Dark

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

At Close

May 8, 2026 3:59:59 PM EDT

20.34USD-0.147%(-0.03)14,622,573

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2026 9:17:04 AM EDT

20.64USD+1.325%(+0.27)5

After-hours

May 5, 2026 4:57:30 PM EDT

21.80USD+0.406%(+0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	20.6000	20.6350	20.3100	20.3300	-0.196%	14,622,573	0.000%
2026-05-07	20.5200	20.5300	19.9150	20.3700	-2.582%	28,115,484	-0.196%
2026-05-06	21.0270	21.1600	20.7800	20.9100	-3.950%	28,510,873	-2.774%
2026-05-05	21.7700	22.0500	21.6300	21.7700	-1.090%	13,466,415	-6.615%
2026-05-04	22.1400	22.2400	21.8511	22.0100	+0.502%	12,283,501	-7.633%
2026-05-01	21.8500	22.0200	21.4200	21.9000	-0.590%	9,260,045	-7.169%
2026-04-30	21.6600	22.0900	21.5100	22.0300	+0.824%	14,861,201	-7.717%
2026-04-29	21.4900	21.9650	21.4101	21.8500	+2.920%	20,681,538	-6.957%
2026-04-28	21.1500	21.4000	20.9850	21.2300	+1.288%	17,602,162	-4.239%
2026-04-27	21.2000	21.5000	20.9400	20.9600	+0.431%	19,634,311	-3.006%
2026-04-24	20.9200	20.9200	20.4800	20.8700	-1.881%	15,347,851	-2.587%
2026-04-23	21.3000	21.4450	21.1225	21.2700	+0.425%	12,269,899	-4.419%
2026-04-22	21.2200	21.3200	20.9300	21.1800	+0.142%	16,523,519	-4.013%
2026-04-21	20.7800	21.2850	20.7700	21.1500	+1.879%	13,579,076	-3.877%
2026-04-20	20.6600	20.8200	20.5500	20.7600	+1.516%	18,590,596	-2.071%
2026-04-17	20.2800	20.5400	19.7600	20.4500	-4.884%	42,475,707	-0.587%
2026-04-16	20.5500	21.5950	20.4775	21.5000	+4.674%	31,948,438	-5.442%
2026-04-15	20.8200	21.0250	20.4500	20.5400	-2.237%	19,894,325	-1.022%
2026-04-14	21.5900	21.6500	20.8600	21.0100	-4.370%	30,275,937	-3.237%
2026-04-13	21.8500	22.0500	21.6900	21.9700	+2.139%	27,664,072	-7.465%
2026-04-10	20.8100	21.5400	20.8100	21.5100	+3.963%	27,560,758	-5.486%
2026-04-09	20.3700	20.9700	20.3100	20.6900	+3.554%	30,718,774	-1.740%
2026-04-08	19.1900	20.0450	19.1050	19.9800	-3.525%	51,364,907	+1.752%
2026-04-07	20.9500	21.1100	20.5900	20.7100	-0.719%	15,159,264	-1.835%
2026-04-06	20.6800	20.8900	20.4700	20.8600	+1.459%	15,172,732	-2.541%
2026-04-02	20.6900	21.0200	20.4500	20.5600	+2.390%	30,490,117	-1.119%
2026-04-01	20.3600	20.5550	19.7800	20.0800	-3.229%	58,051,393	+1.245%
2026-03-31	20.8600	21.3250	20.2400	20.7500	-0.288%	51,315,326	-2.024%
2026-03-30	20.8300	21.4000	20.6000	20.8100	+0.193%	50,458,664	-2.307%
2026-03-27	20.3800	20.7900	20.2808	20.7700	+2.164%	29,828,267	-2.118%
2026-03-26	19.9700	20.6050	19.9400	20.3300	+2.573%	33,734,825	0.000%
2026-03-25	19.4500	20.0100	19.4500	19.8200	+0.354%	23,012,140	+2.573%
2026-03-24	19.4200	20.0000	19.3600	19.7500	+2.491%	29,999,182	+2.937%
2026-03-23	18.7400	19.4200	18.5300	19.2700	+2.500%	53,003,487	+5.501%
