São Paulo - Delayed Quote BRL
Vittia S.A. (VITT3.SA)
5.01
0.00
(0.00%)
As of 10:22:58 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 900 |
| Apr 25, 2025 | 5.06 | 5.12 | 5.01 | 5.01 | 5.01 | 187,000 |
| Apr 24, 2025 | 4.95 | 5.06 | 4.90 | 5.05 | 5.05 | 232,400 |
| Apr 23, 2025 | 4.96 | 5.07 | 4.90 | 4.93 | 4.93 | 280,800 |
| Apr 22, 2025 | 5.00 | 5.02 | 4.87 | 4.98 | 4.98 | 178,900 |
| Apr 17, 2025 | 4.94 | 4.94 | 4.85 | 4.90 | 4.90 | 128,300 |
| Apr 16, 2025 | 5.02 | 5.08 | 4.85 | 4.85 | 4.85 | 129,600 |
| Apr 15, 2025 | 5.01 | 5.09 | 5.00 | 5.02 | 5.02 | 232,500 |
| Apr 14, 2025 | 5.00 | 5.06 | 4.93 | 5.03 | 5.03 | 105,600 |
| Apr 11, 2025 | 4.96 | 4.96 | 4.80 | 4.95 | 4.95 | 242,200 |
| Apr 10, 2025 | 5.11 | 5.13 | 4.91 | 4.91 | 4.91 | 264,200 |
| Apr 9, 2025 | 5.02 | 5.15 | 4.95 | 5.14 | 5.14 | 241,900 |
| Apr 8, 2025 | 5.15 | 5.15 | 4.97 | 5.05 | 5.05 | 172,300 |
| Apr 7, 2025 | 5.16 | 5.19 | 4.96 | 5.00 | 5.00 | 524,900 |
| Apr 4, 2025 | 5.22 | 5.31 | 5.06 | 5.31 | 5.31 | 143,600 |
| Apr 3, 2025 | 5.37 | 5.54 | 5.22 | 5.22 | 5.22 | 238,700 |
| Apr 2, 2025 | 5.36 | 5.52 | 5.30 | 5.40 | 5.40 | 135,400 |
| Apr 1, 2025 | 5.26 | 5.52 | 5.25 | 5.35 | 5.35 | 473,400 |
| Mar 31, 2025 | 5.31 | 5.35 | 5.22 | 5.30 | 5.30 | 120,900 |
| Mar 28, 2025 | 5.32 | 5.40 | 5.27 | 5.35 | 5.35 | 165,600 |
| Mar 27, 2025 | 5.24 | 5.38 | 5.22 | 5.36 | 5.36 | 142,600 |
| Mar 26, 2025 | 5.38 | 5.40 | 5.19 | 5.29 | 5.29 | 203,800 |
| Mar 25, 2025 | 5.10 | 5.42 | 5.10 | 5.42 | 5.42 | 197,400 |
| Mar 24, 2025 | 5.19 | 5.29 | 5.12 | 5.12 | 5.12 | 95,500 |
| Mar 21, 2025 | 5.19 | 5.25 | 5.15 | 5.23 | 5.23 | 116,800 |
| Mar 20, 2025 | 5.06 | 5.23 | 5.05 | 5.19 | 5.19 | 142,000 |
| Mar 19, 2025 | 5.05 | 5.11 | 5.04 | 5.08 | 5.08 | 198,100 |
| Mar 18, 2025 | 5.24 | 5.27 | 5.02 | 5.05 | 5.05 | 390,600 |
| Mar 17, 2025 | 5.29 | 5.35 | 5.18 | 5.25 | 5.25 | 190,200 |
| Mar 14, 2025 | 5.31 | 5.46 | 5.28 | 5.30 | 5.30 | 258,000 |
| Mar 13, 2025 | 5.21 | 5.28 | 5.18 | 5.28 | 5.28 | 119,000 |
| Mar 12, 2025 | 5.22 | 5.40 | 5.22 | 5.25 | 5.25 | 213,100 |
| Mar 11, 2025 | 5.21 | 5.33 | 5.16 | 5.25 | 5.25 | 294,700 |
| Mar 10, 2025 | 5.22 | 5.26 | 5.18 | 5.25 | 5.25 | 163,100 |
| Mar 7, 2025 | 5.25 | 5.43 | 5.23 | 5.25 | 5.25 | 264,600 |
