São Paulo - Delayed Quote BRL
Ser Educacional S.A. (SEER3.SA)
10.05
-0.04
(-0.40%)
At close: May 29 at 5:07:40 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 |
|---|---|---|---|---|---|---|
| May 29, 2025 | 0.00 | 0.00 | 0.00 | 10.05 | 10.05 | - |
| May 28, 2025 | 9.91 | 10.12 | 9.67 | 10.09 | 10.09 | 913,600 |
| May 27, 2025 | 9.82 | 10.14 | 9.82 | 9.92 | 9.92 | 547,400 |
| May 26, 2025 | 10.00 | 10.02 | 9.62 | 9.79 | 9.79 | 827,300 |
| May 23, 2025 | 9.66 | 10.00 | 9.47 | 10.00 | 10.00 | 1,411,900 |
| May 22, 2025 | 9.39 | 9.89 | 9.13 | 9.77 | 9.77 | 1,843,100 |
| May 21, 2025 | 9.25 | 9.38 | 8.81 | 9.28 | 9.28 | 1,619,100 |
| May 20, 2025 | 9.00 | 9.23 | 8.60 | 9.23 | 9.23 | 1,411,800 |
| May 19, 2025 | 8.71 | 9.29 | 8.52 | 9.01 | 9.01 | 1,581,600 |
| May 16, 2025 | 8.47 | 8.75 | 8.31 | 8.65 | 8.65 | 1,837,000 |
| May 15, 2025 | 7.78 | 8.82 | 7.78 | 8.50 | 8.50 | 4,641,900 |
| May 14, 2025 | 7.07 | 7.35 | 6.97 | 7.09 | 7.09 | 709,700 |
| May 13, 2025 | 6.89 | 7.36 | 6.82 | 7.07 | 7.07 | 1,363,900 |
| May 12, 2025 | 6.98 | 6.98 | 6.60 | 6.90 | 6.90 | 600,500 |
| May 9, 2025 | 6.62 | 6.93 | 6.61 | 6.79 | 6.79 | 945,500 |
| May 8, 2025 | 6.14 | 6.72 | 6.14 | 6.69 | 6.69 | 1,107,400 |
| May 7, 2025 | 6.30 | 6.30 | 6.01 | 6.14 | 6.14 | 921,500 |
| May 6, 2025 | 6.21 | 6.41 | 6.11 | 6.17 | 6.17 | 671,500 |
| May 5, 2025 | 6.25 | 6.37 | 6.09 | 6.21 | 6.21 | 939,200 |
| May 2, 2025 | 5.96 | 6.25 | 5.96 | 6.21 | 6.21 | 1,056,700 |
| Apr 30, 2025 | 5.86 | 6.12 | 5.82 | 5.99 | 5.99 | 840,900 |
| Apr 29, 2025 | 0.154113 Dividend | |||||
| Apr 29, 2025 | 5.87 | 6.13 | 5.82 | 5.90 | 5.90 | 1,030,200 |
| Apr 28, 2025 | 6.00 | 6.10 | 5.92 | 5.97 | 5.82 | 1,012,400 |
| Apr 25, 2025 | 5.85 | 5.98 | 5.68 | 5.93 | 5.78 | 1,795,400 |
| Apr 24, 2025 | 5.60 | 6.06 | 5.56 | 5.88 | 5.73 | 1,919,100 |
| Apr 23, 2025 | 5.41 | 5.75 | 5.41 | 5.60 | 5.46 | 1,935,900 |
| Apr 22, 2025 | 5.49 | 5.49 | 5.29 | 5.30 | 5.16 | 794,100 |
