S?o Paulo - Delayed Quote BRL
Alpargatas S.A. (ALPA4.SA)
At close: November 1 at 5:07 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 7.19 | 7.34 | 7.13 | 7.22 | 7.22 | 3,814,500 |
| Oct 31, 2024 | 7.23 | 7.32 | 7.17 | 7.17 | 7.17 | 1,913,400 |
| Oct 30, 2024 | 7.13 | 7.25 | 7.13 | 7.25 | 7.25 | 1,289,200 |
| Oct 29, 2024 | 7.17 | 7.23 | 7.11 | 7.13 | 7.13 | 1,610,400 |
| Oct 28, 2024 | 7.18 | 7.35 | 7.13 | 7.20 | 7.20 | 1,831,500 |
| Oct 25, 2024 | 7.26 | 7.29 | 7.13 | 7.13 | 7.13 | 1,535,200 |
| Oct 24, 2024 | 7.10 | 7.24 | 7.06 | 7.24 | 7.24 | 1,743,300 |
| Oct 23, 2024 | 6.97 | 7.14 | 6.97 | 7.09 | 7.09 | 1,259,300 |
| Oct 22, 2024 | 6.94 | 7.10 | 6.94 | 7.04 | 7.04 | 1,527,900 |
| Oct 21, 2024 | 6.95 | 7.06 | 6.93 | 7.02 | 7.02 | 1,325,400 |
| Oct 18, 2024 | 6.92 | 7.00 | 6.86 | 6.94 | 6.94 | 2,067,600 |
| Oct 17, 2024 | 6.95 | 6.97 | 6.88 | 6.92 | 6.92 | 1,390,400 |
| Oct 16, 2024 | 6.92 | 7.06 | 6.89 | 7.03 | 7.03 | 3,062,900 |
| Oct 15, 2024 | 6.92 | 7.04 | 6.90 | 6.92 | 6.92 | 1,471,300 |
| Oct 14, 2024 | 6.91 | 6.99 | 6.84 | 6.93 | 6.93 | 1,909,200 |
| Oct 11, 2024 | 6.92 | 6.97 | 6.83 | 6.89 | 6.89 | 2,655,800 |
| Oct 10, 2024 | 6.83 | 7.00 | 6.70 | 6.95 | 6.95 | 4,377,900 |
| Oct 9, 2024 | 6.95 | 7.04 | 6.82 | 6.83 | 6.83 | 2,913,900 |
| Oct 8, 2024 | 7.01 | 7.04 | 6.97 | 7.02 | 7.02 | 2,423,300 |
| Oct 7, 2024 | 7.03 | 7.13 | 6.89 | 7.01 | 7.01 | 2,720,700 |
| Oct 4, 2024 | 6.89 | 7.06 | 6.80 | 7.05 | 7.05 | 4,804,700 |
| Oct 3, 2024 | 7.00 | 7.00 | 6.89 | 6.89 | 6.89 | 3,099,500 |
| Oct 2, 2024 | 7.00 | 7.22 | 6.96 | 7.13 | 7.13 | 3,984,300 |
| Oct 1, 2024 | 6.96 | 7.04 | 6.88 | 6.92 | 6.92 | 3,034,100 |
| Sep 30, 2024 | 7.12 | 7.12 | 6.94 | 6.95 | 6.95 | 3,203,200 |
| Sep 27, 2024 | 7.13 | 7.25 | 7.10 | 7.11 | 7.11 | 2,115,700 |
| Sep 26, 2024 | 7.20 | 7.33 | 7.10 | 7.13 | 7.13 | 2,468,300 |
| Sep 25, 2024 | 7.15 | 7.26 | 7.08 | 7.17 | 7.17 | 3,451,400 |
| Sep 24, 2024 | 7.17 | 7.25 | 7.10 | 7.15 | 7.15 | 2,501,600 |
| Sep 23, 2024 | 7.05 | 7.19 | 6.93 | 7.13 | 7.13 | 2,824,900 |
