São Paulo - Delayed Quote BRL
Valero Energy Corporation (VLOE34.SA)
368.89
0.00
(0.00%)
At close: June 2 at 1:34:40 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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 368.89 | 368.89 | 368.89 | 368.89 | 368.89 | - |
| Jun 3, 2025 | 368.89 | 368.89 | 368.89 | 368.89 | 368.89 | - |
| Jun 2, 2025 | 368.89 | 368.89 | 368.89 | 368.89 | 368.89 | 17 |
| May 30, 2025 | 368.71 | 368.71 | 368.71 | 368.71 | 368.71 | - |
| May 29, 2025 | 368.71 | 368.71 | 368.71 | 368.71 | 368.71 | - |
| May 28, 2025 | 368.71 | 368.71 | 368.71 | 368.71 | 368.71 | - |
| May 27, 2025 | 368.71 | 368.71 | 368.71 | 368.71 | 368.71 | - |
| May 26, 2025 | 368.71 | 368.71 | 368.71 | 368.71 | 368.71 | 1 |
| May 23, 2025 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| May 22, 2025 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| May 21, 2025 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | 16 |
| May 20, 2025 | 371.65 | 374.68 | 371.65 | 373.00 | 373.00 | 54 |
| May 19, 2025 | 2.269181 Dividend | |||||
| May 19, 2025 | 382.64 | 382.64 | 382.64 | 382.64 | 382.64 | - |
| May 16, 2025 | 380.76 | 382.64 | 380.76 | 382.64 | 380.37 | 3 |
| May 15, 2025 | 374.75 | 374.75 | 374.75 | 374.75 | 372.53 | 1 |
| May 14, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 376.75 | 1 |
| May 13, 2025 | 375.78 | 375.78 | 375.78 | 375.78 | 373.55 | 2 |
| May 12, 2025 | 372.05 | 372.05 | 370.30 | 371.35 | 369.15 | 17 |
| May 9, 2025 | 346.95 | 346.95 | 346.95 | 346.95 | 344.89 | - |
| May 8, 2025 | 346.95 | 346.95 | 346.95 | 346.95 | 344.89 | 140 |
| May 7, 2025 | 333.73 | 333.73 | 333.73 | 333.73 | 331.75 | 2 |
| May 6, 2025 | 327.68 | 327.68 | 327.68 | 327.68 | 325.74 | - |
| May 5, 2025 | 327.68 | 327.68 | 327.68 | 327.68 | 325.74 | - |
| May 2, 2025 | 327.68 | 327.68 | 327.68 | 327.68 | 325.74 | - |
| Apr 30, 2025 | 327.68 | 327.68 | 327.68 | 327.68 | 325.74 | - |
| Apr 29, 2025 | 327.68 | 327.68 | 327.68 | 327.68 | 325.74 | - |
| Apr 28, 2025 | 327.68 | 327.68 | 327.68 | 327.68 | 325.74 | 7 |
| Apr 25, 2025 | 327.36 | 327.36 | 327.36 | 327.36 | 325.42 | - |
| Apr 24, 2025 | 327.36 | 327.36 | 327.36 | 327.36 | 325.42 | - |
| Apr 23, 2025 | 327.36 | 327.36 | 327.36 | 327.36 | 325.42 | 18 |
| Apr 22, 2025 | 321.91 | 321.91 | 321.91 | 321.91 | 320.00 | 13 |
| Apr 17, 2025 | 315.84 | 315.84 | 315.84 | 315.84 | 313.97 | - |
| Apr 16, 2025 | 328.35 | 328.35 | 315.84 | 315.84 | 313.97 | 27 |
| Apr 15, 2025 | 325.11 | 325.11 | 325.11 | 325.11 | 323.18 | 2 |
| Apr 14, 2025 | 324.70 | 324.70 | 324.70 | 324.70 | 322.77 | 1 |
| Apr 11, 2025 | 324.70 | 324.70 | 324.70 | 324.70 | 322.77 | - |
| Apr 10, 2025 | 333.20 | 333.20 | 324.70 | 324.70 | 322.77 | 2 |
| Apr 9, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 318.10 | 1 |
| Apr 8, 2025 | 322.56 | 322.56 | 318.36 | 318.36 | 316.47 | 3 |
