São Paulo - Delayed Quote BRL
Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Riza Agro - Fiagro - Imobiliario (RZAG11.SA)
8.76
+0.01
+(0.11%)
As of 11:10:38 AM GMT-3. Market Open.
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 |
---|---|---|---|---|---|---|
May 8, 2025 | 8.76 | 8.76 | 8.70 | 8.76 | 8.76 | 26,815 |
May 7, 2025 | 8.66 | 8.75 | 8.66 | 8.75 | 8.75 | 107,745 |
May 6, 2025 | 8.72 | 8.75 | 8.64 | 8.66 | 8.66 | 102,793 |
May 5, 2025 | 8.73 | 8.89 | 8.67 | 8.72 | 8.72 | 131,757 |
May 2, 2025 | 0.125 Dividend | |||||
May 2, 2025 | 8.72 | 8.75 | 8.55 | 8.73 | 8.73 | 188,854 |
Apr 30, 2025 | 8.83 | 8.85 | 8.69 | 8.75 | 8.63 | 243,811 |
Apr 29, 2025 | 8.77 | 8.84 | 8.69 | 8.77 | 8.64 | 175,371 |
Apr 28, 2025 | 8.75 | 8.82 | 8.72 | 8.77 | 8.64 | 182,666 |
Apr 25, 2025 | 8.66 | 8.80 | 8.66 | 8.80 | 8.67 | 112,104 |
Apr 24, 2025 | 8.69 | 8.72 | 8.64 | 8.66 | 8.54 | 111,805 |
Apr 23, 2025 | 8.74 | 8.75 | 8.66 | 8.69 | 8.57 | 136,772 |
Apr 22, 2025 | 8.73 | 8.75 | 8.68 | 8.73 | 8.61 | 125,739 |
Apr 17, 2025 | 8.65 | 8.74 | 8.64 | 8.68 | 8.56 | 87,295 |
Apr 16, 2025 | 8.55 | 8.70 | 8.55 | 8.63 | 8.51 | 125,167 |
Apr 15, 2025 | 8.55 | 8.59 | 8.47 | 8.55 | 8.43 | 120,621 |
Apr 14, 2025 | 8.40 | 8.56 | 8.40 | 8.55 | 8.43 | 161,812 |
Apr 11, 2025 | 8.45 | 8.47 | 8.39 | 8.47 | 8.35 | 99,836 |
Apr 10, 2025 | 8.37 | 8.43 | 8.37 | 8.42 | 8.30 | 72,498 |
Apr 9, 2025 | 8.39 | 8.42 | 8.31 | 8.40 | 8.28 | 75,953 |
Apr 8, 2025 | 8.40 | 8.46 | 8.35 | 8.39 | 8.27 | 92,543 |
Apr 7, 2025 | 8.46 | 8.46 | 8.27 | 8.35 | 8.23 | 193,303 |
Apr 4, 2025 | 8.58 | 8.58 | 8.44 | 8.45 | 8.33 | 154,839 |
Apr 3, 2025 | 8.47 | 8.59 | 8.42 | 8.52 | 8.40 | 189,598 |
Apr 2, 2025 | 8.52 | 8.58 | 8.44 | 8.49 | 8.37 | 143,185 |
Apr 1, 2025 | 0.12 Dividend | |||||
Apr 1, 2025 | 8.65 | 8.69 | 8.50 | 8.50 | 8.38 | 131,425 |
Mar 31, 2025 | 8.70 | 8.72 | 8.65 | 8.70 | 8.46 | 163,472 |
Mar 28, 2025 | 8.71 | 8.71 | 8.61 | 8.61 | 8.37 | 182,654 |
