7400 | 3.7400 | 3.4700 | 3.5500 | 3.5500 | 884,400 |
| Jan 15, 2025 | 3.5600 | 3.7800 | 3.5600 | 3.7000 | 3.7000 | 1,020,400 |
| Jan 14, 2025 | 3.6300 | 3.6500 | 3.5200 | 3.5200 | 3.5200 | 1,073,900 |
| Jan 13, 2025 | 3.6500 | 3.6600 | 3.5600 | 3.6300 | 3.6300 | 614,700 |
| Jan 10, 2025 | 3.7600 | 3.7600 | 3.6100 | 3.6500 | 3.6500 | 356,900 |
| Jan 9, 2025 | 3.6900 | 3.8000 | 3.6400 | 3.7000 | 3.7000 | 340,300 |
| Jan 8, 2025 | 3.8300 | 3.8700 | 3.7000 | 3.7200 | 3.7200 | 672,800 |
| Jan 7, 2025 | 3.8200 | 3.8700 | 3.6900 | 3.8400 | 3.8400 | 451,300 |
| Jan 6, 2025 | 3.6000 | 3.8000 | 3.5500 | 3.8000 | 3.8000 | 944,000 |
| Jan 3, 2025 | 3.4900 | 3.6100 | 3.3500 | 3.6100 | 3.6100 | 1,584,500 |
| Jan 2, 2025 | 3.6100 | 3.6100 | 3.4800 | 3.4800 | 3.4800 | 589,000 |
| Dec 30, 2024 | 3.5800 | 3.6400 | 3.5200 | 3.6400 | 3.6400 | 463,200 |
| Dec 27, 2024 | 3.6900 | 3.7000 | 3.5600 | 3.5600 | 3.5600 | 430,400 |
| Dec 26, 2024 | 3.5500 | 3.6700 | 3.5500 | 3.6700 | 3.6700 | 522,500 |
| Dec 23, 2024 | 3.7800 | 3.8000 | 3.6100 | 3.6100 | 3.6100 | 622,800 |
| Dec 20, 2024 | 3.6900 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 590,600 |
| Dec 19, 2024 | 3.6800 | 3.7700 | 3.6100 | 3.6800 | 3.6800 | 717,200 |
| Dec 18, 2024 | 3.9000 | 3.9000 | 3.6300 | 3.7100 | 3.7100 | 1,247,100 |
| Dec 17, 2024 | 3.9200 | 3.9200 | 3.7800 | 3.9000 | 3.9000 | 734,500 |
| Dec 16, 2024 | 3.9800 | 3.9900 | 3.8100 | 3.9500 | 3.9500 | 937,800 |
| Dec 13, 2024 | 3.9300 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 3,322,500 |
| Dec 12, 2024 | 4.0800 | 4.1000 | 3.9700 | 3.9700 | 3.9700 | 751,900 |
| Dec 11, 2024 | 4.0900 | 4.1500 | 4.0300 | 4.1400 | 4.1400 | 1,908,500 |
| Dec 10, 2024 | 4.0000 | 4.0900 | 3.9900 | 4.0600 | 4.0600 | 519,100 |
| Dec 9, 2024 | 4.0000 | 4.0600 | 3.9000 | 3.9700 | 3.9700 | 1,601,900 |
| Dec 6, 2024 | 4.0500 | 4.1200 | 3.9300 | 3.9300 | 3.9300 | 488,700 |
| Dec 5, 2024 | 4.0800 | 4.1400 | 4.0400 | 4.0400 | 4.0400 | 451,200 |
| Dec 4, 2024 | 3.9900 | 4.1400 | 3.9600 | 4.0400 | 4.0400 | 687,900 |
| Dec 3, 2024 | 4.1000 | 4.1300 | 4.0000 | 4.0500 | 4.0500 | 1,149,900 |
| Dec 2, 2024 | 4.1000 | 4.1400 | 4.0300 | 4.0500 | 4.0500 | 830,900 |
| Nov 29, 2024 | 4.0200 | 4.1700 | 3.9100 | 4.1300 | 4.1300 | 547,300 |