| Sep 20, 2024 | 7.26 | 7.26 | 6.84 | 7.05 | 7.05 | 4,911,500 |
| Sep 19, 2024 | 7.40 | 7.44 | 7.21 | 7.25 | 7.25 | 2,210,800 |
| Sep 18, 2024 | 7.37 | 7.57 | 7.31 | 7.35 | 7.35 | 2,358,300 |
| Sep 17, 2024 | 7.34 | 7.48 | 7.31 | 7.43 | 7.43 | 1,892,000 |
| Sep 16, 2024 | 7.40 | 7.43 | 7.33 | 7.40 | 7.40 | 2,262,400 |
| Sep 13, 2024 | 7.35 | 7.50 | 7.33 | 7.40 | 7.40 | 2,156,000 |
| Sep 12, 2024 | 7.32 | 7.38 | 7.25 | 7.29 | 7.29 | 2,077,100 |
| Sep 11, 2024 | 7.20 | 7.44 | 7.19 | 7.35 | 7.35 | 2,914,000 |
| Sep 10, 2024 | 7.30 | 7.33 | 7.16 | 7.18 | 7.18 | 2,523,000 |
| Sep 9, 2024 | 7.46 | 7.47 | 7.26 | 7.28 | 7.28 | 3,105,800 |
| Sep 6, 2024 | 7.56 | 7.66 | 7.37 | 7.42 | 7.42 | 4,446,200 |
| Sep 5, 2024 | 7.67 | 7.72 | 7.37 | 7.59 | 7.59 | 9,944,000 |
| Sep 4, 2024 | 7.65 | 7.76 | 7.60 | 7.67 | 7.67 | 23,248,900 |
| Sep 3, 2024 | 7.63 | 7.84 | 7.56 | 7.60 | 7.60 | 6,196,200 |
| Sep 2, 2024 | 7.68 | 7.72 | 7.32 | 7.63 | 7.63 | 6,046,900 |
| Aug 30, 2024 | 7.93 | 7.93 | 7.70 | 7.70 | 7.70 | 5,114,200 |
| Aug 29, 2024 | 8.19 | 8.19 | 7.95 | 7.95 | 7.95 | 2,893,000 |
| Aug 28, 2024 | 8.23 | 8.24 | 8.11 | 8.19 | 8.19 | 1,549,300 |
| Aug 27, 2024 | 8.20 | 8.36 | 8.13 | 8.26 | 8.26 | 2,850,800 |
| Aug 26, 2024 | 8.25 | 8.27 | 8.13 | 8.18 | 8.18 | 1,631,600 |
| Aug 23, 2024 | 8.11 | 8.32 | 8.00 | 8.27 | 8.27 | 2,219,100 |
| Aug 22, 2024 | 8.22 | 8.23 | 8.04 | 8.08 | 8.08 | 1,338,000 |
| Aug 21, 2024 | 8.35 | 8.39 | 8.15 | 8.24 | 8.24 | 1,923,800 |
| Aug 20, 2024 | 8.22 | 8.40 | 8.22 | 8.32 | 8.32 | 2,311,500 |
| Aug 19, 2024 | 8.13 | 8.37 | 8.07 | 8.30 | 8.30 | 2,085,700 |
| Aug 16, 2024 | 8.28 | 8.42 | 8.03 | 8.09 | 8.09 | 3,351,100 |
| Aug 15, 2024 | 7.94 | 8.24 | 7.83 | 8.24 | 8.24 | 4,044,600 |
| Aug 14, 2024 | 8.11 | 8.17 | 7.86 | 7.86 | 7.86 | 7,819,200 |
| Aug 13, 2024 | 8.24 | 8.27 | 8.06 | 8.07 | 8.07 | 5,355,000 |
| Aug 12, 2024 | 8.42 | 8.46 | 8.22 | 8.22 | 8.22 | 2,489,000 |
| Aug 9, 2024 | 8.80 | 8.86 | 8.32 | 8.35 | 8.35 | 7,243,600 |
| Aug 8, 2024 | 8.53 | 8.82 | 8.50 | 8.73 | 8.73 | 2,072,500 |