| Apr 7, 2025 | 311.60 | 311.60 | 309.10 | 309.10 | 307.27 | 4 |
| Apr 4, 2025 | 332.16 | 332.16 | 306.24 | 307.99 | 306.16 | 63 |
| Apr 3, 2025 | 350.11 | 350.11 | 350.11 | 350.11 | 348.03 | 3 |
| Apr 2, 2025 | 378.86 | 378.86 | 378.86 | 378.86 | 376.61 | 1 |
| Apr 1, 2025 | 379.62 | 379.62 | 379.62 | 379.62 | 377.37 | 2 |
| Mar 31, 2025 | 391.56 | 391.56 | 391.56 | 391.56 | 389.24 | - |
| Mar 28, 2025 | 391.56 | 391.56 | 391.56 | 391.56 | 389.24 | - |
| Mar 27, 2025 | 391.56 | 391.56 | 391.56 | 391.56 | 389.24 | 1 |
| Mar 26, 2025 | 390.00 | 390.04 | 390.00 | 390.04 | 387.73 | 101 |
| Mar 25, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 377.75 | - |
| Mar 24, 2025 | 385.00 | 385.00 | 380.00 | 380.00 | 377.75 | 15 |
| Mar 21, 2025 | 382.92 | 382.92 | 382.92 | 382.92 | 380.65 | 1 |
| Mar 20, 2025 | 362.94 | 362.94 | 362.94 | 362.94 | 360.79 | - |
| Mar 19, 2025 | 362.94 | 362.94 | 362.94 | 362.94 | 360.79 | - |
| Mar 18, 2025 | 362.94 | 362.94 | 362.94 | 362.94 | 360.79 | - |
| Mar 17, 2025 | 362.94 | 362.94 | 362.94 | 362.94 | 360.79 | - |
| Mar 14, 2025 | 362.94 | 362.94 | 362.94 | 362.94 | 360.79 | - |
| Mar 13, 2025 | 370.02 | 370.02 | 362.94 | 362.94 | 360.79 | 2 |
| Mar 12, 2025 | 358.00 | 365.00 | 358.00 | 365.00 | 362.84 | 2 |
| Mar 11, 2025 | 376.29 | 376.29 | 376.29 | 376.29 | 374.06 | 8 |
| Mar 10, 2025 | 374.07 | 375.18 | 374.07 | 375.18 | 372.96 | 3 |
| Mar 7, 2025 | 370.00 | 370.80 | 370.00 | 370.08 | 367.89 | 57 |
| Mar 6, 2025 | 353.85 | 353.85 | 353.85 | 353.85 | 351.75 | 12 |
| Mar 5, 2025 | 370.00 | 370.00 | 349.44 | 354.12 | 352.02 | 38 |
| Feb 28, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 381.72 | - |
| Feb 27, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 381.72 | - |
| Feb 26, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 381.72 | 1 |
| Feb 25, 2025 | 390.00 | 390.00 | 386.88 | 386.88 | 384.59 | 11 |
| Feb 24, 2025 | 384.00 | 390.00 | 384.00 | 390.00 | 387.69 | 2 |
| Feb 21, 2025 | 384.79 | 384.79 | 384.79 | 384.79 | 382.51 | - |
| Feb 20, 2025 | 384.79 | 384.79 | 384.79 | 384.79 | 382.51 | - |
| Feb 19, 2025 | 384.79 | 384.79 | 384.79 | 384.79 | 382.51 | - |
| Feb 18, 2025 | 384.79 | 384.79 | 384.79 | 384.79 | 382.51 | - |
| Feb 17, 2025 | 384.79 | 384.79 | 384.79 | 384.79 | 382.51 | - |
| Feb 14, 2025 | 384.79 | 384.79 | 384.79 | 384.79 | 382.51 | 1 |
| Feb 13, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 385.70 | - |
| Feb 12, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 385.70 | 1 |
| Feb 11, 2025 | 389.31 | 389.31 | 389.31 | 389.31 | 387.00 | 1 |
| Feb 10, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 387.69 | 1 |
| Feb 7, 2025 | 400.75 | 400.75 | 400.75 | 400.75 | 398.37 | - |
| Feb 6, 2025 | 400.75 | 400.75 | 400.75 | 400.75 | 398.37 | 1 |
| Feb 5, 2025 | 410.82 | 410.82 | 410.82 | 410.82 | 408.38 | 1 |