| Mar 6, 2025 | 5.25 | 5.37 | 5.19 | 5.29 | 5.29 | 329,400 |
| Mar 5, 2025 | 5.43 | 5.43 | 5.19 | 5.29 | 5.29 | 120,600 |
| Feb 28, 2025 | 5.23 | 5.38 | 5.20 | 5.35 | 5.35 | 316,000 |
| Feb 27, 2025 | 5.22 | 5.36 | 5.17 | 5.26 | 5.26 | 276,400 |
| Feb 26, 2025 | 5.34 | 5.34 | 5.20 | 5.25 | 5.25 | 242,600 |
| Feb 25, 2025 | 5.38 | 5.44 | 5.26 | 5.34 | 5.34 | 331,000 |
| Feb 24, 2025 | 5.42 | 5.48 | 5.37 | 5.37 | 5.37 | 280,300 |
| Feb 21, 2025 | 5.50 | 5.53 | 5.40 | 5.46 | 5.46 | 297,300 |
| Feb 20, 2025 | 5.42 | 5.54 | 5.32 | 5.54 | 5.54 | 442,000 |
| Feb 19, 2025 | 5.43 | 5.53 | 5.38 | 5.46 | 5.46 | 383,200 |
| Feb 18, 2025 | 5.67 | 5.69 | 5.40 | 5.50 | 5.50 | 627,200 |
| Feb 17, 2025 | 5.36 | 5.70 | 5.36 | 5.70 | 5.70 | 278,200 |
| Feb 14, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 544,500 |
| Feb 13, 2025 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | 295,700 |
| Feb 12, 2025 | 5.17 | 5.30 | 5.11 | 5.29 | 5.29 | 153,500 |
| Feb 11, 2025 | 5.24 | 5.31 | 5.13 | 5.26 | 5.26 | 401,000 |
| Feb 10, 2025 | 5.18 | 5.38 | 5.13 | 5.26 | 5.26 | 248,700 |
| Feb 7, 2025 | 5.20 | 5.25 | 5.08 | 5.25 | 5.25 | 203,500 |
| Feb 6, 2025 | 5.26 | 5.28 | 5.15 | 5.25 | 5.25 | 169,700 |
| Feb 5, 2025 | 5.43 | 5.43 | 5.12 | 5.24 | 5.24 | 450,300 |
| Feb 4, 2025 | 5.44 | 5.48 | 5.30 | 5.46 | 5.46 | 240,300 |
| Feb 3, 2025 | 5.50 | 5.54 | 5.39 | 5.48 | 5.48 | 161,400 |
| Jan 31, 2025 | 5.51 | 5.64 | 5.51 | 5.58 | 5.58 | 249,200 |
| Jan 30, 2025 | 5.27 | 5.55 | 5.26 | 5.53 | 5.53 | 416,100 |
| Jan 29, 2025 | 5.25 | 5.32 | 5.18 | 5.25 | 5.25 | 263,500 |
| Jan 28, 2025 | 5.21 | 5.25 | 5.11 | 5.25 | 5.25 | 253,000 |
| Jan 27, 2025 | 5.02 | 5.22 | 5.01 | 5.22 | 5.22 | 341,900 |
| Jan 24, 2025 | 5.03 | 5.09 | 4.98 | 5.09 | 5.09 | 128,300 |
| Jan 23, 2025 | 5.18 | 5.20 | 5.01 | 5.02 | 5.02 | 757,400 |
| Jan 22, 2025 | 5.16 | 5.21 | 5.08 | 5.18 | 5.18 | 459,900 |
| Jan 21, 2025 | 5.09 | 5.17 | 5.04 | 5.15 | 5.15 | 225,200 |
| Jan 20, 2025 | 5.22 | 5.28 | 5.00 | 5.10 | 5.10 | 429,700 |
| Jan 17, 2025 | 5.11 | 5.17 | 4.97 | 5.17 | 5.17 | 5,328,700 |
| Jan 16, 2025 | 5.26 | 5.26 | 5.12 | 5.12 | 5.12 | 304,700 |
| Jan 15, 2025 | 5.15 | 5.30 | 5.06 | 5.30 | 5.30 | 223,800 |