| Nov 28, 2024 | 4.2300 | 4.2900 | 3.9500 | 4.0600 | 4.0600 | 1,028,500 |
| Nov 27, 2024 | 4.3000 | 4.4600 | 4.1800 | 4.1800 | 4.1800 | 769,200 |
| Nov 26, 2024 | 4.2700 | 4.3800 | 4.2100 | 4.3200 | 4.3200 | 594,700 |
| Nov 25, 2024 | 4.2200 | 4.3700 | 4.2000 | 4.2500 | 4.2500 | 1,153,800 |
| Nov 22, 2024 | 4.2500 | 4.2700 | 4.1500 | 4.2400 | 4.2400 | 353,900 |
| Nov 21, 2024 | 4.3100 | 4.3100 | 4.1300 | 4.1800 | 4.1800 | 870,600 |
| Nov 19, 2024 | 4.3000 | 4.3800 | 4.1900 | 4.3000 | 4.3000 | 280,100 |
| Nov 18, 2024 | 4.2300 | 4.4900 | 4.1500 | 4.3100 | 4.3100 | 616,500 |
| Nov 14, 2024 | 4.4100 | 4.5000 | 4.2400 | 4.3000 | 4.3000 | 2,891,300 |
| Nov 13, 2024 | 4.4700 | 4.4700 | 4.2400 | 4.3700 | 4.3700 | 170,700 |
| Nov 12, 2024 | 4.5700 | 4.5700 | 4.3600 | 4.4500 | 4.4500 | 1,304,900 |
| Nov 11, 2024 | 4.4300 | 4.5400 | 4.3000 | 4.5400 | 4.5400 | 609,900 |
| Nov 8, 2024 | 4.1500 | 4.4300 | 4.0700 | 4.4300 | 4.4300 | 376,600 |
| Nov 7, 2024 | 4.2700 | 4.3500 | 4.1300 | 4.1500 | 4.1500 | 337,900 |
| Nov 6, 2024 | 4.2400 | 4.2800 | 4.1300 | 4.2600 | 4.2600 | 625,300 |
| Nov 5, 2024 | 4.2200 | 4.3200 | 4.1500 | 4.2500 | 4.2500 | 198,600 |
| Nov 4, 2024 | 4.1300 | 4.2100 | 4.1300 | 4.2100 | 4.2100 | 153,900 |
| Nov 1, 2024 | 4.2500 | 4.2500 | 4.0600 | 4.0700 | 4.0700 | 263,900 |
| Oct 31, 2024 | 4.2100 | 4.3200 | 4.2100 | 4.2500 | 4.2500 | 112,900 |
| Oct 30, 2024 | 4.1900 | 4.3300 | 4.1700 | 4.2700 | 4.2700 | 367,600 |
| Oct 29, 2024 | 4.2500 | 4.2500 | 4.1200 | 4.2000 | 4.2000 | 293,500 |
| Oct 28, 2024 | 4.2000 | 4.3000 | 4.2000 | 4.2300 | 4.2300 | 117,600 |
| Oct 25, 2024 | 4.3000 | 4.3000 | 4.1300 | 4.1800 | 4.1800 | 368,400 |
| Oct 24, 2024 | 4.2400 | 4.2900 | 4.1600 | 4.2500 | 4.2500 | 166,900 |
| Oct 23, 2024 | 4.3100 | 4.3300 | 4.2200 | 4.2500 | 4.2500 | 380,000 |
| Oct 22, 2024 | 4.3300 | 4.3500 | 4.2300 | 4.3300 | 4.3300 | 250,300 |
| Oct 21, 2024 | 4.4300 | 4.4300 | 4.2700 | 4.3400 | 4.3400 | 479,900 |
| Oct 18, 2024 | 4.3700 | 4.4700 | 4.3200 | 4.4000 | 4.4000 | 1,144,400 |
| Oct 17, 2024 | 4.3900 | 4.4600 | 4.3000 | 4.3600 | 4.3600 | 307,600 |
| Oct 16, 2024 | 4.3300 | 4.4400 | 4.3200 | 4.4100 | 4.4100 | 253,600 |
| Oct 15, 2024 | 4.3800 | 4.4200 | 4.3000 | 4.3200 | 4.3200 | 1,025,600 |