Mar 27, 2025 | 8.57 | 8.68 | 8.55 | 8.67 | 8.43 | 137,123 |
Mar 26, 2025 | 8.58 | 8.64 | 8.50 | 8.56 | 8.32 | 225,189 |
Mar 25, 2025 | 8.61 | 8.66 | 8.55 | 8.57 | 8.33 | 182,185 |
Mar 24, 2025 | 8.62 | 8.71 | 8.59 | 8.61 | 8.37 | 169,028 |
Mar 21, 2025 | 8.66 | 8.71 | 8.55 | 8.57 | 8.33 | 190,421 |
Mar 20, 2025 | 8.62 | 8.70 | 8.60 | 8.62 | 8.38 | 138,096 |
Mar 19, 2025 | 8.61 | 8.72 | 8.50 | 8.62 | 8.38 | 139,700 |
Mar 18, 2025 | 8.54 | 8.60 | 8.51 | 8.60 | 8.36 | 150,601 |
Mar 17, 2025 | 8.51 | 8.55 | 8.44 | 8.50 | 8.26 | 166,306 |
Mar 14, 2025 | 8.35 | 8.57 | 8.32 | 8.51 | 8.27 | 215,466 |
Mar 13, 2025 | 8.32 | 8.35 | 8.29 | 8.35 | 8.12 | 100,963 |
Mar 12, 2025 | 8.32 | 8.32 | 8.24 | 8.31 | 8.08 | 78,419 |
Mar 11, 2025 | 8.24 | 8.33 | 8.23 | 8.32 | 8.09 | 116,640 |
Mar 10, 2025 | 8.22 | 8.25 | 8.15 | 8.24 | 8.01 | 136,563 |
Mar 7, 2025 | 8.11 | 8.23 | 8.11 | 8.22 | 7.99 | 137,444 |
Mar 6, 2025 | 8.06 | 8.12 | 8.06 | 8.11 | 7.88 | 91,381 |
Mar 5, 2025 | 0.12 Dividend | |||||
Mar 5, 2025 | 8.02 | 8.08 | 8.00 | 8.06 | 7.84 | 94,818 |
Feb 28, 2025 | 8.19 | 8.25 | 8.15 | 8.23 | 7.88 | 135,752 |
Feb 27, 2025 | 8.25 | 8.25 | 8.11 | 8.14 | 7.80 | 215,808 |
Feb 26, 2025 | 8.20 | 8.23 | 8.11 | 8.17 | 7.83 | 213,094 |
Feb 25, 2025 | 8.25 | 8.26 | 8.15 | 8.18 | 7.84 | 185,859 |
Feb 24, 2025 | 8.17 | 8.25 | 8.17 | 8.18 | 7.84 | 162,533 |
Feb 21, 2025 | 8.13 | 8.23 | 8.13 | 8.17 | 7.83 | 105,075 |
Feb 20, 2025 | 8.07 | 8.19 | 8.07 | 8.13 | 7.79 | 137,919 |
Feb 19, 2025 | 8.09 | 8.24 | 8.05 | 8.08 | 7.74 | 204,986 |
Feb 18, 2025 | 8.00 | 8.20 | 7.97 | 8.12 | 7.78 | 283,438 |
Feb 17, 2025 | 7.88 | 8.08 | 7.88 | 8.00 | 7.66 | 180,810 |
Feb 14, 2025 | 7.88 | 7.93 | 7.86 | 7.88 | 7.55 | 118,261 |
Feb 13, 2025 | 7.90 | 7.93 | 7.85 | 7.85 | 7.52 | 89,922 |
Feb 12, 2025 | 7.82 | 7.90 | 7.82 | 7.85 | 7.52 | 122,749 |
Feb 11, 2025 | 7.88 | 7.89 | 7.83 | 7.86 | 7.53 | 92,538 |
Feb 10, 2025 | 7.87 | 7.95 | 7.82 | 7.88 | 7.55 | 121,803 |
