4.2500
+0.0500
+(1.19%)
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 | 4.2000 | 4.2900 | 4.0800 | 4.2500 | 4.2500 | 292,800 |
| Apr 16, 2025 | 3.9100 | 4.3300 | 3.8400 | 4.2000 | 4.2000 | 1,242,300 |
| Apr 15, 2025 | 3.7300 | 3.9900 | 3.6700 | 3.9600 | 3.9600 | 806,000 |
| Apr 14, 2025 | 3.7200 | 3.8200 | 3.7000 | 3.7100 | 3.7100 | 182,100 |
| Apr 11, 2025 | 3.6800 | 3.7600 | 3.6100 | 3.7200 | 3.7200 | 340,100 |
| Apr 10, 2025 | 3.6200 | 3.6700 | 3.5700 | 3.6400 | 3.6400 | 229,500 |
| Apr 9, 2025 | 3.5500 | 3.7000 | 3.5000 | 3.6600 | 3.6600 | 363,000 |
| Apr 8, 2025 | 3.5900 | 3.6900 | 3.5400 | 3.5500 | 3.5500 | 373,500 |
| Apr 7, 2025 | 3.5900 | 3.7000 | 3.5000 | 3.5600 | 3.5600 | 395,500 |
| Apr 4, 2025 | 3.7800 | 3.8000 | 3.6200 | 3.6700 | 3.6700 | 337,900 |
| Apr 3, 2025 | 3.5000 | 3.9600 | 3.5000 | 3.9600 | 3.9600 | 750,800 |
| Apr 2, 2025 | 3.5700 | 3.6000 | 3.5200 | 3.5600 | 3.5600 | 259,500 |
| Apr 1, 2025 | 3.5700 | 3.6400 | 3.5000 | 3.5400 | 3.5400 | 388,800 |
| Mar 31, 2025 | 3.5500 | 3.6600 | 3.5500 | 3.5700 | 3.5700 | 184,300 |
| Mar 28, 2025 | 3.7100 | 3.7100 | 3.5500 | 3.6200 | 3.6200 | 159,200 |
| Mar 27, 2025 | 3.7100 | 3.7600 | 3.6900 | 3.6900 | 3.6900 | 104,000 |
| Mar 26, 2025 | 3.7200 | 3.7900 | 3.6700 | 3.7100 | 3.7100 | 310,700 |
| Mar 25, 2025 | 3.5500 | 3.7400 | 3.5500 | 3.7200 | 3.7200 | 295,700 |
| Mar 24, 2025 | 3.6200 | 3.6600 | 3.5300 | 3.5400 | 3.5400 | 256,700 |
| Mar 21, 2025 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 193,500 |
| Mar 20, 2025 | 3.5400 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 272,500 |
| Mar 19, 2025 | 3.5800 | 3.6100 | 3.5200 | 3.5500 | 3.5500 | 198,700 |
| Mar 18, 2025 | 3.5100 | 3.5700 | 3.4500 | 3.5500 | 3.5500 | 308,700 |
| Mar 17, 2025 | 3.5000 | 3.5300 | 3.4300 | 3.5200 | 3.5200 | 477,400 |
| Mar 14, 2025 | 3.4800 | 3.5800 | 3.2800 | 3.5000 | 3.5000 | 1,929,800 |
| Mar 13, 2025 | 3.7100 | 3.7400 | 3.5600 | 3.5600 | 3.5600 | 481,800 |
| Mar 12, 2025 | 3.6700 | 3.7900 | 3.6700 | 3.7700 | 3.7700 | 212,900 |
| Mar 11, 2025 | 3.7200 | 3.7600 | 3.6600 | 3.7200 | 3.7200 | 192,200 |
| Mar 10, 2025 | 3.6200 | 3.8900 | 3.6200 | 3.7200 | 3.7200 | 280,300 |
| Mar 7, 2025 | 3.6100 | 3.7700 | 3.6100 | 3.7000 | 3.7000 | 226,300 |
| Mar 6, 2025 | 3.5500 | 3.7500 | 3.5500 | 3.6800 | 3.6800 | 384,600 |
