São Paulo - Delayed Quote • BRL
Companhia Paranaense de Energia - COPEL (CPLE6.SA)
At close: April 26 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.06 | 9.19 | 9.00 | 9.10 | 9.10 | 17,616,300 |
| Apr 25, 2024 | 9.11 | 9.14 | 9.00 | 9.00 | 9.00 | 20,157,700 |
| Apr 24, 2024 | 9.19 | 9.22 | 9.08 | 9.11 | 9.11 | 12,647,100 |
| Apr 23, 2024 | 0.05 Dividend | |||||
| Apr 23, 2024 | 9.36 | 9.41 | 9.19 | 9.22 | 9.22 | 15,878,600 |
| Apr 22, 2024 | 9.33 | 9.54 | 9.27 | 9.48 | 9.43 | 24,944,500 |
| Apr 19, 2024 | 9.26 | 9.44 | 9.25 | 9.31 | 9.27 | 61,019,700 |
| Apr 18, 2024 | 9.21 | 9.34 | 9.16 | 9.24 | 9.20 | 15,214,300 |
| Apr 17, 2024 | 9.20 | 9.29 | 9.15 | 9.21 | 9.17 | 16,751,700 |
| Apr 16, 2024 | 9.19 | 9.30 | 9.06 | 9.18 | 9.14 | 20,761,500 |
| Apr 15, 2024 | 9.22 | 9.34 | 9.16 | 9.22 | 9.18 | 26,609,300 |
| Apr 12, 2024 | 9.20 | 9.37 | 9.14 | 9.22 | 9.18 | 17,565,500 |
| Apr 11, 2024 | 9.58 | 9.59 | 9.18 | 9.22 | 9.18 | 33,423,200 |
| Apr 10, 2024 | 9.78 | 9.82 | 9.51 | 9.58 | 9.53 | 13,993,900 |
| Apr 9, 2024 | 9.79 | 9.83 | 9.71 | 9.82 | 9.77 | 12,021,900 |
| Apr 8, 2024 | 9.76 | 9.87 | 9.70 | 9.80 | 9.75 | 10,807,400 |
| Apr 5, 2024 | 9.87 | 9.87 | 9.61 | 9.73 | 9.68 | 14,189,100 |
| Apr 4, 2024 | 9.67 | 9.92 | 9.67 | 9.86 | 9.81 | 17,796,000 |
| Apr 3, 2024 | 9.56 | 9.72 | 9.48 | 9.68 | 9.63 | 14,448,500 |
| Apr 2, 2024 | 9.51 | 9.60 | 9.39 | 9.58 | 9.53 | 15,055,400 |
| Apr 1, 2024 | 9.64 | 9.68 | 9.50 | 9.55 | 9.50 | 20,948,600 |
| Mar 28, 2024 | 9.80 | 9.85 | 9.55 | 9.62 | 9.57 | 16,375,300 |
| Mar 27, 2024 | 9.75 | 9.85 | 9.68 | 9.80 | 9.75 | 10,681,200 |
| Mar 26, 2024 | 9.87 | 9.87 | 9.66 | 9.75 | 9.70 | 13,620,500 |
| Mar 25, 2024 | 10.04 | 10.06 | 9.81 | 9.88 | 9.83 | 9,952,700 |
| Mar 22, 2024 | 10.06 | 10.18 | 9.96 | 10.05 | 10.00 | 14,782,000 |
| Mar 21, 2024 | 9.97 | 10.14 | 9.90 | 10.07 | 10.02 | 14,693,700 |
| Mar 20, 2024 | 9.86 | 9.99 | 9.86 | 9.96 | 9.91 | 9,325,100 |
| Mar 19, 2024 | 9.75 | 9.88 | 9.72 | 9.86 | 9.81 | 12,828,800 |
| Mar 18, 2024 | 9.87 | 9.90 | 9.70 | 9.75 | 9.70 | 30,174,900 |
