Dark

PBR
PETROLEO BRASILEIRO S.A.-PETROBRAS
stock NYSE ADR

At Close

Jan 23, 2026 3:59:54 PM EST

14.27USD+3.631%(+0.50)32,088,777

12.35Bid 16.33Ask 3.98Spread

Pre-market

Jan 23, 2026 9:28:30 AM EST

14.01USD+1.743%(+0.24)412,132

After-hours

Jan 23, 2026 4:38:30 PM EST

14.18USD-0.602%(-0.09)93,041

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	14.0900	14.3900	13.9600	14.2700	+3.631%	32,088,777	0.000%
2026-01-22	13.6000	13.9300	13.6000	13.7700	+1.925%	41,525,826	+3.631%
2026-01-21	13.0000	13.6000	12.9950	13.5100	+5.300%	51,505,005	+5.625%
2026-01-20	12.6900	12.9400	12.6900	12.8300	+1.103%	14,642,677	+11.224%
2026-01-16	12.6300	12.7500	12.5700	12.6900	+0.634%	11,848,894	+12.451%
2026-01-15	12.5150	12.6900	12.4301	12.6100	-0.395%	18,461,921	+13.164%
2026-01-14	12.3350	12.9600	12.3100	12.6600	+2.927%	54,809,895	+12.717%
2026-01-13	11.9900	12.3700	11.9900	12.3000	+3.623%	32,923,460	+16.016%
2026-01-12	11.9200	12.0400	11.8700	11.8700	-0.084%	11,859,583	+20.219%
2026-01-09	11.8500	12.0673	11.8500	11.8800	+0.678%	13,202,572	+20.118%
2026-01-08	11.5900	11.8600	11.5900	11.8000	+2.253%	17,029,248	+20.932%
2026-01-07	11.5350	11.5900	11.4819	11.5400	-0.259%	15,296,406	+23.657%
2026-01-06	11.8200	11.8850	11.5500	11.5700	-1.448%	21,173,136	+23.336%
2026-01-05	11.8300	11.8900	11.4900	11.7400	-1.510%	28,161,186	+21.550%
2026-01-02	11.8800	11.9500	11.7300	11.9200	+0.591%	10,000,243	+19.715%
2025-12-31	11.8400	11.8900	11.8032	11.8500	-0.084%	7,268,828	+20.422%
2025-12-30	11.7500	11.9200	11.7380	11.8600	+2.330%	13,395,684	+20.320%
2025-12-29	11.5600	11.6600	11.5200	11.5900	+0.346%	13,412,998	+23.123%
2025-12-26	11.5100	11.6200	11.4300	11.5500	-2.367%	11,490,706	+23.550%
2025-12-24	11.8400	11.8700	11.7700	11.8300	0.000%	5,919,266	+20.626%
2025-12-23	11.7700	11.8600	11.7550	11.8300	+0.939%	10,894,129	+20.626%
2025-12-22	11.8400	11.8972	11.6950	11.7200	-0.255%	16,557,738	+21.758%
2025-12-19	11.7500	11.8600	11.7200	11.7500	+0.256%	16,454,130	+21.447%
2025-12-18	11.7700	11.8700	11.6500	11.7200	-0.425%	19,267,618	+21.758%
2025-12-17	11.7900	11.8300	11.6800	11.7700	-0.170%	24,091,097	+21.240%
2025-12-16	11.9900	12.0000	11.6700	11.7900	-3.202%	31,656,250	+21.035%
2025-12-15	12.3300	12.3500	12.1700	12.1800	0.000%	15,993,422	+17.159%
2025-12-12	12.3000	12.3599	12.1150	12.1800	+0.247%	19,664,093	+17.159%
2025-12-11	12.2000	12.2500	12.1200	12.1500	-0.654%	12,724,262	+17.449%
2025-12-10	12.2500	12.2900	12.1000	12.2300	-0.731%	12,096,755	+16.680%
2025-12-09	12.1000	12.3400	12.0800	12.3200	+0.654%	16,247,308	+15.828%
2025-12-08	12.2600	12.4000	12.1800	12.2400	+0.907%	24,812,187	+16.585%
2025-12-05	12.8200	12.9600	12.0900	12.1300	-5.823%	41,166,104	+17.642%
2025-12-04	12.9800	13.0100	12.8150	12.8800	+0.625%	12,258,571	+10.792%
2025-12-03	12.7500	12.9300	12.7500	12.8000	+1.507%	10,890,935	+11.484%
2025-12-02	12.5700	12.6300	12.3550	12.6100	+0.478%	15,901,581	+13.164%
2025-12-01	12.4600	12.7400	12.4400	12.5500	+0.080%	13,720,808	+13.705%
2025-11-28	12.4800	12.5400	12.4300	12.5400	-0.948%	12,811,076	+13.796%
2025-11-26	12.6600	12.7750	12.5750	12.6600	+0.317%	15,290,414	+12.717%
2025-11-25	12.7000	12.7100	12.5050	12.6200	-1.020%	11,765,508	+13.074%
2025-11-24	12.7900	12.8650	12.6800	12.7500	-0.078%	12,415,779	+11.922%
2025-11-21	12.8400	12.8650	12.6708	12.7600	-0.156%	16,530,978	+11.834%
