São Paulo - Delayed Quote • BRL
Hapvida Participações e Investimentos S.A. (HAPV3.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 | 3.6400 | 3.8200 | 3.6300 | 3.7800 | 3.7800 | 40,151,700 |
| Apr 25, 2024 | 3.6000 | 3.6300 | 3.4900 | 3.6200 | 3.6200 | 71,936,000 |
| Apr 24, 2024 | 3.6200 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 48,592,600 |
| Apr 23, 2024 | 3.6100 | 3.6600 | 3.5400 | 3.6100 | 3.6100 | 50,211,900 |
| Apr 22, 2024 | 3.6200 | 3.6800 | 3.5800 | 3.6400 | 3.6400 | 47,943,300 |
| Apr 19, 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6000 | 3.6000 | 75,426,600 |
| Apr 18, 2024 | 3.5400 | 3.6200 | 3.4500 | 3.5000 | 3.5000 | 98,305,700 |
| Apr 17, 2024 | 3.6200 | 3.6500 | 3.5300 | 3.5400 | 3.5400 | 91,232,100 |
| Apr 16, 2024 | 3.6600 | 3.6700 | 3.5600 | 3.6000 | 3.6000 | 129,894,300 |
| Apr 15, 2024 | 3.8900 | 3.9300 | 3.7300 | 3.7300 | 3.7300 | 98,571,800 |
| Apr 12, 2024 | 3.9600 | 3.9600 | 3.8300 | 3.8800 | 3.8800 | 76,037,300 |
| Apr 11, 2024 | 3.9400 | 4.0400 | 3.8600 | 3.9600 | 3.9600 | 74,092,200 |
| Apr 10, 2024 | 4.0400 | 4.0500 | 3.9100 | 3.9400 | 3.9400 | 82,094,200 |
| Apr 9, 2024 | 4.0300 | 4.1600 | 4.0000 | 4.0700 | 4.0700 | 75,618,300 |
| Apr 8, 2024 | 3.9800 | 4.0600 | 3.9300 | 4.0100 | 4.0100 | 38,843,800 |
| Apr 5, 2024 | 4.0500 | 4.1400 | 3.9400 | 3.9700 | 3.9700 | 63,425,400 |
| Apr 4, 2024 | 3.9000 | 4.1000 | 3.8800 | 4.0100 | 4.0100 | 92,910,600 |
| Apr 3, 2024 | 3.8700 | 3.9200 | 3.7500 | 3.9000 | 3.9000 | 67,229,600 |
| Apr 2, 2024 | 3.9100 | 3.9400 | 3.7700 | 3.8900 | 3.8900 | 58,382,600 |
| Apr 1, 2024 | 3.8300 | 3.9500 | 3.6600 | 3.9400 | 3.9400 | 131,956,200 |
| Mar 28, 2024 | 3.7100 | 3.8100 | 3.6500 | 3.7000 | 3.7000 | 86,290,600 |
| Mar 27, 2024 | 3.7900 | 3.8100 | 3.6700 | 3.7600 | 3.7600 | 60,197,600 |
| Mar 26, 2024 | 3.8200 | 3.8400 | 3.7600 | 3.7900 | 3.7900 | 27,366,800 |
| Mar 25, 2024 | 3.9000 | 3.9300 | 3.8000 | 3.8500 | 3.8500 | 34,686,200 |
| Mar 22, 2024 | 3.8800 | 3.9300 | 3.8400 | 3.8800 | 3.8800 | 17,167,300 |
| Mar 21, 2024 | 3.9500 | 4.0200 | 3.8800 | 3.9000 | 3.9000 | 34,255,600 |
| Mar 20, 2024 | 3.8400 | 3.9700 | 3.8200 | 3.9700 | 3.9700 | 44,307,400 |
| Mar 19, 2024 | 3.8600 | 3.8800 | 3.7400 | 3.8300 | 3.8300 | 33,517,300 |
| Mar 18, 2024 | 3.8500 | 3.9100 | 3.8300 | 3.8600 | 3.8600 | 21,019,800 |
| Mar 15, 2024 | 3.8700 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 28,485,400 |