Feb 7, 2025 | 7.90 | 7.94 | 7.83 | 7.87 | 7.54 | 110,687 |
Feb 6, 2025 | 7.83 | 7.87 | 7.81 | 7.87 | 7.54 | 144,924 |
Feb 5, 2025 | 7.82 | 7.91 | 7.80 | 7.83 | 7.50 | 137,749 |
Feb 4, 2025 | 7.90 | 7.90 | 7.80 | 7.82 | 7.49 | 79,691 |
Feb 3, 2025 | 0.12 Dividend | |||||
Feb 3, 2025 | 7.75 | 7.87 | 7.75 | 7.84 | 7.51 | 199,484 |
Jan 31, 2025 | 7.90 | 7.95 | 7.86 | 7.95 | 7.50 | 150,062 |
Jan 30, 2025 | 7.93 | 7.93 | 7.85 | 7.90 | 7.45 | 127,165 |
Jan 29, 2025 | 7.86 | 7.99 | 7.86 | 7.93 | 7.48 | 157,998 |
Jan 28, 2025 | 7.95 | 7.95 | 7.85 | 7.86 | 7.42 | 114,353 |
Jan 27, 2025 | 7.91 | 8.00 | 7.84 | 7.93 | 7.48 | 126,508 |
Jan 24, 2025 | 7.88 | 7.98 | 7.85 | 7.94 | 7.49 | 92,791 |
Jan 23, 2025 | 7.98 | 8.03 | 7.89 | 7.89 | 7.44 | 183,252 |
Jan 22, 2025 | 7.93 | 8.01 | 7.91 | 7.97 | 7.52 | 109,556 |
Jan 21, 2025 | 8.01 | 8.12 | 7.94 | 8.02 | 7.57 | 170,896 |
Jan 20, 2025 | 7.70 | 8.03 | 7.70 | 8.01 | 7.56 | 620,771 |
Jan 17, 2025 | 7.75 | 7.75 | 7.63 | 7.70 | 7.26 | 156,544 |
Jan 16, 2025 | 7.83 | 7.88 | 7.75 | 7.75 | 7.31 | 308,406 |
Jan 15, 2025 | 7.78 | 7.87 | 7.77 | 7.81 | 7.37 | 242,107 |
Jan 14, 2025 | 7.85 | 7.89 | 7.75 | 7.78 | 7.34 | 293,222 |
Jan 13, 2025 | 7.84 | 7.89 | 7.78 | 7.85 | 7.41 | 143,868 |
Jan 10, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.41 | 110,083 |
Jan 9, 2025 | 7.82 | 7.92 | 7.78 | 7.85 | 7.41 | 227,373 |
Jan 8, 2025 | 7.93 | 7.95 | 7.85 | 7.88 | 7.43 | 167,834 |
Jan 7, 2025 | 7.83 | 7.90 | 7.78 | 7.85 | 7.41 | 137,704 |
Jan 6, 2025 | 7.84 | 7.87 | 7.80 | 7.80 | 7.36 | 106,384 |
Jan 3, 2025 | 7.77 | 7.84 | 7.74 | 7.84 | 7.40 | 100,061 |
Jan 2, 2025 | 0.11 Dividend | |||||
Jan 2, 2025 | 7.96 | 7.96 | 7.70 | 7.77 | 7.33 | 196,581 |
Dec 30, 2024 | 7.90 | 8.07 | 7.88 | 8.07 | 7.51 | 212,240 |
Dec 27, 2024 | 7.95 | 7.96 | 7.80 | 7.85 | 7.31 | 206,109 |
Dec 26, 2024 | 7.38 | 7.90 | 7.38 | 7.88 | 7.33 | 361,532 |
Dec 23, 2024 | 7.36 | 7.59 | 7.33 | 7.56 | 7.04 | 202,792 |
Dec 20, 2024 | 7.33 | 7.37 | 7.25 | 7.33 | 6.82 | 185,096 |