| Jan 14, 2025 | 4.99 | 5.11 | 4.87 | 5.11 | 5.11 | 152,400 |
| Jan 13, 2025 | 5.19 | 5.19 | 4.92 | 4.99 | 4.99 | 242,800 |
| Jan 10, 2025 | 5.24 | 5.25 | 5.15 | 5.18 | 5.18 | 107,200 |
| Jan 9, 2025 | 5.23 | 5.31 | 5.17 | 5.23 | 5.23 | 160,000 |
| Jan 8, 2025 | 5.16 | 5.28 | 5.12 | 5.28 | 5.28 | 272,600 |
| Jan 7, 2025 | 5.31 | 5.37 | 5.21 | 5.21 | 5.21 | 129,700 |
| Jan 6, 2025 | 0.016348 Dividend | |||||
| Jan 6, 2025 | 5.16 | 5.31 | 5.14 | 5.30 | 5.30 | 201,400 |
| Jan 3, 2025 | 5.20 | 5.33 | 5.13 | 5.14 | 5.12 | 144,400 |
| Jan 2, 2025 | 5.28 | 5.35 | 5.11 | 5.35 | 5.33 | 161,600 |
| Dec 30, 2024 | 5.21 | 5.40 | 5.11 | 5.40 | 5.38 | 443,100 |
| Dec 27, 2024 | 5.19 | 5.29 | 5.11 | 5.25 | 5.23 | 786,000 |
| Dec 26, 2024 | 5.06 | 5.20 | 4.98 | 5.18 | 5.16 | 593,400 |
| Dec 23, 2024 | 5.21 | 5.21 | 5.07 | 5.07 | 5.05 | 349,100 |
| Dec 20, 2024 | 5.11 | 5.25 | 5.07 | 5.15 | 5.13 | 271,300 |
| Dec 19, 2024 | 4.90 | 5.19 | 4.90 | 5.09 | 5.07 | 297,900 |
| Dec 18, 2024 | 5.30 | 5.30 | 4.93 | 4.93 | 4.91 | 453,200 |
| Dec 17, 2024 | 5.03 | 5.30 | 4.93 | 5.30 | 5.28 | 145,700 |
| Dec 16, 2024 | 5.04 | 5.09 | 4.94 | 5.03 | 5.01 | 92,100 |
| Dec 13, 2024 | 5.29 | 5.33 | 5.03 | 5.03 | 5.01 | 213,100 |
| Dec 12, 2024 | 5.69 | 5.69 | 5.30 | 5.30 | 5.28 | 462,600 |
| Dec 11, 2024 | 5.56 | 5.72 | 5.49 | 5.69 | 5.67 | 276,400 |
| Dec 10, 2024 | 5.45 | 5.62 | 5.44 | 5.51 | 5.49 | 246,700 |
| Dec 9, 2024 | 5.45 | 5.49 | 5.34 | 5.45 | 5.43 | 223,700 |
| Dec 6, 2024 | 5.48 | 5.48 | 5.27 | 5.45 | 5.43 | 183,200 |
| Dec 5, 2024 | 5.52 | 5.59 | 5.32 | 5.50 | 5.48 | 463,800 |
| Dec 4, 2024 | 5.38 | 5.51 | 5.33 | 5.51 | 5.49 | 353,200 |
| Dec 3, 2024 | 5.43 | 5.46 | 5.21 | 5.38 | 5.36 | 214,900 |
| Dec 2, 2024 | 5.27 | 5.48 | 5.19 | 5.40 | 5.38 | 189,800 |
| Nov 29, 2024 | 5.00 | 5.31 | 4.93 | 5.31 | 5.29 | 274,800 |
| Nov 28, 2024 | 5.25 | 5.26 | 5.00 | 5.05 | 5.03 | 361,000 |
| Nov 27, 2024 | 5.50 | 5.50 | 5.28 | 5.28 | 5.26 | 147,100 |
| Nov 26, 2024 | 5.53 | 5.53 | 5.38 | 5.47 | 5.45 | 183,100 |
| Nov 25, 2024 | 5.64 | 5.69 | 5.42 | 5.54 | 5.52 | 171,000 |
| Nov 22, 2024 | 5.46 | 5.70 | 5.41 | 5.58 | 5.56 | 305,600 |
| Nov 21, 2024 | 5.73 | 5.76 | 5.56 | 5.59 | 5.57 | 173,300 |
| Nov 19, 2024 | 5.72 | 5.76 | 5.60 | 5.73 | 5.71 | 262,100 |