| Mar 14, 2024 | 3.8700 | 3.9200 | 3.8100 | 3.8500 | 3.8500 | 23,528,500 |
| Mar 13, 2024 | 3.8800 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 40,916,500 |
| Mar 12, 2024 | 3.8700 | 3.9800 | 3.8000 | 3.9200 | 3.9200 | 69,378,700 |
| Mar 11, 2024 | 3.8400 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 52,429,500 |
| Mar 8, 2024 | 3.7200 | 4.0000 | 3.7100 | 3.8800 | 3.8800 | 69,257,900 |
| Mar 7, 2024 | 3.7600 | 3.8600 | 3.7400 | 3.8100 | 3.8100 | 36,634,100 |
| Mar 6, 2024 | 3.7700 | 3.8800 | 3.7000 | 3.7800 | 3.7800 | 81,506,700 |
| Mar 5, 2024 | 3.7200 | 3.8200 | 3.6600 | 3.7500 | 3.7500 | 99,819,000 |
| Mar 4, 2024 | 3.7000 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 46,766,100 |
| Mar 1, 2024 | 3.6700 | 3.7400 | 3.5900 | 3.7200 | 3.7200 | 37,059,700 |
| Feb 29, 2024 | 3.7500 | 3.7700 | 3.6400 | 3.6700 | 3.6700 | 55,807,300 |
| Feb 28, 2024 | 3.7300 | 3.8400 | 3.6600 | 3.7900 | 3.7900 | 45,158,700 |
| Feb 27, 2024 | 3.6300 | 3.7700 | 3.6300 | 3.7500 | 3.7500 | 72,202,600 |
| Feb 26, 2024 | 3.5700 | 3.6300 | 3.5300 | 3.5800 | 3.5800 | 27,303,700 |
| Feb 23, 2024 | 3.6000 | 3.6300 | 3.5100 | 3.5900 | 3.5900 | 52,726,200 |
| Feb 22, 2024 | 3.4100 | 3.5800 | 3.3700 | 3.5800 | 3.5800 | 55,336,600 |
| Feb 21, 2024 | 3.5600 | 3.5600 | 3.3100 | 3.3900 | 3.3900 | 136,309,300 |
| Feb 20, 2024 | 3.4700 | 3.5800 | 3.4400 | 3.5500 | 3.5500 | 57,145,500 |
| Feb 19, 2024 | 3.4700 | 3.5100 | 3.4300 | 3.4900 | 3.4900 | 20,860,100 |
| Feb 16, 2024 | 3.5000 | 3.5500 | 3.4100 | 3.4800 | 3.4800 | 63,760,600 |
| Feb 15, 2024 | 3.4600 | 3.4700 | 3.3800 | 3.4500 | 3.4500 | 55,701,300 |
| Feb 14, 2024 | 3.5100 | 3.5500 | 3.4000 | 3.4200 | 3.4200 | 65,308,000 |
| Feb 9, 2024 | 3.3800 | 3.5500 | 3.3100 | 3.5100 | 3.5100 | 92,632,800 |
| Feb 8, 2024 | 3.6600 | 3.6600 | 3.3400 | 3.4700 | 3.4700 | 172,944,800 |
| Feb 7, 2024 | 3.8200 | 3.8400 | 3.5100 | 3.6600 | 3.6600 | 177,729,800 |
| Feb 6, 2024 | 3.8700 | 3.9500 | 3.7300 | 3.8200 | 3.8200 | 153,026,900 |
| Feb 5, 2024 | 3.8500 | 3.9100 | 3.8000 | 3.8500 | 3.8500 | 52,484,000 |
| Feb 2, 2024 | 3.9100 | 3.9600 | 3.7900 | 3.8300 | 3.8300 | 63,875,600 |
| Feb 1, 2024 | 3.9000 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 56,456,200 |
| Jan 31, 2024 | 3.8900 | 4.0200 | 3.8600 | 3.8800 | 3.8800 | 67,106,200 |
| Jan 30, 2024 | 3.9100 | 3.9200 | 3.7600 | 3.8600 | 3.8600 | 55,888,700 |