Dec 19, 2024 | 7.32 | 7.35 | 7.17 | 7.25 | 6.75 | 280,831 |
Dec 18, 2024 | 7.38 | 7.41 | 7.15 | 7.29 | 6.78 | 333,711 |
Dec 17, 2024 | 7.22 | 7.47 | 7.06 | 7.33 | 6.82 | 606,512 |
Dec 16, 2024 | 7.30 | 7.44 | 7.19 | 7.21 | 6.71 | 300,964 |
Dec 13, 2024 | 7.21 | 7.28 | 7.16 | 7.28 | 6.77 | 261,952 |
Dec 12, 2024 | 7.17 | 7.29 | 7.12 | 7.13 | 6.64 | 244,855 |
Dec 11, 2024 | 7.10 | 7.25 | 7.10 | 7.17 | 6.67 | 326,218 |
Dec 10, 2024 | 7.31 | 7.40 | 7.20 | 7.25 | 6.75 | 273,236 |
Dec 9, 2024 | 7.47 | 7.50 | 7.31 | 7.32 | 6.81 | 232,039 |
Dec 6, 2024 | 7.50 | 7.66 | 7.32 | 7.50 | 6.98 | 363,845 |
Dec 5, 2024 | 7.68 | 7.80 | 7.50 | 7.50 | 6.98 | 368,052 |
Dec 4, 2024 | 7.80 | 7.80 | 7.66 | 7.68 | 7.15 | 156,346 |
Dec 3, 2024 | 7.91 | 7.91 | 7.71 | 7.77 | 7.23 | 254,099 |
Dec 2, 2024 | 0.11 Dividend | |||||
Dec 2, 2024 | 7.91 | 7.91 | 7.82 | 7.84 | 7.30 | 214,121 |
Nov 29, 2024 | 7.92 | 7.99 | 7.89 | 7.96 | 7.31 | 278,339 |
Nov 28, 2024 | 8.02 | 8.02 | 7.92 | 7.92 | 7.27 | 158,553 |
Nov 27, 2024 | 8.00 | 8.05 | 7.96 | 8.00 | 7.34 | 259,771 |
Nov 26, 2024 | 8.02 | 8.04 | 7.98 | 8.02 | 7.36 | 202,576 |
Nov 25, 2024 | 7.95 | 8.05 | 7.94 | 8.00 | 7.34 | 249,369 |
Nov 22, 2024 | 7.99 | 7.99 | 7.92 | 7.94 | 7.29 | 128,460 |
Nov 21, 2024 | 7.96 | 7.99 | 7.90 | 7.94 | 7.29 | 162,943 |
Nov 19, 2024 | 7.94 | 8.00 | 7.92 | 7.96 | 7.31 | 168,061 |
Nov 18, 2024 | 7.88 | 7.97 | 7.88 | 7.93 | 7.28 | 179,073 |
Nov 14, 2024 | 7.88 | 7.97 | 7.86 | 7.88 | 7.23 | 235,223 |
Nov 13, 2024 | 7.92 | 7.97 | 7.87 | 7.87 | 7.22 | 182,430 |
Nov 12, 2024 | 7.98 | 8.01 | 7.92 | 7.94 | 7.29 | 175,956 |
Nov 11, 2024 | 7.95 | 8.02 | 7.95 | 7.98 | 7.32 | 170,276 |
Nov 8, 2024 | 8.01 | 8.04 | 7.97 | 8.01 | 7.35 | 173,740 |
Nov 7, 2024 | 7.97 | 8.05 | 7.96 | 8.00 | 7.34 | 284,716 |
Nov 6, 2024 | 8.02 | 8.02 | 7.91 | 7.98 | 7.32 | 161,175 |
Nov 5, 2024 | 8.02 | 8.05 | 7.96 | 7.97 | 7.31 | 182,856 |
Nov 4, 2024 | 8.06 | 8.07 | 7.91 | 7.99 | 7.33 | 426,455 |