| Nov 18, 2024 | 5.90 | 5.90 | 5.61 | 5.66 | 5.64 | 178,800 |
| Nov 14, 2024 | 5.36 | 5.86 | 5.30 | 5.84 | 5.82 | 248,800 |
| Nov 13, 2024 | 5.25 | 5.36 | 5.15 | 5.36 | 5.34 | 156,100 |
| Nov 12, 2024 | 5.39 | 5.39 | 5.21 | 5.24 | 5.22 | 140,800 |
| Nov 11, 2024 | 5.40 | 5.42 | 5.31 | 5.36 | 5.34 | 128,400 |
| Nov 8, 2024 | 5.44 | 5.58 | 5.31 | 5.40 | 5.38 | 139,900 |
| Nov 7, 2024 | 5.66 | 5.74 | 5.51 | 5.51 | 5.49 | 158,400 |
| Nov 6, 2024 | 5.58 | 5.65 | 5.44 | 5.65 | 5.63 | 174,300 |
| Nov 5, 2024 | 5.59 | 5.70 | 5.51 | 5.61 | 5.59 | 181,200 |
| Nov 4, 2024 | 5.46 | 5.66 | 5.45 | 5.60 | 5.58 | 198,600 |
| Nov 1, 2024 | 5.51 | 5.51 | 5.35 | 5.49 | 5.47 | 217,700 |
| Oct 31, 2024 | 5.56 | 5.60 | 5.50 | 5.51 | 5.49 | 141,600 |
| Oct 30, 2024 | 5.44 | 5.58 | 5.39 | 5.58 | 5.56 | 103,700 |
| Oct 29, 2024 | 5.54 | 5.58 | 5.40 | 5.40 | 5.38 | 287,700 |
| Oct 28, 2024 | 5.49 | 5.57 | 5.43 | 5.50 | 5.48 | 234,500 |
| Oct 25, 2024 | 5.42 | 5.52 | 5.37 | 5.44 | 5.42 | 235,500 |
| Oct 24, 2024 | 0.148367 Dividend | |||||
| Oct 24, 2024 | 5.36 | 5.49 | 5.31 | 5.49 | 5.47 | 364,900 |
| Oct 23, 2024 | 5.57 | 5.60 | 5.47 | 5.52 | 5.35 | 217,600 |
| Oct 22, 2024 | 5.58 | 5.69 | 5.45 | 5.57 | 5.40 | 339,000 |
| Oct 21, 2024 | 5.45 | 5.72 | 5.32 | 5.58 | 5.41 | 1,549,700 |
| Oct 18, 2024 | 5.50 | 5.65 | 5.31 | 5.35 | 5.19 | 518,200 |
| Oct 17, 2024 | 5.42 | 5.50 | 5.33 | 5.50 | 5.34 | 238,600 |
| Oct 16, 2024 | 5.48 | 5.61 | 5.38 | 5.48 | 5.32 | 333,100 |
| Oct 15, 2024 | 5.60 | 5.66 | 5.47 | 5.53 | 5.36 | 212,900 |
| Oct 14, 2024 | 5.66 | 5.70 | 5.55 | 5.61 | 5.44 | 481,600 |
| Oct 11, 2024 | 5.77 | 5.79 | 5.65 | 5.72 | 5.55 | 307,000 |
| Oct 10, 2024 | 5.70 | 5.78 | 5.62 | 5.74 | 5.57 | 320,900 |
| Oct 9, 2024 | 5.80 | 5.80 | 5.68 | 5.70 | 5.53 | 212,500 |
| Oct 8, 2024 | 5.76 | 5.82 | 5.76 | 5.80 | 5.63 | 152,400 |
| Oct 7, 2024 | 5.72 | 5.84 | 5.59 | 5.80 | 5.63 | 366,100 |
| Oct 4, 2024 | 5.71 | 5.80 | 5.50 | 5.68 | 5.51 | 1,104,900 |
| Oct 3, 2024 | 5.63 | 5.81 | 5.58 | 5.81 | 5.64 | 271,700 |
| Oct 2, 2024 | 5.66 | 5.84 | 5.66 | 5.73 | 5.56 | 288,300 |
| Oct 1, 2024 | 5.75 | 5.82 | 5.64 | 5.66 | 5.49 | 350,700 |
| Sep 30, 2024 | 5.68 | 5.77 | 5.63 | 5.69 | 5.52 | 496,600 |