2025-11-20	13.0800	13.1199	12.7450	12.7800	-1.843%	16,225,629	+11.659%
2025-11-19	12.9300	13.1250	12.8900	13.0200	-0.838%	13,895,774	+9.601%
2025-11-18	13.0400	13.1950	12.9650	13.1300	+0.076%	13,165,076	+8.682%
2025-11-17	13.1900	13.2600	13.0400	13.1200	-0.455%	12,289,838	+8.765%
2025-11-14	13.0600	13.3450	13.0600	13.1800	+1.151%	16,136,465	+8.270%
2025-11-13	13.0400	13.2400	12.9800	13.0300	+0.385%	16,521,280	+9.517%
2025-11-12	13.2300	13.3000	12.8201	12.9800	-3.638%	26,737,172	+9.938%
2025-11-11	13.2200	13.6150	13.2200	13.4700	+3.536%	29,084,035	+5.939%
2025-11-10	12.9700	13.1300	12.7700	13.0100	+1.166%	24,175,203	+9.685%
2025-11-07	12.1900	12.8700	12.1200	12.8600	+5.931%	53,661,967	+10.964%
2025-11-06	12.2500	12.2700	12.1050	12.1400	0.000%	23,420,471	+17.545%
2025-11-05	11.9300	12.2500	11.9200	12.1400	+2.620%	26,513,960	+17.545%
2025-11-04	11.7100	11.8600	11.6400	11.8300	+0.085%	18,870,030	+20.626%
2025-11-03	11.8000	12.0500	11.7611	11.8200	+1.546%	34,968,782	+20.728%
2025-10-31	11.7900	11.8050	11.5900	11.6400	-0.683%	19,222,592	+22.595%
2025-10-30	11.7600	11.9000	11.6749	11.7200	-1.347%	24,194,081	+21.758%
2025-10-29	11.9000	11.9500	11.8500	11.8800	+0.084%	23,168,583	+20.118%
2025-10-28	11.8400	12.0158	11.8000	11.8700	+0.084%	28,602,595	+20.219%
2025-10-27	11.8700	11.8900	11.7000	11.8600	+1.022%	23,911,074	+20.320%
2025-10-24	11.9500	12.0050	11.7200	11.7400	-0.845%	29,542,014	+21.550%
2025-10-23	12.0750	12.0950	11.8200	11.8400	+0.938%	30,680,015	+20.524%
2025-10-22	11.6200	11.8050	11.5500	11.7300	+1.471%	30,876,834	+21.654%
2025-10-21	11.7200	11.7400	11.4600	11.5600	-1.112%	32,659,907	+23.443%
2025-10-20	11.6600	11.8000	11.5800	11.6900	+0.430%	29,046,703	+22.070%
2025-10-17	11.5400	11.7700	11.5000	11.6400	+0.692%	23,279,366	+22.595%
2025-10-16	11.6000	11.6900	11.5100	11.5600	-0.687%	17,742,882	+23.443%
2025-10-15	11.8000	11.9100	11.6000	11.6400	-1.272%	30,198,917	+22.595%
2025-10-14	11.6500	11.8962	11.6500	11.7900	-0.254%	21,644,621	+21.035%
2025-10-13	11.7200	11.8600	11.6500	11.8200	+1.897%	19,649,086	+20.728%
2025-10-10	11.8400	11.8400	11.5600	11.6000	-3.010%	30,832,226	+23.017%
2025-10-09	12.2200	12.3100	11.9300	11.9600	-1.967%	23,831,987	+19.314%
2025-10-08	12.3300	12.3300	12.1300	12.2000	-0.651%	18,162,973	+16.967%
2025-10-07	12.2900	12.3199	12.0800	12.2800	-0.647%	21,608,928	+16.205%
2025-10-06	12.4600	12.5300	12.3250	12.3600	-0.323%	19,898,406	+15.453%
2025-10-03	12.5100	12.5700	12.3800	12.4000	-0.322%	19,361,870	+15.081%
2025-10-02	12.6100	12.6700	12.3700	12.4400	-1.426%	27,443,925	+14.711%
2025-10-01	12.6900	12.7600	12.6000	12.6200	-0.316%	19,330,057	+13.074%
2025-09-30	12.8600	12.8800	12.5100	12.6600	-1.479%	30,184,253	+12.717%
2025-09-29	13.1200	13.1300	12.8200	12.8500	-1.758%	29,893,574	+11.051%
2025-09-26	13.2050	13.3700	13.0600	13.0800	-0.229%	21,474,937	+9.098%
2025-09-25	13.4400	13.4400	13.0900	13.1100	-2.528%	25,172,142	+8.848%
2025-09-24	13.2300	13.4900	13.2200	13.4500	+2.204%	27,286,161	+6.097%
2025-09-23	12.8500	13.2900	12.8500	13.1600	+3.459%	35,480,964	+8.435%
2025-09-22	12.5200	12.7900	12.5035	12.7200	+0.792%	17,689,624	+12.186%
2025-09-19	12.8100	12.8100	12.5300	12.6200	-1.483%	17,222,835	+13.074%
2025-09-18	12.9800	12.9950	12.6801	12.8100	-0.851%	16,089,521	+11.397%
