São Paulo - Delayed Quote BRL
d1000 Varejo Farma Participações S.A. (DMVF3.SA)
5.31
+0.02
+(0.38%)
As of 10:14:09 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 15, 2025 | 5.21 | 5.31 | 5.21 | 5.31 | 5.31 | 2,400 |
| May 14, 2025 | 5.44 | 5.48 | 5.13 | 5.29 | 5.29 | 102,900 |
| May 13, 2025 | 5.48 | 5.54 | 5.43 | 5.43 | 5.43 | 83,000 |
| May 12, 2025 | 5.47 | 5.53 | 5.40 | 5.45 | 5.45 | 40,400 |
| May 9, 2025 | 5.37 | 5.51 | 5.29 | 5.47 | 5.47 | 98,000 |
| May 8, 2025 | 5.41 | 5.50 | 5.30 | 5.32 | 5.32 | 66,200 |
| May 7, 2025 | 5.64 | 5.64 | 5.36 | 5.38 | 5.38 | 187,100 |
| May 6, 2025 | 6.09 | 6.19 | 5.34 | 5.56 | 5.56 | 393,300 |
| May 5, 2025 | 6.07 | 6.22 | 5.97 | 6.22 | 6.22 | 46,000 |
| May 2, 2025 | 6.20 | 6.25 | 6.04 | 6.06 | 6.06 | 59,500 |
| Apr 30, 2025 | 6.30 | 6.34 | 6.12 | 6.12 | 6.12 | 41,300 |
| Apr 29, 2025 | 6.30 | 6.44 | 6.27 | 6.27 | 6.27 | 36,000 |
| Apr 28, 2025 | 6.38 | 6.44 | 6.20 | 6.42 | 6.42 | 38,900 |
| Apr 25, 2025 | 6.50 | 6.58 | 6.31 | 6.31 | 6.31 | 54,600 |
| Apr 24, 2025 | 6.65 | 6.77 | 6.58 | 6.61 | 6.61 | 46,500 |
| Apr 23, 2025 | 6.61 | 6.78 | 6.45 | 6.67 | 6.67 | 61,100 |
| Apr 22, 2025 | 6.54 | 6.80 | 6.44 | 6.60 | 6.60 | 96,400 |
| Apr 17, 2025 | 6.09 | 6.71 | 6.09 | 6.50 | 6.50 | 162,400 |
| Apr 16, 2025 | 6.02 | 6.29 | 5.94 | 6.11 | 6.11 | 215,900 |
| Apr 15, 2025 | 5.86 | 6.00 | 5.85 | 6.00 | 6.00 | 60,900 |
| Apr 14, 2025 | 5.75 | 5.91 | 5.70 | 5.85 | 5.85 | 45,300 |
| Apr 11, 2025 | 5.75 | 5.89 | 5.53 | 5.69 | 5.69 | 94,000 |
| Apr 10, 2025 | 5.40 | 5.72 | 5.35 | 5.62 | 5.62 | 227,700 |
| Apr 9, 2025 | 5.19 | 5.70 | 5.08 | 5.49 | 5.49 | 249,900 |
| Apr 8, 2025 | 5.16 | 5.33 | 5.11 | 5.21 | 5.21 | 86,500 |
| Apr 7, 2025 | 5.30 | 5.32 | 5.13 | 5.24 | 5.24 | 66,100 |
| Apr 4, 2025 | 5.40 | 5.40 | 5.29 | 5.32 | 5.32 | 77,600 |
| Apr 3, 2025 | 5.47 | 5.57 | 5.40 | 5.45 | 5.45 | 79,200 |
| Apr 2, 2025 | 5.55 | 5.55 | 5.39 | 5.39 | 5.39 | 65,700 |
| Apr 1, 2025 | 5.53 | 5.66 | 5.46 | 5.49 | 5.49 | 76,400 |
| Mar 31, 2025 | 5.48 | 5.58 | 5.42 | 5.42 | 5.42 | 45,400 |
| Mar 28, 2025 | 5.43 | 5.53 | 5.43 | 5.53 | 5.53 | 47,000 |
| Mar 27, 2025 | 5.70 | 5.70 | 5.45 | 5.48 | 5.48 | 194,800 |
| Mar 26, 2025 | 5.75 | 5.75 | 5.63 | 5.67 | 5.67 | 105,500 |