| Aug 7, 2024 | 8.34 | 8.61 | 8.30 | 8.53 | 8.53 | 1,818,700 |
| Aug 6, 2024 | 8.30 | 8.39 | 8.19 | 8.24 | 8.24 | 1,503,900 |
| Aug 5, 2024 | 8.40 | 8.44 | 8.25 | 8.28 | 8.28 | 2,222,700 |
| Aug 2, 2024 | 8.60 | 8.71 | 8.50 | 8.58 | 8.58 | 2,413,800 |
| Aug 1, 2024 | 8.68 | 8.77 | 8.46 | 8.53 | 8.53 | 2,220,300 |
| Jul 31, 2024 | 8.60 | 8.73 | 8.52 | 8.60 | 8.60 | 3,115,000 |
| Jul 30, 2024 | 8.60 | 8.63 | 8.51 | 8.56 | 8.56 | 2,413,700 |
| Jul 29, 2024 | 8.61 | 8.73 | 8.57 | 8.65 | 8.65 | 1,523,700 |
| Jul 26, 2024 | 8.55 | 8.75 | 8.51 | 8.66 | 8.66 | 1,809,700 |
| Jul 25, 2024 | 8.49 | 8.72 | 8.36 | 8.55 | 8.55 | 3,025,500 |
| Jul 24, 2024 | 8.53 | 8.53 | 8.27 | 8.53 | 8.53 | 3,299,300 |
| Jul 23, 2024 | 8.89 | 8.90 | 8.47 | 8.53 | 8.53 | 3,521,400 |
| Jul 22, 2024 | 8.81 | 8.99 | 8.79 | 8.89 | 8.89 | 2,171,000 |
| Jul 19, 2024 | 8.93 | 9.07 | 8.76 | 8.87 | 8.87 | 2,570,000 |
| Jul 18, 2024 | 9.24 | 9.26 | 8.90 | 8.91 | 8.91 | 2,341,500 |
| Jul 17, 2024 | 9.21 | 9.47 | 9.08 | 9.28 | 9.28 | 2,694,200 |
| Jul 16, 2024 | 9.40 | 9.48 | 9.20 | 9.20 | 9.20 | 1,734,000 |
| Jul 15, 2024 | 9.30 | 9.42 | 9.24 | 9.33 | 9.33 | 2,000,400 |
| Jul 12, 2024 | 9.29 | 9.44 | 9.21 | 9.31 | 9.31 | 2,308,700 |
| Jul 11, 2024 | 9.53 | 9.56 | 9.28 | 9.29 | 9.29 | 3,079,300 |
| Jul 10, 2024 | 9.60 | 9.81 | 9.37 | 9.43 | 9.43 | 2,008,900 |
| Jul 9, 2024 | 9.24 | 9.53 | 9.15 | 9.50 | 9.50 | 2,237,300 |
| Jul 8, 2024 | 9.33 | 9.38 | 9.20 | 9.24 | 9.24 | 1,104,000 |
| Jul 5, 2024 | 9.28 | 9.35 | 9.14 | 9.34 | 9.34 | 1,247,400 |
| Jul 4, 2024 | 9.09 | 9.30 | 9.04 | 9.28 | 9.28 | 2,379,700 |
| Jul 3, 2024 | 8.97 | 9.10 | 8.94 | 8.98 | 8.98 | 2,421,100 |
| Jul 2, 2024 | 9.00 | 9.09 | 8.84 | 8.90 | 8.90 | 4,135,900 |
| Jul 1, 2024 | 9.13 | 9.20 | 8.97 | 9.04 | 9.04 | 2,900,100 |
| Jun 28, 2024 | 9.35 | 9.52 | 9.08 | 9.12 | 9.12 | 3,389,600 |
| Jun 27, 2024 | 9.40 | 9.53 | 9.31 | 9.46 | 9.46 | 1,230,900 |
| Jun 26, 2024 | 9.18 | 9.38 | 9.04 | 9.35 | 9.35 | 3,093,900 |
| Jun 25, 2024 | 9.11 | 9.37 | 9.10 | 9.30 | 9.30 | 2,031,800 |