2025-09-17	12.9200	13.0500	12.8200	12.9200	-0.155%	19,504,262	+10.449%
2025-09-16	12.9300	12.9800	12.7900	12.9400	+0.700%	21,574,256	+10.278%
2025-09-15	12.6900	12.9000	12.6000	12.8500	+1.742%	19,903,019	+11.051%
2025-09-12	12.7250	12.8600	12.6100	12.6300	-0.237%	16,162,561	+12.985%
2025-09-11	12.6900	12.7488	12.6100	12.6600	-0.784%	15,088,674	+12.717%
2025-09-10	12.3800	12.7700	12.3750	12.7600	+3.487%	28,629,770	+11.834%
2025-09-09	12.3300	12.4700	12.3196	12.3300	+0.735%	19,658,523	+15.734%
2025-09-08	12.2500	12.3400	12.1000	12.2400	+0.246%	15,834,100	+16.585%
2025-09-05	12.3800	12.4000	12.0246	12.2100	-1.373%	24,078,588	+16.871%
2025-09-04	12.3200	12.4500	12.2400	12.3800	+0.569%	21,412,211	+15.267%
2025-09-03	12.3100	12.4550	12.1600	12.3100	-0.806%	24,830,071	+15.922%
2025-09-02	12.2900	12.4100	12.2500	12.4100	+0.081%	14,580,125	+14.988%
2025-08-29	12.3800	12.4900	12.3200	12.4000	+0.324%	19,648,591	+15.081%
2025-08-28	12.2700	12.4500	12.2500	12.3600	+1.311%	17,015,024	+15.453%
2025-08-27	12.1000	12.2300	12.0500	12.2000	+0.910%	14,193,476	+16.967%
2025-08-26	12.1500	12.1700	11.9700	12.0900	-1.064%	16,625,252	+18.031%
2025-08-25	12.2000	12.3300	12.1508	12.2200	-0.892%	19,395,583	+16.776%
2025-08-22	12.0200	12.3600	12.0100	12.3300	+3.180%	27,633,676	+15.734%
2025-08-21	11.9000	12.0100	11.8150	11.9500	+0.252%	17,640,291	+19.414%
2025-08-20	11.9100	12.0000	11.9000	11.9200	+0.676%	17,211,722	+19.715%
2025-08-19	11.9600	12.0200	11.7800	11.8400	-2.310%	20,636,229	+20.524%
2025-08-18	12.0700	12.2300	12.0150	12.1200	+0.414%	14,684,681	+17.739%
2025-08-15	12.0100	12.1100	11.9600	12.0700	-0.083%	14,802,687	+18.227%
2025-08-14	12.1100	12.1400	11.9600	12.0800	-1.065%	15,224,629	+18.129%
2025-08-13	12.1850	12.3100	12.0900	12.2100	-0.245%	28,911,163	+16.871%
2025-08-12	12.2500	12.4300	12.1600	12.2400	+1.073%	17,915,422	+16.585%
2025-08-11	12.1500	12.2300	12.0512	12.1100	-0.083%	23,352,797	+17.836%
2025-08-08	12.8500	12.8500	12.0600	12.1200	-7.339%	61,640,489	+17.739%
2025-08-07	13.0200	13.2100	12.9635	13.0800	+0.538%	18,068,450	+9.098%
2025-08-06	13.0000	13.2600	12.8700	13.0100	+0.775%	56,992,945	+9.685%
2025-08-05	12.7900	12.9400	12.7250	12.9100	+1.176%	16,745,619	+10.534%
2025-08-04	12.7200	12.8300	12.6700	12.7600	+0.552%	14,894,429	+11.834%
2025-08-01	12.9100	12.9700	12.5800	12.6900	-0.392%	18,807,306	+12.451%
2025-07-31	12.7200	12.8500	12.6800	12.7400	-1.469%	18,266,653	+12.009%
2025-07-30	12.7250	12.9700	12.6200	12.9300	+0.701%	24,777,793	+10.363%
2025-07-29	12.5100	12.8800	12.4900	12.8400	+2.311%	23,592,027	+11.137%
2025-07-28	12.6800	12.7593	12.3000	12.5500	-0.397%	48,901,931	+13.705%
2025-07-25	12.6750	12.6950	12.5800	12.6000	-0.395%	12,077,113	+13.254%
2025-07-24	12.5800	12.6700	12.5150	12.6500	0.000%	17,092,918	+12.806%
2025-07-23	12.3000	12.6800	12.3000	12.6500	+3.181%	19,460,195	+12.806%
2025-07-22	12.2000	12.4000	12.1900	12.2600	+0.988%	27,295,059	+16.395%
2025-07-21	12.0400	12.2500	12.0400	12.1400	+1.082%	17,630,258	+17.545%
2025-07-18	12.3600	12.4000	11.8550	12.0100	-2.358%	28,399,777	+18.818%
2025-07-17	12.2500	12.3700	12.2300	12.3000	-0.485%	12,774,780	+16.016%
2025-07-16	12.3850	12.4700	12.2808	12.3600	-1.120%	17,317,261	+15.453%
2025-07-15	12.6150	12.6800	12.4000	12.5000	-0.794%	11,805,419	+14.160%
2025-07-14	12.7500	12.7800	12.5300	12.6000	-1.716%	12,115,709	+13.254%