| Mar 25, 2025 | 5.79 | 5.89 | 5.71 | 5.75 | 5.75 | 82,400 |
| Mar 24, 2025 | 5.81 | 5.86 | 5.74 | 5.80 | 5.80 | 37,200 |
| Mar 21, 2025 | 5.90 | 5.90 | 5.75 | 5.77 | 5.77 | 30,400 |
| Mar 20, 2025 | 5.78 | 5.87 | 5.77 | 5.80 | 5.80 | 66,800 |
| Mar 19, 2025 | 5.81 | 5.85 | 5.66 | 5.76 | 5.76 | 140,600 |
| Mar 18, 2025 | 5.88 | 5.96 | 5.79 | 5.82 | 5.82 | 47,700 |
| Mar 17, 2025 | 5.86 | 6.03 | 5.85 | 5.98 | 5.98 | 62,300 |
| Mar 14, 2025 | 5.84 | 6.05 | 5.83 | 6.00 | 6.00 | 47,300 |
| Mar 13, 2025 | 5.95 | 6.16 | 5.75 | 5.86 | 5.86 | 176,100 |
| Mar 12, 2025 | 6.14 | 6.14 | 5.89 | 6.12 | 6.12 | 114,200 |
| Mar 11, 2025 | 5.84 | 6.05 | 5.70 | 6.04 | 6.04 | 85,500 |
| Mar 10, 2025 | 5.72 | 5.89 | 5.63 | 5.88 | 5.88 | 53,300 |
| Mar 7, 2025 | 5.50 | 5.71 | 5.43 | 5.69 | 5.69 | 94,500 |
| Mar 6, 2025 | 5.42 | 5.56 | 5.35 | 5.45 | 5.45 | 122,100 |
| Mar 5, 2025 | 5.57 | 5.80 | 5.31 | 5.48 | 5.48 | 80,400 |
| Feb 28, 2025 | 5.68 | 5.83 | 5.52 | 5.57 | 5.57 | 71,100 |
| Feb 27, 2025 | 5.88 | 5.97 | 5.63 | 5.68 | 5.68 | 166,600 |
| Feb 26, 2025 | 5.95 | 6.25 | 5.78 | 5.78 | 5.78 | 128,900 |
| Feb 25, 2025 | 6.05 | 6.19 | 5.91 | 5.94 | 5.94 | 55,200 |
| Feb 24, 2025 | 6.13 | 6.26 | 6.07 | 6.09 | 6.09 | 94,700 |
| Feb 21, 2025 | 6.12 | 6.14 | 6.03 | 6.05 | 6.05 | 52,300 |
| Feb 20, 2025 | 6.24 | 6.28 | 6.04 | 6.11 | 6.11 | 64,700 |
| Feb 19, 2025 | 6.20 | 6.26 | 6.15 | 6.15 | 6.15 | 36,200 |
| Feb 18, 2025 | 6.25 | 6.29 | 6.10 | 6.29 | 6.29 | 64,000 |
| Feb 17, 2025 | 6.17 | 6.28 | 6.12 | 6.12 | 6.12 | 49,400 |
| Feb 14, 2025 | 6.08 | 6.17 | 6.08 | 6.15 | 6.15 | 70,800 |
| Feb 13, 2025 | 6.02 | 6.12 | 6.02 | 6.08 | 6.08 | 40,900 |
| Feb 12, 2025 | 6.01 | 6.10 | 5.95 | 6.05 | 6.05 | 42,000 |
| Feb 11, 2025 | 6.16 | 6.16 | 6.04 | 6.04 | 6.04 | 52,600 |
| Feb 10, 2025 | 6.02 | 6.17 | 6.00 | 6.07 | 6.07 | 59,500 |
| Feb 7, 2025 | 6.11 | 6.34 | 6.00 | 6.02 | 6.02 | 94,600 |
| Feb 6, 2025 | 6.28 | 6.72 | 6.02 | 6.11 | 6.11 | 108,300 |
| Feb 5, 2025 | 5.97 | 6.38 | 5.84 | 6.28 | 6.28 | 129,700 |
| Feb 4, 2025 | 5.80 | 6.28 | 5.71 | 5.92 | 5.92 | 121,300 |
| Feb 3, 2025 | 5.82 | 6.45 | 5.75 | 5.81 | 5.81 | 150,000 |
| Jan 31, 2025 | 5.74 | 5.83 | 5.71 | 5.83 | 5.83 | 42,900 |