| Mar 15, 2024 | 9.93 | 10.04 | 9.74 | 9.87 | 9.82 | 16,333,300 |
| Mar 14, 2024 | 9.96 | 10.01 | 9.88 | 9.93 | 9.88 | 10,116,400 |
| Mar 13, 2024 | 10.04 | 10.20 | 9.87 | 9.96 | 9.91 | 11,355,700 |
| Mar 12, 2024 | 10.07 | 10.10 | 9.95 | 10.05 | 10.00 | 13,666,600 |
| Mar 11, 2024 | 10.14 | 10.19 | 10.02 | 10.03 | 9.98 | 9,410,600 |
| Mar 8, 2024 | 10.11 | 10.25 | 10.06 | 10.24 | 10.19 | 9,101,200 |
| Mar 7, 2024 | 10.16 | 10.17 | 10.01 | 10.14 | 10.09 | 7,220,400 |
| Mar 6, 2024 | 10.15 | 10.29 | 10.10 | 10.16 | 10.11 | 15,153,400 |
| Mar 5, 2024 | 10.08 | 10.24 | 10.07 | 10.12 | 10.07 | 12,157,000 |
| Mar 4, 2024 | 10.05 | 10.14 | 10.01 | 10.08 | 10.03 | 13,745,000 |
| Mar 1, 2024 | 10.23 | 10.25 | 10.03 | 10.07 | 10.02 | 20,085,100 |
| Feb 29, 2024 | 10.30 | 10.33 | 10.19 | 10.22 | 10.17 | 32,481,300 |
| Feb 28, 2024 | 10.27 | 10.33 | 10.18 | 10.31 | 10.26 | 10,585,000 |
| Feb 27, 2024 | 10.18 | 10.35 | 10.18 | 10.31 | 10.26 | 11,095,100 |
| Feb 26, 2024 | 10.17 | 10.33 | 10.13 | 10.17 | 10.12 | 11,675,600 |
| Feb 23, 2024 | 10.30 | 10.36 | 10.16 | 10.18 | 10.13 | 13,718,800 |
| Feb 22, 2024 | 10.22 | 10.31 | 10.18 | 10.25 | 10.20 | 14,593,000 |
| Feb 21, 2024 | 10.41 | 10.44 | 10.15 | 10.18 | 10.13 | 12,462,700 |
| Feb 20, 2024 | 10.32 | 10.55 | 10.31 | 10.41 | 10.36 | 12,604,900 |
| Feb 19, 2024 | 10.21 | 10.36 | 10.21 | 10.33 | 10.28 | 8,078,500 |
| Feb 16, 2024 | 10.26 | 10.28 | 10.16 | 10.21 | 10.16 | 9,545,000 |
| Feb 15, 2024 | 10.25 | 10.36 | 10.18 | 10.19 | 10.14 | 9,681,700 |
| Feb 14, 2024 | 10.18 | 10.24 | 10.10 | 10.24 | 10.19 | 9,619,100 |
| Feb 9, 2024 | 10.08 | 10.25 | 10.03 | 10.20 | 10.15 | 11,182,300 |
| Feb 8, 2024 | 10.29 | 10.30 | 10.06 | 10.07 | 10.02 | 13,800,900 |
| Feb 7, 2024 | 10.26 | 10.33 | 10.15 | 10.28 | 10.23 | 9,916,300 |
| Feb 6, 2024 | 10.14 | 10.28 | 10.11 | 10.27 | 10.22 | 9,949,200 |
| Feb 5, 2024 | 10.06 | 10.14 | 9.92 | 10.14 | 10.09 | 8,968,200 |
| Feb 2, 2024 | 10.26 | 10.30 | 10.00 | 10.06 | 10.01 | 13,804,100 |
| Feb 1, 2024 | 10.13 | 10.24 | 10.04 | 10.24 | 10.19 | 12,939,500 |
| Jan 31, 2024 | 9.96 | 10.24 | 9.95 | 10.13 | 10.08 | 21,586,700 |