2025-07-11	12.8400	12.8900	12.7700	12.8200	-0.078%	11,658,105	+11.310%
2025-07-10	12.6500	12.8900	12.5899	12.8300	-0.388%	21,530,004	+11.224%
2025-07-09	13.0500	13.0999	12.8300	12.8800	-1.904%	18,290,035	+10.792%
2025-07-08	12.8900	13.1550	12.8750	13.1300	+2.338%	18,484,004	+8.682%
2025-07-07	12.8500	12.9800	12.7500	12.8300	-1.761%	18,918,321	+11.224%
2025-07-03	12.9100	13.0700	12.8750	13.0600	+0.849%	12,656,771	+9.265%
2025-07-02	12.6700	12.9900	12.5750	12.9500	+2.859%	20,323,280	+10.193%
2025-07-01	12.5650	12.6400	12.4200	12.5900	+0.639%	15,712,187	+13.344%
2025-06-30	12.3550	12.6800	12.3150	12.5100	+1.050%	30,679,042	+14.069%
2025-06-27	12.4300	12.4600	12.3200	12.3800	-0.642%	13,639,184	+15.267%
2025-06-26	12.3450	12.5000	12.3200	12.4600	+1.548%	14,322,721	+14.526%
2025-06-25	12.3200	12.4100	12.2650	12.2700	-1.128%	20,626,537	+16.300%
2025-06-24	12.4300	12.7000	12.3700	12.4100	-2.283%	35,949,885	+14.988%
2025-06-23	13.1350	13.1500	12.6150	12.7000	-2.831%	47,220,640	+12.362%
2025-06-20	13.0300	13.2250	13.0106	13.0700	+0.538%	26,631,442	+9.181%
2025-06-18	13.1300	13.2200	12.9400	13.0000	-0.536%	21,225,290	+9.769%
2025-06-17	12.9300	13.2250	12.9000	13.0700	+2.590%	34,670,850	+9.181%
2025-06-16	12.7000	12.9800	12.6600	12.7400	+0.315%	33,706,263	+12.009%
2025-06-13	12.7000	12.8100	12.5200	12.7000	+2.419%	44,421,730	+12.362%
2025-06-12	12.0200	12.4200	12.0000	12.4000	+2.734%	37,139,128	+15.081%
2025-06-11	11.8000	12.0900	11.7000	12.0700	+3.962%	30,317,710	+18.227%
2025-06-10	11.3300	11.6700	11.3200	11.6100	+3.384%	26,602,500	+22.911%
2025-06-09	11.0700	11.3000	11.0350	11.2300	-0.795%	23,498,129	+27.070%
2025-06-06	11.1600	11.3700	11.1600	11.3200	+1.434%	17,766,423	+26.060%
2025-06-05	11.2700	11.2700	11.1200	11.1600	+0.450%	20,966,725	+27.867%
2025-06-04	11.4800	11.5850	11.1100	11.1100	-5.043%	23,477,995	+28.443%
2025-06-03	11.3700	11.7600	11.2600	11.7000	+0.775%	26,032,234	+21.966%
2025-06-02	11.7500	11.7800	11.5400	11.6100	+0.607%	21,484,109	+22.911%
2025-05-30	11.6650	11.6900	11.5101	11.5400	-1.536%	14,161,531	+23.657%
2025-05-29	11.7300	11.7650	11.6100	11.7200	-0.085%	17,263,415	+21.758%
2025-05-28	11.9400	11.9450	11.7000	11.7300	-1.594%	18,661,774	+21.654%
2025-05-27	11.9400	11.9600	11.8800	11.9200	+0.676%	12,110,051	+19.715%
2025-05-23	11.5900	11.8550	11.5600	11.8400	+0.254%	19,456,420	+20.524%
2025-05-22	11.8400	12.0000	11.6700	11.8100	-0.840%	26,920,457	+20.830%
2025-05-21	12.0700	12.1000	11.9000	11.9100	-0.915%	15,782,410	+19.815%
2025-05-20	12.1600	12.1750	11.9700	12.0200	-0.166%	13,017,484	+18.719%
2025-05-19	11.9200	12.1000	11.9000	12.0400	+0.166%	13,541,830	+18.522%
2025-05-16	12.0800	12.1000	11.8250	12.0200	-0.249%	20,993,621	+18.719%
2025-05-15	12.0600	12.1200	11.9700	12.0500	-0.823%	21,457,953	+18.423%
2025-05-14	12.1000	12.2200	11.9800	12.1500	-0.328%	18,220,261	+17.449%
2025-05-13	12.0300	12.3200	11.9500	12.1900	+0.994%	31,844,300	+17.063%
2025-05-12	12.1600	12.1900	11.9700	12.0700	+2.288%	22,112,641	+18.227%
2025-05-09	11.7200	11.8300	11.6200	11.8000	+1.288%	21,929,413	+20.932%
2025-05-08	11.5000	11.7500	11.4450	11.6500	+2.915%	30,349,735	+22.489%
2025-05-07	11.2600	11.3600	11.1800	11.3200	+0.177%	23,609,747	+26.060%
2025-05-06	11.3500	11.4000	11.2200	11.3000	+0.893%	25,464,472	+26.283%