| Jan 29, 2024 | 3.9300 | 3.9600 | 3.8500 | 3.9000 | 3.9000 | 58,088,600 |
| Jan 26, 2024 | 4.0300 | 4.0600 | 3.8900 | 3.9300 | 3.9300 | 70,017,700 |
| Jan 25, 2024 | 3.9900 | 4.0700 | 3.9500 | 4.0100 | 4.0100 | 40,956,000 |
| Jan 24, 2024 | 4.0000 | 4.0500 | 3.9400 | 3.9600 | 3.9600 | 58,987,600 |
| Jan 23, 2024 | 3.8400 | 4.0100 | 3.8200 | 3.9400 | 3.9400 | 81,807,000 |
| Jan 22, 2024 | 4.0200 | 4.0400 | 3.7700 | 3.7900 | 3.7900 | 137,894,700 |
| Jan 19, 2024 | 4.0200 | 4.0500 | 3.8000 | 4.0200 | 4.0200 | 131,022,300 |
| Jan 18, 2024 | 4.3400 | 4.3400 | 3.9800 | 4.0000 | 4.0000 | 227,808,300 |
| Jan 17, 2024 | 4.4400 | 4.5000 | 4.2500 | 4.3000 | 4.3000 | 62,258,700 |
| Jan 16, 2024 | 4.5300 | 4.5800 | 4.4100 | 4.4500 | 4.4500 | 40,855,100 |
| Jan 15, 2024 | 4.5000 | 4.6300 | 4.5000 | 4.5600 | 4.5600 | 25,791,000 |
| Jan 12, 2024 | 4.3500 | 4.5500 | 4.3500 | 4.5300 | 4.5300 | 69,213,200 |
| Jan 11, 2024 | 4.4400 | 4.4500 | 4.3000 | 4.3300 | 4.3300 | 36,486,700 |
| Jan 10, 2024 | 4.4600 | 4.5500 | 4.4000 | 4.4500 | 4.4500 | 37,888,400 |
| Jan 9, 2024 | 4.4000 | 4.5600 | 4.3700 | 4.4400 | 4.4400 | 56,169,500 |
| Jan 8, 2024 | 4.2700 | 4.4900 | 4.2500 | 4.4300 | 4.4300 | 40,303,500 |
| Jan 5, 2024 | 4.1100 | 4.3200 | 4.0700 | 4.2700 | 4.2700 | 50,722,200 |
| Jan 4, 2024 | 4.2600 | 4.2800 | 4.0900 | 4.1100 | 4.1100 | 47,624,100 |
| Jan 3, 2024 | 4.2900 | 4.3500 | 4.2200 | 4.2400 | 4.2400 | 47,113,900 |
| Jan 2, 2024 | 4.3900 | 4.4100 | 4.2900 | 4.2900 | 4.2900 | 32,581,000 |
| Dec 28, 2023 | 4.3400 | 4.4900 | 4.3400 | 4.4500 | 4.4500 | 31,749,900 |
| Dec 27, 2023 | 4.3100 | 4.4200 | 4.2700 | 4.3800 | 4.3800 | 26,298,000 |
| Dec 26, 2023 | 4.3400 | 4.4200 | 4.3100 | 4.3100 | 4.3100 | 21,471,000 |
| Dec 22, 2023 | 4.3300 | 4.3500 | 4.2500 | 4.3500 | 4.3500 | 46,063,900 |
| Dec 21, 2023 | 4.3800 | 4.4100 | 4.2800 | 4.3300 | 4.3300 | 53,828,000 |
| Dec 20, 2023 | 4.4300 | 4.4400 | 4.1400 | 4.3400 | 4.3400 | 128,681,700 |
| Dec 19, 2023 | 4.5500 | 4.6800 | 4.4000 | 4.4600 | 4.4600 | 73,841,600 |
| Dec 18, 2023 | 4.4300 | 4.5200 | 4.3300 | 4.5100 | 4.5100 | 55,542,400 |
| Dec 15, 2023 | 4.6000 | 4.6400 | 4.3800 | 4.3800 | 4.3800 | 77,006,400 |
| Dec 14, 2023 | 4.5700 | 4.6300 | 4.4600 | 4.6300 | 4.6300 | 93,302,300 |
| Dec 13, 2023 | 4.1900 | 4.5200 | 4.1400 | 4.5100 | 4.5100 | 76,800,300 |