Nov 1, 2024 | 0.11 Dividend | |||||
Nov 1, 2024 | 8.10 | 8.14 | 7.94 | 8.00 | 7.34 | 384,658 |
Oct 31, 2024 | 8.20 | 8.33 | 8.19 | 8.27 | 7.49 | 411,587 |
Oct 30, 2024 | 8.23 | 8.23 | 8.14 | 8.17 | 7.40 | 191,471 |
Oct 29, 2024 | 8.13 | 8.25 | 8.09 | 8.24 | 7.46 | 175,858 |
Oct 28, 2024 | 8.05 | 8.15 | 7.94 | 8.15 | 7.38 | 396,126 |
Oct 25, 2024 | 7.94 | 8.01 | 7.90 | 7.97 | 7.22 | 178,225 |
Oct 24, 2024 | 7.95 | 8.04 | 7.88 | 7.94 | 7.19 | 276,590 |
Oct 23, 2024 | 8.02 | 8.02 | 7.96 | 8.00 | 7.24 | 167,878 |
Oct 22, 2024 | 8.00 | 8.05 | 7.97 | 7.99 | 7.24 | 221,789 |
Oct 21, 2024 | 8.05 | 8.10 | 7.99 | 8.01 | 7.25 | 199,823 |
Oct 18, 2024 | 8.07 | 8.14 | 8.02 | 8.04 | 7.28 | 208,535 |
Oct 17, 2024 | 8.06 | 8.36 | 8.02 | 8.07 | 7.31 | 374,832 |
Oct 16, 2024 | 8.03 | 8.08 | 8.00 | 8.04 | 7.28 | 253,996 |
Oct 15, 2024 | 8.07 | 8.11 | 8.00 | 8.02 | 7.26 | 285,614 |
Oct 14, 2024 | 8.08 | 8.13 | 8.04 | 8.07 | 7.31 | 222,197 |
Oct 11, 2024 | 8.09 | 8.15 | 8.05 | 8.07 | 7.31 | 191,787 |
Oct 10, 2024 | 8.12 | 8.18 | 8.05 | 8.11 | 7.34 | 157,077 |
Oct 9, 2024 | 8.13 | 8.17 | 8.07 | 8.13 | 7.36 | 207,730 |
Oct 8, 2024 | 8.21 | 8.21 | 8.10 | 8.13 | 7.36 | 152,428 |
Oct 7, 2024 | 8.20 | 8.24 | 8.15 | 8.15 | 7.38 | 178,753 |
Oct 4, 2024 | 8.27 | 8.27 | 8.19 | 8.20 | 7.43 | 164,716 |
Oct 3, 2024 | 8.26 | 8.28 | 8.21 | 8.21 | 7.43 | 163,898 |
Oct 2, 2024 | 8.30 | 8.33 | 8.22 | 8.26 | 7.48 | 225,430 |
Oct 1, 2024 | 0.11 Dividend | |||||
Oct 1, 2024 | 8.35 | 8.44 | 8.26 | 8.27 | 7.49 | 251,360 |
Sep 30, 2024 | 8.46 | 8.57 | 8.44 | 8.49 | 7.59 | 187,141 |
Sep 27, 2024 | 8.43 | 8.45 | 8.33 | 8.43 | 7.53 | 174,357 |
Sep 26, 2024 | 8.42 | 8.47 | 8.32 | 8.42 | 7.53 | 268,542 |
Sep 25, 2024 | 8.50 | 8.50 | 8.38 | 8.43 | 7.53 | 276,685 |
Sep 24, 2024 | 8.44 | 8.50 | 8.41 | 8.45 | 7.55 | 211,871 |
Sep 23, 2024 | 8.55 | 8.67 | 8.43 | 8.45 | 7.55 | 255,838 |
Sep 20, 2024 | 8.64 | 8.69 | 8.40 | 8.59 | 7.68 | 356,004 |