| Jan 30, 2024 | 10.02 | 10.04 | 9.86 | 9.95 | 9.90 | 13,842,900 |
| Jan 29, 2024 | 10.08 | 10.13 | 9.98 | 10.03 | 9.98 | 5,595,300 |
| Jan 26, 2024 | 10.06 | 10.13 | 9.96 | 10.07 | 10.02 | 9,662,000 |
| Jan 25, 2024 | 9.98 | 10.08 | 9.94 | 10.05 | 10.00 | 9,204,900 |
| Jan 24, 2024 | 10.03 | 10.15 | 9.92 | 9.98 | 9.93 | 14,058,400 |
| Jan 23, 2024 | 9.88 | 10.01 | 9.83 | 10.01 | 9.96 | 12,043,100 |
| Jan 22, 2024 | 9.98 | 10.03 | 9.81 | 9.86 | 9.81 | 12,240,100 |
| Jan 19, 2024 | 9.95 | 9.99 | 9.89 | 9.98 | 9.93 | 10,336,700 |
| Jan 18, 2024 | 10.13 | 10.16 | 9.89 | 9.95 | 9.90 | 11,754,300 |
| Jan 17, 2024 | 10.09 | 10.20 | 10.03 | 10.12 | 10.07 | 12,786,000 |
| Jan 16, 2024 | 10.12 | 10.18 | 10.03 | 10.10 | 10.05 | 14,157,200 |
| Jan 15, 2024 | 10.09 | 10.22 | 10.08 | 10.22 | 10.17 | 8,596,800 |
| Jan 12, 2024 | 10.14 | 10.20 | 10.05 | 10.12 | 10.07 | 12,987,300 |
| Jan 11, 2024 | 10.14 | 10.26 | 10.07 | 10.15 | 10.10 | 12,918,400 |
| Jan 10, 2024 | 10.27 | 10.29 | 10.04 | 10.19 | 10.14 | 18,970,100 |
| Jan 9, 2024 | 9.99 | 10.23 | 9.98 | 10.22 | 10.17 | 18,711,500 |
| Jan 8, 2024 | 10.08 | 10.10 | 9.98 | 10.05 | 10.00 | 14,358,600 |
| Jan 5, 2024 | 9.97 | 10.13 | 9.93 | 10.08 | 10.03 | 18,527,600 |
| Jan 4, 2024 | 10.08 | 10.12 | 9.93 | 10.00 | 9.95 | 13,116,300 |
| Jan 3, 2024 | 10.15 | 10.20 | 10.03 | 10.08 | 10.03 | 14,887,400 |
| Jan 2, 2024 | 10.35 | 10.36 | 10.09 | 10.15 | 10.10 | 14,192,700 |
| Dec 28, 2023 | 10.37 | 10.42 | 10.31 | 10.36 | 10.31 | 9,721,200 |
| Dec 27, 2023 | 10.32 | 10.44 | 10.23 | 10.35 | 10.30 | 13,627,000 |
| Dec 26, 2023 | 10.18 | 10.41 | 10.15 | 10.30 | 10.25 | 15,350,000 |
| Dec 22, 2023 | 10.13 | 10.21 | 10.06 | 10.18 | 10.13 | 8,972,600 |
| Dec 21, 2023 | 10.07 | 10.15 | 10.01 | 10.12 | 10.07 | 13,154,800 |
| Dec 20, 2023 | 10.03 | 10.09 | 9.99 | 10.01 | 9.96 | 7,486,400 |
| Dec 19, 2023 | 9.91 | 10.09 | 9.90 | 10.03 | 9.98 | 16,845,400 |
| Dec 18, 2023 | 9.93 | 10.00 | 9.78 | 9.90 | 9.85 | 15,003,600 |
| Dec 15, 2023 | 10.05 | 10.07 | 9.75 | 9.93 | 9.88 | 29,537,900 |