| Dec 12, 2023 | 4.0600 | 4.2500 | 4.0300 | 4.1500 | 4.1500 | 167,902,700 |
| Dec 11, 2023 | 4.3200 | 4.3500 | 4.2000 | 4.2300 | 4.2300 | 39,678,400 |
| Dec 8, 2023 | 4.3000 | 4.4100 | 4.2600 | 4.3500 | 4.3500 | 46,799,900 |
| Dec 7, 2023 | 4.3100 | 4.4100 | 4.2200 | 4.2800 | 4.2800 | 40,109,200 |
| Dec 6, 2023 | 4.4200 | 4.5000 | 4.2700 | 4.2700 | 4.2700 | 41,460,700 |
| Dec 5, 2023 | 4.3100 | 4.4300 | 4.2800 | 4.3800 | 4.3800 | 36,738,900 |
| Dec 4, 2023 | 4.3800 | 4.4100 | 4.2400 | 4.2900 | 4.2900 | 64,564,200 |
| Dec 1, 2023 | 4.4000 | 4.4800 | 4.2400 | 4.4200 | 4.4200 | 70,437,200 |
| Nov 30, 2023 | 4.4900 | 4.5100 | 4.3100 | 4.3700 | 4.3700 | 137,071,700 |
| Nov 29, 2023 | 4.7400 | 4.7500 | 4.4200 | 4.4500 | 4.4500 | 94,148,100 |
| Nov 28, 2023 | 4.5900 | 4.7300 | 4.5100 | 4.6900 | 4.6900 | 87,924,100 |
| Nov 27, 2023 | 4.4700 | 4.5900 | 4.4200 | 4.5600 | 4.5600 | 41,576,200 |
| Nov 24, 2023 | 4.5000 | 4.5600 | 4.3900 | 4.4300 | 4.4300 | 37,268,200 |
| Nov 23, 2023 | 4.6000 | 4.6200 | 4.4800 | 4.5000 | 4.5000 | 27,375,400 |
| Nov 22, 2023 | 4.6700 | 4.8400 | 4.5100 | 4.5600 | 4.5600 | 114,011,500 |
| Nov 21, 2023 | 4.5800 | 4.6600 | 4.5100 | 4.6500 | 4.6500 | 52,522,200 |
| Nov 20, 2023 | 4.5800 | 4.6800 | 4.5500 | 4.6400 | 4.6400 | 51,808,800 |
| Nov 17, 2023 | 4.7500 | 4.7500 | 4.5300 | 4.5800 | 4.5800 | 105,935,300 |
| Nov 16, 2023 | 4.5300 | 4.7500 | 4.5200 | 4.7100 | 4.7100 | 84,165,500 |
| Nov 14, 2023 | 4.3500 | 4.5900 | 4.3200 | 4.5500 | 4.5500 | 108,160,000 |
| Nov 13, 2023 | 4.4000 | 4.4500 | 4.2800 | 4.3100 | 4.3100 | 67,402,900 |
| Nov 10, 2023 | 4.4700 | 4.5200 | 4.3700 | 4.4000 | 4.4000 | 59,942,200 |
| Nov 9, 2023 | 4.4900 | 4.6200 | 4.2800 | 4.4600 | 4.4600 | 221,385,800 |
| Nov 8, 2023 | 4.3900 | 4.5100 | 4.1800 | 4.3100 | 4.3100 | 87,140,500 |
| Nov 7, 2023 | 3.9900 | 4.3200 | 3.9900 | 4.3200 | 4.3200 | 108,125,200 |
| Nov 6, 2023 | 4.0600 | 4.0800 | 3.9200 | 3.9800 | 3.9800 | 40,001,800 |
| Nov 3, 2023 | 3.8500 | 4.1000 | 3.8300 | 4.0400 | 4.0400 | 122,408,400 |
| Nov 1, 2023 | 3.7100 | 3.8600 | 3.6100 | 3.7400 | 3.7400 | 185,267,500 |
| Oct 31, 2023 | 3.6500 | 3.7700 | 3.5700 | 3.6900 | 3.6900 | 55,789,200 |
| Oct 30, 2023 | 3.7800 | 3.8300 | 3.6200 | 3.6400 | 3.6400 | 57,094,500 |
| Oct 27, 2023 | 3.9100 | 3.9300 | 3.6500 | 3.7400 | 3.7400 | 110,735,200 |
| Oct 26, 2023 | 3.9100 | 3.9700 | 3.8100 | 3.9000 | 3.9000 | 92,306,200 |