| Apr 17, 2025 | 5.20 | 5.60 | 5.14 | 5.50 | 5.36 | 1,739,500 |
| Apr 16, 2025 | 5.36 | 5.43 | 5.20 | 5.25 | 5.11 | 432,700 |
| Apr 15, 2025 | 5.42 | 5.44 | 5.27 | 5.31 | 5.17 | 305,900 |
| Apr 14, 2025 | 5.39 | 5.45 | 5.27 | 5.38 | 5.24 | 370,000 |
| Apr 11, 2025 | 5.25 | 5.37 | 5.14 | 5.27 | 5.13 | 719,100 |
| Apr 10, 2025 | 5.30 | 5.38 | 5.11 | 5.20 | 5.07 | 1,249,200 |
| Apr 9, 2025 | 4.83 | 5.46 | 4.82 | 5.30 | 5.16 | 1,807,300 |
| Apr 8, 2025 | 4.92 | 5.17 | 4.81 | 4.89 | 4.76 | 937,900 |
| Apr 7, 2025 | 4.97 | 5.09 | 4.74 | 4.91 | 4.78 | 1,305,300 |
| Apr 4, 2025 | 5.21 | 5.29 | 5.02 | 5.05 | 4.92 | 687,400 |
| Apr 3, 2025 | 5.16 | 5.45 | 5.16 | 5.32 | 5.18 | 762,100 |
| Apr 2, 2025 | 5.09 | 5.34 | 5.01 | 5.15 | 5.02 | 717,900 |
| Apr 1, 2025 | 4.88 | 5.10 | 4.79 | 5.09 | 4.96 | 1,124,700 |
| Mar 31, 2025 | 4.88 | 5.15 | 4.82 | 4.85 | 4.72 | 1,670,000 |
| Mar 28, 2025 | 5.28 | 5.28 | 4.61 | 4.88 | 4.75 | 2,885,000 |
| Mar 27, 2025 | 5.12 | 5.45 | 5.00 | 5.36 | 5.22 | 915,000 |
| Mar 26, 2025 | 4.97 | 5.13 | 4.96 | 5.04 | 4.91 | 430,500 |
| Mar 25, 2025 | 4.87 | 5.05 | 4.81 | 4.95 | 4.82 | 538,500 |
| Mar 24, 2025 | 4.67 | 4.87 | 4.67 | 4.82 | 4.70 | 387,500 |
| Mar 21, 2025 | 4.78 | 4.83 | 4.71 | 4.76 | 4.64 | 391,400 |
| Mar 20, 2025 | 4.89 | 5.00 | 4.76 | 4.85 | 4.72 | 431,000 |
| Mar 19, 2025 | 4.81 | 4.90 | 4.68 | 4.88 | 4.75 | 498,300 |
| Mar 18, 2025 | 4.66 | 4.76 | 4.51 | 4.71 | 4.59 | 606,600 |
| Mar 17, 2025 | 4.41 | 4.62 | 4.39 | 4.58 | 4.46 | 472,600 |
| Mar 14, 2025 | 4.20 | 4.42 | 4.16 | 4.40 | 4.29 | 503,800 |
| Mar 13, 2025 | 4.25 | 4.27 | 4.13 | 4.16 | 4.05 | 621,300 |
| Mar 12, 2025 | 4.29 | 4.41 | 4.18 | 4.23 | 4.12 | 653,100 |
| Mar 11, 2025 | 4.05 | 4.29 | 4.05 | 4.23 | 4.12 | 727,800 |
| Mar 10, 2025 | 4.28 | 4.31 | 4.05 | 4.08 | 3.97 | 1,847,100 |
| Mar 7, 2025 | 4.17 | 4.35 | 4.15 | 4.26 | 4.15 | 484,400 |
| Mar 6, 2025 | 4.13 | 4.32 | 4.13 | 4.21 | 4.10 | 423,100 |
| Mar 5, 2025 | 4.21 | 4.24 | 4.11 | 4.17 | 4.06 | 260,500 |