| Dec 14, 2023 | 9.94 | 10.08 | 9.86 | 9.93 | 9.88 | 35,208,100 |
| Dec 13, 2023 | 9.56 | 9.86 | 9.56 | 9.86 | 9.81 | 26,091,000 |
| Dec 12, 2023 | 9.53 | 9.63 | 9.50 | 9.56 | 9.51 | 9,042,800 |
| Dec 11, 2023 | 9.52 | 9.59 | 9.47 | 9.53 | 9.48 | 9,787,500 |
| Dec 8, 2023 | 9.58 | 9.65 | 9.51 | 9.57 | 9.52 | 17,728,000 |
| Dec 7, 2023 | 9.54 | 9.60 | 9.46 | 9.56 | 9.51 | 15,372,500 |
| Dec 6, 2023 | 9.47 | 9.55 | 9.42 | 9.54 | 9.49 | 17,047,100 |
| Dec 5, 2023 | 9.22 | 9.50 | 9.22 | 9.45 | 9.40 | 21,711,000 |
| Dec 4, 2023 | 9.35 | 9.38 | 9.16 | 9.24 | 9.20 | 23,822,000 |
| Dec 1, 2023 | 9.52 | 9.56 | 9.33 | 9.37 | 9.32 | 17,557,100 |
| Nov 30, 2023 | 9.43 | 9.57 | 9.34 | 9.46 | 9.41 | 155,001,600 |
| Nov 29, 2023 | 9.53 | 9.54 | 9.37 | 9.41 | 9.36 | 26,608,700 |
| Nov 28, 2023 | 9.55 | 9.66 | 9.43 | 9.46 | 9.41 | 26,498,000 |
| Nov 27, 2023 | 9.49 | 9.56 | 9.40 | 9.55 | 9.50 | 23,886,400 |
| Nov 24, 2023 | 9.34 | 9.52 | 9.28 | 9.47 | 9.42 | 27,646,700 |
| Nov 23, 2023 | 9.32 | 9.40 | 9.29 | 9.36 | 9.31 | 10,498,500 |
| Nov 22, 2023 | 9.27 | 9.44 | 9.26 | 9.32 | 9.28 | 27,951,500 |
| Nov 21, 2023 | 9.32 | 9.38 | 9.22 | 9.24 | 9.20 | 18,509,400 |
| Nov 20, 2023 | 9.40 | 9.40 | 9.22 | 9.33 | 9.29 | 22,095,500 |
| Nov 17, 2023 | 9.43 | 9.54 | 9.30 | 9.34 | 9.29 | 29,178,600 |
| Nov 16, 2023 | 9.36 | 9.51 | 9.30 | 9.41 | 9.36 | 43,666,600 |
| Nov 14, 2023 | 9.01 | 9.31 | 8.98 | 9.26 | 9.22 | 34,753,500 |
| Nov 13, 2023 | 8.97 | 9.03 | 8.88 | 8.96 | 8.92 | 13,527,000 |
| Nov 10, 2023 | 8.82 | 9.02 | 8.82 | 8.97 | 8.93 | 17,755,600 |
| Nov 9, 2023 | 8.92 | 9.00 | 8.71 | 8.82 | 8.78 | 22,933,600 |
| Nov 8, 2023 | 8.97 | 9.00 | 8.79 | 8.85 | 8.81 | 23,477,100 |
| Nov 7, 2023 | 8.83 | 9.03 | 8.83 | 8.95 | 8.91 | 18,462,600 |
| Nov 6, 2023 | 8.77 | 8.88 | 8.66 | 8.84 | 8.80 | 14,437,900 |
| Nov 3, 2023 | 8.70 | 8.83 | 8.64 | 8.72 | 8.68 | 15,868,900 |
| Nov 1, 2023 | 8.39 | 8.61 | 8.34 | 8.60 | 8.56 | 21,635,100 |
| Oct 31, 2023 | 8.36 | 8.39 | 8.27 | 8.39 | 8.35 | 17,212,300 |
| Oct 30, 2023 | 8.55 | 8.56 | 8.34 | 8.37 | 8.33 | 12,119,100 |
| Oct 27, 2023 | 8.60 | 8.68 | 8.42 | 8.52 | 8.48 | 18,023,500 |