| Jan 30, 2025 | 5.60 | 5.83 | 5.58 | 5.72 | 5.72 | 68,300 |
| Jan 29, 2025 | 5.74 | 5.82 | 5.53 | 5.56 | 5.56 | 49,900 |
| Jan 28, 2025 | 5.89 | 5.90 | 5.61 | 5.68 | 5.68 | 55,000 |
| Jan 27, 2025 | 5.67 | 5.90 | 5.62 | 5.80 | 5.80 | 45,100 |
| Jan 24, 2025 | 5.56 | 5.68 | 5.55 | 5.68 | 5.68 | 34,000 |
| Jan 23, 2025 | 5.70 | 5.74 | 5.56 | 5.56 | 5.56 | 78,000 |
| Jan 22, 2025 | 5.86 | 5.94 | 5.70 | 5.70 | 5.70 | 60,100 |
| Jan 21, 2025 | 5.84 | 6.08 | 5.84 | 5.86 | 5.86 | 35,600 |
| Jan 20, 2025 | 6.02 | 6.11 | 5.94 | 5.95 | 5.95 | 37,400 |
| Jan 17, 2025 | 5.90 | 6.09 | 5.84 | 6.03 | 6.03 | 85,100 |
| Jan 16, 2025 | 5.89 | 5.90 | 5.75 | 5.89 | 5.89 | 34,300 |
| Jan 15, 2025 | 5.53 | 5.86 | 5.45 | 5.86 | 5.86 | 35,500 |
| Jan 14, 2025 | 5.55 | 5.55 | 5.39 | 5.44 | 5.44 | 28,600 |
| Jan 13, 2025 | 5.58 | 5.65 | 5.31 | 5.47 | 5.47 | 46,500 |
| Jan 10, 2025 | 5.75 | 5.75 | 5.50 | 5.52 | 5.52 | 48,300 |
| Jan 9, 2025 | 5.72 | 5.89 | 5.64 | 5.64 | 5.64 | 73,600 |
| Jan 8, 2025 | 5.69 | 5.79 | 5.62 | 5.71 | 5.71 | 67,400 |
| Jan 7, 2025 | 5.46 | 6.13 | 5.44 | 5.70 | 5.70 | 113,600 |
| Jan 6, 2025 | 5.54 | 5.54 | 5.35 | 5.40 | 5.40 | 61,300 |
| Jan 3, 2025 | 5.69 | 5.73 | 5.33 | 5.46 | 5.46 | 87,600 |
| Jan 2, 2025 | 6.05 | 6.15 | 5.64 | 5.69 | 5.69 | 66,200 |
| Dec 30, 2024 | 5.90 | 6.17 | 5.77 | 6.15 | 6.15 | 63,000 |
| Dec 27, 2024 | 5.66 | 5.90 | 5.62 | 5.90 | 5.90 | 76,300 |
| Dec 26, 2024 | 5.42 | 5.74 | 5.38 | 5.74 | 5.74 | 109,000 |
| Dec 23, 2024 | 5.36 | 5.62 | 5.36 | 5.54 | 5.54 | 78,700 |
| Dec 20, 2024 | 5.12 | 5.55 | 5.12 | 5.50 | 5.50 | 73,000 |
| Dec 19, 2024 | 5.15 | 5.24 | 5.05 | 5.24 | 5.24 | 97,500 |
| Dec 18, 2024 | 5.44 | 5.50 | 5.08 | 5.08 | 5.08 | 39,600 |
| Dec 17, 2024 | 5.66 | 5.67 | 5.40 | 5.46 | 5.46 | 40,000 |
| Dec 16, 2024 | 5.70 | 5.77 | 5.50 | 5.50 | 5.50 | 49,700 |
| Dec 13, 2024 | 5.76 | 5.86 | 5.64 | 5.70 | 5.70 | 60,400 |
| Dec 12, 2024 | 6.10 | 6.10 | 5.62 | 5.76 | 5.76 | 70,500 |
| Dec 11, 2024 | 5.97 | 6.14 | 5.90 | 6.00 | 6.00 | 61,100 |
| Dec 10, 2024 | 5.84 | 5.98 | 5.78 | 5.98 | 5.98 | 164,400 |
| Dec 9, 2024 | 6.18 | 6.31 | 5.72 | 5.78 | 5.78 | 139,900 |
| Dec 6, 2024 | 6.34 | 6.43 | 6.17 | 6.17 | 6.17 | 45,900 |