| Oct 14, 2024 | 4.4500 | 4.4600 | 4.3500 | 4.3800 | 4.3800 | 298,400 |
| Oct 11, 2024 | 4.4300 | 4.5600 | 4.3300 | 4.4500 | 4.4500 | 638,300 |
| Oct 10, 2024 | 4.3600 | 4.5200 | 4.3500 | 4.4900 | 4.4900 | 728,500 |
| Oct 9, 2024 | 4.5900 | 4.5900 | 4.3600 | 4.3600 | 4.3600 | 277,600 |
| Oct 8, 2024 | 4.6500 | 4.6700 | 4.5800 | 4.6400 | 4.6400 | 508,000 |
| Oct 7, 2024 | 4.6400 | 4.6600 | 4.5500 | 4.6000 | 4.6000 | 627,600 |
| Oct 4, 2024 | 4.5900 | 4.7600 | 4.5200 | 4.6300 | 4.6300 | 625,600 |
| Oct 3, 2024 | 4.5300 | 4.7100 | 4.3500 | 4.6000 | 4.6000 | 1,228,900 |
| Oct 2, 2024 | 4.4200 | 4.5400 | 4.4000 | 4.5400 | 4.5400 | 458,500 |
| Oct 1, 2024 | 4.3400 | 4.4600 | 4.3100 | 4.4200 | 4.4200 | 745,200 |
| Sep 30, 2024 | 4.5200 | 4.5500 | 4.3600 | 4.3700 | 4.3700 | 539,000 |
| Sep 27, 2024 | 4.4300 | 4.5100 | 4.4300 | 4.4900 | 4.4900 | 245,600 |
| Sep 26, 2024 | 4.4000 | 4.5000 | 4.3500 | 4.4300 | 4.4300 | 550,700 |
| Sep 25, 2024 | 4.4800 | 4.5100 | 4.3600 | 4.4000 | 4.4000 | 908,600 |
| Sep 24, 2024 | 4.5800 | 4.6000 | 4.4500 | 4.4700 | 4.4700 | 584,500 |
| Sep 23, 2024 | 4.5100 | 4.5600 | 4.4800 | 4.5500 | 4.5500 | 495,100 |
| Sep 20, 2024 | 4.8200 | 4.8200 | 4.4600 | 4.5400 | 4.5400 | 3,153,700 |
| Sep 19, 2024 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | 4.6500 | 462,100 |
| Sep 18, 2024 | 4.8900 | 5.0200 | 4.7700 | 4.9000 | 4.9000 | 340,900 |
| Sep 17, 2024 | 4.8200 | 4.8800 | 4.7400 | 4.8100 | 4.8100 | 663,100 |
| Sep 16, 2024 | 4.9300 | 4.9300 | 4.7500 | 4.8000 | 4.8000 | 328,300 |
| Sep 13, 2024 | 4.8700 | 4.9300 | 4.8000 | 4.8300 | 4.8300 | 185,000 |
| Sep 12, 2024 | 4.9900 | 4.9900 | 4.7500 | 4.8200 | 4.8200 | 455,600 |
| Sep 11, 2024 | 4.8100 | 4.9800 | 4.7500 | 4.9800 | 4.9800 | 734,300 |
| Sep 10, 2024 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | 4.8000 | 842,200 |
| Sep 9, 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7000 | 4.7000 | 415,500 |
| Sep 6, 2024 | 4.7600 | 4.7700 | 4.6600 | 4.7000 | 4.7000 | 1,035,000 |
| Sep 5, 2024 | 4.8900 | 4.9100 | 4.7000 | 4.7700 | 4.7700 | 310,100 |
| Sep 4, 2024 | 4.7800 | 5.0000 | 4.7800 | 4.9000 | 4.9000 | 1,407,000 |
| Sep 3, 2024 | 4.6600 | 4.8900 | 4.6000 | 4.8000 | 4.8000 | 531,600 |