2025-05-05	11.5300	11.5300	11.1700	11.2000	-3.531%	26,943,164	+27.411%
2025-05-02	11.4400	11.6400	11.3150	11.6100	+2.291%	18,290,322	+22.911%
2025-05-01	11.2250	11.4800	11.1800	11.3500	+0.531%	17,873,175	+25.727%
2025-04-30	11.4300	11.4500	11.2050	11.2900	-1.997%	21,378,499	+26.395%
2025-04-29	11.4600	11.6500	11.3800	11.5200	+0.087%	20,655,346	+23.872%
2025-04-28	11.5200	11.6450	11.4000	11.5100	+0.261%	15,904,757	+23.979%
2025-04-25	11.3500	11.5800	11.3019	11.4800	+0.525%	15,717,080	+24.303%
2025-04-24	11.5800	11.5850	11.2350	11.4200	-0.436%	37,237,404	+24.956%
2025-04-23	11.7100	11.8300	11.4100	11.4700	-0.174%	39,695,465	+24.412%
2025-04-22	11.3200	11.6200	11.2600	11.4900	-0.174%	27,378,531	+24.195%
2025-04-21	11.5600	11.5700	11.3100	11.5100	-0.947%	22,472,243	+23.979%
2025-04-17	11.3400	11.7900	11.3350	11.6200	+3.565%	32,521,789	+22.806%
2025-04-16	11.3700	11.4300	11.1900	11.2200	-0.444%	32,858,100	+27.184%
2025-04-15	11.5800	11.6650	11.2700	11.2700	-2.761%	22,368,061	+26.619%
2025-04-14	11.9500	11.9500	11.4200	11.5900	+0.260%	26,843,179	+23.123%
2025-04-11	11.2700	11.6700	11.0900	11.5600	+2.301%	37,626,667	+23.443%
2025-04-10	11.7600	11.8900	11.2200	11.3000	-7.453%	50,046,683	+26.283%
2025-04-09	11.1200	12.3300	11.0329	12.2100	+6.545%	39,184,080	+16.871%
2025-04-08	12.3850	12.3850	11.3700	11.4600	-4.580%	37,786,106	+24.520%
2025-04-07	12.5900	12.8850	12.0000	12.0100	-8.530%	56,239,028	+18.818%
2025-04-04	13.1850	13.1850	12.5401	13.1300	-6.281%	54,177,383	+8.682%
2025-04-03	13.9700	14.2000	13.9400	14.0100	-2.641%	22,162,388	+1.856%
2025-04-02	14.3500	14.4300	14.2700	14.3900	-0.484%	9,399,311	-0.834%
2025-04-01	14.3800	14.8900	14.3650	14.4600	+0.837%	26,465,124	-1.314%
2025-03-31	14.3200	14.5300	14.1800	14.3400	-0.278%	15,328,186	-0.488%
2025-03-28	14.4300	14.5100	14.1300	14.3800	-0.069%	13,874,770	-0.765%
2025-03-27	14.3000	14.5581	14.3000	14.3900	+0.419%	9,928,031	-0.834%
2025-03-26	14.3050	14.4800	14.2907	14.3300	+0.420%	7,947,113	-0.419%
2025-03-25	14.0800	14.6000	14.0800	14.2700	+2.147%	23,868,498	0.000%
2025-03-24	14.0500	14.1600	13.9000	13.9700	-1.342%	11,614,555	+2.147%
2025-03-21	13.9900	14.3000	13.9117	14.1600	+0.927%	38,857,368	+0.777%
2025-03-20	13.9700	14.3000	13.8300	14.0300	0.000%	40,166,580	+1.711%
2025-03-19	13.8800	14.1200	13.8450	14.0300	+1.081%	14,135,327	+1.711%
2025-03-18	13.9300	13.9450	13.7700	13.8800	-0.144%	9,329,951	+2.810%
2025-03-17	13.5700	13.9900	13.5200	13.9000	+3.500%	19,780,761	+2.662%
2025-03-14	12.8700	13.5000	12.8400	13.4300	+5.499%	25,511,284	+6.255%
2025-03-13	12.6700	12.9000	12.6150	12.7300	+0.474%	14,529,251	+12.097%
2025-03-12	12.5900	12.7400	12.5100	12.6700	+0.476%	15,928,768	+12.628%
2025-03-11	12.7600	12.8200	12.4500	12.6100	-1.330%	15,829,977	+13.164%
2025-03-10	12.8700	12.9100	12.6200	12.7800	-1.465%	16,368,221	+11.659%
2025-03-07	12.8500	13.0400	12.7800	12.9700	+0.934%	17,477,122	+10.023%
2025-03-06	12.9600	13.0000	12.7900	12.8500	-0.925%	13,150,335	+11.051%
2025-03-05	13.0750	13.1500	12.7600	12.9700	+0.077%	20,056,009	+10.023%
2025-03-04	13.0400	13.0900	12.6900	12.9600	-1.370%	17,972,112	+10.108%
2025-03-03	13.4400	13.7300	13.0600	13.1400	-1.573%	16,399,430	+8.600%
2025-02-28	13.2650	13.5300	13.1950	13.3500	-1.184%	25,497,740	+6.891%
2025-02-27	13.6600	13.7150	12.9050	13.5100	-5.656%	62,590,541	+5.625%