| Dec 5, 2024 | 6.42 | 6.67 | 6.29 | 6.34 | 6.34 | 83,800 |
| Dec 4, 2024 | 6.39 | 6.39 | 6.23 | 6.30 | 6.30 | 48,100 |
| Dec 3, 2024 | 6.22 | 6.38 | 6.17 | 6.30 | 6.30 | 46,200 |
| Dec 2, 2024 | 6.28 | 6.46 | 6.17 | 6.22 | 6.22 | 66,300 |
| Nov 29, 2024 | 6.21 | 6.32 | 6.09 | 6.19 | 6.19 | 102,300 |
| Nov 28, 2024 | 6.64 | 6.85 | 6.23 | 6.23 | 6.23 | 285,000 |
| Nov 27, 2024 | 7.00 | 7.12 | 6.51 | 6.64 | 6.64 | 89,400 |
| Nov 26, 2024 | 6.74 | 7.00 | 6.60 | 7.00 | 7.00 | 83,700 |
| Nov 25, 2024 | 6.39 | 6.81 | 6.39 | 6.75 | 6.75 | 82,900 |
| Nov 22, 2024 | 6.45 | 6.49 | 6.34 | 6.45 | 6.45 | 69,300 |
| Nov 21, 2024 | 6.30 | 6.36 | 6.13 | 6.34 | 6.34 | 126,800 |
| Nov 19, 2024 | 6.35 | 6.37 | 6.23 | 6.30 | 6.30 | 122,600 |
| Nov 18, 2024 | 6.71 | 6.71 | 6.34 | 6.38 | 6.38 | 110,900 |
| Nov 14, 2024 | 6.56 | 6.74 | 6.55 | 6.64 | 6.64 | 53,000 |
| Nov 13, 2024 | 6.74 | 6.74 | 6.50 | 6.61 | 6.61 | 145,700 |
| Nov 12, 2024 | 6.70 | 6.78 | 6.65 | 6.71 | 6.71 | 53,100 |
| Nov 11, 2024 | 6.94 | 6.98 | 6.75 | 6.81 | 6.81 | 84,200 |
| Nov 8, 2024 | 7.16 | 7.25 | 6.88 | 7.00 | 7.00 | 98,500 |
| Nov 7, 2024 | 7.11 | 7.48 | 7.11 | 7.21 | 7.21 | 83,200 |
| Nov 6, 2024 | 7.10 | 7.24 | 7.01 | 7.12 | 7.12 | 62,300 |
| Nov 5, 2024 | 7.48 | 7.64 | 7.02 | 7.10 | 7.10 | 125,500 |
| Nov 4, 2024 | 7.61 | 7.75 | 7.36 | 7.37 | 7.37 | 121,000 |
| Nov 1, 2024 | 7.15 | 7.85 | 7.15 | 7.62 | 7.62 | 267,500 |
| Oct 31, 2024 | 6.95 | 7.36 | 6.94 | 7.14 | 7.14 | 174,200 |
| Oct 30, 2024 | 6.62 | 6.92 | 6.54 | 6.87 | 6.87 | 68,100 |
| Oct 29, 2024 | 6.77 | 6.90 | 6.62 | 6.62 | 6.62 | 31,500 |
| Oct 28, 2024 | 6.57 | 6.94 | 6.57 | 6.85 | 6.85 | 53,600 |
| Oct 25, 2024 | 6.44 | 6.73 | 6.35 | 6.60 | 6.60 | 94,300 |
| Oct 24, 2024 | 6.30 | 6.44 | 6.30 | 6.42 | 6.42 | 35,800 |
| Oct 23, 2024 | 6.26 | 6.39 | 6.25 | 6.31 | 6.31 | 37,000 |
| Oct 22, 2024 | 6.27 | 6.42 | 6.23 | 6.27 | 6.27 | 54,100 |
| Oct 21, 2024 | 6.36 | 6.38 | 6.24 | 6.27 | 6.27 | 52,500 |
| Oct 18, 2024 | 6.41 | 6.47 | 6.30 | 6.42 | 6.42 | 66,600 |
| Oct 17, 2024 | 6.72 | 6.72 | 6.45 | 6.45 | 6.45 | 48,800 |
| Oct 16, 2024 | 6.90 | 6.94 | 6.70 | 6.70 | 6.70 | 53,800 |
| Oct 15, 2024 | 6.95 | 7.04 | 6.86 | 6.90 | 6.90 | 37,900 |