| Sep 2, 2024 | 4.5300 | 4.7400 | 4.5300 | 4.6100 | 4.6100 | 1,114,400 |
| Aug 30, 2024 | 4.4100 | 4.6700 | 4.4000 | 4.6600 | 4.6600 | 3,176,400 |
| Aug 29, 2024 | 4.6400 | 4.7400 | 4.5900 | 4.6200 | 4.6200 | 589,800 |
| Aug 28, 2024 | 4.7800 | 4.7800 | 4.6100 | 4.6900 | 4.6900 | 605,500 |
| Aug 27, 2024 | 4.7600 | 4.8300 | 4.6400 | 4.7500 | 4.7500 | 548,000 |
| Aug 26, 2024 | 4.7900 | 4.9100 | 4.7100 | 4.7500 | 4.7500 | 426,200 |
| Aug 23, 2024 | 4.6200 | 4.8600 | 4.5200 | 4.7700 | 4.7700 | 269,600 |
| Aug 22, 2024 | 4.7300 | 4.7300 | 4.5700 | 4.5800 | 4.5800 | 638,500 |
| Aug 21, 2024 | 4.6100 | 4.7200 | 4.5900 | 4.6900 | 4.6900 | 601,800 |
| Aug 20, 2024 | 4.5500 | 4.6400 | 4.5300 | 4.6400 | 4.6400 | 749,700 |
| Aug 19, 2024 | 4.4700 | 4.5600 | 4.4100 | 4.5500 | 4.5500 | 297,100 |
| Aug 16, 2024 | 4.5100 | 4.5400 | 4.3500 | 4.4100 | 4.4100 | 355,400 |
| Aug 15, 2024 | 4.4300 | 4.6800 | 4.4300 | 4.4900 | 4.4900 | 579,000 |
| Aug 14, 2024 | 4.6100 | 4.6200 | 4.4000 | 4.4400 | 4.4400 | 1,024,100 |
| Aug 13, 2024 | 4.5600 | 4.6100 | 4.5200 | 4.5600 | 4.5600 | 260,400 |
| Aug 12, 2024 | 4.6000 | 4.7000 | 4.5400 | 4.5400 | 4.5400 | 390,900 |
| Aug 9, 2024 | 4.7600 | 4.7600 | 4.5100 | 4.6100 | 4.6100 | 1,310,000 |
| Aug 8, 2024 | 4.7500 | 4.8200 | 4.6300 | 4.7600 | 4.7600 | 443,000 |
| Aug 7, 2024 | 4.5200 | 4.7500 | 4.5100 | 4.7500 | 4.7500 | 591,300 |
| Aug 6, 2024 | 4.5100 | 4.5600 | 4.4600 | 4.5100 | 4.5100 | 232,800 |
| Aug 5, 2024 | 4.6500 | 4.6500 | 4.4800 | 4.5100 | 4.5100 | 316,400 |
| Aug 2, 2024 | 4.5900 | 4.7000 | 4.5300 | 4.6900 | 4.6900 | 301,300 |
| Aug 1, 2024 | 4.6300 | 4.8400 | 4.5800 | 4.5900 | 4.5900 | 350,900 |
| Jul 31, 2024 | 4.6800 | 4.7900 | 4.6100 | 4.6800 | 4.6800 | 216,500 |
| Jul 30, 2024 | 4.7800 | 4.7800 | 4.5500 | 4.6600 | 4.6600 | 446,700 |
| Jul 29, 2024 | 4.9100 | 4.9200 | 4.7400 | 4.7400 | 4.7400 | 304,500 |
| Jul 26, 2024 | 4.9500 | 4.9500 | 4.8300 | 4.9100 | 4.9100 | 283,800 |
| Jul 25, 2024 | 4.6700 | 4.9200 | 4.5900 | 4.9000 | 4.9000 | 1,418,700 |
| Jul 24, 2024 | 4.6400 | 4.6900 | 4.5200 | 4.6000 | 4.6000 | 1,254,000 |
| Jul 23, 2024 | 4.5800 | 4.6600 | 4.5400 | 4.5800 | 4.5800 | 1,752,500 |
| Jul 22, 2024 | 4.5500 | 4.7000 | 4.5300 | 4.6000 | 4.6000 | 713,500 |