| Sep 27, 2024 | 5.69 | 5.74 | 5.60 | 5.70 | 5.53 | 746,600 |
| Sep 26, 2024 | 5.57 | 5.71 | 5.54 | 5.60 | 5.43 | 883,900 |
| Sep 25, 2024 | 5.81 | 5.81 | 5.12 | 5.50 | 5.34 | 1,894,200 |
| Sep 24, 2024 | 5.86 | 5.87 | 5.70 | 5.72 | 5.55 | 357,200 |
| Sep 23, 2024 | 5.60 | 5.88 | 5.54 | 5.88 | 5.70 | 199,100 |
| Sep 20, 2024 | 5.80 | 5.88 | 5.56 | 5.61 | 5.44 | 1,639,200 |
| Sep 19, 2024 | 6.13 | 6.16 | 5.90 | 5.90 | 5.72 | 1,357,000 |
| Sep 18, 2024 | 6.19 | 6.25 | 6.14 | 6.15 | 5.97 | 182,500 |
| Sep 17, 2024 | 6.21 | 6.28 | 6.16 | 6.25 | 6.06 | 131,400 |
| Sep 16, 2024 | 6.18 | 6.31 | 6.18 | 6.21 | 6.02 | 98,800 |
| Sep 13, 2024 | 6.19 | 6.29 | 6.19 | 6.28 | 6.09 | 108,800 |
| Sep 12, 2024 | 6.17 | 6.23 | 6.10 | 6.20 | 6.01 | 290,400 |
| Sep 11, 2024 | 6.17 | 6.27 | 6.13 | 6.24 | 6.05 | 154,100 |
| Sep 10, 2024 | 6.17 | 6.33 | 6.10 | 6.20 | 6.01 | 234,500 |
| Sep 9, 2024 | 6.25 | 6.25 | 6.12 | 6.15 | 5.97 | 200,600 |
| Sep 6, 2024 | 6.34 | 6.34 | 6.18 | 6.20 | 6.01 | 126,700 |
| Sep 5, 2024 | 6.20 | 6.39 | 6.14 | 6.39 | 6.20 | 289,800 |
| Sep 4, 2024 | 6.30 | 6.39 | 6.18 | 6.19 | 6.00 | 465,600 |
| Sep 3, 2024 | 6.20 | 6.43 | 6.20 | 6.28 | 6.09 | 497,500 |
| Sep 2, 2024 | 6.28 | 6.29 | 6.07 | 6.21 | 6.02 | 560,500 |
| Aug 30, 2024 | 6.13 | 6.35 | 6.13 | 6.19 | 6.00 | 231,200 |
| Aug 29, 2024 | 6.33 | 6.33 | 6.17 | 6.29 | 6.10 | 246,500 |
| Aug 28, 2024 | 6.29 | 6.38 | 6.22 | 6.38 | 6.19 | 306,500 |
| Aug 27, 2024 | 6.28 | 6.42 | 6.26 | 6.30 | 6.11 | 549,800 |
| Aug 26, 2024 | 6.29 | 6.40 | 6.23 | 6.28 | 6.09 | 334,700 |
| Aug 23, 2024 | 6.11 | 6.37 | 6.06 | 6.37 | 6.18 | 278,600 |
| Aug 22, 2024 | 6.15 | 6.16 | 5.96 | 6.11 | 5.93 | 346,700 |
| Aug 21, 2024 | 6.31 | 6.46 | 6.12 | 6.18 | 5.99 | 395,400 |
| Aug 20, 2024 | 6.31 | 6.47 | 6.21 | 6.21 | 6.02 | 364,400 |
| Aug 19, 2024 | 6.05 | 6.30 | 6.03 | 6.29 | 6.10 | 466,000 |
| Aug 16, 2024 | 6.04 | 6.17 | 5.97 | 6.05 | 5.87 | 541,700 |
| Aug 15, 2024 | 5.90 | 6.21 | 5.90 | 6.05 | 5.87 | 402,800 |
| Aug 14, 2024 | 6.00 | 6.11 | 5.91 | 5.99 | 5.81 | 491,500 |
| Aug 13, 2024 | 6.07 | 6.15 | 5.89 | 6.15 | 5.97 | 406,200 |
| Aug 12, 2024 | 6.10 | 6.20 | 6.05 | 6.05 | 5.87 | 186,700 |
| Aug 9, 2024 | 6.00 | 6.17 | 5.98 | 6.11 | 5.93 | 200,600 |