| Mar 5, 2025 | 3.5600 | 3.6300 | 3.5200 | 3.5500 | 3.5500 | 341,100 |
| Feb 28, 2025 | 3.6000 | 3.7800 | 3.5600 | 3.5600 | 3.5600 | 416,800 |
| Feb 27, 2025 | 3.6000 | 3.8500 | 3.5800 | 3.6500 | 3.6500 | 817,900 |
| Feb 26, 2025 | 3.8000 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | 533,800 |
| Feb 25, 2025 | 3.7300 | 3.8700 | 3.7300 | 3.7600 | 3.7600 | 281,700 |
| Feb 24, 2025 | 4.0400 | 4.1300 | 3.7500 | 3.8000 | 3.8000 | 481,100 |
| Feb 21, 2025 | 4.0300 | 4.1000 | 3.9800 | 3.9900 | 3.9900 | 253,000 |
| Feb 20, 2025 | 3.8700 | 4.1900 | 3.8700 | 4.0500 | 4.0500 | 806,600 |
| Feb 19, 2025 | 3.9500 | 4.0500 | 3.9100 | 3.9100 | 3.9100 | 282,400 |
| Feb 18, 2025 | 4.1000 | 4.1600 | 3.9700 | 4.0600 | 4.0600 | 304,300 |
| Feb 17, 2025 | 3.6200 | 4.2000 | 3.6200 | 4.1200 | 4.1200 | 1,240,100 |
| Feb 14, 2025 | 3.5100 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 539,700 |
| Feb 13, 2025 | 3.4900 | 3.5600 | 3.4900 | 3.5100 | 3.5100 | 251,600 |
| Feb 12, 2025 | 3.5900 | 3.5900 | 3.5000 | 3.5200 | 3.5200 | 259,500 |
| Feb 11, 2025 | 3.5200 | 3.6600 | 3.5200 | 3.6100 | 3.6100 | 237,600 |
| Feb 10, 2025 | 3.5300 | 3.6700 | 3.5300 | 3.5800 | 3.5800 | 225,500 |
| Feb 7, 2025 | 3.6500 | 3.6500 | 3.4900 | 3.5300 | 3.5300 | 222,800 |
| Feb 6, 2025 | 3.5400 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | 264,600 |
| Feb 5, 2025 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 309,000 |
| Feb 4, 2025 | 3.6200 | 3.7100 | 3.6200 | 3.6200 | 3.6200 | 136,300 |
| Feb 3, 2025 | 3.6600 | 3.7500 | 3.5700 | 3.7000 | 3.7000 | 234,100 |
| Jan 31, 2025 | 3.7000 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | 235,200 |
| Jan 30, 2025 | 3.5600 | 3.7400 | 3.5600 | 3.7000 | 3.7000 | 299,900 |
| Jan 29, 2025 | 3.5400 | 3.5900 | 3.5000 | 3.5600 | 3.5600 | 214,400 |
| Jan 28, 2025 | 3.6400 | 3.6500 | 3.5000 | 3.5400 | 3.5400 | 294,000 |
| Jan 27, 2025 | 3.4200 | 3.6600 | 3.4000 | 3.6100 | 3.6100 | 386,700 |
| Jan 24, 2025 | 3.4100 | 3.5600 | 3.3900 | 3.4200 | 3.4200 | 463,700 |
| Jan 23, 2025 | 3.7300 | 3.7600 | 3.4500 | 3.4500 | 3.4500 | 366,600 |
| Jan 22, 2025 | 3.6700 | 3.8400 | 3.6700 | 3.7400 | 3.7400 | 286,100 |
| Jan 21, 2025 | 3.5600 | 3.7500 | 3.5200 | 3.7100 | 3.7100 | 158,000 |
| Jan 20, 2025 | 3.6000 | 3.7000 | 3.4800 | 3.5900 | 3.5900 | 533,100 |