Sep 19, 2024 | 8.81 | 8.85 | 8.54 | 8.57 | 7.66 | 327,586 |
Sep 18, 2024 | 8.85 | 8.86 | 8.80 | 8.80 | 7.87 | 171,934 |
Sep 17, 2024 | 8.87 | 8.88 | 8.80 | 8.80 | 7.87 | 142,938 |
Sep 16, 2024 | 8.83 | 8.87 | 8.80 | 8.85 | 7.91 | 170,737 |
Sep 13, 2024 | 8.74 | 8.82 | 8.74 | 8.81 | 7.87 | 140,224 |
Sep 12, 2024 | 8.73 | 8.80 | 8.72 | 8.73 | 7.80 | 150,168 |
Sep 11, 2024 | 8.78 | 8.82 | 8.72 | 8.81 | 7.87 | 147,567 |
Sep 10, 2024 | 8.82 | 8.85 | 8.69 | 8.77 | 7.84 | 210,496 |
Sep 9, 2024 | 8.78 | 8.82 | 8.72 | 8.77 | 7.84 | 207,079 |
Sep 6, 2024 | 8.75 | 8.80 | 8.72 | 8.77 | 7.84 | 124,395 |
Sep 5, 2024 | 8.80 | 8.84 | 8.68 | 8.73 | 7.80 | 200,692 |
Sep 4, 2024 | 8.80 | 8.82 | 8.73 | 8.80 | 7.87 | 133,031 |
Sep 3, 2024 | 8.85 | 8.87 | 8.68 | 8.77 | 7.84 | 152,333 |
Sep 2, 2024 | 0.105 Dividend | |||||
Sep 2, 2024 | 8.98 | 8.98 | 8.74 | 8.80 | 7.87 | 209,006 |
Aug 30, 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 7.94 | 196,756 |
Aug 29, 2024 | 8.84 | 8.96 | 8.83 | 8.92 | 7.88 | 160,969 |
Aug 28, 2024 | 8.86 | 9.00 | 8.81 | 8.84 | 7.81 | 267,883 |
Aug 27, 2024 | 8.85 | 8.90 | 8.80 | 8.84 | 7.81 | 196,690 |
Aug 26, 2024 | 8.77 | 8.91 | 8.76 | 8.85 | 7.82 | 228,946 |
Aug 23, 2024 | 8.76 | 8.77 | 8.71 | 8.76 | 7.74 | 134,709 |
Aug 22, 2024 | 8.68 | 8.80 | 8.64 | 8.75 | 7.73 | 303,932 |
Aug 21, 2024 | 8.67 | 8.68 | 8.60 | 8.68 | 7.67 | 147,168 |
Aug 20, 2024 | 8.70 | 8.75 | 8.58 | 8.68 | 7.67 | 197,587 |
Aug 19, 2024 | 8.57 | 8.72 | 8.53 | 8.69 | 7.68 | 186,276 |
Aug 16, 2024 | 8.50 | 8.56 | 8.47 | 8.53 | 7.54 | 243,542 |
Aug 15, 2024 | 8.40 | 8.49 | 8.40 | 8.49 | 7.50 | 136,551 |
Aug 14, 2024 | 8.36 | 8.45 | 8.35 | 8.40 | 7.42 | 189,235 |
Aug 13, 2024 | 8.32 | 8.36 | 8.32 | 8.35 | 7.38 | 139,903 |
Aug 12, 2024 | 8.30 | 8.33 | 8.30 | 8.33 | 7.36 | 139,275 |
Aug 9, 2024 | 8.30 | 8.34 | 8.27 | 8.30 | 7.33 | 189,129 |
Aug 8, 2024 | 8.32 | 8.35 | 8.29 | 8.30 | 7.33 | 144,254 |
Aug 7, 2024 | 8.32 | 8.36 | 8.30 | 8.32 | 7.35 | 93,437 |