| Oct 26, 2023 | 8.32 | 8.69 | 8.30 | 8.61 | 8.57 | 35,280,400 |
| Oct 25, 2023 | 8.38 | 8.41 | 8.26 | 8.29 | 8.25 | 11,829,500 |
| Oct 24, 2023 | 8.43 | 8.45 | 8.34 | 8.40 | 8.36 | 10,459,900 |
| Oct 23, 2023 | 8.30 | 8.48 | 8.25 | 8.37 | 8.33 | 15,648,500 |
| Oct 20, 2023 | 8.29 | 8.39 | 8.22 | 8.35 | 8.31 | 12,294,700 |
| Oct 19, 2023 | 8.18 | 8.47 | 8.13 | 8.33 | 8.29 | 31,067,400 |
| Oct 18, 2023 | 8.29 | 8.29 | 8.03 | 8.09 | 8.05 | 14,555,400 |
| Oct 17, 2023 | 8.40 | 8.42 | 8.31 | 8.31 | 8.27 | 9,950,800 |
| Oct 16, 2023 | 8.41 | 8.50 | 8.37 | 8.44 | 8.40 | 10,243,600 |
| Oct 13, 2023 | 8.53 | 8.55 | 8.36 | 8.37 | 8.33 | 10,413,700 |
| Oct 11, 2023 | 8.55 | 8.60 | 8.46 | 8.55 | 8.51 | 11,536,600 |
| Oct 10, 2023 | 8.43 | 8.55 | 8.38 | 8.54 | 8.50 | 14,812,200 |
| Oct 9, 2023 | 8.26 | 8.43 | 8.22 | 8.42 | 8.38 | 13,397,600 |
| Oct 6, 2023 | 8.25 | 8.38 | 8.15 | 8.34 | 8.30 | 14,730,300 |
| Oct 5, 2023 | 8.40 | 8.50 | 8.29 | 8.35 | 8.31 | 18,102,800 |
| Oct 4, 2023 | 8.50 | 8.55 | 8.39 | 8.40 | 8.36 | 17,196,100 |
| Oct 3, 2023 | 8.58 | 8.65 | 8.44 | 8.47 | 8.43 | 14,870,000 |
| Oct 2, 2023 | 0.33 Dividend | |||||
| Oct 2, 2023 | 8.72 | 8.75 | 8.56 | 8.63 | 8.59 | 17,097,700 |
| Sep 29, 2023 | 9.03 | 9.10 | 8.89 | 8.96 | 8.58 | 21,029,600 |
| Sep 28, 2023 | 8.72 | 8.96 | 8.69 | 8.93 | 8.56 | 23,481,200 |
| Sep 27, 2023 | 8.99 | 9.01 | 8.65 | 8.72 | 8.35 | 22,351,600 |
| Sep 26, 2023 | 9.12 | 9.21 | 8.94 | 8.98 | 8.60 | 29,116,500 |
| Sep 25, 2023 | 9.00 | 9.21 | 8.98 | 9.11 | 8.73 | 28,846,100 |
| Sep 22, 2023 | 9.12 | 9.12 | 8.95 | 9.00 | 8.62 | 13,587,500 |
| Sep 21, 2023 | 9.01 | 9.17 | 8.94 | 9.03 | 8.65 | 24,435,300 |
| Sep 20, 2023 | 9.01 | 9.10 | 8.97 | 9.03 | 8.65 | 12,548,800 |
| Sep 19, 2023 | 9.08 | 9.20 | 8.96 | 9.00 | 8.62 | 26,393,500 |
| Sep 18, 2023 | 9.07 | 9.12 | 8.86 | 8.88 | 8.51 | 16,663,000 |
| Sep 15, 2023 | 8.94 | 9.15 | 8.93 | 9.07 | 8.69 | 24,400,200 |
| Sep 14, 2023 | 8.88 | 9.05 | 8.86 | 8.90 | 8.53 | 23,520,100 |
| Sep 13, 2023 | 8.80 | 9.07 | 8.79 | 8.86 | 8.49 | 25,613,800 |