2026-03-20	19.4150	19.4300	18.6900	18.8000	-4.954%	40,990,216	+8.138%
2026-03-19	19.7600	20.2798	19.6900	19.7800	+0.051%	40,763,526	+2.781%
2026-03-18	19.6100	19.8800	19.6100	19.7700	+1.333%	28,823,333	+2.833%
2026-03-17	19.5200	19.8900	19.3450	19.5100	+1.774%	27,406,367	+4.203%
2026-03-16	18.8300	19.2900	18.7000	19.1700	+3.231%	28,739,923	+6.051%
2026-03-13	18.8700	18.9650	18.5500	18.5700	-2.109%	34,245,152	+9.478%
2026-03-12	19.1600	19.2878	18.5200	18.9700	-0.105%	54,283,469	+7.169%
2026-03-11	18.3000	19.0150	18.2900	18.9900	+5.559%	43,658,986	+7.056%
2026-03-10	17.9100	18.2100	17.7200	17.9900	-0.936%	34,249,640	+13.007%
2026-03-09	18.0200	18.5600	17.9700	18.1600	+3.182%	77,185,372	+11.949%
2026-03-06	17.2500	17.8250	17.1700	17.6000	+5.200%	42,130,713	+15.511%
2026-03-05	16.6700	16.8000	16.4600	16.7300	-0.239%	30,022,511	+21.518%
2026-03-04	16.8200	17.0050	16.6100	16.7700	-1.120%	19,688,328	+21.228%
2026-03-03	17.0000	17.2950	16.6750	16.9600	-2.079%	48,125,522	+19.870%
2026-03-02	17.1000	17.3400	16.8900	17.3200	+4.149%	44,271,977	+17.379%
2026-02-27	16.7600	16.9200	16.5400	16.6300	+0.120%	19,928,435	+22.249%
2026-02-26	16.5200	16.7100	16.3400	16.6100	-0.598%	17,407,385	+22.396%
2026-02-25	16.5500	16.7300	16.3600	16.7100	+1.028%	18,988,203	+21.664%
2026-02-24	16.3000	16.5800	16.1950	16.5400	+2.478%	26,693,460	+22.914%
2026-02-23	15.9300	16.4800	15.9000	16.1400	+2.217%	25,647,819	+25.960%
2026-02-20	15.7800	15.8600	15.5306	15.7900	+0.190%	14,239,709	+28.752%
2026-02-19	15.5800	15.8399	15.5214	15.7600	+3.074%	20,225,688	+28.997%
2026-02-18	15.1700	15.4100	15.1300	15.2900	+1.798%	18,376,327	+32.963%
2026-02-17	15.0900	15.1600	14.8100	15.0200	-1.119%	13,193,380	+35.353%
2026-02-13	15.0800	15.2200	14.9500	15.1900	-0.393%	17,436,714	+33.838%
2026-02-12	15.6850	15.7300	15.1250	15.2500	-3.664%	27,705,807	+33.311%
2026-02-11	15.6100	16.0250	15.5900	15.8300	+3.262%	33,466,260	+28.427%
2026-02-10	15.2000	15.3850	15.0500	15.3300	+0.393%	15,928,315	+32.616%
2026-02-09	14.8900	15.3000	14.8800	15.2700	+2.690%	17,445,712	+33.137%
2026-02-06	14.9700	15.0900	14.8100	14.8700	-0.201%	16,387,194	+36.718%
2026-02-05	15.0700	15.2700	14.8300	14.9000	-1.585%	21,414,425	+36.443%
2026-02-04	15.2400	15.3150	14.9800	15.1400	-0.916%	24,711,693	+34.280%
2026-02-03	15.4200	15.5500	15.0200	15.2800	+1.663%	33,867,137	+33.050%
2026-02-02	14.9400	15.0400	14.5000	15.0300	-2.021%	39,215,698	+35.263%
2026-01-30	15.4800	15.5250	15.0700	15.3400	-1.160%	37,673,108	+32.529%
2026-01-29	15.8000	15.9400	15.3600	15.5200	+0.910%	40,418,672	+30.992%
2026-01-28	15.2700	15.4000	15.0700	15.3800	+2.397%	37,942,209	+32.185%
2026-01-27	14.7300	15.0350	14.7150	15.0200	+4.742%	37,161,195	+35.353%