2025-02-26	14.4000	14.4200	14.2650	14.3200	-0.831%	14,014,968	-0.349%
2025-02-25	14.6300	14.6699	14.3800	14.4400	-0.756%	12,774,127	-1.177%
2025-02-24	14.7600	14.7750	14.5000	14.5500	-1.423%	21,663,642	-1.924%
2025-02-21	14.9050	14.9500	14.7100	14.7600	-1.072%	12,686,096	-3.320%
2025-02-20	14.8700	14.9800	14.7806	14.9200	+0.607%	14,422,843	-4.357%
2025-02-19	14.7600	14.9800	14.7600	14.8300	+0.474%	13,029,482	-3.776%
2025-02-18	14.5800	14.8500	14.5600	14.7600	+3.073%	19,329,264	-3.320%
2025-02-14	13.9500	14.4500	13.9200	14.3200	+4.449%	19,066,862	-0.349%
2025-02-13	13.5000	13.7450	13.4900	13.7100	+0.146%	9,943,139	+4.085%
2025-02-12	13.8000	13.8600	13.6200	13.6900	-2.214%	13,598,183	+4.237%
2025-02-11	14.0000	14.0000	13.7911	14.0000	+0.792%	16,410,895	+1.929%
2025-02-10	13.8200	13.9600	13.7950	13.8900	+1.239%	10,534,428	+2.736%
2025-02-07	13.9100	13.9300	13.6150	13.7200	-1.081%	16,047,068	+4.009%
2025-02-06	14.0000	14.0600	13.8300	13.8700	-0.359%	14,929,623	+2.884%
2025-02-05	13.9900	14.0300	13.8800	13.9200	-1.486%	10,290,484	+2.514%
2025-02-04	13.9800	14.2300	13.9711	14.1300	-0.633%	14,444,243	+0.991%
2025-02-03	14.0100	14.2500	13.9900	14.2200	+0.070%	11,845,936	+0.352%
2025-01-31	14.2500	14.5600	14.1400	14.2100	+0.566%	19,980,952	+0.422%
2025-01-30	13.7700	14.1752	13.7700	14.1300	+1.728%	11,628,725	+0.991%
2025-01-29	13.8200	13.9800	13.7900	13.8900	-0.430%	8,958,169	+2.736%
2025-01-28	13.9500	14.0100	13.7800	13.9500	+0.504%	12,101,155	+2.294%
2025-01-27	13.8000	13.9600	13.6900	13.8800	+1.092%	11,793,409	+2.810%
2025-01-24	13.7500	13.8400	13.6800	13.7300	-0.507%	7,801,734	+3.933%
2025-01-23	14.0100	14.0100	13.7400	13.8000	-0.505%	10,434,698	+3.406%
2025-01-22	13.9800	14.0650	13.8550	13.8700	+0.434%	12,002,537	+2.884%
2025-01-21	13.6600	13.8400	13.5700	13.8100	+0.656%	9,954,675	+3.331%
2025-01-17	13.7800	13.9200	13.6600	13.7200	-0.435%	9,908,639	+4.009%
2025-01-16	13.7500	13.8800	13.6700	13.7800	-0.145%	9,366,190	+3.556%
2025-01-15	13.7000	13.8400	13.5801	13.8000	+1.770%	10,897,618	+3.406%
2025-01-14	13.4700	13.6500	13.3800	13.5600	+0.296%	8,725,792	+5.236%
2025-01-13	13.4900	13.6900	13.4508	13.5200	+0.297%	8,631,565	+5.547%
2025-01-10	13.6100	13.7350	13.4400	13.4800	+0.597%	13,190,638	+5.861%
2025-01-08	13.3300	13.4200	13.2600	13.4000	-0.667%	11,173,765	+6.493%
2025-01-07	13.3300	13.6700	13.2800	13.4900	+2.742%	13,763,992	+5.782%
2025-01-06	13.1600	13.3300	13.0800	13.1300	+0.845%	14,161,590	+8.682%
2025-01-03	13.1200	13.2000	12.9300	13.0200	-1.662%	10,826,183	+9.601%
2025-01-02	12.7900	13.2500	12.7800	13.2400	+2.955%	15,907,166	+7.779%
2024-12-31	12.7900	12.9450	12.7700	12.8600	+0.863%	8,060,871	+10.964%
2024-12-30	12.7000	12.8300	12.6200	12.7500	+1.110%	12,483,590	+11.922%
2024-12-27	12.5900	12.6900	12.5500	12.6100	-3.667%	13,676,734	+13.164%
2024-12-26	12.9700	13.1600	12.8900	13.0900	+0.460%	13,821,797	+9.015%
2024-12-24	12.8900	13.1050	12.8300	13.0300	+0.773%	5,292,318	+9.517%
2024-12-23	12.9800	13.0000	12.8000	12.9300	-0.844%	12,515,237	+10.363%
2024-12-20	13.0000	13.1700	12.9600	13.0400	+0.695%	15,069,320	+9.433%
2024-12-19	13.1200	13.1700	12.9000	12.9500	+0.857%	16,124,602	+10.193%
2024-12-18	13.3800	13.4172	12.7700	12.8400	-5.030%	24,308,615	+11.137%
2024-12-17	13.3300	13.6704	13.2100	13.5200	+1.731%	16,764,396	+5.547%
2024-12-16	13.4900	13.6100	13.2500	13.2900	-2.351%	12,868,135	+7.374%