| Feb 28, 2025 | 4.30 | 4.41 | 4.17 | 4.21 | 4.10 | 408,700 |
| Feb 27, 2025 | 4.29 | 4.46 | 4.25 | 4.36 | 4.25 | 367,000 |
| Feb 26, 2025 | 4.66 | 4.68 | 4.30 | 4.30 | 4.19 | 327,300 |
| Feb 25, 2025 | 4.69 | 4.75 | 4.62 | 4.62 | 4.50 | 568,600 |
| Feb 24, 2025 | 4.90 | 4.91 | 4.71 | 4.71 | 4.59 | 455,800 |
| Feb 21, 2025 | 5.05 | 5.06 | 4.81 | 4.90 | 4.77 | 515,600 |
| Feb 20, 2025 | 5.10 | 5.12 | 4.98 | 5.05 | 4.92 | 361,000 |
| Feb 19, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 4.92 | 542,900 |
| Feb 18, 2025 | 5.43 | 5.43 | 5.22 | 5.27 | 5.13 | 534,600 |
| Feb 17, 2025 | 5.20 | 5.55 | 5.20 | 5.44 | 5.30 | 667,000 |
| Feb 14, 2025 | 4.97 | 5.27 | 4.85 | 5.26 | 5.12 | 839,600 |
| Feb 13, 2025 | 5.00 | 5.02 | 4.80 | 5.00 | 4.87 | 504,000 |
| Feb 12, 2025 | 5.18 | 5.19 | 4.97 | 4.98 | 4.85 | 439,700 |
| Feb 11, 2025 | 5.17 | 5.31 | 5.15 | 5.20 | 5.07 | 478,200 |
| Feb 10, 2025 | 5.10 | 5.28 | 5.10 | 5.26 | 5.12 | 489,800 |
| Feb 7, 2025 | 5.18 | 5.27 | 5.03 | 5.09 | 4.96 | 411,100 |
| Feb 6, 2025 | 5.01 | 5.33 | 5.01 | 5.26 | 5.12 | 823,400 |
| Feb 5, 2025 | 5.40 | 5.41 | 5.00 | 5.00 | 4.87 | 717,100 |
| Feb 4, 2025 | 5.62 | 5.62 | 5.25 | 5.36 | 5.22 | 595,900 |
| Feb 3, 2025 | 5.37 | 5.63 | 5.22 | 5.63 | 5.48 | 519,200 |
| Jan 31, 2025 | 5.16 | 5.38 | 5.13 | 5.32 | 5.18 | 1,003,800 |
| Jan 30, 2025 | 4.71 | 5.11 | 4.71 | 5.08 | 4.95 | 515,100 |
| Jan 29, 2025 | 4.80 | 4.86 | 4.70 | 4.77 | 4.65 | 411,500 |
| Jan 28, 2025 | 4.98 | 5.02 | 4.80 | 4.80 | 4.68 | 386,000 |
| Jan 27, 2025 | 4.59 | 4.99 | 4.50 | 4.99 | 4.86 | 905,700 |
| Jan 24, 2025 | 4.37 | 4.62 | 4.31 | 4.62 | 4.50 | 808,600 |
| Jan 23, 2025 | 4.42 | 4.53 | 4.36 | 4.37 | 4.26 | 338,400 |
| Jan 22, 2025 | 4.42 | 4.53 | 4.36 | 4.44 | 4.33 | 831,500 |
| Jan 21, 2025 | 4.53 | 4.58 | 4.36 | 4.42 | 4.31 | 567,000 |
| Jan 20, 2025 | 4.48 | 4.58 | 4.40 | 4.53 | 4.41 | 500,100 |
| Jan 17, 2025 | 4.43 | 4.55 | 4.34 | 4.45 | 4.34 | 524,500 |
| Jan 16, 2025 | 4.42 | 4.49 | 4.34 | 4.41 | 4.30 | 486,500 |