| Oct 14, 2024 | 6.70 | 6.96 | 6.57 | 6.95 | 6.95 | 301,800 |
| Oct 11, 2024 | 6.60 | 6.74 | 6.33 | 6.57 | 6.57 | 342,100 |
| Oct 10, 2024 | 6.25 | 6.60 | 6.22 | 6.42 | 6.42 | 247,500 |
| Oct 9, 2024 | 6.25 | 6.44 | 6.10 | 6.40 | 6.40 | 502,900 |
| Oct 8, 2024 | 6.17 | 6.36 | 6.15 | 6.31 | 6.31 | 55,300 |
| Oct 7, 2024 | 6.36 | 6.45 | 6.17 | 6.29 | 6.29 | 163,800 |
| Oct 4, 2024 | 6.08 | 6.50 | 6.08 | 6.29 | 6.29 | 58,200 |
| Oct 3, 2024 | 6.07 | 6.26 | 6.01 | 6.13 | 6.13 | 64,900 |
| Oct 2, 2024 | 6.07 | 6.12 | 6.03 | 6.07 | 6.07 | 42,200 |
| Oct 1, 2024 | 6.16 | 6.20 | 6.04 | 6.04 | 6.04 | 49,500 |
| Sep 30, 2024 | 6.27 | 6.27 | 6.03 | 6.20 | 6.20 | 164,300 |
| Sep 27, 2024 | 6.40 | 6.40 | 6.25 | 6.26 | 6.26 | 47,000 |
| Sep 26, 2024 | 6.53 | 6.79 | 6.41 | 6.46 | 6.46 | 36,400 |
| Sep 25, 2024 | 6.51 | 6.76 | 6.42 | 6.58 | 6.58 | 57,700 |
| Sep 24, 2024 | 6.53 | 6.58 | 6.15 | 6.58 | 6.58 | 64,500 |
| Sep 23, 2024 | 6.80 | 6.80 | 6.29 | 6.38 | 6.38 | 56,700 |
| Sep 20, 2024 | 6.75 | 6.84 | 6.62 | 6.70 | 6.70 | 39,700 |
| Sep 19, 2024 | 6.78 | 6.89 | 6.65 | 6.71 | 6.71 | 62,700 |
| Sep 18, 2024 | 6.65 | 6.88 | 6.56 | 6.73 | 6.73 | 53,500 |
| Sep 17, 2024 | 6.90 | 6.90 | 6.58 | 6.67 | 6.67 | 59,800 |
| Sep 16, 2024 | 6.35 | 6.92 | 6.35 | 6.89 | 6.89 | 82,500 |
| Sep 13, 2024 | 6.38 | 6.54 | 6.38 | 6.42 | 6.42 | 56,900 |
| Sep 12, 2024 | 6.53 | 6.54 | 6.30 | 6.39 | 6.39 | 79,200 |
| Sep 11, 2024 | 6.71 | 6.86 | 6.35 | 6.56 | 6.56 | 182,700 |
| Sep 10, 2024 | 7.03 | 7.03 | 6.63 | 6.80 | 6.80 | 98,100 |
| Sep 9, 2024 | 7.02 | 7.04 | 6.91 | 7.04 | 7.04 | 44,200 |
| Sep 6, 2024 | 7.07 | 7.08 | 6.96 | 6.96 | 6.96 | 30,000 |
| Sep 5, 2024 | 7.08 | 7.14 | 7.04 | 7.04 | 7.04 | 36,800 |
| Sep 4, 2024 | 7.12 | 7.23 | 7.06 | 7.09 | 7.09 | 56,900 |
| Sep 3, 2024 | 7.22 | 7.25 | 7.08 | 7.12 | 7.12 | 41,800 |
| Sep 2, 2024 | 7.12 | 7.39 | 6.85 | 7.36 | 7.36 | 144,900 |
| Aug 30, 2024 | 7.04 | 7.21 | 6.99 | 7.12 | 7.12 | 54,500 |
| Aug 29, 2024 | 7.28 | 7.30 | 6.96 | 7.15 | 7.15 | 148,500 |
| Aug 28, 2024 | 7.39 | 7.39 | 7.23 | 7.28 | 7.28 | 35,100 |
| Aug 27, 2024 | 7.40 | 7.50 | 7.23 | 7.34 | 7.34 | 64,200 |
| Aug 26, 2024 | 7.50 | 7.56 | 7.29 | 7.39 | 7.39 | 69,200 |