| Oct 25, 2023 | 4.0700 | 4.1200 | 3.8000 | 3.8700 | 3.8700 | 82,315,100 |
| Oct 24, 2023 | 4.0700 | 4.1800 | 4.0100 | 4.0800 | 4.0800 | 55,299,700 |
| Oct 23, 2023 | 3.8200 | 4.0800 | 3.7500 | 4.0000 | 4.0000 | 77,001,500 |
| Oct 20, 2023 | 3.7800 | 4.0000 | 3.7600 | 3.8700 | 3.8700 | 79,400,900 |
| Oct 19, 2023 | 3.8100 | 3.9400 | 3.7700 | 3.8200 | 3.8200 | 72,256,800 |
| Oct 18, 2023 | 3.9100 | 3.9200 | 3.6800 | 3.8000 | 3.8000 | 132,784,000 |
| Oct 17, 2023 | 3.9700 | 4.0700 | 3.9000 | 3.9300 | 3.9300 | 52,288,900 |
| Oct 16, 2023 | 4.0300 | 4.2100 | 3.9000 | 4.0000 | 4.0000 | 95,867,200 |
| Oct 13, 2023 | 4.2000 | 4.2200 | 4.0000 | 4.0200 | 4.0200 | 60,710,900 |
| Oct 11, 2023 | 4.2700 | 4.3000 | 4.1600 | 4.2300 | 4.2300 | 55,993,400 |
| Oct 10, 2023 | 4.1200 | 4.3400 | 4.1000 | 4.2600 | 4.2600 | 100,956,500 |
| Oct 9, 2023 | 3.9900 | 4.1900 | 3.9100 | 4.0800 | 4.0800 | 54,872,900 |
| Oct 6, 2023 | 4.0500 | 4.1200 | 3.8600 | 4.0400 | 4.0400 | 136,725,100 |
| Oct 5, 2023 | 4.3800 | 4.4000 | 4.1100 | 4.1600 | 4.1600 | 83,152,100 |
| Oct 4, 2023 | 4.3300 | 4.4500 | 4.2300 | 4.3700 | 4.3700 | 85,446,400 |
| Oct 3, 2023 | 4.5000 | 4.5200 | 4.2700 | 4.3200 | 4.3200 | 58,563,000 |
| Oct 2, 2023 | 4.6900 | 4.7500 | 4.4900 | 4.5700 | 4.5700 | 53,987,100 |
| Sep 29, 2023 | 4.6500 | 4.7200 | 4.5800 | 4.7000 | 4.7000 | 132,901,800 |
| Sep 28, 2023 | 4.3100 | 4.5200 | 4.2600 | 4.4700 | 4.4700 | 85,750,500 |
| Sep 27, 2023 | 4.3000 | 4.4700 | 4.2000 | 4.3100 | 4.3100 | 80,357,200 |
| Sep 26, 2023 | 4.3400 | 4.4300 | 4.2200 | 4.2600 | 4.2600 | 62,072,100 |
| Sep 25, 2023 | 4.2500 | 4.4500 | 4.2500 | 4.3800 | 4.3800 | 42,207,300 |
| Sep 22, 2023 | 4.2800 | 4.3600 | 4.2000 | 4.2800 | 4.2800 | 51,506,100 |
| Sep 21, 2023 | 4.3800 | 4.4100 | 4.2200 | 4.2600 | 4.2600 | 66,857,300 |
| Sep 20, 2023 | 4.5000 | 4.5500 | 4.4000 | 4.4300 | 4.4300 | 53,771,300 |
| Sep 19, 2023 | 4.4400 | 4.5800 | 4.3700 | 4.5000 | 4.5000 | 59,840,600 |
| Sep 18, 2023 | 4.4100 | 4.5200 | 4.3800 | 4.4200 | 4.4200 | 38,799,700 |
| Sep 15, 2023 | 4.5000 | 4.5300 | 4.3800 | 4.4100 | 4.4100 | 36,711,700 |
| Sep 14, 2023 | 4.6200 | 4.6200 | 4.4800 | 4.5000 | 4.5000 | 29,842,300 |
| Sep 13, 2023 | 4.5800 | 4.7500 | 4.5400 | 4.5800 | 4.5800 | 52,259,700 |
| Sep 12, 2023 | 4.4300 | 4.6800 | 4.4300 | 4.6400 | 4.6400 | 66,522,400 |
| Sep 11, 2023 | 4.4200 | 4.4800 | 4.3300 | 4.4400 | 4.4400 | 52,606,100 |