| Jan 15, 2025 | 4.03 | 4.46 | 4.03 | 4.37 | 4.26 | 1,097,700 |
| Jan 14, 2025 | 4.08 | 4.16 | 4.00 | 4.03 | 3.93 | 462,700 |
| Jan 13, 2025 | 4.23 | 4.25 | 4.04 | 4.07 | 3.96 | 686,400 |
| Jan 10, 2025 | 4.42 | 4.42 | 4.19 | 4.24 | 4.13 | 436,600 |
| Jan 9, 2025 | 4.29 | 4.47 | 4.27 | 4.41 | 4.30 | 280,800 |
| Jan 8, 2025 | 4.36 | 4.40 | 4.23 | 4.40 | 4.29 | 315,500 |
| Jan 7, 2025 | 4.56 | 4.56 | 4.36 | 4.37 | 4.26 | 483,700 |
| Jan 6, 2025 | 4.36 | 4.51 | 4.30 | 4.51 | 4.39 | 431,700 |
| Jan 3, 2025 | 4.41 | 4.48 | 4.18 | 4.27 | 4.16 | 393,900 |
| Jan 2, 2025 | 4.49 | 4.58 | 4.41 | 4.41 | 4.30 | 385,100 |
| Dec 30, 2024 | 4.41 | 4.67 | 4.41 | 4.50 | 4.38 | 378,900 |
| Dec 27, 2024 | 4.57 | 4.63 | 4.42 | 4.48 | 4.36 | 295,900 |
| Dec 26, 2024 | 4.56 | 4.70 | 4.56 | 4.56 | 4.44 | 375,600 |
| Dec 23, 2024 | 4.83 | 4.83 | 4.54 | 4.56 | 4.44 | 232,400 |
| Dec 20, 2024 | 4.70 | 4.90 | 4.53 | 4.80 | 4.68 | 381,800 |
| Dec 19, 2024 | 4.41 | 4.74 | 4.41 | 4.65 | 4.53 | 458,900 |
| Dec 18, 2024 | 4.95 | 4.95 | 4.40 | 4.41 | 4.30 | 539,200 |
| Dec 17, 2024 | 5.07 | 5.20 | 4.81 | 4.94 | 4.81 | 668,600 |
| Dec 16, 2024 | 5.15 | 5.24 | 5.00 | 5.06 | 4.93 | 561,400 |
| Dec 13, 2024 | 5.26 | 5.34 | 5.13 | 5.15 | 5.02 | 453,700 |
| Dec 12, 2024 | 5.60 | 5.63 | 5.26 | 5.39 | 5.25 | 561,900 |
| Dec 11, 2024 | 5.67 | 5.95 | 5.50 | 5.74 | 5.59 | 467,000 |
| Dec 10, 2024 | 5.51 | 5.76 | 5.51 | 5.62 | 5.47 | 284,200 |
| Dec 9, 2024 | 5.76 | 5.81 | 5.51 | 5.51 | 5.37 | 636,900 |
| Dec 6, 2024 | 6.03 | 6.14 | 5.62 | 5.77 | 5.62 | 670,600 |
| Dec 5, 2024 | 6.18 | 6.33 | 6.03 | 6.03 | 5.87 | 337,700 |
| Dec 4, 2024 | 6.06 | 6.20 | 6.00 | 6.09 | 5.93 | 317,100 |
| Dec 3, 2024 | 5.98 | 6.20 | 5.92 | 6.10 | 5.94 | 463,400 |
| Dec 2, 2024 | 6.23 | 6.23 | 5.99 | 6.04 | 5.88 | 373,500 |
| Nov 29, 2024 | 6.22 | 6.23 | 5.89 | 6.15 | 5.99 | 647,200 |
| Nov 28, 2024 | 6.90 | 6.90 | 6.10 | 6.15 | 5.99 | 606,800 |
| Nov 27, 2024 | 7.27 | 7.31 | 6.90 | 6.90 | 6.72 | 343,100 |