2024-12-13	13.7700	13.8100	13.4500	13.6100	-4.558%	15,461,386	+4.849%
2024-12-12	14.5500	14.6600	14.1600	14.2600	-2.329%	17,396,230	+0.070%
2024-12-11	14.5700	14.7300	14.2350	14.6000	+1.884%	19,994,615	-2.260%
2024-12-10	14.3900	14.4900	14.3300	14.3300	+1.058%	11,158,868	-0.419%
2024-12-09	14.0900	14.2900	14.0400	14.1800	+2.309%	13,395,543	+0.635%
2024-12-06	14.1000	14.1200	13.8000	13.8600	-3.009%	15,466,278	+2.958%
2024-12-05	14.2200	14.4700	14.1600	14.2900	+1.853%	15,004,325	-0.140%
2024-12-04	14.2500	14.3400	13.9600	14.0300	-0.918%	16,593,252	+1.711%
2024-12-03	14.0500	14.1800	14.0250	14.1600	+0.141%	11,620,041	+0.777%
2024-12-02	14.0700	14.2200	14.0100	14.1400	-0.980%	15,215,718	+0.919%
2024-11-29	13.9100	14.3900	13.8700	14.2800	-0.557%	14,354,256	-0.070%
2024-11-27	14.6700	14.7499	14.3401	14.3600	-2.113%	15,797,718	-0.627%
2024-11-26	14.7600	14.7700	14.6000	14.6700	-0.811%	12,374,505	-2.727%
2024-11-25	14.9700	15.0800	14.6710	14.7900	-0.738%	15,977,171	-3.516%
2024-11-22	14.4400	15.1000	14.4200	14.9000	+5.300%	37,242,755	-4.228%
2024-11-21	14.1200	14.3050	14.0350	14.1500	-0.910%	15,133,070	+0.848%
2024-11-20	14.2500	14.4500	14.1700	14.2800	+0.493%	9,734,576	-0.070%
2024-11-19	14.3600	14.4500	14.1833	14.2100	-1.661%	17,569,924	+0.422%
2024-11-18	14.2700	14.4900	14.2300	14.4500	+2.410%	16,567,562	-1.246%
2024-11-15	14.0700	14.2600	14.0300	14.1100	+0.858%	14,525,273	+1.134%
2024-11-14	13.8500	14.1000	13.8500	13.9900	+1.303%	16,378,456	+2.001%
2024-11-13	13.7300	13.8600	13.5750	13.8100	+0.656%	16,225,316	+3.331%
2024-11-12	13.6200	13.8400	13.6200	13.7200	+0.734%	22,323,660	+4.009%
2024-11-11	13.5400	13.6300	13.3500	13.6200	-0.439%	15,784,579	+4.772%
2024-11-08	13.5600	13.7200	13.3300	13.6800	+1.484%	19,695,407	+4.313%
2024-11-07	13.4900	13.6300	13.4400	13.4800	+0.597%	18,714,792	+5.861%
2024-11-06	13.0700	13.4600	13.0100	13.4000	+1.132%	15,976,242	+6.493%
2024-11-05	13.1800	13.3200	13.0500	13.2500	+0.531%	11,339,215	+7.698%
2024-11-04	13.3400	13.4100	13.1800	13.1800	+0.534%	16,926,413	+8.270%
2024-11-01	13.4600	13.5200	13.0400	13.1100	-2.528%	18,093,807	+8.848%
2024-10-31	13.4700	13.5488	13.3600	13.4500	-0.148%	12,793,669	+6.097%
2024-10-30	13.6200	13.7100	13.4500	13.4700	-1.101%	10,409,571	+5.939%
2024-10-29	13.7600	13.8550	13.5900	13.6200	-1.233%	14,702,672	+4.772%
2024-10-28	13.6000	13.8000	13.5400	13.7900	0.000%	12,787,422	+3.481%
2024-10-25	13.8000	13.9050	13.6801	13.7900	+0.437%	14,288,827	+3.481%
2024-10-24	13.5800	13.7800	13.5700	13.7300	+0.586%	11,276,489	+3.933%
2024-10-23	13.7300	13.7600	13.6200	13.6500	-1.657%	10,916,267	+4.542%
2024-10-22	13.9500	14.0100	13.8100	13.8800	-0.573%	12,488,916	+2.810%
2024-10-21	14.1500	14.1600	13.9200	13.9600	-1.412%	13,118,551	+2.221%
2024-10-18	14.3800	14.4300	14.1200	14.1600	-0.979%	11,358,643	+0.777%
2024-10-17	14.2900	14.3600	14.2500	14.3000	-0.694%	9,715,746	-0.210%
2024-10-16	14.4200	14.5287	14.3900	14.4000	-0.139%	9,233,279	-0.903%
2024-10-15	14.5200	14.5450	14.3900	14.4200	-2.765%	15,793,179	-1.040%
2024-10-14	14.7000	14.9250	14.6700	14.8300	+0.611%	11,916,875	-3.776%
2024-10-11	14.7100	14.7899	14.6413	14.7400	-0.941%	9,298,378	-3.189%
2024-10-10	14.8000	14.9300	14.7300	14.8800	+1.639%	9,582,350	-4.099%
2024-10-09	14.6700	14.7391	14.5700	14.6400	-1.811%	11,367,421	-2.527%