| Jan 17, 2025 | 3.5000 | 3.5400 | 3.4300 | 3.5300 | 3.5300 | 130,900 |
| Jan 16, 2025 | 3.5600 | 3.5700 | 3.4400 | 3.4700 | 3.4700 | 309,500 |
| Jan 15, 2025 | 3.3200 | 3.6400 | 3.2900 | 3.5300 | 3.5300 | 505,800 |
| Jan 14, 2025 | 3.3800 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 358,600 |
| Jan 13, 2025 | 3.4000 | 3.4400 | 3.3500 | 3.3800 | 3.3800 | 257,900 |
| Jan 10, 2025 | 3.5100 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 237,000 |
| Jan 9, 2025 | 3.4700 | 3.5100 | 3.4100 | 3.4500 | 3.4500 | 242,900 |
| Jan 8, 2025 | 3.5000 | 3.5200 | 3.4500 | 3.4700 | 3.4700 | 274,000 |
| Jan 7, 2025 | 3.4100 | 3.6000 | 3.4100 | 3.5600 | 3.5600 | 537,300 |
| Jan 6, 2025 | 3.3100 | 3.4600 | 3.3100 | 3.4100 | 3.4100 | 545,200 |
| Jan 3, 2025 | 3.5100 | 3.5100 | 3.2500 | 3.3600 | 3.3600 | 2,065,600 |
| Jan 2, 2025 | 3.6200 | 3.6800 | 3.4800 | 3.5100 | 3.5100 | 435,700 |
| Dec 30, 2024 | 3.6200 | 3.6800 | 3.5000 | 3.6600 | 3.6600 | 315,400 |
| Dec 27, 2024 | 3.6600 | 3.7100 | 3.5200 | 3.5600 | 3.5600 | 383,400 |
| Dec 26, 2024 | 3.7400 | 3.7700 | 3.6600 | 3.6600 | 3.6600 | 326,200 |
| Dec 23, 2024 | 3.9300 | 3.9300 | 3.7400 | 3.7400 | 3.7400 | 356,500 |
| Dec 20, 2024 | 3.8500 | 4.0000 | 3.7900 | 3.9800 | 3.9800 | 281,300 |
| Dec 19, 2024 | 3.7700 | 3.8100 | 3.6600 | 3.7400 | 3.7400 | 313,800 |
| Dec 18, 2024 | 3.8200 | 3.8700 | 3.7500 | 3.7500 | 3.7500 | 504,600 |
| Dec 17, 2024 | 3.8500 | 3.9400 | 3.8000 | 3.8200 | 3.8200 | 474,200 |
| Dec 16, 2024 | 3.9800 | 4.0100 | 3.8500 | 3.8500 | 3.8500 | 477,800 |
| Dec 13, 2024 | 3.9300 | 4.0600 | 3.9100 | 3.9100 | 3.9100 | 367,700 |
| Dec 12, 2024 | 4.2200 | 4.2200 | 4.0000 | 4.0000 | 4.0000 | 343,500 |
| Dec 11, 2024 | 4.0000 | 4.2800 | 3.9600 | 4.2100 | 4.2100 | 563,400 |
| Dec 10, 2024 | 3.8500 | 3.9900 | 3.8300 | 3.9800 | 3.9800 | 426,300 |
| Dec 9, 2024 | 3.8700 | 3.9100 | 3.7500 | 3.8200 | 3.8200 | 379,300 |
| Dec 6, 2024 | 4.0000 | 4.0000 | 3.8400 | 3.8500 | 3.8500 | 504,400 |
| Dec 5, 2024 | 3.9800 | 4.0700 | 3.9800 | 3.9800 | 3.9800 | 269,500 |
| Dec 4, 2024 | 3.9900 | 4.0400 | 3.9100 | 3.9600 | 3.9600 | 350,300 |
| Dec 3, 2024 | 4.0400 | 4.1100 | 3.9100 | 3.9500 | 3.9500 | 693,300 |
| Dec 2, 2024 | 4.1900 | 4.1900 | 3.9500 | 4.0000 | 4.0000 | 611,200 |