| Feb 4, 2025 | 398.40 | 398.40 | 398.40 | 398.40 | 396.04 | - |
| Feb 3, 2025 | 388.00 | 399.00 | 388.00 | 398.40 | 396.04 | 18 |
| Jan 31, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 397.63 | - |
| Jan 30, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 397.63 | - |
| Jan 29, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 397.63 | - |
| Jan 28, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 397.63 | 1 |
| Jan 27, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 415.52 | 4 |
| Jan 24, 2025 | 420.80 | 420.80 | 420.80 | 420.80 | 418.30 | - |
| Jan 23, 2025 | 420.80 | 420.80 | 420.80 | 420.80 | 418.30 | - |
| Jan 22, 2025 | 420.80 | 420.80 | 420.80 | 420.80 | 418.30 | - |
| Jan 21, 2025 | 420.80 | 420.80 | 420.80 | 420.80 | 418.30 | 3 |
| Jan 20, 2025 | 414.10 | 414.10 | 414.10 | 414.10 | 411.64 | - |
| Jan 17, 2025 | 414.10 | 414.10 | 414.10 | 414.10 | 411.64 | - |
| Jan 16, 2025 | 414.10 | 414.10 | 414.10 | 414.10 | 411.64 | 1 |
| Jan 15, 2025 | 406.31 | 406.31 | 406.31 | 406.31 | 403.90 | - |
| Jan 14, 2025 | 400.08 | 406.31 | 400.08 | 406.31 | 403.90 | 8 |
| Jan 13, 2025 | 376.54 | 376.54 | 376.54 | 376.54 | 374.31 | - |
| Jan 10, 2025 | 376.54 | 376.54 | 376.54 | 376.54 | 374.31 | - |
| Jan 9, 2025 | 376.54 | 376.54 | 376.54 | 376.54 | 374.31 | - |
| Jan 8, 2025 | 376.54 | 376.54 | 376.54 | 376.54 | 374.31 | - |
| Jan 7, 2025 | 374.00 | 380.27 | 374.00 | 376.54 | 374.31 | 10 |
| Jan 6, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 371.78 | 1 |
| Jan 3, 2025 | 381.37 | 381.37 | 381.37 | 381.37 | 379.11 | 1 |
| Jan 2, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 376.75 | 30 |
| Dec 30, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 366.81 | - |
| Dec 27, 2024 | 372.59 | 372.59 | 369.00 | 369.00 | 366.81 | 2 |
| Dec 26, 2024 | 368.98 | 368.98 | 368.98 | 368.98 | 366.79 | 1 |
| Dec 23, 2024 | 383.42 | 383.42 | 383.42 | 383.42 | 381.15 | - |
| Dec 20, 2024 | 383.42 | 383.42 | 383.42 | 383.42 | 381.15 | - |
| Dec 19, 2024 | 383.42 | 383.42 | 383.42 | 383.42 | 381.15 | 1 |
| Dec 18, 2024 | 384.18 | 384.18 | 384.18 | 384.18 | 381.90 | - |
| Dec 17, 2024 | 384.18 | 384.18 | 384.18 | 384.18 | 381.90 | 1 |
| Dec 16, 2024 | 388.08 | 388.08 | 388.08 | 388.08 | 385.78 | 1 |
| Dec 13, 2024 | 390.39 | 390.39 | 389.22 | 389.22 | 386.91 | 10 |
| Dec 12, 2024 | 397.60 | 397.60 | 397.60 | 397.60 | 395.24 | 2 |
| Dec 11, 2024 | 406.72 | 406.72 | 406.72 | 406.72 | 404.31 | - |
| Dec 10, 2024 | 406.72 | 406.72 | 406.72 | 406.72 | 404.31 | 10 |
| Dec 9, 2024 | 394.75 | 394.75 | 394.75 | 394.75 | 392.41 | - |
| Dec 6, 2024 | 394.75 | 394.75 | 394.75 | 394.75 | 392.41 | - |
| Dec 5, 2024 | 401.82 | 401.82 | 394.75 | 394.75 | 392.41 | 2 |
| Dec 4, 2024 | 415.38 | 415.38 | 404.46 | 404.46 | 402.06 | 2 |
| Dec 3, 2024 | 429.24 | 429.24 | 425.46 | 425.46 | 422.94 | 15 |
| Dec 2, 2024 | 416.22 | 416.22 | 416.22 | 416.22 | 413.75 | 2 |