| Nov 26, 2024 | 7.55 | 7.55 | 7.25 | 7.25 | 7.06 | 580,000 |
| Nov 25, 2024 | 7.00 | 7.47 | 6.95 | 7.47 | 7.28 | 506,800 |
| Nov 22, 2024 | 6.90 | 7.00 | 6.84 | 6.90 | 6.72 | 350,100 |
| Nov 21, 2024 | 7.21 | 7.21 | 6.80 | 6.92 | 6.74 | 678,900 |
| Nov 19, 2024 | 6.98 | 7.37 | 6.82 | 7.28 | 7.09 | 825,600 |
| Nov 18, 2024 | 6.58 | 7.07 | 6.39 | 6.93 | 6.75 | 805,600 |
| Nov 14, 2024 | 6.85 | 6.87 | 6.60 | 6.60 | 6.43 | 555,900 |
| Nov 13, 2024 | 6.87 | 7.06 | 6.54 | 6.85 | 6.67 | 800,800 |
| Nov 12, 2024 | 7.32 | 7.55 | 6.60 | 6.87 | 6.69 | 1,469,700 |
| Nov 11, 2024 | 7.15 | 7.40 | 7.02 | 7.40 | 7.21 | 736,600 |
| Nov 8, 2024 | 7.11 | 7.28 | 6.93 | 7.13 | 6.95 | 720,200 |
| Nov 7, 2024 | 7.68 | 7.76 | 7.08 | 7.16 | 6.98 | 1,379,800 |
| Nov 6, 2024 | 7.47 | 7.83 | 7.38 | 7.65 | 7.45 | 1,387,500 |
| Nov 5, 2024 | 7.47 | 7.73 | 7.29 | 7.49 | 7.30 | 922,000 |
| Nov 4, 2024 | 6.90 | 7.53 | 6.90 | 7.47 | 7.28 | 1,077,700 |
| Nov 1, 2024 | 7.14 | 7.55 | 6.65 | 6.87 | 6.69 | 2,347,700 |
| Oct 31, 2024 | 6.73 | 7.00 | 6.73 | 7.00 | 6.82 | 719,500 |
| Oct 30, 2024 | 6.36 | 6.81 | 6.33 | 6.76 | 6.59 | 772,900 |
| Oct 29, 2024 | 6.12 | 6.42 | 6.08 | 6.38 | 6.22 | 478,400 |
| Oct 28, 2024 | 5.95 | 6.17 | 5.95 | 6.14 | 5.98 | 458,400 |
| Oct 25, 2024 | 6.04 | 6.12 | 5.93 | 5.93 | 5.78 | 207,500 |
| Oct 24, 2024 | 5.79 | 6.03 | 5.69 | 6.03 | 5.87 | 388,000 |
| Oct 23, 2024 | 5.62 | 5.75 | 5.55 | 5.72 | 5.57 | 268,100 |
| Oct 22, 2024 | 5.68 | 5.75 | 5.59 | 5.65 | 5.50 | 277,400 |
| Oct 21, 2024 | 5.75 | 5.85 | 5.70 | 5.72 | 5.57 | 298,100 |
| Oct 18, 2024 | 5.99 | 6.02 | 5.72 | 5.72 | 5.57 | 410,400 |
| Oct 17, 2024 | 6.01 | 6.05 | 5.89 | 5.98 | 5.83 | 392,000 |
| Oct 16, 2024 | 5.78 | 6.08 | 5.73 | 6.05 | 5.89 | 584,600 |
| Oct 15, 2024 | 5.85 | 5.92 | 5.75 | 5.75 | 5.60 | 287,400 |
| Oct 14, 2024 | 5.78 | 5.89 | 5.65 | 5.85 | 5.70 | 406,200 |
| Oct 11, 2024 | 5.70 | 5.79 | 5.64 | 5.78 | 5.63 | 215,400 |