| Jun 24, 2024 | 8.85 | 9.24 | 8.85 | 9.19 | 9.19 | 2,216,100 |
| Jun 21, 2024 | 8.99 | 9.07 | 8.81 | 8.85 | 8.85 | 4,254,900 |
| Jun 20, 2024 | 9.25 | 9.35 | 9.02 | 9.02 | 9.02 | 2,180,000 |
| Jun 19, 2024 | 9.00 | 9.20 | 8.90 | 9.15 | 9.15 | 786,400 |
| Jun 18, 2024 | 8.99 | 9.12 | 8.91 | 9.00 | 9.00 | 1,316,500 |
| Jun 17, 2024 | 9.15 | 9.21 | 9.00 | 9.00 | 9.00 | 2,798,400 |
| Jun 14, 2024 | 9.30 | 9.43 | 9.09 | 9.15 | 9.15 | 4,501,100 |
| Jun 13, 2024 | 9.50 | 9.54 | 9.21 | 9.29 | 9.29 | 2,066,400 |
| Jun 12, 2024 | 9.65 | 9.80 | 9.37 | 9.48 | 9.48 | 2,463,300 |
| Jun 11, 2024 | 9.50 | 9.64 | 9.46 | 9.60 | 9.60 | 1,837,300 |
| Jun 10, 2024 | 9.54 | 9.62 | 9.34 | 9.42 | 9.42 | 3,046,800 |
| Jun 7, 2024 | 9.45 | 9.70 | 9.43 | 9.53 | 9.53 | 2,519,700 |
| Jun 6, 2024 | 9.61 | 9.82 | 9.57 | 9.60 | 9.60 | 2,259,900 |
| Jun 5, 2024 | 9.49 | 9.73 | 9.46 | 9.65 | 9.65 | 2,431,600 |
| Jun 4, 2024 | 9.53 | 9.58 | 9.39 | 9.52 | 9.52 | 1,359,900 |
| Jun 3, 2024 | 9.67 | 9.74 | 9.44 | 9.52 | 9.52 | 1,493,700 |
| May 31, 2024 | 9.55 | 9.67 | 9.33 | 9.67 | 9.67 | 2,944,300 |
| May 29, 2024 | 9.64 | 9.64 | 9.29 | 9.49 | 9.49 | 3,097,300 |
| May 28, 2024 | 10.00 | 10.11 | 9.66 | 9.70 | 9.70 | 1,254,700 |
| May 27, 2024 | 9.74 | 9.94 | 9.74 | 9.94 | 9.94 | 1,711,500 |
| May 24, 2024 | 9.96 | 9.97 | 9.77 | 9.79 | 9.79 | 1,661,500 |
| May 23, 2024 | 9.95 | 10.31 | 9.80 | 9.87 | 9.87 | 3,700,400 |
| May 22, 2024 | 9.81 | 10.00 | 9.54 | 9.94 | 9.94 | 4,041,200 |
| May 21, 2024 | 9.96 | 10.05 | 9.80 | 9.85 | 9.85 | 1,057,400 |
| May 20, 2024 | 9.84 | 9.97 | 9.70 | 9.90 | 9.90 | 3,021,700 |
| May 17, 2024 | 10.09 | 10.26 | 9.85 | 9.93 | 9.93 | 3,891,000 |
| May 16, 2024 | 10.22 | 10.30 | 10.03 | 10.10 | 10.10 | 4,255,100 |
| May 15, 2024 | 9.93 | 10.24 | 9.93 | 10.15 | 10.15 | 2,947,100 |
| May 14, 2024 | 10.33 | 10.39 | 9.97 | 9.99 | 9.99 | 4,214,300 |
| May 13, 2024 | 10.29 | 10.35 | 10.08 | 10.27 | 10.27 | 2,464,900 |
| May 10, 2024 | 10.25 | 11.03 | 10.18 | 10.29 | 10.29 | 10,028,500 |
| May 9, 2024 | 9.62 | 9.97 | 9.55 | 9.96 | 9.96 | 1,839,000 |