| Sep 8, 2023 | 4.3600 | 4.5200 | 4.3000 | 4.3700 | 4.3700 | 49,025,500 |
| Sep 6, 2023 | 4.5700 | 4.6500 | 4.3700 | 4.4000 | 4.4000 | 57,773,300 |
| Sep 5, 2023 | 4.3800 | 4.5000 | 4.3400 | 4.4100 | 4.4100 | 39,182,600 |
| Sep 4, 2023 | 4.4200 | 4.5400 | 4.4000 | 4.4500 | 4.4500 | 18,807,000 |
| Sep 1, 2023 | 4.3000 | 4.4700 | 4.2400 | 4.4300 | 4.4300 | 53,150,800 |
| Aug 31, 2023 | 4.4800 | 4.4900 | 4.2300 | 4.2600 | 4.2600 | 76,001,400 |
| Aug 30, 2023 | 4.6200 | 4.6900 | 4.4700 | 4.4700 | 4.4700 | 37,063,500 |
| Aug 29, 2023 | 4.5700 | 4.6500 | 4.4800 | 4.6000 | 4.6000 | 33,339,200 |
| Aug 28, 2023 | 4.6000 | 4.6500 | 4.5100 | 4.5400 | 4.5400 | 38,297,100 |
| Aug 25, 2023 | 4.7100 | 4.7200 | 4.5300 | 4.5900 | 4.5900 | 35,785,400 |
| Aug 24, 2023 | 4.7100 | 4.7800 | 4.6300 | 4.6900 | 4.6900 | 32,418,300 |
| Aug 23, 2023 | 4.5700 | 4.7200 | 4.4900 | 4.6900 | 4.6900 | 54,110,300 |
| Aug 22, 2023 | 4.5200 | 4.6200 | 4.4800 | 4.5600 | 4.5600 | 58,417,400 |
| Aug 21, 2023 | 4.5800 | 4.6000 | 4.4300 | 4.4900 | 4.4900 | 93,655,200 |
| Aug 18, 2023 | 4.5500 | 4.7000 | 4.3400 | 4.6300 | 4.6300 | 99,959,900 |
| Aug 17, 2023 | 4.7700 | 4.8200 | 4.5200 | 4.5700 | 4.5700 | 94,525,500 |
| Aug 16, 2023 | 4.8200 | 4.8700 | 4.7300 | 4.7300 | 4.7300 | 428,056,800 |
| Aug 15, 2023 | 5.0500 | 5.0800 | 4.9100 | 5.0200 | 5.0200 | 70,445,000 |
| Aug 14, 2023 | 5.2400 | 5.2400 | 4.9500 | 5.0200 | 5.0200 | 74,535,300 |
| Aug 11, 2023 | 5.2400 | 5.3900 | 5.2200 | 5.2300 | 5.2300 | 70,486,800 |
| Aug 10, 2023 | 5.3500 | 5.4200 | 5.1300 | 5.2600 | 5.2600 | 249,339,200 |
| Aug 9, 2023 | 5.0100 | 5.0400 | 4.7900 | 4.9600 | 4.9600 | 80,413,000 |
| Aug 8, 2023 | 4.7100 | 5.1000 | 4.5700 | 5.0600 | 5.0600 | 113,820,900 |
| Aug 7, 2023 | 4.7600 | 4.7900 | 4.6600 | 4.7700 | 4.7700 | 31,623,500 |
| Aug 4, 2023 | 4.6100 | 4.8000 | 4.5500 | 4.7600 | 4.7600 | 89,012,500 |
| Aug 3, 2023 | 4.8000 | 4.8600 | 4.5900 | 4.6200 | 4.6200 | 95,355,800 |
| Aug 2, 2023 | 4.8500 | 4.8700 | 4.6700 | 4.7500 | 4.7500 | 61,737,100 |
| Aug 1, 2023 | 4.7900 | 4.8700 | 4.7300 | 4.8400 | 4.8400 | 70,077,800 |
| Jul 31, 2023 | 4.6600 | 4.8400 | 4.6600 | 4.8000 | 4.8000 | 83,538,800 |
| Jul 28, 2023 | 4.5900 | 4.6400 | 4.4900 | 4.6200 | 4.6200 | 52,288,800 |
| Jul 27, 2023 | 4.6200 | 4.7400 | 4.4800 | 4.5400 | 4.5400 | 49,609,100 |
| Jul 26, 2023 | 4.4500 | 4.6400 | 4.3700 | 4.6000 | 4.6000 | 80,318,100 |