| Nov 29, 2024 | 4.0600 | 4.1700 | 4.0000 | 4.1700 | 4.1700 | 813,000 |
| Nov 28, 2024 | 4.2700 | 4.3600 | 4.0500 | 4.0500 | 4.0500 | 990,600 |
| Nov 27, 2024 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 389,700 |
| Nov 26, 2024 | 4.6000 | 4.6600 | 4.5300 | 4.5800 | 4.5800 | 333,100 |
| Nov 25, 2024 | 4.2700 | 4.6900 | 4.2500 | 4.6000 | 4.6000 | 573,900 |
| Nov 22, 2024 | 4.0900 | 4.2700 | 4.0500 | 4.2700 | 4.2700 | 456,700 |
| Nov 21, 2024 | 4.0900 | 4.1500 | 4.0100 | 4.0300 | 4.0300 | 406,200 |
| Nov 19, 2024 | 4.0800 | 4.1900 | 4.0400 | 4.1800 | 4.1800 | 401,000 |
| Nov 18, 2024 | 4.0500 | 4.1400 | 4.0000 | 4.0300 | 4.0300 | 525,100 |
| Nov 14, 2024 | 4.0600 | 4.1400 | 4.0600 | 4.0800 | 4.0800 | 398,900 |
| Nov 13, 2024 | 4.1200 | 4.1600 | 4.0500 | 4.0600 | 4.0600 | 505,600 |
| Nov 12, 2024 | 4.1300 | 4.1700 | 4.0200 | 4.0900 | 4.0900 | 544,900 |
| Nov 11, 2024 | 4.1000 | 4.1300 | 4.0400 | 4.1300 | 4.1300 | 517,600 |
| Nov 8, 2024 | 4.1500 | 4.1500 | 3.9600 | 4.0300 | 4.0300 | 631,900 |
| Nov 7, 2024 | 4.3000 | 4.4000 | 4.0600 | 4.0800 | 4.0800 | 1,340,000 |
| Nov 6, 2024 | 4.1300 | 4.3900 | 4.0900 | 4.3900 | 4.3900 | 621,500 |
| Nov 5, 2024 | 4.3000 | 4.3000 | 4.1600 | 4.2500 | 4.2500 | 426,000 |
| Nov 4, 2024 | 4.0600 | 4.2900 | 4.0600 | 4.2900 | 4.2900 | 680,100 |
| Nov 1, 2024 | 4.2000 | 4.2000 | 3.9900 | 4.0000 | 4.0000 | 961,400 |
| Oct 31, 2024 | 4.2000 | 4.2900 | 4.1700 | 4.1800 | 4.1800 | 385,500 |
| Oct 30, 2024 | 4.2300 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 364,900 |
| Oct 29, 2024 | 4.3400 | 4.3800 | 4.2100 | 4.2100 | 4.2100 | 303,000 |
| Oct 28, 2024 | 4.2900 | 4.3900 | 4.2900 | 4.3000 | 4.3000 | 322,700 |
| Oct 25, 2024 | 4.4500 | 4.4500 | 4.2800 | 4.2800 | 4.2800 | 279,400 |
| Oct 24, 2024 | 4.3500 | 4.4800 | 4.2800 | 4.4100 | 4.4100 | 254,300 |
| Oct 23, 2024 | 4.4400 | 4.4600 | 4.3400 | 4.3400 | 4.3400 | 190,900 |
| Oct 22, 2024 | 4.5600 | 4.5900 | 4.4300 | 4.4500 | 4.4500 | 263,200 |
| Oct 21, 2024 | 4.6100 | 4.6400 | 4.5600 | 4.5600 | 4.5600 | 86,400 |
| Oct 18, 2024 | 4.6300 | 4.6500 | 4.5400 | 4.6200 | 4.6200 | 157,500 |
| Oct 17, 2024 | 4.6600 | 4.6800 | 4.5800 | 4.6000 | 4.6000 | 209,600 |
| Oct 16, 2024 | 4.7000 | 4.8200 | 4.6700 | 4.6700 | 4.6700 | 168,600 |
| Oct 15, 2024 | 4.8400 | 4.9800 | 4.7200 | 4.7200 | 4.7200 | 244,500 |