2024-10-08	15.0900	15.1000	14.7500	14.9100	-2.740%	16,641,618	-4.292%
2024-10-07	15.2000	15.3400	15.1700	15.3300	+0.922%	11,897,553	-6.915%
2024-10-04	15.0900	15.2399	15.0100	15.1900	+0.264%	9,390,678	-6.057%
2024-10-03	14.8400	15.1800	14.7550	15.1500	+1.338%	15,398,684	-5.809%
2024-10-02	15.1500	15.2500	14.9300	14.9500	+1.150%	12,453,513	-4.548%
2024-10-01	14.3600	14.8950	14.3300	14.7800	+2.568%	17,631,255	-3.451%
2024-09-30	14.5300	14.5500	14.3101	14.4100	-1.166%	13,096,640	-0.972%
2024-09-27	14.5200	14.6400	14.5100	14.5800	+0.137%	14,397,609	-2.126%
2024-09-26	14.6800	14.7200	14.5000	14.5600	-1.953%	16,701,370	-1.992%
2024-09-25	14.9200	15.0400	14.8200	14.8500	0.000%	12,601,691	-3.906%
2024-09-24	14.9100	15.0100	14.7800	14.8500	+1.922%	15,396,486	-3.906%
2024-09-23	14.4700	14.6650	14.4400	14.5700	+1.181%	11,998,490	-2.059%
2024-09-20	14.5000	14.5600	14.3900	14.4000	-1.639%	14,630,920	-0.903%
2024-09-19	14.7700	14.8100	14.5700	14.6400	+0.412%	13,205,334	-2.527%
2024-09-18	14.6600	14.7500	14.4100	14.5800	-1.085%	15,086,055	-2.126%
2024-09-17	14.7100	14.7600	14.5900	14.7400	-0.271%	11,893,200	-3.189%
2024-09-16	14.8900	15.0000	14.7400	14.7800	+1.721%	15,493,679	-3.451%
2024-09-13	14.6100	14.7860	14.5100	14.5300	+0.623%	19,252,449	-1.789%
2024-09-12	14.4800	14.5300	14.2296	14.4400	-0.824%	17,534,380	-1.177%
2024-09-11	14.6200	14.6300	14.3100	14.5600	+0.901%	20,872,291	-1.992%
2024-09-10	14.8300	14.8700	14.2900	14.4300	-3.736%	18,840,277	-1.109%
2024-09-09	14.6900	15.0600	14.6800	14.9900	+1.627%	18,471,938	-4.803%
2024-09-06	15.0600	15.0850	14.6900	14.7500	-1.732%	25,928,005	-3.254%
2024-09-05	15.1200	15.2000	14.9900	15.0100	0.000%	18,712,816	-4.930%
2024-09-04	14.9900	15.1300	14.9350	15.0100	+0.738%	18,748,365	-4.930%
2024-09-03	15.1700	15.1700	14.8900	14.9000	-2.167%	21,659,859	-4.228%
2024-08-30	15.0200	15.3294	14.9900	15.2300	-0.327%	15,076,818	-6.303%
2024-08-29	15.3600	15.5000	15.2005	15.2800	-2.051%	15,510,921	-6.610%
2024-08-28	15.3800	15.7000	15.3200	15.6000	+0.840%	25,807,752	-8.526%
2024-08-27	15.4600	15.6100	15.3713	15.4700	-1.150%	18,424,150	-7.757%
2024-08-26	14.7700	15.7300	14.7400	15.6500	+8.681%	48,592,650	-8.818%
2024-08-23	14.5000	14.5400	14.3900	14.4000	-1.572%	13,705,095	-0.903%
2024-08-22	14.6600	14.6800	14.5500	14.6300	-1.548%	13,504,340	-2.461%
2024-08-21	15.0900	15.1200	14.8000	14.8600	-0.867%	14,630,724	-3.970%
2024-08-20	15.1400	15.1550	14.8500	14.9900	-1.898%	13,728,681	-4.803%
2024-08-19	15.2500	15.3700	15.1950	15.2800	+0.792%	20,184,246	-6.610%
2024-08-16	15.0700	15.1800	14.9700	15.1600	+0.731%	19,245,548	-5.871%
2024-08-15	15.0400	15.1900	14.9650	15.0500	+1.279%	14,074,834	-5.183%
2024-08-14	14.8300	14.9200	14.7500	14.8600	+0.609%	11,464,667	-3.970%
2024-08-13	14.7000	14.8000	14.5600	14.7700	+0.545%	14,757,866	-3.385%
2024-08-12	14.5400	14.8000	14.5200	14.6900	+3.378%	18,302,457	-2.859%
2024-08-09	14.0500	14.4400	13.8200	14.2100	+0.212%	16,590,268	+0.422%
2024-08-08	13.8600	14.2600	13.8000	14.1800	+2.457%	17,393,539	+0.635%
2024-08-07	14.0600	14.0950	13.8100	13.8400	+0.581%	13,470,717	+3.107%
2024-08-06	13.5500	13.9900	13.4300	13.7600	+3.381%	20,181,113	+3.706%
2024-08-05	13.0300	13.3999	12.9000	13.3100	-2.060%	20,162,218	+7.213%
2024-08-02	13.7900	13.8000	13.5100	13.5900	-2.720%	18,034,715	+5.004%