| Oct 10, 2024 | 5.86 | 5.93 | 5.74 | 5.82 | 5.67 | 256,500 |
| Oct 9, 2024 | 6.00 | 6.03 | 5.82 | 5.86 | 5.71 | 294,000 |
| Oct 8, 2024 | 6.00 | 6.09 | 5.98 | 6.04 | 5.88 | 228,100 |
| Oct 7, 2024 | 6.15 | 6.22 | 5.95 | 6.00 | 5.85 | 307,200 |
| Oct 4, 2024 | 5.87 | 6.24 | 5.73 | 6.15 | 5.99 | 568,800 |
| Oct 3, 2024 | 5.92 | 6.05 | 5.86 | 5.86 | 5.71 | 596,400 |
| Oct 2, 2024 | 5.92 | 6.12 | 5.89 | 6.00 | 5.85 | 304,200 |
| Oct 1, 2024 | 6.00 | 6.07 | 5.87 | 5.87 | 5.72 | 223,600 |
| Sep 30, 2024 | 6.11 | 6.11 | 5.95 | 5.95 | 5.80 | 162,300 |
| Sep 27, 2024 | 6.14 | 6.22 | 6.02 | 6.06 | 5.90 | 181,700 |
| Sep 26, 2024 | 6.09 | 6.30 | 6.09 | 6.09 | 5.93 | 663,200 |
| Sep 25, 2024 | 6.21 | 6.27 | 5.99 | 6.09 | 5.93 | 214,100 |
| Sep 24, 2024 | 6.15 | 6.30 | 6.15 | 6.16 | 6.00 | 304,900 |
| Sep 23, 2024 | 6.22 | 6.25 | 6.04 | 6.15 | 5.99 | 346,800 |
| Sep 20, 2024 | 6.74 | 6.74 | 6.24 | 6.26 | 6.10 | 575,200 |
| Sep 19, 2024 | 7.28 | 7.29 | 6.78 | 6.79 | 6.61 | 350,600 |
| Sep 18, 2024 | 7.11 | 7.20 | 6.87 | 7.20 | 7.01 | 340,800 |
| Sep 17, 2024 | 7.07 | 7.34 | 6.90 | 7.07 | 6.89 | 513,000 |
| Sep 16, 2024 | 6.95 | 7.14 | 6.77 | 7.07 | 6.89 | 611,000 |
| Sep 13, 2024 | 6.40 | 6.98 | 6.40 | 6.89 | 6.71 | 873,100 |
| Sep 12, 2024 | 6.16 | 6.49 | 6.14 | 6.40 | 6.23 | 886,400 |
| Sep 11, 2024 | 5.90 | 6.12 | 5.86 | 6.11 | 5.95 | 550,800 |
| Sep 10, 2024 | 5.92 | 6.00 | 5.84 | 5.96 | 5.81 | 232,000 |
| Sep 9, 2024 | 6.17 | 6.18 | 5.95 | 5.95 | 5.80 | 432,800 |
| Sep 6, 2024 | 6.39 | 6.42 | 6.14 | 6.21 | 6.05 | 340,200 |
| Sep 5, 2024 | 6.38 | 6.43 | 6.28 | 6.36 | 6.20 | 258,800 |
| Sep 4, 2024 | 6.33 | 6.45 | 6.32 | 6.36 | 6.20 | 201,800 |
| Sep 3, 2024 | 6.48 | 6.63 | 6.29 | 6.29 | 6.13 | 304,200 |
| Sep 2, 2024 | 6.48 | 6.54 | 6.28 | 6.54 | 6.37 | 286,900 |
| Aug 30, 2024 | 6.42 | 6.57 | 6.35 | 6.45 | 6.28 | 235,100 |
| Aug 29, 2024 | 6.52 | 6.53 | 6.38 | 6.45 | 6.28 | 454,900 |
| Aug 28, 2024 | 6.55 | 6.62 | 6.40 | 6.49 | 6.32 | 354,600 |