| Oct 14, 2024 | 4.5900 | 4.8500 | 4.5900 | 4.8400 | 4.8400 | 290,500 |
| Oct 11, 2024 | 4.5500 | 4.6300 | 4.5100 | 4.6300 | 4.6300 | 255,400 |
| Oct 10, 2024 | 4.6200 | 4.6700 | 4.5300 | 4.5400 | 4.5400 | 323,100 |
| Oct 9, 2024 | 4.6400 | 4.7000 | 4.6100 | 4.6200 | 4.6200 | 147,000 |
| Oct 8, 2024 | 4.6100 | 4.7200 | 4.6000 | 4.6900 | 4.6900 | 167,300 |
| Oct 7, 2024 | 4.6500 | 4.6900 | 4.5200 | 4.5700 | 4.5700 | 271,900 |
| Oct 4, 2024 | 4.6200 | 4.6800 | 4.6000 | 4.6500 | 4.6500 | 153,600 |
| Oct 3, 2024 | 4.6500 | 4.6700 | 4.5700 | 4.6700 | 4.6700 | 219,000 |
| Oct 2, 2024 | 4.6800 | 4.8000 | 4.6600 | 4.6600 | 4.6600 | 209,400 |
| Oct 1, 2024 | 4.6200 | 4.7100 | 4.5800 | 4.6200 | 4.6200 | 299,300 |
| Sep 30, 2024 | 4.6400 | 4.7400 | 4.5700 | 4.6000 | 4.6000 | 296,400 |
| Sep 27, 2024 | 4.8200 | 4.9200 | 4.5600 | 4.6400 | 4.6400 | 760,100 |
| Sep 26, 2024 | 4.8300 | 4.9100 | 4.8200 | 4.8200 | 4.8200 | 255,900 |
| Sep 25, 2024 | 4.8200 | 4.9200 | 4.8200 | 4.8300 | 4.8300 | 274,400 |
| Sep 24, 2024 | 4.8500 | 5.0200 | 4.7700 | 4.8200 | 4.8200 | 498,100 |
| Sep 23, 2024 | 4.7400 | 4.8200 | 4.7000 | 4.8200 | 4.8200 | 375,700 |
| Sep 20, 2024 | 4.8700 | 4.8800 | 4.7500 | 4.7500 | 4.7500 | 844,600 |
| Sep 19, 2024 | 4.9500 | 4.9700 | 4.8700 | 4.8800 | 4.8800 | 594,400 |
| Sep 18, 2024 | 4.9100 | 5.0700 | 4.9000 | 4.9000 | 4.9000 | 389,900 |
| Sep 17, 2024 | 4.9500 | 4.9900 | 4.9000 | 4.9800 | 4.9800 | 278,900 |
| Sep 16, 2024 | 5.0500 | 5.1200 | 4.9600 | 4.9600 | 4.9600 | 253,000 |
| Sep 13, 2024 | 4.8900 | 5.1000 | 4.8900 | 5.0800 | 5.0800 | 341,900 |
| Sep 12, 2024 | 5.0100 | 5.0100 | 4.8700 | 4.9000 | 4.9000 | 262,500 |
| Sep 11, 2024 | 4.9000 | 4.9900 | 4.8700 | 4.9600 | 4.9600 | 161,500 |
| Sep 10, 2024 | 4.8700 | 4.9700 | 4.8700 | 4.9000 | 4.9000 | 274,800 |
| Sep 9, 2024 | 4.9200 | 4.9300 | 4.8700 | 4.8900 | 4.8900 | 201,200 |
| Sep 6, 2024 | 4.9400 | 5.1000 | 4.8800 | 4.9100 | 4.9100 | 371,600 |
| Sep 5, 2024 | 5.0100 | 5.1000 | 4.9000 | 5.0300 | 5.0300 | 512,300 |
| Sep 4, 2024 | 5.1200 | 5.1500 | 5.0100 | 5.0100 | 5.0100 | 260,000 |
| Sep 3, 2024 | 5.0200 | 5.1200 | 4.9100 | 5.0500 | 5.0500 | 532,800 |
| Sep 2, 2024 | 4.8700 | 5.0600 | 4.8300 | 5.0000 | 5.0000 | 594,800 |
| Aug 30, 2024 | 4.9300 | 4.9500 | 4.8000 | 4.8900 | 4.8900 | 278,600 |