2026-01-26	14.4200	14.5600	14.2626	14.3400	+0.420%	25,759,818	+41.771%
2026-01-23	14.0800	14.3900	13.9600	14.2800	+3.704%	32,110,987	+42.367%
2026-01-22	13.6000	13.9300	13.6000	13.7700	+1.925%	41,525,826	+47.640%
2026-01-21	13.0000	13.6000	12.9950	13.5100	+5.300%	51,505,005	+50.481%
2026-01-20	12.6900	12.9400	12.6900	12.8300	+1.103%	14,642,677	+58.457%
2026-01-16	12.6300	12.7500	12.5700	12.6900	+0.634%	11,848,894	+60.205%
2026-01-15	12.5150	12.6900	12.4301	12.6100	-0.395%	18,461,921	+61.221%
2026-01-14	12.3350	12.9600	12.3100	12.6600	+2.927%	54,809,895	+60.585%
2026-01-13	11.9900	12.3700	11.9900	12.3000	+3.623%	32,923,460	+65.285%
2026-01-12	11.9200	12.0400	11.8700	11.8700	-0.084%	11,859,583	+71.272%
2026-01-09	11.8500	12.0673	11.8500	11.8800	+0.678%	13,202,572	+71.128%
2026-01-08	11.5900	11.8600	11.5900	11.8000	+2.253%	17,029,248	+72.288%
2026-01-07	11.5350	11.5900	11.4819	11.5400	-0.259%	15,296,406	+76.170%
2026-01-06	11.8200	11.8850	11.5500	11.5700	-1.448%	21,173,136	+75.713%
2026-01-05	11.8300	11.8900	11.4900	11.7400	-1.510%	28,161,186	+73.169%
2026-01-02	11.8800	11.9500	11.7300	11.9200	+0.591%	10,000,243	+70.554%
2025-12-31	11.8400	11.8900	11.8032	11.8500	-0.084%	7,268,828	+71.561%
2025-12-30	11.7500	11.9200	11.7380	11.8600	+2.330%	13,395,684	+71.417%
2025-12-29	11.5600	11.6600	11.5200	11.5900	+0.346%	13,412,998	+75.410%
2025-12-26	11.5100	11.6200	11.4300	11.5500	-2.367%	11,490,706	+76.017%
2025-12-24	11.8400	11.8700	11.7700	11.8300	0.000%	5,919,266	+71.851%
2025-12-23	11.7700	11.8600	11.7550	11.8300	+0.939%	10,894,129	+71.851%
2025-12-22	11.8400	11.8972	11.6950	11.7200	-0.255%	16,557,738	+73.464%
2025-12-19	11.7500	11.8600	11.7200	11.7500	+0.256%	16,454,130	+73.021%
2025-12-18	11.7700	11.8700	11.6500	11.7200	-0.425%	19,267,618	+73.464%
2025-12-17	11.7900	11.8300	11.6800	11.7700	-0.170%	24,091,097	+72.727%
2025-12-16	11.9900	12.0000	11.6700	11.7900	-3.202%	31,656,250	+72.434%
2025-12-15	12.3300	12.3500	12.1700	12.1800	0.000%	15,993,422	+66.913%
2025-12-12	12.3000	12.3599	12.1150	12.1800	+0.247%	19,664,093	+66.913%
2025-12-11	12.2000	12.2500	12.1200	12.1500	-0.654%	12,724,262	+67.325%
2025-12-10	12.2500	12.2900	12.1000	12.2300	-0.731%	12,096,755	+66.231%
2025-12-09	12.1000	12.3400	12.0800	12.3200	+0.654%	16,247,308	+65.016%
2025-12-08	12.2600	12.4000	12.1800	12.2400	+0.907%	24,812,187	+66.095%
2025-12-05	12.8200	12.9600	12.0900	12.1300	-5.823%	41,166,104	+67.601%
2025-12-04	12.9800	13.0100	12.8150	12.8800	+0.625%	12,258,571	+57.842%
2025-12-03	12.7500	12.9300	12.7500	12.8000	+1.507%	10,890,935	+58.828%
2025-12-02	12.5700	12.6300	12.3550	12.6100	+0.478%	15,901,581	+61.221%
2025-12-01	12.4600	12.7400	12.4400	12.5500	+0.080%	13,720,808	+61.992%