| Jul 19, 2024 | 4.6400 | 4.7000 | 4.4900 | 4.4900 | 4.4900 | 500,400 |
| Jul 18, 2024 | 4.9000 | 4.9200 | 4.6000 | 4.6400 | 4.6400 | 637,000 |
| Jul 17, 2024 | 4.8300 | 4.8700 | 4.8000 | 4.8700 | 4.8700 | 894,500 |
| Jul 16, 2024 | 4.8900 | 4.9800 | 4.8300 | 4.8300 | 4.8300 | 435,800 |
| Jul 15, 2024 | 5.1000 | 5.1000 | 4.8600 | 4.8600 | 4.8600 | 518,200 |
| Jul 12, 2024 | 5.0700 | 5.0900 | 4.9000 | 5.0000 | 5.0000 | 546,500 |
| Jul 11, 2024 | 5.0800 | 5.1500 | 4.9900 | 5.1000 | 5.1000 | 167,600 |
| Jul 10, 2024 | 5.0900 | 5.2000 | 4.9600 | 5.0200 | 5.0200 | 514,800 |
| Jul 9, 2024 | 4.9400 | 5.1400 | 4.9300 | 5.0600 | 5.0600 | 1,182,300 |
| Jul 8, 2024 | 4.9900 | 5.0700 | 4.8900 | 5.0000 | 5.0000 | 186,400 |
| Jul 5, 2024 | 5.0600 | 5.0900 | 4.8800 | 4.9700 | 4.9700 | 254,800 |
| Jul 4, 2024 | 4.7700 | 5.1400 | 4.7500 | 5.0200 | 5.0200 | 616,300 |
| Jul 3, 2024 | 4.5500 | 4.8100 | 4.5500 | 4.7700 | 4.7700 | 472,000 |
| Jul 2, 2024 | 4.5600 | 4.6500 | 4.4500 | 4.5300 | 4.5300 | 517,800 |
| Jul 1, 2024 | 4.6000 | 4.6100 | 4.4500 | 4.5500 | 4.5500 | 680,600 |
| Jun 28, 2024 | 4.6200 | 4.6400 | 4.4900 | 4.5500 | 4.5500 | 2,615,700 |
| Jun 27, 2024 | 4.5600 | 4.5800 | 4.4500 | 4.5800 | 4.5800 | 881,600 |
| Jun 26, 2024 | 4.6500 | 4.6500 | 4.5000 | 4.5400 | 4.5400 | 751,900 |
| Jun 25, 2024 | 4.7300 | 4.7700 | 4.6100 | 4.6500 | 4.6500 | 187,800 |
| Jun 24, 2024 | 4.6700 | 4.7900 | 4.6700 | 4.7700 | 4.7700 | 196,000 |
| Jun 21, 2024 | 4.5800 | 4.7200 | 4.5800 | 4.6600 | 4.6600 | 351,300 |
| Jun 20, 2024 | 4.7700 | 4.7900 | 4.5400 | 4.6000 | 4.6000 | 1,139,200 |
| Jun 19, 2024 | 4.8400 | 4.8400 | 4.6000 | 4.7700 | 4.7700 | 168,700 |
| Jun 18, 2024 | 4.7000 | 4.8500 | 4.6000 | 4.7400 | 4.7400 | 402,000 |
| Jun 17, 2024 | 4.8100 | 4.8100 | 4.6200 | 4.6200 | 4.6200 | 599,100 |
| Jun 14, 2024 | 4.8000 | 4.9600 | 4.7800 | 4.8700 | 4.8700 | 126,800 |
| Jun 13, 2024 | 4.8800 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 402,600 |
| Jun 12, 2024 | 5.0900 | 5.2000 | 4.8600 | 4.9000 | 4.9000 | 695,300 |
| Jun 11, 2024 | 4.9800 | 5.1300 | 4.9700 | 5.0700 | 5.0700 | 388,400 |
| Jun 10, 2024 | 4.9800 | 5.0400 | 4.8700 | 4.9800 | 4.9800 | 701,700 |
| Jun 7, 2024 | 5.2000 | 5.2300 | 5.0000 | 5.0000 | 5.0000 | 311,300 |