| Aug 29, 2024 | 4.9400 | 5.0000 | 4.8000 | 4.8900 | 4.8900 | 380,000 |
| Aug 28, 2024 | 5.1200 | 5.1200 | 4.9200 | 4.9400 | 4.9400 | 749,500 |
| Aug 27, 2024 | 5.0800 | 5.1400 | 5.0200 | 5.1100 | 5.1100 | 265,200 |
| Aug 26, 2024 | 5.2800 | 5.2800 | 4.9800 | 5.0900 | 5.0900 | 484,700 |
| Aug 23, 2024 | 4.8800 | 5.3000 | 4.8300 | 5.2900 | 5.2900 | 994,100 |
| Aug 22, 2024 | 5.0000 | 5.0100 | 4.8100 | 4.8200 | 4.8200 | 406,500 |
| Aug 21, 2024 | 5.0500 | 5.1300 | 4.9100 | 5.0000 | 5.0000 | 835,100 |
| Aug 20, 2024 | 4.9500 | 5.0500 | 4.8700 | 4.9700 | 4.9700 | 435,200 |
| Aug 19, 2024 | 4.6400 | 5.0000 | 4.6200 | 4.9900 | 4.9900 | 601,000 |
| Aug 16, 2024 | 4.8100 | 4.8600 | 4.6200 | 4.6200 | 4.6200 | 736,100 |
| Aug 15, 2024 | 4.5600 | 4.8700 | 4.4200 | 4.8100 | 4.8100 | 1,129,000 |
| Aug 14, 2024 | 4.9000 | 4.9400 | 4.6800 | 4.6800 | 4.6800 | 407,700 |
| Aug 13, 2024 | 4.8800 | 4.8800 | 4.6900 | 4.8700 | 4.8700 | 659,900 |
| Aug 12, 2024 | 5.0000 | 5.0500 | 4.6800 | 4.7800 | 4.7800 | 1,164,400 |
| Aug 9, 2024 | 4.4800 | 4.9400 | 4.4800 | 4.9400 | 4.9400 | 988,000 |
| Aug 8, 2024 | 4.4600 | 4.6000 | 4.4500 | 4.5000 | 4.5000 | 207,100 |
| Aug 7, 2024 | 4.2700 | 4.5500 | 4.2700 | 4.5500 | 4.5500 | 778,500 |
| Aug 6, 2024 | 4.3300 | 4.4000 | 4.2400 | 4.2700 | 4.2700 | 230,900 |
| Aug 5, 2024 | 4.1500 | 4.3300 | 4.0300 | 4.3100 | 4.3100 | 343,300 |
| Aug 2, 2024 | 4.2500 | 4.3900 | 4.2100 | 4.3500 | 4.3500 | 587,700 |
| Aug 1, 2024 | 4.5800 | 4.6200 | 4.2300 | 4.2500 | 4.2500 | 874,700 |
| Jul 31, 2024 | 4.8400 | 4.9300 | 4.4900 | 4.5300 | 4.5300 | 1,008,400 |
| Jul 30, 2024 | 4.8200 | 4.8500 | 4.7700 | 4.8200 | 4.8200 | 511,600 |
| Jul 29, 2024 | 4.9500 | 4.9500 | 4.8300 | 4.8600 | 4.8600 | 384,900 |
| Jul 26, 2024 | 4.7700 | 4.9600 | 4.7600 | 4.9300 | 4.9300 | 328,500 |
| Jul 25, 2024 | 4.8000 | 4.8900 | 4.7200 | 4.7300 | 4.7300 | 533,000 |
| Jul 24, 2024 | 4.8000 | 4.9600 | 4.7700 | 4.7700 | 4.7700 | 578,000 |
| Jul 23, 2024 | 5.0000 | 5.0000 | 4.8400 | 4.8400 | 4.8400 | 517,100 |
| Jul 22, 2024 | 4.8100 | 5.0200 | 4.8100 | 5.0100 | 5.0100 | 492,900 |
| Jul 19, 2024 | 4.7300 | 4.8700 | 4.7300 | 4.7700 | 4.7700 | 180,400 |
| Jul 18, 2024 | 4.9700 | 4.9700 | 4.7200 | 4.7600 | 4.7600 | 697,900 |
| Jul 17, 2024 | 5.0300 | 5.0300 | 4.9300 | 4.9600 | 4.9600 | 183,500 |