| Aug 8, 2024 | 5.86 | 6.08 | 5.86 | 6.02 | 5.84 | 231,900 |
| Aug 7, 2024 | 5.85 | 5.93 | 5.76 | 5.85 | 5.67 | 1,405,300 |
| Aug 6, 2024 | 6.09 | 6.09 | 5.77 | 5.80 | 5.63 | 1,271,800 |
| Aug 5, 2024 | 6.06 | 6.14 | 5.95 | 6.02 | 5.84 | 457,200 |
| Aug 2, 2024 | 6.01 | 6.23 | 5.99 | 6.23 | 6.04 | 224,300 |
| Aug 1, 2024 | 6.10 | 6.17 | 6.00 | 6.05 | 5.87 | 173,300 |
| Jul 31, 2024 | 6.13 | 6.28 | 6.09 | 6.10 | 5.92 | 260,000 |
| Jul 30, 2024 | 6.10 | 6.19 | 6.02 | 6.19 | 6.00 | 159,600 |
| Jul 29, 2024 | 6.23 | 6.23 | 6.07 | 6.10 | 5.92 | 259,900 |
| Jul 26, 2024 | 6.00 | 6.29 | 5.98 | 6.29 | 6.10 | 217,500 |
| Jul 25, 2024 | 6.07 | 6.08 | 5.97 | 6.00 | 5.82 | 131,900 |
| Jul 24, 2024 | 6.21 | 6.21 | 6.07 | 6.07 | 5.89 | 173,400 |
| Jul 23, 2024 | 6.36 | 6.36 | 6.07 | 6.09 | 5.91 | 151,900 |
| Jul 22, 2024 | 6.15 | 6.31 | 6.06 | 6.31 | 6.12 | 127,600 |
| Jul 19, 2024 | 5.99 | 6.15 | 5.98 | 6.15 | 5.97 | 341,700 |
| Jul 18, 2024 | 6.22 | 6.23 | 5.94 | 5.99 | 5.81 | 284,700 |
| Jul 17, 2024 | 6.25 | 6.37 | 6.17 | 6.24 | 6.05 | 176,300 |
| Jul 16, 2024 | 6.27 | 6.36 | 6.25 | 6.25 | 6.06 | 221,400 |
| Jul 15, 2024 | 6.46 | 6.46 | 6.14 | 6.25 | 6.06 | 330,800 |
| Jul 12, 2024 | 6.16 | 6.46 | 6.08 | 6.46 | 6.27 | 445,600 |
| Jul 11, 2024 | 5.85 | 6.17 | 5.85 | 6.17 | 5.99 | 208,200 |
| Jul 10, 2024 | 6.00 | 6.04 | 5.90 | 5.90 | 5.72 | 246,700 |
| Jul 9, 2024 | 5.91 | 6.00 | 5.86 | 5.95 | 5.77 | 226,000 |
| Jul 8, 2024 | 5.98 | 5.99 | 5.80 | 5.88 | 5.70 | 449,300 |
| Jul 5, 2024 | 5.97 | 6.04 | 5.87 | 5.97 | 5.79 | 329,100 |
| Jul 4, 2024 | 5.97 | 6.02 | 5.82 | 5.92 | 5.74 | 555,600 |
| Jul 3, 2024 | 6.07 | 6.08 | 5.90 | 5.92 | 5.74 | 638,900 |
| Jul 2, 2024 | 6.08 | 6.15 | 5.97 | 6.00 | 5.82 | 238,700 |
| Jul 1, 2024 | 5.81 | 6.12 | 5.80 | 6.05 | 5.87 | 338,100 |
| Jun 28, 2024 | 6.08 | 6.08 | 5.76 | 5.84 | 5.66 | 628,100 |
| Jun 27, 2024 | 5.86 | 6.08 | 5.86 | 6.08 | 5.90 | 328,100 |
| Jun 26, 2024 | 5.73 | 5.96 | 5.73 | 5.95 | 5.77 | 604,300 |
| Jun 25, 2024 | 5.88 | 5.96 | 5.72 | 5.81 | 5.64 | 601,600 |
| Jun 24, 2024 | 5.69 | 5.88 | 5.69 | 5.88 | 5.70 | 397,500 |
| Jun 21, 2024 | 5.56 | 5.84 | 5.54 | 5.82 | 5.65 | 315,100 |
| Jun 20, 2024 | 5.55 | 5.63 | 5.45 | 5.63 | 5.46 | 422,700 |