| Aug 23, 2024 | 7.46 | 7.57 | 7.34 | 7.57 | 7.57 | 70,000 |
| Aug 22, 2024 | 7.49 | 7.56 | 7.35 | 7.46 | 7.46 | 62,300 |
| Aug 21, 2024 | 7.44 | 7.57 | 7.15 | 7.57 | 7.57 | 162,500 |
| Aug 20, 2024 | 7.52 | 7.52 | 7.20 | 7.52 | 7.52 | 130,200 |
| Aug 19, 2024 | 7.37 | 7.53 | 7.34 | 7.34 | 7.34 | 52,900 |
| Aug 16, 2024 | 7.42 | 7.68 | 7.39 | 7.43 | 7.43 | 55,400 |
| Aug 15, 2024 | 7.29 | 7.54 | 7.29 | 7.42 | 7.42 | 59,400 |
| Aug 14, 2024 | 7.64 | 7.70 | 7.32 | 7.35 | 7.35 | 46,600 |
| Aug 13, 2024 | 7.57 | 7.62 | 7.46 | 7.48 | 7.48 | 38,800 |
| Aug 12, 2024 | 7.42 | 7.65 | 7.40 | 7.51 | 7.51 | 62,100 |
| Aug 9, 2024 | 7.37 | 7.48 | 7.23 | 7.44 | 7.44 | 131,800 |
| Aug 8, 2024 | 7.60 | 7.70 | 7.15 | 7.17 | 7.17 | 202,700 |
| Aug 7, 2024 | 7.67 | 7.79 | 7.38 | 7.43 | 7.43 | 144,000 |
| Aug 6, 2024 | 7.30 | 7.78 | 7.27 | 7.69 | 7.69 | 163,000 |
| Aug 5, 2024 | 7.15 | 7.43 | 7.02 | 7.38 | 7.38 | 89,800 |
| Aug 2, 2024 | 7.10 | 7.65 | 7.08 | 7.21 | 7.21 | 165,200 |
| Aug 1, 2024 | 7.65 | 7.93 | 7.23 | 7.23 | 7.23 | 123,200 |
| Jul 31, 2024 | 7.87 | 7.96 | 7.65 | 7.65 | 7.65 | 75,800 |
| Jul 30, 2024 | 7.77 | 7.92 | 7.69 | 7.75 | 7.75 | 93,100 |
| Jul 29, 2024 | 7.56 | 7.88 | 7.51 | 7.80 | 7.80 | 71,100 |
| Jul 26, 2024 | 7.68 | 7.68 | 7.41 | 7.60 | 7.60 | 66,400 |
| Jul 25, 2024 | 7.79 | 7.92 | 7.58 | 7.58 | 7.58 | 84,000 |
| Jul 24, 2024 | 7.93 | 7.97 | 7.71 | 7.89 | 7.89 | 94,900 |
| Jul 23, 2024 | 7.88 | 7.99 | 7.84 | 7.86 | 7.86 | 45,700 |
| Jul 22, 2024 | 7.84 | 8.00 | 7.80 | 7.95 | 7.95 | 80,800 |
| Jul 19, 2024 | 7.76 | 7.97 | 7.76 | 7.88 | 7.88 | 51,000 |
| Jul 18, 2024 | 7.64 | 7.92 | 7.64 | 7.87 | 7.87 | 79,100 |
| Jul 17, 2024 | 7.75 | 7.90 | 7.71 | 7.71 | 7.71 | 54,300 |
| Jul 16, 2024 | 7.97 | 7.97 | 7.76 | 7.76 | 7.76 | 42,400 |
| Jul 15, 2024 | 7.68 | 7.95 | 7.62 | 7.87 | 7.87 | 52,600 |
| Jul 12, 2024 | 7.69 | 7.73 | 7.58 | 7.70 | 7.70 | 49,400 |
| Jul 11, 2024 | 7.52 | 7.75 | 7.52 | 7.69 | 7.69 | 54,100 |
| Jul 10, 2024 | 7.56 | 7.66 | 7.40 | 7.51 | 7.51 | 47,100 |
| Jul 9, 2024 | 7.44 | 7.73 | 7.31 | 7.56 | 7.56 | 65,500 |
| Jul 8, 2024 | 7.51 | 7.67 | 7.50 | 7.50 | 7.50 | 32,300 |
| Jul 5, 2024 | 7.39 | 7.73 | 7.35 | 7.63 | 7.63 | 104,900 |