| Jul 16, 2024 | 5.1300 | 5.1800 | 5.0100 | 5.0300 | 5.0300 | 402,900 |
| Jul 15, 2024 | 5.0800 | 5.1500 | 5.0000 | 5.1400 | 5.1400 | 208,400 |
| Jul 12, 2024 | 5.1300 | 5.1700 | 5.0000 | 5.0800 | 5.0800 | 378,800 |
| Jul 11, 2024 | 4.8500 | 5.1500 | 4.8500 | 5.0700 | 5.0700 | 796,900 |
| Jul 10, 2024 | 4.9500 | 4.9800 | 4.8500 | 4.8500 | 4.8500 | 679,400 |
| Jul 9, 2024 | 4.7800 | 4.9000 | 4.7700 | 4.8900 | 4.8900 | 263,300 |
| Jul 8, 2024 | 4.8300 | 4.9000 | 4.7500 | 4.7900 | 4.7900 | 385,200 |
| Jul 5, 2024 | 4.9700 | 5.0200 | 4.8500 | 4.9100 | 4.9100 | 534,400 |
| Jul 4, 2024 | 4.7600 | 4.9800 | 4.7500 | 4.9200 | 4.9200 | 805,000 |
| Jul 3, 2024 | 4.5600 | 4.7600 | 4.5600 | 4.6800 | 4.6800 | 504,400 |
| Jul 2, 2024 | 4.5500 | 4.6600 | 4.4900 | 4.5700 | 4.5700 | 460,700 |
| Jul 1, 2024 | 4.6500 | 4.7600 | 4.5300 | 4.6100 | 4.6100 | 635,700 |
| Jun 28, 2024 | 4.6800 | 4.7900 | 4.5200 | 4.6800 | 4.6800 | 561,200 |
| Jun 27, 2024 | 4.5000 | 4.8200 | 4.4200 | 4.7300 | 4.7300 | 909,100 |
| Jun 26, 2024 | 4.2200 | 4.5300 | 4.2200 | 4.5000 | 4.5000 | 672,100 |
| Jun 25, 2024 | 4.3200 | 4.3200 | 4.2200 | 4.2700 | 4.2700 | 318,900 |
| Jun 24, 2024 | 4.1500 | 4.3000 | 4.1500 | 4.3000 | 4.3000 | 300,700 |
| Jun 21, 2024 | 4.0500 | 4.2100 | 4.0000 | 4.1500 | 4.1500 | 462,100 |
| Jun 20, 2024 | 4.0700 | 4.1100 | 4.0100 | 4.0700 | 4.0700 | 419,600 |
| Jun 19, 2024 | 3.9000 | 4.0300 | 3.8200 | 4.0300 | 4.0300 | 384,100 |
| Jun 18, 2024 | 3.9000 | 3.9600 | 3.8200 | 3.8800 | 3.8800 | 418,800 |
| Jun 17, 2024 | 3.9800 | 3.9900 | 3.8900 | 3.9000 | 3.9000 | 393,800 |
| Jun 14, 2024 | 3.9600 | 4.0900 | 3.9300 | 4.0200 | 4.0200 | 301,300 |
| Jun 13, 2024 | 4.0100 | 4.0200 | 3.9100 | 3.9800 | 3.9800 | 383,800 |
| Jun 12, 2024 | 4.0800 | 4.1700 | 3.9800 | 4.0100 | 4.0100 | 567,000 |
| Jun 11, 2024 | 4.0300 | 4.1400 | 4.0100 | 4.1100 | 4.1100 | 479,600 |
| Jun 10, 2024 | 4.2100 | 4.2100 | 3.9700 | 3.9900 | 3.9900 | 816,300 |
| Jun 7, 2024 | 4.2000 | 4.2500 | 4.1200 | 4.1200 | 4.1200 | 443,300 |
| Jun 6, 2024 | 4.2100 | 4.2700 | 4.1600 | 4.2000 | 4.2000 | 598,500 |
| Jun 5, 2024 | 4.2200 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 516,300 |
| Jun 4, 2024 | 4.2200 | 4.2400 | 4.1500 | 4.2000 | 4.2000 | 595,400 |
| Jun 3, 2024 | 4.2100 | 4.3000 | 4.1300 | 4.2400 | 4.2400 | 380,700 |