| Nov 29, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 407.57 | - |
| Nov 28, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 407.57 | - |
| Nov 27, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 407.57 | 3 |
| Nov 26, 2024 | 408.77 | 408.77 | 408.77 | 408.77 | 406.35 | 1 |
| Nov 25, 2024 | 411.64 | 411.64 | 411.64 | 411.64 | 409.20 | - |
| Nov 22, 2024 | 411.64 | 411.64 | 411.64 | 411.64 | 409.20 | 1 |
| Nov 21, 2024 | 410.75 | 413.28 | 410.75 | 413.28 | 410.83 | 51 |
| Nov 19, 2024 | 413.00 | 413.00 | 411.87 | 412.67 | 410.22 | 17 |
| Nov 18, 2024 | 412.06 | 412.06 | 401.86 | 408.44 | 406.02 | 26 |
| Nov 14, 2024 | 403.03 | 403.03 | 401.80 | 401.80 | 399.42 | 11 |
| Nov 13, 2024 | 399.27 | 399.50 | 398.08 | 399.50 | 397.13 | 6 |
| Nov 12, 2024 | 398.47 | 399.12 | 398.47 | 399.12 | 396.75 | 2 |
| Nov 11, 2024 | 395.00 | 395.00 | 393.00 | 393.90 | 391.56 | 14 |
| Nov 8, 2024 | 387.29 | 389.30 | 387.29 | 389.30 | 386.99 | 4 |
| Nov 7, 2024 | 377.34 | 377.34 | 377.34 | 377.34 | 375.10 | - |
| Nov 6, 2024 | 377.34 | 377.34 | 377.34 | 377.34 | 375.10 | - |
| Nov 5, 2024 | 379.62 | 381.43 | 377.34 | 377.34 | 375.10 | 36 |
| Nov 4, 2024 | 375.82 | 375.82 | 375.82 | 375.82 | 373.59 | 3 |
| Nov 1, 2024 | 380.76 | 380.76 | 380.76 | 380.76 | 378.50 | - |
| Oct 31, 2024 | 380.76 | 380.76 | 380.76 | 380.76 | 378.50 | - |
| Oct 30, 2024 | 380.76 | 380.76 | 380.76 | 380.76 | 378.50 | - |
| Oct 29, 2024 | 380.76 | 380.76 | 380.76 | 380.76 | 378.50 | 1 |
| Oct 28, 2024 | 369.74 | 377.34 | 369.74 | 377.34 | 375.10 | 44 |
| Oct 25, 2024 | 381.81 | 381.81 | 381.81 | 381.81 | 379.55 | - |
| Oct 24, 2024 | 381.81 | 381.81 | 381.81 | 381.81 | 379.55 | - |
| Oct 23, 2024 | 381.81 | 381.81 | 381.81 | 381.81 | 379.55 | 2 |
| Oct 22, 2024 | 387.27 | 387.27 | 387.27 | 387.27 | 384.97 | 1 |
| Oct 21, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 379.73 | - |
| Oct 18, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 379.73 | - |
| Oct 17, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 379.73 | - |
| Oct 16, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 379.73 | 2 |
| Oct 15, 2024 | 385.00 | 386.88 | 385.00 | 386.88 | 384.59 | 3 |
| Oct 14, 2024 | 397.60 | 397.60 | 397.60 | 397.60 | 395.24 | 5 |
| Oct 11, 2024 | 400.92 | 400.92 | 400.92 | 400.92 | 398.54 | - |
| Oct 10, 2024 | 400.92 | 400.92 | 400.92 | 400.92 | 398.54 | 3 |
| Oct 9, 2024 | 369.72 | 369.72 | 369.72 | 369.72 | 367.53 | - |
| Oct 8, 2024 | 369.72 | 369.72 | 369.72 | 369.72 | 367.53 | - |
| Oct 7, 2024 | 369.72 | 369.72 | 369.72 | 369.72 | 367.53 | - |
| Oct 4, 2024 | 369.72 | 369.72 | 369.72 | 369.72 | 367.53 | - |
| Oct 3, 2024 | 369.72 | 369.72 | 369.72 | 369.72 | 367.53 | - |
| Oct 2, 2024 | 369.72 | 369.72 | 369.72 | 369.72 | 367.53 | - |
| Oct 1, 2024 | 369.72 | 369.72 | 369.72 | 369.72 | 367.53 | - |