| Sep 12, 2023 | 8.66 | 8.82 | 8.61 | 8.78 | 8.41 | 10,822,700 |
| Sep 11, 2023 | 8.51 | 8.67 | 8.44 | 8.65 | 8.29 | 14,666,600 |
| Sep 8, 2023 | 8.48 | 8.51 | 8.38 | 8.49 | 8.13 | 12,461,300 |
| Sep 6, 2023 | 8.60 | 8.63 | 8.44 | 8.49 | 8.13 | 15,031,500 |
| Sep 5, 2023 | 8.69 | 8.70 | 8.58 | 8.61 | 8.25 | 19,196,600 |
| Sep 4, 2023 | 8.74 | 8.83 | 8.68 | 8.70 | 8.33 | 12,715,500 |
| Sep 1, 2023 | 8.67 | 8.75 | 8.59 | 8.75 | 8.38 | 19,330,100 |
| Aug 31, 2023 | 8.84 | 8.84 | 8.66 | 8.66 | 8.30 | 15,139,200 |
| Aug 30, 2023 | 8.83 | 8.85 | 8.77 | 8.82 | 8.45 | 13,806,600 |
| Aug 29, 2023 | 8.84 | 8.89 | 8.72 | 8.83 | 8.46 | 10,440,600 |
| Aug 28, 2023 | 8.83 | 8.87 | 8.76 | 8.83 | 8.46 | 14,367,400 |
| Aug 25, 2023 | 8.75 | 8.87 | 8.68 | 8.83 | 8.46 | 19,900,300 |
| Aug 24, 2023 | 8.76 | 8.82 | 8.70 | 8.74 | 8.37 | 19,956,100 |
| Aug 23, 2023 | 8.66 | 8.76 | 8.62 | 8.74 | 8.37 | 10,870,100 |
| Aug 22, 2023 | 8.66 | 8.70 | 8.59 | 8.67 | 8.31 | 11,947,200 |
| Aug 21, 2023 | 8.74 | 8.77 | 8.54 | 8.66 | 8.30 | 11,008,600 |
| Aug 18, 2023 | 8.72 | 8.75 | 8.65 | 8.74 | 8.37 | 8,606,400 |
| Aug 17, 2023 | 8.77 | 8.81 | 8.62 | 8.71 | 8.34 | 17,058,500 |
| Aug 16, 2023 | 8.78 | 8.88 | 8.71 | 8.74 | 8.37 | 15,297,000 |
| Aug 15, 2023 | 8.99 | 9.05 | 8.75 | 8.80 | 8.43 | 20,609,400 |
| Aug 14, 2023 | 9.03 | 9.15 | 8.90 | 8.99 | 8.61 | 17,544,200 |
| Aug 11, 2023 | 8.80 | 9.07 | 8.80 | 9.07 | 8.69 | 20,304,200 |
| Aug 10, 2023 | 8.71 | 8.81 | 8.68 | 8.77 | 8.40 | 24,922,700 |
| Aug 9, 2023 | 8.68 | 8.81 | 8.47 | 8.68 | 8.32 | 22,105,000 |
| Aug 8, 2023 | 8.63 | 8.83 | 8.53 | 8.64 | 8.28 | 31,627,400 |
| Aug 7, 2023 | 8.58 | 8.70 | 8.53 | 8.63 | 8.27 | 20,602,200 |
| Aug 4, 2023 | 8.50 | 8.66 | 8.47 | 8.58 | 8.22 | 31,375,700 |
| Aug 3, 2023 | 8.63 | 8.67 | 8.43 | 8.54 | 8.18 | 18,315,200 |
| Aug 2, 2023 | 8.43 | 8.67 | 8.38 | 8.55 | 8.19 | 10,739,800 |
| Aug 1, 2023 | 8.31 | 8.67 | 8.29 | 8.43 | 8.08 | 16,537,000 |
| Jul 31, 2023 | 8.27 | 8.43 | 8.24 | 8.36 | 8.01 | 10,641,400 |
| Jul 28, 2023 | 8.25 | 8.35 | 8.20 | 8.26 | 7.91 | 7,098,500 |