| May 8, 2024 | 9.56 | 9.87 | 9.50 | 9.80 | 9.80 | 1,380,800 |
| May 7, 2024 | 9.80 | 9.92 | 9.58 | 9.68 | 9.68 | 1,756,200 |
| May 6, 2024 | 9.73 | 9.91 | 9.60 | 9.78 | 9.78 | 1,881,800 |
| May 3, 2024 | 9.90 | 10.16 | 9.78 | 9.78 | 9.78 | 7,207,300 |
| May 2, 2024 | 9.62 | 9.86 | 9.62 | 9.76 | 9.76 | 3,835,100 |
| Apr 30, 2024 | 9.79 | 9.86 | 9.42 | 9.46 | 9.46 | 2,988,600 |
| Apr 29, 2024 | 9.40 | 9.80 | 9.35 | 9.77 | 9.77 | 5,804,600 |
| Apr 26, 2024 | 9.36 | 9.55 | 9.34 | 9.41 | 9.41 | 2,192,600 |
| Apr 25, 2024 | 9.35 | 9.39 | 9.07 | 9.35 | 9.35 | 2,637,200 |
| Apr 24, 2024 | 9.34 | 9.46 | 9.12 | 9.35 | 9.35 | 3,994,000 |
| Apr 23, 2024 | 9.05 | 9.33 | 8.95 | 9.30 | 9.30 | 3,408,800 |
| Apr 22, 2024 | 9.00 | 9.24 | 8.72 | 9.16 | 9.16 | 3,712,100 |
| Apr 19, 2024 | 8.49 | 9.20 | 8.47 | 9.00 | 9.00 | 8,245,500 |
| Apr 18, 2024 | 8.37 | 8.58 | 8.33 | 8.50 | 8.50 | 5,141,000 |
| Apr 17, 2024 | 8.51 | 8.60 | 8.03 | 8.35 | 8.35 | 10,222,000 |
| Apr 16, 2024 | 8.88 | 8.88 | 8.41 | 8.46 | 8.46 | 8,428,200 |
| Apr 15, 2024 | 9.27 | 9.27 | 8.91 | 8.91 | 8.91 | 6,444,900 |
| Apr 12, 2024 | 9.25 | 9.38 | 9.19 | 9.25 | 9.25 | 2,644,200 |
| Apr 11, 2024 | 9.18 | 9.44 | 9.11 | 9.36 | 9.36 | 5,461,900 |
| Apr 10, 2024 | 9.45 | 9.48 | 9.17 | 9.17 | 9.17 | 4,146,800 |
| Apr 9, 2024 | 9.43 | 9.74 | 9.36 | 9.53 | 9.53 | 2,159,100 |
| Apr 8, 2024 | 9.56 | 9.61 | 9.32 | 9.43 | 9.43 | 1,765,500 |
| Apr 5, 2024 | 9.74 | 9.84 | 9.55 | 9.59 | 9.59 | 11,939,700 |
| Apr 4, 2024 | 9.33 | 9.94 | 9.33 | 9.74 | 9.74 | 2,952,500 |
| Apr 3, 2024 | 9.28 | 9.54 | 9.11 | 9.38 | 9.38 | 3,964,400 |
| Apr 2, 2024 | 9.24 | 9.42 | 9.09 | 9.35 | 9.35 | 3,052,400 |
| Apr 1, 2024 | 9.56 | 9.58 | 9.20 | 9.30 | 9.30 | 3,393,800 |
| Mar 28, 2024 | 9.43 | 9.77 | 9.35 | 9.53 | 9.53 | 2,806,000 |
| Mar 27, 2024 | 9.34 | 9.51 | 9.24 | 9.43 | 9.43 | 2,001,500 |
| Mar 26, 2024 | 9.20 | 9.49 | 9.16 | 9.33 | 9.33 | 1,903,400 |
| Mar 25, 2024 | 9.44 | 9.46 | 9.20 | 9.24 | 9.24 | 1,547,900 |
| Mar 22, 2024 | 9.20 | 9.41 | 9.14 | 9.40 | 9.40 | 2,732,400 |