| Jun 19, 2024 | 5.55 | 5.59 | 5.32 | 5.59 | 5.42 | 407,100 |
| Jun 18, 2024 | 5.26 | 5.45 | 5.20 | 5.45 | 5.29 | 912,900 |
| Jun 17, 2024 | 5.42 | 5.42 | 5.23 | 5.30 | 5.14 | 521,900 |
| Jun 14, 2024 | 5.33 | 5.48 | 5.25 | 5.45 | 5.29 | 1,241,300 |
| Jun 13, 2024 | 5.36 | 5.49 | 5.18 | 5.39 | 5.23 | 897,100 |
| Jun 12, 2024 | 5.57 | 5.57 | 5.34 | 5.37 | 5.21 | 1,503,200 |
| Jun 11, 2024 | 5.41 | 5.50 | 5.38 | 5.50 | 5.34 | 1,420,900 |
| Jun 10, 2024 | 5.32 | 5.57 | 5.14 | 5.41 | 5.25 | 1,460,400 |
| Jun 7, 2024 | 5.25 | 5.31 | 5.21 | 5.30 | 5.14 | 275,600 |
| Jun 6, 2024 | 5.21 | 5.30 | 5.20 | 5.30 | 5.14 | 509,400 |
| Jun 5, 2024 | 5.29 | 5.32 | 5.16 | 5.24 | 5.08 | 311,000 |
| Jun 4, 2024 | 5.21 | 5.33 | 5.19 | 5.30 | 5.14 | 483,500 |
| Jun 3, 2024 | 5.27 | 5.30 | 5.14 | 5.24 | 5.08 | 883,500 |
| May 31, 2024 | 5.22 | 5.35 | 5.19 | 5.24 | 5.08 | 396,400 |
| May 29, 2024 | 5.21 | 5.33 | 5.15 | 5.22 | 5.06 | 1,308,300 |
| May 28, 2024 | 5.38 | 5.38 | 5.17 | 5.20 | 5.04 | 376,600 |
| May 27, 2024 | 5.21 | 5.33 | 5.12 | 5.33 | 5.17 | 213,900 |
| May 24, 2024 | 5.24 | 5.29 | 5.18 | 5.21 | 5.05 | 184,300 |
| May 23, 2024 | 5.27 | 5.32 | 5.12 | 5.24 | 5.08 | 322,700 |
| May 22, 2024 | 5.30 | 5.37 | 5.25 | 5.30 | 5.14 | 573,000 |
| May 21, 2024 | 5.31 | 5.36 | 5.25 | 5.32 | 5.16 | 247,300 |
| May 20, 2024 | 5.37 | 5.42 | 5.22 | 5.33 | 5.17 | 354,100 |
| May 17, 2024 | 5.33 | 5.43 | 5.30 | 5.39 | 5.23 | 232,400 |
| May 16, 2024 | 5.30 | 5.38 | 5.25 | 5.33 | 5.17 | 555,800 |
| May 15, 2024 | 5.10 | 5.38 | 4.98 | 5.30 | 5.14 | 1,768,700 |
| May 14, 2024 | 5.27 | 5.31 | 5.19 | 5.20 | 5.04 | 223,300 |
| May 13, 2024 | 5.40 | 5.40 | 5.23 | 5.29 | 5.13 | 258,800 |
| May 10, 2024 | 5.44 | 5.49 | 5.33 | 5.33 | 5.17 | 459,900 |
| May 9, 2024 | 5.53 | 5.53 | 5.40 | 5.48 | 5.32 | 361,900 |
| May 8, 2024 | 5.53 | 5.62 | 5.37 | 5.62 | 5.45 | 244,300 |
| May 7, 2024 | 5.53 | 5.56 | 5.42 | 5.53 | 5.36 | 266,500 |
| May 6, 2024 | 5.66 | 5.66 | 5.46 | 5.50 | 5.34 | 359,700 |
| May 3, 2024 | 5.71 | 5.83 | 5.60 | 5.65 | 5.48 | 634,500 |
| May 2, 2024 | 5.64 | 5.80 | 5.60 | 5.65 | 5.48 | 189,200 |
| Apr 30, 2024 | 5.93 | 5.93 | 5.60 | 5.61 | 5.44 | 251,700 |
| Apr 29, 2024 | 5.80 | 5.93 | 5.60 | 5.87 | 5.69 | 271,900 |