| Jul 27, 2023 | 8.56 | 8.60 | 8.23 | 8.25 | 7.90 | 20,229,200 |
| Jul 26, 2023 | 8.36 | 8.69 | 8.34 | 8.56 | 8.20 | 27,520,400 |
| Jul 25, 2023 | 8.19 | 8.38 | 8.17 | 8.28 | 7.93 | 9,432,348 |
| Jul 24, 2023 | 8.12 | 8.28 | 8.04 | 8.13 | 7.79 | 17,770,389 |
| Jul 21, 2023 | 8.00 | 8.14 | 7.98 | 8.11 | 7.77 | 12,829,302 |
| Jul 20, 2023 | 8.00 | 8.09 | 7.96 | 7.97 | 7.63 | 5,918,861 |
| Jul 19, 2023 | 7.97 | 8.08 | 7.91 | 7.99 | 7.65 | 4,722,425 |
| Jul 18, 2023 | 8.07 | 8.08 | 7.89 | 7.98 | 7.64 | 12,094,495 |
| Jul 17, 2023 | 8.15 | 8.18 | 8.06 | 8.09 | 7.75 | 12,027,577 |
| Jul 14, 2023 | 8.18 | 8.18 | 8.07 | 8.15 | 7.81 | 10,982,583 |
| Jul 13, 2023 | 8.05 | 8.18 | 8.00 | 8.14 | 7.80 | 8,659,031 |
| Jul 12, 2023 | 8.10 | 8.12 | 8.02 | 8.04 | 7.70 | 8,910,301 |
| Jul 11, 2023 | 8.10 | 8.16 | 7.86 | 8.09 | 7.75 | 12,155,212 |
| Jul 10, 2023 | 8.10 | 8.14 | 8.04 | 8.04 | 7.70 | 5,024,710 |
| Jul 7, 2023 | 8.10 | 8.18 | 8.07 | 8.10 | 7.76 | 8,582,909 |
| Jul 6, 2023 | 8.12 | 8.14 | 8.02 | 8.10 | 7.76 | 13,596,617 |
| Jul 5, 2023 | 8.17 | 8.22 | 8.05 | 8.12 | 7.78 | 19,823,366 |
| Jul 4, 2023 | 8.20 | 8.22 | 8.11 | 8.17 | 7.82 | 7,906,620 |
| Jul 3, 2023 | 8.28 | 8.30 | 8.10 | 8.17 | 7.82 | 12,075,990 |
| Jun 30, 2023 | 8.15 | 8.39 | 8.14 | 8.29 | 7.94 | 21,814,125 |
| Jun 29, 2023 | 7.85 | 8.26 | 7.84 | 8.08 | 7.74 | 20,139,654 |
| Jun 28, 2023 | 7.85 | 7.92 | 7.80 | 7.82 | 7.49 | 8,464,876 |
| Jun 27, 2023 | 7.97 | 8.00 | 7.77 | 7.85 | 7.52 | 19,362,036 |
| Jun 26, 2023 | 8.09 | 8.09 | 7.87 | 7.94 | 7.60 | 10,965,678 |
| Jun 23, 2023 | 7.66 | 8.19 | 7.64 | 8.07 | 7.73 | 22,704,074 |
| Jun 22, 2023 | 7.86 | 7.90 | 7.59 | 7.68 | 7.36 | 19,300,019 |
| Jun 21, 2023 | 7.95 | 7.96 | 7.85 | 7.87 | 7.54 | 7,391,775 |
| Jun 20, 2023 | 7.83 | 7.97 | 7.82 | 7.90 | 7.57 | 9,603,696 |
| Jun 19, 2023 | 7.76 | 7.92 | 7.73 | 7.83 | 7.50 | 7,481,100 |
| Jun 16, 2023 | 7.87 | 7.91 | 7.76 | 7.77 | 7.44 | 10,205,365 |
| Jun 15, 2023 | 7.90 | 7.97 | 7.80 | 7.88 | 7.55 | 18,503,895 |
| Jun 14, 2023 | 7.88 | 7.92 | 7.79 | 7.90 | 7.57 | 16,663,578 |
| Jun 13, 2023 | 7.99 | 8.02 | 7.84 | 7.86 | 7.53 | 14,660,916 |