| Mar 21, 2024 | 9.53 | 9.53 | 9.24 | 9.26 | 9.26 | 2,112,800 |
| Mar 20, 2024 | 9.08 | 9.65 | 9.08 | 9.50 | 9.50 | 5,138,400 |
| Mar 19, 2024 | 9.26 | 9.47 | 9.01 | 9.15 | 9.15 | 4,526,300 |
| Mar 18, 2024 | 9.56 | 9.63 | 9.20 | 9.26 | 9.26 | 7,712,200 |
| Mar 15, 2024 | 10.15 | 10.24 | 9.54 | 9.54 | 9.54 | 7,235,200 |
| Mar 14, 2024 | 10.08 | 10.35 | 10.02 | 10.21 | 10.21 | 2,778,300 |
| Mar 13, 2024 | 9.85 | 10.14 | 9.81 | 10.10 | 10.10 | 2,405,200 |
| Mar 12, 2024 | 9.77 | 10.02 | 9.63 | 9.92 | 9.92 | 2,593,100 |
| Mar 11, 2024 | 9.66 | 9.85 | 9.61 | 9.68 | 9.68 | 5,538,800 |
| Mar 8, 2024 | 9.51 | 9.85 | 9.43 | 9.73 | 9.73 | 2,243,700 |
| Mar 7, 2024 | 9.63 | 9.69 | 9.47 | 9.63 | 9.63 | 2,729,900 |
| Mar 6, 2024 | 9.70 | 9.89 | 9.56 | 9.63 | 9.63 | 2,825,100 |
| Mar 5, 2024 | 9.83 | 9.94 | 9.46 | 9.66 | 9.66 | 4,623,600 |
| Mar 4, 2024 | 10.30 | 10.30 | 9.81 | 9.81 | 9.81 | 2,037,600 |
| Mar 1, 2024 | 10.17 | 10.32 | 10.04 | 10.28 | 10.28 | 2,661,200 |
| Feb 29, 2024 | 10.17 | 10.20 | 9.94 | 10.17 | 10.17 | 3,400,200 |
| Feb 28, 2024 | 10.24 | 10.43 | 10.14 | 10.20 | 10.20 | 3,691,300 |
| Feb 27, 2024 | 10.23 | 10.50 | 10.13 | 10.32 | 10.32 | 4,899,700 |
| Feb 26, 2024 | 10.01 | 10.27 | 9.78 | 10.17 | 10.17 | 4,585,600 |
| Feb 23, 2024 | 9.94 | 10.09 | 9.79 | 10.05 | 10.05 | 6,638,000 |
| Feb 22, 2024 | 9.76 | 10.07 | 9.72 | 9.92 | 9.92 | 7,225,000 |
| Feb 21, 2024 | 9.63 | 9.83 | 9.23 | 9.76 | 9.76 | 3,970,000 |
| Feb 20, 2024 | 9.34 | 9.66 | 9.25 | 9.63 | 9.63 | 5,412,200 |
| Feb 19, 2024 | 9.29 | 9.41 | 9.10 | 9.40 | 9.40 | 3,295,900 |
| Feb 16, 2024 | 9.12 | 9.52 | 8.98 | 9.34 | 9.34 | 5,021,600 |
| Feb 15, 2024 | 8.91 | 9.53 | 8.91 | 9.11 | 9.11 | 11,090,800 |
| Feb 14, 2024 | 8.55 | 8.89 | 8.46 | 8.88 | 8.88 | 4,734,400 |
| Feb 9, 2024 | 8.02 | 8.67 | 7.93 | 8.62 | 8.62 | 12,262,000 |
| Feb 8, 2024 | 7.95 | 8.25 | 7.67 | 8.02 | 8.02 | 10,733,300 |
| Feb 7, 2024 | 8.23 | 8.35 | 8.02 | 8.13 | 8.13 | 3,528,400 |
| Feb 6, 2024 | 8.09 | 8.34 | 8.09 | 8.22 | 8.22 | 2,164,800 |