| May 31, 2024 | 4.3700 | 4.3800 | 4.1300 | 4.1500 | 4.1500 | 1,285,300 |
| May 29, 2024 | 4.4500 | 4.4600 | 4.3400 | 4.3600 | 4.3600 | 500,200 |
| May 28, 2024 | 4.5100 | 4.6400 | 4.4100 | 4.4200 | 4.4200 | 456,800 |
| May 27, 2024 | 4.5300 | 4.5300 | 4.4100 | 4.4700 | 4.4700 | 299,000 |
| May 24, 2024 | 4.5500 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 488,200 |
| May 23, 2024 | 4.6500 | 4.6700 | 4.5100 | 4.5300 | 4.5300 | 567,700 |
| May 22, 2024 | 4.7900 | 4.8100 | 4.6100 | 4.6100 | 4.6100 | 732,200 |
| May 21, 2024 | 4.8100 | 4.8600 | 4.7400 | 4.7800 | 4.7800 | 592,200 |
| May 20, 2024 | 4.7800 | 4.8700 | 4.7000 | 4.8000 | 4.8000 | 766,400 |
| May 17, 2024 | 4.8400 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 803,100 |
| May 16, 2024 | 4.7900 | 4.8400 | 4.7000 | 4.7800 | 4.7800 | 996,100 |
| May 15, 2024 | 4.8500 | 4.8800 | 4.6300 | 4.7400 | 4.7400 | 2,480,400 |
| May 14, 2024 | 5.5100 | 5.5700 | 4.7400 | 4.7700 | 4.7700 | 5,687,800 |
| May 13, 2024 | 5.8400 | 5.9900 | 5.8400 | 5.8700 | 5.8700 | 306,400 |
| May 10, 2024 | 6.0800 | 6.1200 | 5.8200 | 5.8400 | 5.8400 | 575,200 |
| May 9, 2024 | 6.0300 | 6.0900 | 5.8200 | 6.0500 | 6.0500 | 613,700 |
| May 8, 2024 | 6.2600 | 6.2600 | 6.0300 | 6.1200 | 6.1200 | 315,200 |
| May 7, 2024 | 6.0200 | 6.3300 | 6.0200 | 6.2700 | 6.2700 | 480,700 |
| May 6, 2024 | 5.9700 | 6.2300 | 5.8300 | 6.0400 | 6.0400 | 390,200 |
| May 3, 2024 | 6.0200 | 6.1800 | 6.0000 | 6.0400 | 6.0400 | 518,700 |
| May 2, 2024 | 5.9600 | 6.0300 | 5.8200 | 5.8800 | 5.8800 | 540,400 |
| Apr 30, 2024 | 5.7900 | 5.9200 | 5.7300 | 5.9200 | 5.9200 | 528,400 |
| Apr 29, 2024 | 5.9200 | 5.9700 | 5.8000 | 5.9000 | 5.9000 | 350,100 |
| Apr 26, 2024 | 5.7100 | 5.9400 | 5.7100 | 5.8200 | 5.8200 | 345,100 |
| Apr 25, 2024 | 5.8700 | 5.8700 | 5.6000 | 5.7100 | 5.7100 | 517,700 |
| Apr 24, 2024 | 6.0900 | 6.0900 | 5.8600 | 5.8800 | 5.8800 | 404,000 |
| Apr 23, 2024 | 5.9200 | 6.1000 | 5.8300 | 6.0900 | 6.0900 | 345,500 |
| Apr 22, 2024 | 6.0000 | 6.0700 | 5.9000 | 5.9200 | 5.9200 | 247,000 |
| Apr 19, 2024 | 5.9100 | 6.1000 | 5.7700 | 6.0300 | 6.0300 | 543,100 |
| Apr 18, 2024 | 5.8800 | 5.9900 | 5.7800 | 5.8900 | 5.8900 | 458,100 |
| Apr 17, 2024 | 5.7000 | 6.0300 | 5.7000 | 5.8700 | 5.8700 | 1,130,200 |