| Jun 12, 2023 | 7.99 | 8.02 | 7.91 | 7.95 | 7.61 | 16,553,347 |
| Jun 9, 2023 | 7.78 | 8.05 | 7.78 | 7.98 | 7.64 | 29,002,043 |
| Jun 7, 2023 | 7.61 | 7.74 | 7.56 | 7.70 | 7.37 | 20,838,150 |
| Jun 6, 2023 | 7.50 | 7.61 | 7.46 | 7.57 | 7.25 | 12,528,517 |
| Jun 5, 2023 | 7.46 | 7.52 | 7.41 | 7.48 | 7.16 | 15,814,440 |
| Jun 2, 2023 | 7.52 | 7.56 | 7.42 | 7.46 | 7.14 | 13,912,706 |
| Jun 1, 2023 | 7.44 | 7.53 | 7.26 | 7.45 | 7.14 | 33,142,205 |
| May 31, 2023 | 7.55 | 7.59 | 7.42 | 7.42 | 7.11 | 12,999,149 |
| May 30, 2023 | 7.77 | 7.82 | 7.55 | 7.56 | 7.24 | 17,491,211 |
| May 29, 2023 | 7.69 | 7.77 | 7.64 | 7.70 | 7.37 | 6,566,643 |
| May 26, 2023 | 7.74 | 7.79 | 7.62 | 7.68 | 7.36 | 13,711,549 |
| May 25, 2023 | 7.60 | 7.74 | 7.53 | 7.68 | 7.36 | 15,304,597 |
| May 24, 2023 | 7.60 | 7.68 | 7.53 | 7.54 | 7.22 | 10,093,734 |
| May 23, 2023 | 7.54 | 7.69 | 7.51 | 7.63 | 7.31 | 16,463,022 |
| May 22, 2023 | 7.56 | 7.63 | 7.51 | 7.54 | 7.22 | 8,991,924 |
| May 19, 2023 | 7.58 | 7.65 | 7.54 | 7.56 | 7.24 | 15,293,494 |
| May 18, 2023 | 7.60 | 7.62 | 7.46 | 7.57 | 7.25 | 16,545,945 |
| May 17, 2023 | 7.72 | 7.80 | 7.60 | 7.60 | 7.28 | 7,185,217 |
| May 16, 2023 | 7.76 | 7.84 | 7.69 | 7.70 | 7.37 | 10,940,571 |
| May 15, 2023 | 7.77 | 7.81 | 7.67 | 7.77 | 7.44 | 7,277,843 |
| May 12, 2023 | 7.86 | 7.86 | 7.75 | 7.77 | 7.44 | 15,258,584 |
| May 11, 2023 | 7.90 | 7.94 | 7.73 | 7.87 | 7.54 | 16,594,159 |
| May 10, 2023 | 7.87 | 8.07 | 7.87 | 7.95 | 7.61 | 16,392,602 |
| May 9, 2023 | 7.70 | 7.92 | 7.64 | 7.86 | 7.53 | 12,401,582 |
| May 8, 2023 | 7.88 | 7.90 | 7.69 | 7.74 | 7.41 | 12,700,766 |
| May 5, 2023 | 7.98 | 7.99 | 7.77 | 7.85 | 7.52 | 16,227,656 |
| May 4, 2023 | 7.89 | 7.96 | 7.75 | 7.95 | 7.61 | 14,608,301 |
| May 3, 2023 | 8.02 | 8.05 | 7.81 | 7.87 | 7.54 | 18,597,621 |
| May 2, 2023 | 7.98 | 8.04 | 7.91 | 8.02 | 7.68 | 21,899,549 |
| Apr 28, 2023 | 7.99 | 8.02 | 7.84 | 8.02 | 7.68 | 14,292,313 |
| Apr 27, 2023 | 7.85 | 8.02 | 7.81 | 7.94 | 7.60 | 11,923,447 |
| Apr 26, 2023 | 7.96 | 8.12 | 7.75 | 7.85 | 7.52 | 16,297,876 |