Aug 6, 2024 | 8.32 | 8.35 | 8.27 | 8.32 | 7.35 | 130,940 |
Aug 5, 2024 | 8.30 | 8.33 | 8.25 | 8.30 | 7.33 | 204,869 |
Aug 2, 2024 | 8.36 | 8.40 | 8.31 | 8.36 | 7.39 | 154,967 |
Aug 1, 2024 | 0.105 Dividend | |||||
Aug 1, 2024 | 8.37 | 8.45 | 8.30 | 8.36 | 7.39 | 316,408 |
Jul 31, 2024 | 8.45 | 8.48 | 8.42 | 8.48 | 7.40 | 227,671 |
Jul 30, 2024 | 8.49 | 8.50 | 8.38 | 8.45 | 7.37 | 283,797 |
Jul 29, 2024 | 8.50 | 8.52 | 8.44 | 8.48 | 7.40 | 195,684 |
Jul 26, 2024 | 8.46 | 8.53 | 8.41 | 8.45 | 7.37 | 265,975 |
Jul 25, 2024 | 8.51 | 8.52 | 8.46 | 8.50 | 7.42 | 111,926 |
Jul 24, 2024 | 8.48 | 8.53 | 8.44 | 8.46 | 7.38 | 208,223 |
Jul 23, 2024 | 8.33 | 8.50 | 8.33 | 8.45 | 7.37 | 227,666 |
Jul 22, 2024 | 8.39 | 8.40 | 8.31 | 8.37 | 7.30 | 311,586 |
Jul 19, 2024 | 8.39 | 8.40 | 8.35 | 8.39 | 7.32 | 142,471 |
Jul 18, 2024 | 8.39 | 8.40 | 8.35 | 8.37 | 7.30 | 132,926 |
Jul 17, 2024 | 8.37 | 8.40 | 8.34 | 8.38 | 7.31 | 206,431 |
Jul 16, 2024 | 8.35 | 8.40 | 8.30 | 8.36 | 7.29 | 257,251 |
Jul 15, 2024 | 8.34 | 8.37 | 8.30 | 8.34 | 7.28 | 232,362 |
Jul 12, 2024 | 8.31 | 8.37 | 8.28 | 8.34 | 7.28 | 147,558 |
Jul 11, 2024 | 8.29 | 8.41 | 8.25 | 8.31 | 7.25 | 222,661 |
Jul 10, 2024 | 8.32 | 8.35 | 8.26 | 8.30 | 7.24 | 218,459 |
Jul 9, 2024 | 8.36 | 8.36 | 8.28 | 8.32 | 7.26 | 137,751 |
Jul 8, 2024 | 8.33 | 8.38 | 8.26 | 8.32 | 7.26 | 197,536 |
Jul 5, 2024 | 8.25 | 8.46 | 8.22 | 8.33 | 7.27 | 234,919 |
Jul 4, 2024 | 8.24 | 8.26 | 8.21 | 8.23 | 7.18 | 174,058 |
Jul 3, 2024 | 8.23 | 8.28 | 8.21 | 8.24 | 7.19 | 148,920 |
Jul 2, 2024 | 8.30 | 8.32 | 8.22 | 8.23 | 7.18 | 244,293 |
Jul 1, 2024 | 0.105 Dividend | |||||
Jul 1, 2024 | 8.38 | 8.38 | 8.27 | 8.31 | 7.25 | 213,713 |
Jun 28, 2024 | 8.41 | 8.51 | 8.40 | 8.50 | 7.32 | 200,622 |
Jun 27, 2024 | 8.41 | 8.44 | 8.34 | 8.41 | 7.25 | 200,465 |
Jun 26, 2024 | 8.39 | 8.47 | 8.30 | 8.38 | 7.22 | 247,293 |
Jun 25, 2024 | 8.35 | 8.46 | 8.35 | 8.36 | 7.20 | 171,870 |
Jun 24, 2024 | 8.46 | 8.55 | 8.28 | 8.35 | 7.19 | 399,008 |