| Jul 25, 2023 | 4.4600 | 4.5100 | 4.3900 | 4.4400 | 4.4400 | 46,566,300 |
| Jul 24, 2023 | 4.2800 | 4.3600 | 4.1000 | 4.3400 | 4.3400 | 66,312,300 |
| Jul 21, 2023 | 4.1800 | 4.4100 | 4.1800 | 4.2600 | 4.2600 | 98,795,200 |
| Jul 20, 2023 | 4.1500 | 4.1700 | 4.1000 | 4.1600 | 4.1600 | 30,636,200 |
| Jul 19, 2023 | 4.1700 | 4.2000 | 4.0800 | 4.1300 | 4.1300 | 41,811,900 |
| Jul 18, 2023 | 4.1500 | 4.2500 | 4.1200 | 4.1800 | 4.1800 | 37,772,200 |
| Jul 17, 2023 | 4.1100 | 4.2500 | 4.0700 | 4.1800 | 4.1800 | 31,678,400 |
| Jul 14, 2023 | 4.2800 | 4.3000 | 4.0400 | 4.1300 | 4.1300 | 53,770,500 |
| Jul 13, 2023 | 4.3600 | 4.4200 | 4.2600 | 4.3000 | 4.3000 | 73,554,000 |
| Jul 12, 2023 | 4.5000 | 4.5700 | 4.3200 | 4.3400 | 4.3400 | 46,999,000 |
| Jul 11, 2023 | 4.3000 | 4.5200 | 4.1600 | 4.4500 | 4.4500 | 68,724,500 |
| Jul 10, 2023 | 4.3700 | 4.4200 | 4.2600 | 4.3200 | 4.3200 | 32,797,400 |
| Jul 7, 2023 | 4.3200 | 4.5000 | 4.3100 | 4.3700 | 4.3700 | 51,651,000 |
| Jul 6, 2023 | 4.3500 | 4.3900 | 4.2200 | 4.3100 | 4.3100 | 40,779,100 |
| Jul 5, 2023 | 4.2800 | 4.4700 | 4.2600 | 4.3800 | 4.3800 | 60,131,600 |
| Jul 4, 2023 | 4.1800 | 4.4200 | 4.1300 | 4.3200 | 4.3200 | 84,864,500 |
| Jul 3, 2023 | 4.4000 | 4.5100 | 4.3000 | 4.4200 | 4.4200 | 51,191,000 |
| Jun 30, 2023 | 4.2500 | 4.4800 | 4.2300 | 4.3800 | 4.3800 | 97,340,900 |
| Jun 29, 2023 | 4.1800 | 4.2600 | 4.1400 | 4.2000 | 4.2000 | 55,113,900 |
| Jun 28, 2023 | 4.0900 | 4.2200 | 4.0800 | 4.1400 | 4.1400 | 64,852,500 |
| Jun 27, 2023 | 4.1800 | 4.2100 | 3.9800 | 4.0800 | 4.0800 | 79,161,700 |
| Jun 26, 2023 | 4.3300 | 4.3400 | 4.0600 | 4.1100 | 4.1100 | 78,728,700 |
| Jun 23, 2023 | 4.3000 | 4.3900 | 4.2600 | 4.3300 | 4.3300 | 56,685,500 |
| Jun 22, 2023 | 4.1200 | 4.2600 | 4.0100 | 4.2300 | 4.2300 | 70,202,500 |
| Jun 21, 2023 | 4.2000 | 4.2400 | 4.0800 | 4.1900 | 4.1900 | 89,681,700 |
| Jun 20, 2023 | 4.2500 | 4.3300 | 4.1500 | 4.2000 | 4.2000 | 100,611,900 |
| Jun 19, 2023 | 4.4000 | 4.4000 | 4.2300 | 4.2800 | 4.2800 | 41,271,700 |
| Jun 16, 2023 | 4.4400 | 4.4700 | 4.2900 | 4.3500 | 4.3500 | 135,058,200 |
| Jun 15, 2023 | 4.3400 | 4.5200 | 4.3100 | 4.4600 | 4.4600 | 100,776,800 |
| Jun 14, 2023 | 4.1500 | 4.3500 | 4.0700 | 4.3000 | 4.3000 | 140,415,700 |
| Jun 13, 2023 | 4.1400 | 4.1400 | 3.9400 | 3.9700 | 3.9700 | 86,747,200 |