2025-11-28	12.4800	12.5400	12.4300	12.5400	-0.948%	12,811,076	+62.121%
2025-11-26	12.6600	12.7750	12.5750	12.6600	+0.317%	15,290,414	+60.585%
2025-11-25	12.7000	12.7100	12.5050	12.6200	-1.020%	11,765,508	+61.094%
2025-11-24	12.7900	12.8650	12.6800	12.7500	-0.078%	12,415,779	+59.451%
2025-11-21	12.8400	12.8650	12.6708	12.7600	-0.156%	16,530,978	+59.326%
2025-11-20	13.0800	13.1199	12.7450	12.7800	-1.843%	16,225,629	+59.077%
2025-11-19	12.9300	13.1250	12.8900	13.0200	-0.838%	13,895,774	+56.144%
2025-11-18	13.0400	13.1950	12.9650	13.1300	+0.076%	13,165,076	+54.836%
2025-11-17	13.1900	13.2600	13.0400	13.1200	-0.455%	12,289,838	+54.954%
2025-11-14	13.0600	13.3450	13.0600	13.1800	+1.151%	16,136,465	+54.249%
2025-11-13	13.0400	13.2400	12.9800	13.0300	+0.385%	16,521,280	+56.025%
2025-11-12	13.2300	13.3000	12.8201	12.9800	-3.638%	26,737,172	+56.626%
2025-11-11	13.2200	13.6150	13.2200	13.4700	+3.536%	29,084,035	+50.928%
2025-11-10	12.9700	13.1300	12.7700	13.0100	+1.166%	24,175,203	+56.264%
2025-11-07	12.1900	12.8700	12.1200	12.8600	+5.931%	53,661,967	+58.087%
2025-11-06	12.2500	12.2700	12.1050	12.1400	0.000%	23,420,471	+67.463%
2025-11-05	11.9300	12.2500	11.9200	12.1400	+2.620%	26,513,960	+67.463%
2025-11-04	11.7100	11.8600	11.6400	11.8300	+0.085%	18,870,030	+71.851%
2025-11-03	11.8000	12.0500	11.7611	11.8200	+1.546%	34,968,782	+71.997%
2025-10-31	11.7900	11.8050	11.5900	11.6400	-0.683%	19,222,592	+74.656%
2025-10-30	11.7600	11.9000	11.6749	11.7200	-1.347%	24,194,081	+73.464%
2025-10-29	11.9000	11.9500	11.8500	11.8800	+0.084%	23,168,583	+71.128%
2025-10-28	11.8400	12.0158	11.8000	11.8700	+0.084%	28,602,595	+71.272%
2025-10-27	11.8700	11.8900	11.7000	11.8600	+1.022%	23,911,074	+71.417%
2025-10-24	11.9500	12.0050	11.7200	11.7400	-0.845%	29,542,014	+73.169%
2025-10-23	12.0750	12.0950	11.8200	11.8400	+0.938%	30,680,015	+71.706%
2025-10-22	11.6200	11.8050	11.5500	11.7300	+1.471%	30,876,834	+73.316%
2025-10-21	11.7200	11.7400	11.4600	11.5600	-1.112%	32,659,907	+75.865%
2025-10-20	11.6600	11.8000	11.5800	11.6900	+0.430%	29,046,703	+73.909%
2025-10-17	11.5400	11.7700	11.5000	11.6400	+0.692%	23,279,366	+74.656%
2025-10-16	11.6000	11.6900	11.5100	11.5600	-0.687%	17,742,882	+75.865%
2025-10-15	11.8000	11.9100	11.6000	11.6400	-1.272%	30,198,917	+74.656%
2025-10-14	11.6500	11.8962	11.6500	11.7900	-0.254%	21,644,621	+72.434%
2025-10-13	11.7200	11.8600	11.6500	11.8200	+1.897%	19,649,086	+71.997%
2025-10-10	11.8400	11.8400	11.5600	11.6000	-3.010%	30,832,226	+75.259%
2025-10-09	12.2200	12.3100	11.9300	11.9600	-1.967%	23,831,987	+69.983%
2025-10-08	12.3300	12.3300	12.1300	12.2000	-0.651%	18,162,973	+66.639%
2025-10-07	12.2900	12.3199	12.0800	12.2800	-0.647%	21,608,928	+65.554%
2025-10-06	12.4600	12.5300	12.3250	12.3600	-0.323%	19,898,406	+64.482%