| Feb 5, 2024 | 8.27 | 8.39 | 7.95 | 8.07 | 8.07 | 5,702,100 |
| Feb 2, 2024 | 8.37 | 8.61 | 8.10 | 8.29 | 8.29 | 4,570,100 |
| Feb 1, 2024 | 8.60 | 8.63 | 8.21 | 8.40 | 8.40 | 4,992,700 |
| Jan 31, 2024 | 8.37 | 8.83 | 8.30 | 8.58 | 8.58 | 3,737,000 |
| Jan 30, 2024 | 8.44 | 8.45 | 8.25 | 8.33 | 8.33 | 2,892,500 |
| Jan 29, 2024 | 8.70 | 8.70 | 8.36 | 8.44 | 8.44 | 2,204,300 |
| Jan 26, 2024 | 8.78 | 8.80 | 8.62 | 8.67 | 8.67 | 1,610,200 |
| Jan 25, 2024 | 8.54 | 8.85 | 8.43 | 8.79 | 8.79 | 2,254,900 |
| Jan 24, 2024 | 8.40 | 8.64 | 8.23 | 8.54 | 8.54 | 3,615,800 |
| Jan 23, 2024 | 8.17 | 8.39 | 8.15 | 8.33 | 8.33 | 3,317,500 |
| Jan 22, 2024 | 8.35 | 8.39 | 8.02 | 8.11 | 8.11 | 4,298,400 |
| Jan 19, 2024 | 8.29 | 8.50 | 8.11 | 8.33 | 8.33 | 6,913,700 |
| Jan 18, 2024 | 8.60 | 8.61 | 8.18 | 8.27 | 8.27 | 5,974,900 |
| Jan 17, 2024 | 8.80 | 8.82 | 8.46 | 8.54 | 8.54 | 4,032,400 |
| Jan 16, 2024 | 9.03 | 9.03 | 8.68 | 8.79 | 8.79 | 5,192,300 |
| Jan 15, 2024 | 9.16 | 9.17 | 8.98 | 9.03 | 9.03 | 1,799,900 |
| Jan 12, 2024 | 9.09 | 9.28 | 8.91 | 9.07 | 9.07 | 4,240,600 |
| Jan 11, 2024 | 9.26 | 9.26 | 9.01 | 9.05 | 9.05 | 4,169,400 |
| Jan 10, 2024 | 9.58 | 9.65 | 9.02 | 9.24 | 9.24 | 5,850,900 |
| Jan 9, 2024 | 9.58 | 9.75 | 9.44 | 9.53 | 9.53 | 2,716,300 |
| Jan 8, 2024 | 9.36 | 9.84 | 9.36 | 9.69 | 9.69 | 3,871,600 |
| Jan 5, 2024 | 8.92 | 9.53 | 8.87 | 9.38 | 9.38 | 5,414,300 |
| Jan 4, 2024 | 9.54 | 9.54 | 8.93 | 8.97 | 8.97 | 4,543,500 |
| Jan 3, 2024 | 9.29 | 9.67 | 9.12 | 9.59 | 9.59 | 4,707,900 |
| Jan 2, 2024 | 10.10 | 10.12 | 9.31 | 9.31 | 9.31 | 6,907,000 |
| Dec 28, 2023 | 10.14 | 10.29 | 10.00 | 10.12 | 10.12 | 10,988,900 |
| Dec 27, 2023 | 9.69 | 10.25 | 9.65 | 10.12 | 10.12 | 7,944,400 |
| Dec 26, 2023 | 9.57 | 9.81 | 9.49 | 9.75 | 9.75 | 6,302,000 |
| Dec 22, 2023 | 9.16 | 9.56 | 9.11 | 9.50 | 9.50 | 2,684,400 |
| Dec 21, 2023 | 9.51 | 9.51 | 9.11 | 9.13 | 9.13 | 2,996,200 |
| Dec 20, 2023 | 9.47 | 9.52 | 9.28 | 9.34 | 9.34 | 2,281,700 |
| Dec 19, 2023 | 9.60 | 9.68 | 9.44 | 9.44 | 9.44 | 2,665,300 |