| Jun 12, 2023 | 4.2600 | 4.3000 | 4.1000 | 4.1200 | 4.1200 | 91,707,700 |
| Jun 9, 2023 | 4.2700 | 4.4800 | 4.2100 | 4.2400 | 4.2400 | 104,027,700 |
| Jun 7, 2023 | 4.4500 | 4.5400 | 4.2300 | 4.2400 | 4.2400 | 104,453,300 |
| Jun 6, 2023 | 4.2000 | 4.5000 | 4.1700 | 4.3500 | 4.3500 | 128,485,600 |
| Jun 5, 2023 | 4.1200 | 4.1900 | 4.0800 | 4.1600 | 4.1600 | 40,254,100 |
| Jun 2, 2023 | 4.1200 | 4.2800 | 4.0500 | 4.1200 | 4.1200 | 86,904,600 |
| Jun 1, 2023 | 3.9900 | 4.1700 | 3.9300 | 4.1000 | 4.1000 | 99,851,100 |
| May 31, 2023 | 4.0500 | 4.0900 | 3.9100 | 3.9900 | 3.9900 | 103,450,100 |
| May 30, 2023 | 3.9600 | 4.1100 | 3.8800 | 4.0600 | 4.0600 | 107,987,100 |
| May 29, 2023 | 3.9500 | 3.9800 | 3.8800 | 3.9000 | 3.9000 | 47,908,100 |
| May 26, 2023 | 3.9900 | 4.0300 | 3.8100 | 3.9000 | 3.9000 | 85,718,000 |
| May 25, 2023 | 3.7300 | 3.9600 | 3.7300 | 3.9400 | 3.9400 | 154,973,700 |
| May 24, 2023 | 3.6600 | 3.6700 | 3.4800 | 3.5500 | 3.5500 | 128,934,800 |
| May 23, 2023 | 3.7300 | 3.9100 | 3.6100 | 3.6500 | 3.6500 | 110,399,200 |
| May 22, 2023 | 3.6300 | 3.9100 | 3.6100 | 3.7000 | 3.7000 | 126,693,300 |
| May 19, 2023 | 3.7100 | 3.8000 | 3.5800 | 3.6100 | 3.6100 | 149,090,700 |
| May 18, 2023 | 3.4600 | 3.7300 | 3.4300 | 3.6700 | 3.6700 | 157,527,900 |
| May 17, 2023 | 3.4200 | 3.5700 | 3.3400 | 3.4800 | 3.4800 | 132,394,200 |
| May 16, 2023 | 3.6000 | 3.6500 | 3.3600 | 3.4100 | 3.4100 | 254,510,400 |
| May 15, 2023 | 3.2200 | 3.2700 | 3.0800 | 3.1500 | 3.1500 | 127,430,500 |
| May 12, 2023 | 3.0500 | 3.1900 | 2.9500 | 3.1200 | 3.1200 | 99,940,100 |
| May 11, 2023 | 2.9700 | 3.1400 | 2.9200 | 3.0700 | 3.0700 | 111,144,700 |
| May 10, 2023 | 2.8900 | 3.1100 | 2.8700 | 3.0200 | 3.0200 | 156,523,100 |
| May 9, 2023 | 2.9100 | 2.9400 | 2.8100 | 2.8800 | 2.8800 | 127,339,000 |
| May 8, 2023 | 2.9900 | 3.0700 | 2.9000 | 2.9200 | 2.9200 | 66,448,200 |
| May 5, 2023 | 2.8200 | 2.9900 | 2.7300 | 2.9300 | 2.9300 | 103,619,800 |
| May 4, 2023 | 2.8200 | 2.8800 | 2.7000 | 2.8400 | 2.8400 | 78,959,600 |
| May 3, 2023 | 2.8200 | 2.8700 | 2.7500 | 2.7700 | 2.7700 | 90,627,400 |
| May 2, 2023 | 2.7700 | 2.8300 | 2.6700 | 2.7900 | 2.7900 | 88,634,800 |
| Apr 28, 2023 | 2.5700 | 2.7600 | 2.5300 | 2.7600 | 2.7600 | 113,249,700 |
| Apr 27, 2023 | 2.5000 | 2.5800 | 2.4400 | 2.5600 | 2.5600 | 89,019,700 |
| Apr 26, 2023 | 2.5800 | 2.6100 | 2.4600 | 2.4900 | 2.4900 | 38,169,100 |