| Jun 6, 2024 | 5.1100 | 5.2800 | 5.1100 | 5.2000 | 5.2000 | 223,400 |
| Jun 5, 2024 | 5.1700 | 5.2200 | 5.0800 | 5.1100 | 5.1100 | 1,212,400 |
| Jun 4, 2024 | 5.2500 | 5.3000 | 5.0300 | 5.1500 | 5.1500 | 296,300 |
| Jun 3, 2024 | 5.0200 | 5.2800 | 5.0000 | 5.2500 | 5.2500 | 547,400 |
| May 31, 2024 | 5.0300 | 5.1800 | 4.9500 | 5.0200 | 5.0200 | 3,276,500 |
| May 29, 2024 | 5.0600 | 5.1100 | 4.8900 | 5.0300 | 5.0300 | 510,000 |
| May 28, 2024 | 5.3000 | 5.3000 | 5.0400 | 5.0500 | 5.0500 | 907,900 |
| May 27, 2024 | 5.5400 | 5.5400 | 5.2600 | 5.2700 | 5.2700 | 1,047,100 |
| May 24, 2024 | 5.5300 | 5.5500 | 5.4200 | 5.5400 | 5.5400 | 377,300 |
| May 23, 2024 | 5.6500 | 5.6500 | 5.3900 | 5.5400 | 5.5400 | 693,500 |
| May 22, 2024 | 5.4300 | 5.6000 | 5.4100 | 5.6000 | 5.6000 | 647,900 |
| May 21, 2024 | 5.5100 | 5.5600 | 5.4400 | 5.5200 | 5.5200 | 258,900 |
| May 20, 2024 | 5.6600 | 5.6600 | 5.4000 | 5.5300 | 5.5300 | 593,900 |
| May 17, 2024 | 5.5900 | 5.7200 | 5.5500 | 5.6300 | 5.6300 | 780,700 |
| May 16, 2024 | 5.8400 | 5.8700 | 5.6000 | 5.6400 | 5.6400 | 493,800 |
| May 15, 2024 | 6.0200 | 6.0600 | 5.7900 | 5.8300 | 5.8300 | 1,107,700 |
| May 14, 2024 | 5.6400 | 6.0300 | 5.5400 | 6.0000 | 6.0000 | 949,500 |
| May 13, 2024 | 5.4400 | 5.6100 | 5.3900 | 5.6100 | 5.6100 | 344,300 |
| May 10, 2024 | 5.7300 | 5.7300 | 5.3500 | 5.5200 | 5.5200 | 734,500 |
| May 9, 2024 | 6.1000 | 6.1000 | 5.6800 | 5.6800 | 5.6800 | 535,200 |
| May 8, 2024 | 6.0200 | 6.1500 | 5.9200 | 6.0500 | 6.0500 | 1,218,600 |
| May 7, 2024 | 5.9800 | 6.2000 | 5.9000 | 5.9700 | 5.9700 | 671,000 |
| May 6, 2024 | 5.7900 | 6.0400 | 5.7800 | 5.9000 | 5.9000 | 446,600 |
| May 3, 2024 | 5.8100 | 6.0400 | 5.7300 | 5.8100 | 5.8100 | 1,141,600 |
| May 2, 2024 | 0.074861 Dividend | |||||
| May 2, 2024 | 5.6700 | 5.9200 | 5.6000 | 5.7500 | 5.7500 | 535,200 |
| Apr 30, 2024 | 5.9000 | 5.9600 | 5.6700 | 5.6800 | 5.6051 | 609,800 |
| Apr 29, 2024 | 5.6600 | 6.0000 | 5.5600 | 5.8800 | 5.8025 | 883,800 |
| Apr 26, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.3683 | - |
| Apr 25, 2024 | 5.3900 | 5.4700 | 5.3000 | 5.4400 | 5.3683 | 156,700 |
| Apr 24, 2024 | 5.4600 | 5.5600 | 5.3300 | 5.4000 | 5.3288 | 615,800 |