2025-10-03	12.5100	12.5700	12.3800	12.4000	-0.322%	19,361,870	+63.952%
2025-10-02	12.6100	12.6700	12.3700	12.4400	-1.426%	27,443,925	+63.424%
2025-10-01	12.6900	12.7600	12.6000	12.6200	-0.316%	19,330,057	+61.094%
2025-09-30	12.8600	12.8800	12.5100	12.6600	-1.479%	30,184,253	+60.585%
2025-09-29	13.1200	13.1300	12.8200	12.8500	-1.758%	29,893,574	+58.210%
2025-09-26	13.2050	13.3700	13.0600	13.0800	-0.229%	21,474,937	+55.428%
2025-09-25	13.4400	13.4400	13.0900	13.1100	-2.528%	25,172,142	+55.072%
2025-09-24	13.2300	13.4900	13.2200	13.4500	+2.204%	27,286,161	+51.152%
2025-09-23	12.8500	13.2900	12.8500	13.1600	+3.459%	35,480,964	+54.483%
2025-09-22	12.5200	12.7900	12.5035	12.7200	+0.792%	17,689,624	+59.827%
2025-09-19	12.8100	12.8100	12.5300	12.6200	-1.483%	17,222,835	+61.094%
2025-09-18	12.9800	12.9950	12.6801	12.8100	-0.851%	16,089,521	+58.704%
2025-09-17	12.9200	13.0500	12.8200	12.9200	-0.155%	19,504,262	+57.353%
2025-09-16	12.9300	12.9800	12.7900	12.9400	+0.700%	21,574,256	+57.110%
2025-09-15	12.6900	12.9000	12.6000	12.8500	+1.742%	19,903,019	+58.210%
2025-09-12	12.7250	12.8600	12.6100	12.6300	-0.237%	16,162,561	+60.966%
2025-09-11	12.6900	12.7488	12.6100	12.6600	-0.784%	15,088,674	+60.585%
2025-09-10	12.3800	12.7700	12.3750	12.7600	+3.487%	28,629,770	+59.326%
2025-09-09	12.3300	12.4700	12.3196	12.3300	+0.735%	19,658,523	+64.882%
2025-09-08	12.2500	12.3400	12.1000	12.2400	+0.246%	15,834,100	+66.095%
2025-09-05	12.3800	12.4000	12.0246	12.2100	-1.373%	24,078,588	+66.503%
2025-09-04	12.3200	12.4500	12.2400	12.3800	+0.569%	21,412,211	+64.216%
2025-09-03	12.3100	12.4550	12.1600	12.3100	-0.806%	24,830,071	+65.150%
2025-09-02	12.2900	12.4100	12.2500	12.4100	+0.081%	14,580,125	+63.820%
2025-08-29	12.3800	12.4900	12.3200	12.4000	+0.324%	19,648,591	+63.952%
2025-08-28	12.2700	12.4500	12.2500	12.3600	+1.311%	17,015,024	+64.482%
2025-08-27	12.1000	12.2300	12.0500	12.2000	+0.910%	14,193,476	+66.639%
2025-08-26	12.1500	12.1700	11.9700	12.0900	-1.064%	16,625,252	+68.156%
2025-08-25	12.2000	12.3300	12.1508	12.2200	-0.892%	19,395,583	+66.367%
2025-08-22	12.0200	12.3600	12.0100	12.3300	+3.180%	27,633,676	+64.882%
2025-08-21	11.9000	12.0100	11.8150	11.9500	+0.252%	17,640,291	+70.126%
2025-08-20	11.9100	12.0000	11.9000	11.9200	+0.676%	17,211,722	+70.554%
2025-08-19	11.9600	12.0200	11.7800	11.8400	-2.310%	20,636,229	+71.706%
2025-08-18	12.0700	12.2300	12.0150	12.1200	+0.414%	14,684,681	+67.739%
2025-08-15	12.0100	12.1100	11.9600	12.0700	-0.083%	14,802,687	+68.434%
2025-08-14	12.1100	12.1400	11.9600	12.0800	-1.065%	15,224,629	+68.295%
2025-08-13	12.1850	12.3100	12.0900	12.2100	-0.245%	28,911,163	+66.503%
2025-08-12	12.2500	12.4300	12.1600	12.2400	+1.073%	17,915,422	+66.095%