| Aug 27, 2024 | 6.07 | 6.71 | 6.07 | 6.52 | 6.35 | 972,700 |
| Aug 26, 2024 | 6.25 | 6.25 | 6.00 | 6.03 | 5.87 | 218,000 |
| Aug 23, 2024 | 5.98 | 6.25 | 5.96 | 6.25 | 6.09 | 382,100 |
| Aug 22, 2024 | 6.23 | 6.25 | 5.98 | 5.98 | 5.83 | 466,300 |
| Aug 21, 2024 | 6.22 | 6.31 | 6.12 | 6.15 | 5.99 | 501,600 |
| Aug 20, 2024 | 6.17 | 6.38 | 6.01 | 6.26 | 6.10 | 766,100 |
| Aug 19, 2024 | 5.79 | 6.12 | 5.74 | 6.09 | 5.93 | 493,300 |
| Aug 16, 2024 | 5.83 | 5.94 | 5.77 | 5.79 | 5.64 | 363,700 |
| Aug 15, 2024 | 5.52 | 5.96 | 5.52 | 5.88 | 5.73 | 518,400 |
| Aug 14, 2024 | 5.56 | 5.64 | 5.48 | 5.51 | 5.37 | 613,800 |
| Aug 13, 2024 | 5.55 | 5.78 | 5.45 | 5.53 | 5.39 | 1,216,100 |
| Aug 12, 2024 | 5.16 | 5.34 | 5.16 | 5.28 | 5.14 | 310,800 |
| Aug 9, 2024 | 5.07 | 5.24 | 5.07 | 5.18 | 5.05 | 247,400 |
| Aug 8, 2024 | 5.09 | 5.18 | 5.09 | 5.10 | 4.97 | 208,300 |
| Aug 7, 2024 | 4.99 | 5.15 | 4.96 | 5.09 | 4.96 | 245,100 |
| Aug 6, 2024 | 5.06 | 5.14 | 4.92 | 4.92 | 4.79 | 473,700 |
| Aug 5, 2024 | 4.99 | 5.17 | 4.88 | 5.02 | 4.89 | 509,700 |
| Aug 2, 2024 | 5.29 | 5.40 | 5.23 | 5.27 | 5.13 | 300,600 |
| Aug 1, 2024 | 5.23 | 5.40 | 5.17 | 5.40 | 5.26 | 379,300 |
| Jul 31, 2024 | 5.04 | 5.27 | 5.04 | 5.24 | 5.10 | 376,900 |
| Jul 30, 2024 | 5.08 | 5.08 | 4.96 | 5.02 | 4.89 | 466,900 |
| Jul 29, 2024 | 5.30 | 5.33 | 5.07 | 5.08 | 4.95 | 181,100 |
| Jul 26, 2024 | 5.10 | 5.40 | 5.03 | 5.31 | 5.17 | 805,000 |
| Jul 25, 2024 | 4.98 | 5.18 | 4.95 | 5.04 | 4.91 | 375,200 |
| Jul 24, 2024 | 5.04 | 5.08 | 4.95 | 5.01 | 4.88 | 334,200 |
| Jul 23, 2024 | 5.17 | 5.18 | 5.02 | 5.02 | 4.89 | 322,600 |
| Jul 22, 2024 | 5.18 | 5.29 | 5.11 | 5.18 | 5.05 | 341,600 |
| Jul 19, 2024 | 5.32 | 5.34 | 5.15 | 5.16 | 5.03 | 376,900 |
| Jul 18, 2024 | 5.72 | 5.72 | 5.26 | 5.30 | 5.16 | 596,200 |
| Jul 17, 2024 | 5.69 | 5.85 | 5.67 | 5.72 | 5.57 | 363,400 |
| Jul 16, 2024 | 5.84 | 6.09 | 5.71 | 5.71 | 5.56 | 798,800 |
| Jul 15, 2024 | 5.51 | 5.86 | 5.45 | 5.82 | 5.67 | 1,298,800 |