Jun 21, 2024 | 8.33 | 8.55 | 8.25 | 8.46 | 7.29 | 198,999 |
Jun 20, 2024 | 8.27 | 8.33 | 8.23 | 8.33 | 7.18 | 203,841 |
Jun 19, 2024 | 8.22 | 8.33 | 8.21 | 8.27 | 7.13 | 186,516 |
Jun 18, 2024 | 8.29 | 8.30 | 8.21 | 8.23 | 7.09 | 236,497 |
Jun 17, 2024 | 8.39 | 8.40 | 8.21 | 8.29 | 7.14 | 417,666 |
Jun 14, 2024 | 8.25 | 8.44 | 8.24 | 8.40 | 7.24 | 174,804 |
Jun 13, 2024 | 8.31 | 8.35 | 8.23 | 8.23 | 7.09 | 222,805 |
Jun 12, 2024 | 8.37 | 8.41 | 8.32 | 8.34 | 7.19 | 145,554 |
Jun 11, 2024 | 8.42 | 8.42 | 8.36 | 8.40 | 7.24 | 194,788 |
Jun 10, 2024 | 8.47 | 8.49 | 8.38 | 8.42 | 7.26 | 147,790 |
Jun 7, 2024 | 8.43 | 8.48 | 8.38 | 8.46 | 7.29 | 141,495 |
Jun 6, 2024 | 8.46 | 8.49 | 8.40 | 8.44 | 7.27 | 158,579 |
Jun 5, 2024 | 8.48 | 8.53 | 8.42 | 8.46 | 7.29 | 184,054 |
Jun 4, 2024 | 8.53 | 8.53 | 8.41 | 8.43 | 7.26 | 182,523 |
Jun 3, 2024 | 0.105 Dividend | |||||
Jun 3, 2024 | 8.56 | 8.56 | 8.48 | 8.52 | 7.34 | 201,570 |
May 31, 2024 | 8.67 | 8.70 | 8.63 | 8.66 | 7.37 | 143,121 |
May 29, 2024 | 8.57 | 8.64 | 8.57 | 8.63 | 7.35 | 154,820 |
May 28, 2024 | 8.64 | 8.67 | 8.51 | 8.60 | 7.32 | 186,064 |
May 27, 2024 | 8.65 | 8.66 | 8.60 | 8.62 | 7.34 | 188,295 |
May 24, 2024 | 8.65 | 8.69 | 8.59 | 8.65 | 7.36 | 205,137 |
May 23, 2024 | 8.59 | 8.64 | 8.56 | 8.63 | 7.35 | 124,493 |
May 22, 2024 | 8.68 | 8.68 | 8.58 | 8.62 | 7.34 | 148,213 |
May 21, 2024 | 8.69 | 8.69 | 8.63 | 8.68 | 7.39 | 170,510 |
May 20, 2024 | 8.69 | 8.77 | 8.61 | 8.69 | 7.40 | 334,718 |
May 17, 2024 | 8.48 | 8.76 | 8.46 | 8.70 | 7.41 | 686,088 |
May 16, 2024 | 8.50 | 8.53 | 8.45 | 8.48 | 7.22 | 153,738 |
May 15, 2024 | 8.47 | 8.52 | 8.43 | 8.46 | 7.20 | 166,440 |
May 14, 2024 | 8.45 | 8.49 | 8.43 | 8.46 | 7.20 | 123,049 |
May 13, 2024 | 8.44 | 8.46 | 8.40 | 8.45 | 7.19 | 162,579 |
May 10, 2024 | 8.36 | 8.48 | 8.36 | 8.44 | 7.18 | 209,576 |
May 9, 2024 | 8.42 | 8.43 | 8.35 | 8.36 | 7.12 | 174,319 |
May 8, 2024 | 8.39 | 8.46 | 8.33 | 8.36 | 7.12 | 188,177 |