| Jul 4, 2024 | 7.21 | 7.42 | 7.21 | 7.41 | 7.41 | 101,500 |
| Jul 3, 2024 | 7.20 | 7.36 | 7.18 | 7.27 | 7.27 | 56,200 |
| Jul 2, 2024 | 7.17 | 7.35 | 7.15 | 7.15 | 7.15 | 79,100 |
| Jul 1, 2024 | 7.47 | 7.47 | 7.16 | 7.29 | 7.29 | 104,600 |
| Jun 28, 2024 | 7.20 | 7.33 | 7.17 | 7.28 | 7.28 | 130,400 |
| Jun 27, 2024 | 7.25 | 7.42 | 7.19 | 7.30 | 7.30 | 78,900 |
| Jun 26, 2024 | 7.34 | 7.49 | 7.26 | 7.33 | 7.33 | 52,000 |
| Jun 25, 2024 | 7.23 | 7.38 | 7.18 | 7.38 | 7.38 | 50,300 |
| Jun 24, 2024 | 7.00 | 7.28 | 6.85 | 7.23 | 7.23 | 67,500 |
| Jun 21, 2024 | 6.90 | 7.39 | 6.90 | 7.00 | 7.00 | 98,900 |
| Jun 20, 2024 | 7.06 | 7.13 | 6.95 | 6.95 | 6.95 | 40,500 |
| Jun 19, 2024 | 6.90 | 7.06 | 6.90 | 7.02 | 7.02 | 29,900 |
| Jun 18, 2024 | 6.90 | 7.10 | 6.90 | 7.02 | 7.02 | 45,400 |
| Jun 17, 2024 | 7.03 | 7.03 | 6.92 | 6.95 | 6.95 | 107,000 |
| Jun 14, 2024 | 6.95 | 7.04 | 6.91 | 7.00 | 7.00 | 64,400 |
| Jun 13, 2024 | 6.83 | 7.00 | 6.83 | 6.99 | 6.99 | 32,100 |
| Jun 12, 2024 | 6.97 | 7.01 | 6.83 | 6.99 | 6.99 | 49,900 |
| Jun 11, 2024 | 6.82 | 7.05 | 6.82 | 7.05 | 7.05 | 57,100 |
| Jun 10, 2024 | 6.85 | 7.01 | 6.80 | 6.97 | 6.97 | 79,200 |
| Jun 7, 2024 | 6.99 | 7.09 | 6.90 | 6.90 | 6.90 | 83,000 |
| Jun 6, 2024 | 6.93 | 7.19 | 6.91 | 6.99 | 6.99 | 56,500 |
| Jun 5, 2024 | 7.19 | 7.19 | 6.96 | 6.96 | 6.96 | 129,000 |
| Jun 4, 2024 | 7.08 | 7.19 | 6.96 | 7.05 | 7.05 | 102,200 |
| Jun 3, 2024 | 7.16 | 7.26 | 6.91 | 7.05 | 7.05 | 175,700 |
| May 31, 2024 | 6.85 | 7.36 | 6.73 | 6.98 | 6.98 | 164,000 |
| May 29, 2024 | 6.82 | 6.95 | 6.77 | 6.78 | 6.78 | 62,700 |
| May 28, 2024 | 7.31 | 7.42 | 6.99 | 6.99 | 6.99 | 144,700 |
| May 27, 2024 | 7.62 | 7.73 | 7.27 | 7.27 | 7.27 | 54,000 |
| May 24, 2024 | 7.41 | 7.74 | 7.32 | 7.74 | 7.74 | 106,300 |
| May 23, 2024 | 7.78 | 7.78 | 7.21 | 7.48 | 7.48 | 116,400 |
| May 22, 2024 | 7.97 | 7.97 | 7.59 | 7.59 | 7.59 | 119,200 |
| May 21, 2024 | 8.15 | 8.17 | 7.99 | 8.01 | 8.01 | 58,500 |
| May 20, 2024 | 8.19 | 8.29 | 8.02 | 8.09 | 8.09 | 88,600 |
| May 17, 2024 | 8.41 | 8.77 | 8.12 | 8.12 | 8.12 | 346,100 |
| May 16, 2024 | 7.79 | 8.80 | 7.67 | 8.38 | 8.38 | 557,600 |
| May 15, 2024 | 7.89 | 7.91 | 7.71 | 7.74 | 7.74 | 109,500 |