| Sep 30, 2024 | 369.72 | 369.72 | 369.72 | 369.72 | 367.53 | - |
| Sep 27, 2024 | 369.72 | 369.72 | 369.72 | 369.72 | 367.53 | - |
| Sep 26, 2024 | 369.72 | 369.72 | 369.72 | 369.72 | 367.53 | 3 |
| Sep 25, 2024 | 366.48 | 366.48 | 366.48 | 366.48 | 364.31 | 1 |
| Sep 24, 2024 | 375.55 | 375.55 | 375.55 | 375.55 | 373.32 | - |
| Sep 23, 2024 | 375.55 | 375.55 | 375.55 | 375.55 | 373.32 | 1 |
| Sep 20, 2024 | 377.03 | 377.03 | 377.03 | 377.03 | 374.79 | - |
| Sep 19, 2024 | 377.03 | 377.03 | 377.03 | 377.03 | 374.79 | 1 |
| Sep 18, 2024 | 375.01 | 375.01 | 375.01 | 375.01 | 372.79 | 1 |
| Sep 17, 2024 | 369.26 | 369.26 | 369.26 | 369.26 | 367.07 | - |
| Sep 16, 2024 | 370.74 | 370.74 | 369.26 | 369.26 | 367.07 | 2 |
| Sep 13, 2024 | 377.34 | 377.34 | 377.34 | 377.34 | 375.10 | - |
| Sep 12, 2024 | 377.34 | 377.34 | 377.34 | 377.34 | 375.10 | 1 |
| Sep 11, 2024 | 379.99 | 379.99 | 379.99 | 379.99 | 377.74 | - |
| Sep 10, 2024 | 379.99 | 379.99 | 379.99 | 379.99 | 377.74 | 1 |
| Sep 9, 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 379.24 | 38 |
| Sep 6, 2024 | 375.88 | 375.88 | 375.44 | 375.44 | 373.21 | 7 |
| Sep 5, 2024 | 397.70 | 397.70 | 397.70 | 397.70 | 395.34 | - |
| Sep 4, 2024 | 397.70 | 397.70 | 397.70 | 397.70 | 395.34 | - |
| Sep 3, 2024 | 408.77 | 408.77 | 397.70 | 397.70 | 395.34 | 23 |
| Sep 2, 2024 | 375.08 | 417.29 | 375.08 | 416.39 | 413.92 | 14 |
| Aug 30, 2024 | 387.27 | 387.27 | 387.27 | 387.27 | 384.97 | - |
| Aug 29, 2024 | 387.27 | 387.27 | 387.27 | 387.27 | 384.97 | - |
| Aug 28, 2024 | 387.27 | 387.27 | 387.27 | 387.27 | 384.97 | - |
| Aug 27, 2024 | 389.61 | 389.61 | 386.10 | 387.27 | 384.97 | 8 |
| Aug 26, 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 390.67 | - |
| Aug 23, 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 390.67 | - |
| Aug 22, 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 390.67 | - |
| Aug 21, 2024 | 394.68 | 394.68 | 393.00 | 393.00 | 390.67 | 5 |
| Aug 20, 2024 | 406.98 | 406.98 | 406.98 | 406.98 | 404.57 | - |
| Aug 19, 2024 | 406.98 | 406.98 | 406.98 | 406.98 | 404.57 | - |
| Aug 16, 2024 | 406.98 | 406.98 | 406.98 | 406.98 | 404.57 | - |
| Aug 15, 2024 | 406.98 | 406.98 | 406.98 | 406.98 | 404.57 | - |
| Aug 14, 2024 | 406.98 | 406.98 | 406.98 | 406.98 | 404.57 | - |
| Aug 13, 2024 | 406.98 | 406.98 | 406.98 | 406.98 | 404.57 | 3 |
| Aug 12, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 417.51 | 1 |
| Aug 9, 2024 | 416.78 | 416.78 | 416.78 | 416.78 | 414.31 | 4 |
| Aug 8, 2024 | 422.52 | 422.52 | 422.52 | 422.52 | 420.01 | - |
| Aug 7, 2024 | 420.42 | 422.52 | 420.42 | 422.52 | 420.01 | 6 |
| Aug 6, 2024 | 424.20 | 424.20 | 424.20 | 424.20 | 421.68 | 3 |
| Aug 5, 2024 | 427.99 | 427.99 | 427.99 | 427.99 | 425.45 | - |
| Aug 2, 2024 | 434.25 | 434.25 | 427.10 | 427.99 | 425.45 | 4 |
| Aug 1, 2024 | 465.52 | 465.52 | 465.52 | 465.52 | 462.76 | - |