| Jul 12, 2024 | 5.42 | 5.59 | 5.40 | 5.54 | 5.40 | 392,800 |
| Jul 11, 2024 | 5.39 | 5.52 | 5.39 | 5.46 | 5.32 | 232,900 |
| Jul 10, 2024 | 5.66 | 5.74 | 5.37 | 5.40 | 5.26 | 728,800 |
| Jul 9, 2024 | 5.45 | 5.63 | 5.45 | 5.54 | 5.40 | 353,900 |
| Jul 8, 2024 | 5.50 | 5.60 | 5.37 | 5.43 | 5.29 | 379,300 |
| Jul 5, 2024 | 5.38 | 5.61 | 5.34 | 5.60 | 5.46 | 701,500 |
| Jul 4, 2024 | 5.10 | 5.39 | 5.10 | 5.36 | 5.22 | 398,900 |
| Jul 3, 2024 | 4.80 | 5.19 | 4.80 | 5.11 | 4.98 | 672,200 |
| Jul 2, 2024 | 4.70 | 4.86 | 4.70 | 4.80 | 4.68 | 508,000 |
| Jul 1, 2024 | 4.81 | 4.86 | 4.70 | 4.71 | 4.59 | 891,400 |
| Jun 28, 2024 | 5.05 | 5.07 | 4.81 | 4.81 | 4.69 | 574,400 |
| Jun 27, 2024 | 4.91 | 5.11 | 4.85 | 5.10 | 4.97 | 711,400 |
| Jun 26, 2024 | 5.02 | 5.07 | 4.89 | 4.91 | 4.78 | 529,000 |
| Jun 25, 2024 | 5.10 | 5.17 | 5.08 | 5.08 | 4.95 | 195,100 |
| Jun 24, 2024 | 5.04 | 5.23 | 5.04 | 5.15 | 5.02 | 283,300 |
| Jun 21, 2024 | 5.23 | 5.27 | 5.04 | 5.10 | 4.97 | 818,700 |
| Jun 20, 2024 | 5.13 | 5.25 | 5.04 | 5.15 | 5.02 | 486,500 |
| Jun 19, 2024 | 5.02 | 5.09 | 4.95 | 5.08 | 4.95 | 421,400 |
| Jun 18, 2024 | 4.90 | 5.15 | 4.85 | 4.93 | 4.80 | 862,900 |
| Jun 17, 2024 | 5.23 | 5.23 | 4.91 | 5.00 | 4.87 | 595,700 |
| Jun 14, 2024 | 5.08 | 5.29 | 5.01 | 5.26 | 5.12 | 492,100 |
| Jun 13, 2024 | 5.18 | 5.22 | 5.01 | 5.13 | 5.00 | 646,300 |
| Jun 12, 2024 | 5.52 | 5.68 | 5.10 | 5.17 | 5.04 | 1,205,500 |
| Jun 11, 2024 | 5.07 | 5.53 | 5.07 | 5.50 | 5.36 | 1,733,100 |
| Jun 10, 2024 | 4.77 | 5.16 | 4.67 | 5.07 | 4.94 | 888,500 |
| Jun 7, 2024 | 4.81 | 4.85 | 4.70 | 4.77 | 4.65 | 888,000 |
| Jun 6, 2024 | 4.60 | 4.75 | 4.59 | 4.75 | 4.63 | 472,200 |
| Jun 5, 2024 | 4.66 | 4.76 | 4.53 | 4.60 | 4.48 | 704,700 |
| Jun 4, 2024 | 4.80 | 4.81 | 4.59 | 4.60 | 4.48 | 462,100 |
| Jun 3, 2024 | 4.93 | 4.94 | 4.75 | 4.78 | 4.66 | 508,000 |
| May 31, 2024 | 5.00 | 5.05 | 4.77 | 4.94 | 4.81 | 481,800 |
| May 29, 2024 | 4.73 | 5.03 | 4.66 | 5.00 | 4.87 | 634,700 |