| Dec 18, 2023 | 9.03 | 9.63 | 8.92 | 9.53 | 9.53 | 6,423,100 |
| Dec 15, 2023 | 9.18 | 9.25 | 8.93 | 8.96 | 8.96 | 2,749,400 |
| Dec 14, 2023 | 9.36 | 9.70 | 9.13 | 9.18 | 9.18 | 5,189,600 |
| Dec 13, 2023 | 8.98 | 9.26 | 8.88 | 9.24 | 9.24 | 2,605,400 |
| Dec 12, 2023 | 9.08 | 9.09 | 8.90 | 8.94 | 8.94 | 1,476,900 |
| Dec 11, 2023 | 9.03 | 9.21 | 8.99 | 9.01 | 9.01 | 1,304,500 |
| Dec 8, 2023 | 9.06 | 9.16 | 8.89 | 9.09 | 9.09 | 2,089,900 |
| Dec 7, 2023 | 8.95 | 9.13 | 8.90 | 8.99 | 8.99 | 2,259,100 |
| Dec 6, 2023 | 9.14 | 9.23 | 8.88 | 8.88 | 8.88 | 3,116,100 |
| Dec 5, 2023 | 9.13 | 9.21 | 8.99 | 9.10 | 9.10 | 2,816,200 |
| Dec 4, 2023 | 9.52 | 9.52 | 9.09 | 9.09 | 9.09 | 3,966,500 |
| Dec 1, 2023 | 9.63 | 9.75 | 9.35 | 9.62 | 9.62 | 5,825,500 |
| Nov 30, 2023 | 9.31 | 9.57 | 9.17 | 9.57 | 9.57 | 5,872,300 |
| Nov 29, 2023 | 9.41 | 9.48 | 9.14 | 9.20 | 9.20 | 2,879,500 |
| Nov 28, 2023 | 9.13 | 9.53 | 9.13 | 9.37 | 9.37 | 4,377,300 |
| Nov 27, 2023 | 9.00 | 9.35 | 8.85 | 9.12 | 9.12 | 3,412,300 |
| Nov 24, 2023 | 9.16 | 9.24 | 8.88 | 8.94 | 8.94 | 2,928,100 |
| Nov 23, 2023 | 9.47 | 9.52 | 9.01 | 9.15 | 9.15 | 3,151,900 |
| Nov 22, 2023 | 9.54 | 9.79 | 9.41 | 9.42 | 9.42 | 2,055,500 |
| Nov 21, 2023 | 9.56 | 9.62 | 9.40 | 9.51 | 9.51 | 2,123,800 |
| Nov 20, 2023 | 9.53 | 9.63 | 9.34 | 9.61 | 9.61 | 2,871,700 |
| Nov 17, 2023 | 9.80 | 9.83 | 9.43 | 9.45 | 9.45 | 2,989,900 |
| Nov 16, 2023 | 9.47 | 9.90 | 9.44 | 9.79 | 9.79 | 6,511,700 |
| Nov 14, 2023 | 9.17 | 9.64 | 9.02 | 9.43 | 9.43 | 4,133,700 |
| Nov 13, 2023 | 9.20 | 9.30 | 9.02 | 9.16 | 9.16 | 1,909,900 |
| Nov 10, 2023 | 9.00 | 9.35 | 9.00 | 9.25 | 9.25 | 6,822,400 |
| Nov 9, 2023 | 8.93 | 9.37 | 8.67 | 8.99 | 8.99 | 10,153,900 |
| Nov 8, 2023 | 9.05 | 9.16 | 8.73 | 8.76 | 8.76 | 5,419,100 |
| Nov 7, 2023 | 8.83 | 9.18 | 8.78 | 9.00 | 9.00 | 6,136,500 |
| Nov 6, 2023 | 8.92 | 9.00 | 8.83 | 8.87 | 8.87 | 3,963,800 |
| Nov 3, 2023 | 8.68 | 9.08 | 8.65 | 8.94 | 8.94 | 9,791,100 |
| Nov 1, 2023 | 8.27 | 8.57 | 8.19 | 8.57 | 8.57 | 4,198,500 |