| Jul 31, 2024 | 2.110402 Dividend | |||||
| Jul 31, 2024 | 465.52 | 465.52 | 465.52 | 465.52 | 462.76 | - |
| Jul 30, 2024 | 465.00 | 465.52 | 465.00 | 465.52 | 460.66 | 10 |
| Jul 29, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 435.41 | 51 |
| Jul 26, 2024 | 440.56 | 442.50 | 440.56 | 442.50 | 437.88 | 2 |
| Jul 25, 2024 | 409.13 | 409.13 | 409.13 | 409.13 | 404.86 | - |
| Jul 24, 2024 | 409.13 | 409.13 | 409.13 | 409.13 | 404.86 | - |
| Jul 23, 2024 | 409.13 | 409.13 | 409.13 | 409.13 | 404.86 | - |
| Jul 22, 2024 | 409.13 | 409.13 | 409.13 | 409.13 | 404.86 | 20 |
| Jul 19, 2024 | 412.46 | 412.46 | 410.82 | 410.82 | 406.53 | 25 |
| Jul 18, 2024 | 420.50 | 420.50 | 420.50 | 420.50 | 416.11 | - |
| Jul 17, 2024 | 420.50 | 420.50 | 420.50 | 420.50 | 416.11 | 4 |
| Jul 16, 2024 | 405.60 | 405.60 | 405.60 | 405.60 | 401.37 | - |
| Jul 15, 2024 | 400.50 | 406.00 | 400.50 | 405.60 | 401.37 | 4 |
| Jul 12, 2024 | 400.50 | 400.50 | 400.50 | 400.50 | 396.32 | - |
| Jul 11, 2024 | 393.00 | 400.50 | 393.00 | 400.50 | 396.32 | 26 |
| Jul 10, 2024 | 395.20 | 395.20 | 391.60 | 391.60 | 387.51 | 10 |
| Jul 9, 2024 | 400.00 | 401.20 | 400.00 | 401.20 | 397.01 | 34 |
| Jul 8, 2024 | 418.44 | 418.44 | 407.00 | 407.00 | 402.75 | 4 |
| Jul 5, 2024 | 417.96 | 417.96 | 417.96 | 417.96 | 413.60 | 1 |
| Jul 4, 2024 | 439.51 | 439.51 | 439.51 | 439.51 | 434.92 | 1 |
| Jul 3, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 436.40 | 2 |
| Jul 2, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 422.54 | - |
| Jul 1, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 422.54 | - |
| Jun 28, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 422.54 | - |
| Jun 27, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 422.54 | 33 |
| Jun 26, 2024 | 425.88 | 427.00 | 425.88 | 427.00 | 422.54 | 2 |
| Jun 25, 2024 | 407.00 | 413.00 | 407.00 | 413.00 | 408.69 | 2 |
| Jun 24, 2024 | 409.38 | 409.38 | 409.38 | 409.38 | 405.11 | 10 |
| Jun 21, 2024 | 412.18 | 412.18 | 409.38 | 409.38 | 405.11 | 13 |
| Jun 20, 2024 | 408.43 | 408.43 | 408.43 | 408.43 | 404.17 | 1 |
| Jun 19, 2024 | 402.72 | 402.72 | 402.72 | 402.72 | 398.52 | - |
| Jun 18, 2024 | 402.72 | 402.72 | 402.72 | 402.72 | 398.52 | - |
| Jun 17, 2024 | 402.72 | 402.72 | 402.72 | 402.72 | 398.52 | - |
| Jun 14, 2024 | 402.72 | 402.72 | 402.72 | 402.72 | 398.52 | 1 |
| Jun 13, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 409.68 | - |
| Jun 12, 2024 | 417.81 | 417.81 | 414.00 | 414.00 | 409.68 | 3 |
| Jun 11, 2024 | 416.56 | 416.56 | 416.56 | 416.56 | 412.21 | - |
| Jun 10, 2024 | 419.02 | 419.02 | 416.56 | 416.56 | 412.21 | 7 |
| Jun 7, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 401.76 | - |
| Jun 6, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 401.76 | 1 |
| Jun 5, 2024 | 406.72 | 406.72 | 405.49 | 406.31 | 402.07 | 6 |