2025-08-11	12.1500	12.2300	12.0512	12.1100	-0.083%	23,352,797	+67.878%
2025-08-08	12.8500	12.8500	12.0600	12.1200	-7.339%	61,640,489	+67.739%
2025-08-07	13.0200	13.2100	12.9635	13.0800	+0.538%	18,068,450	+55.428%
2025-08-06	13.0000	13.2600	12.8700	13.0100	+0.775%	56,992,945	+56.264%
2025-08-05	12.7900	12.9400	12.7250	12.9100	+1.176%	16,745,619	+57.475%
2025-08-04	12.7200	12.8300	12.6700	12.7600	+0.552%	14,894,429	+59.326%
2025-08-01	12.9100	12.9700	12.5800	12.6900	-0.392%	18,807,306	+60.205%
2025-07-31	12.7200	12.8500	12.6800	12.7400	-1.469%	18,266,653	+59.576%
2025-07-30	12.7250	12.9700	12.6200	12.9300	+0.701%	24,777,793	+57.231%
2025-07-29	12.5100	12.8800	12.4900	12.8400	+2.311%	23,592,027	+58.333%
2025-07-28	12.6800	12.7593	12.3000	12.5500	-0.397%	48,901,931	+61.992%
2025-07-25	12.6750	12.6950	12.5800	12.6000	-0.395%	12,077,113	+61.349%
2025-07-24	12.5800	12.6700	12.5150	12.6500	0.000%	17,092,918	+60.711%
2025-07-23	12.3000	12.6800	12.3000	12.6500	+3.181%	19,460,195	+60.711%
2025-07-22	12.2000	12.4000	12.1900	12.2600	+0.988%	27,295,059	+65.824%
2025-07-21	12.0400	12.2500	12.0400	12.1400	+1.082%	17,630,258	+67.463%
2025-07-18	12.3600	12.4000	11.8550	12.0100	-2.358%	28,399,777	+69.276%
2025-07-17	12.2500	12.3700	12.2300	12.3000	-0.485%	12,774,780	+65.285%
2025-07-16	12.3850	12.4700	12.2808	12.3600	-1.120%	17,317,261	+64.482%
2025-07-15	12.6150	12.6800	12.4000	12.5000	-0.794%	11,805,419	+62.640%
2025-07-14	12.7500	12.7800	12.5300	12.6000	-1.716%	12,115,709	+61.349%
2025-07-11	12.8400	12.8900	12.7700	12.8200	-0.078%	11,658,105	+58.580%
2025-07-10	12.6500	12.8900	12.5899	12.8300	-0.388%	21,530,004	+58.457%
2025-07-09	13.0500	13.0999	12.8300	12.8800	-1.904%	18,290,035	+57.842%
2025-07-08	12.8900	13.1550	12.8750	13.1300	+2.338%	18,484,004	+54.836%
2025-07-07	12.8500	12.9800	12.7500	12.8300	-1.761%	18,918,321	+58.457%
2025-07-03	12.9100	13.0700	12.8750	13.0600	+0.849%	12,656,771	+55.666%
2025-07-02	12.6700	12.9900	12.5750	12.9500	+2.859%	20,323,280	+56.988%
2025-07-01	12.5650	12.6400	12.4200	12.5900	+0.639%	15,712,187	+61.477%
2025-06-30	12.3550	12.6800	12.3150	12.5100	+1.050%	30,679,042	+62.510%
2025-06-27	12.4300	12.4600	12.3200	12.3800	-0.642%	13,639,184	+64.216%
2025-06-26	12.3450	12.5000	12.3200	12.4600	+1.548%	14,322,721	+63.162%
2025-06-25	12.3200	12.4100	12.2650	12.2700	-1.128%	20,626,537	+65.689%
2025-06-24	12.4300	12.7000	12.3700	12.4100	-2.283%	35,949,885	+63.820%
2025-06-23	13.1350	13.1500	12.6150	12.7000	-2.831%	47,220,640	+60.079%
2025-06-20	13.0300	13.2250	13.0106	13.0700	+0.538%	26,631,442	+55.547%
2025-06-18	13.1300	13.2200	12.9400	13.0000	-0.536%	21,225,290	+56.385%
2025-06-17	12.9300	13.2250	12.9000	13.0700	+2.590%	34,670,850	+55.547%
2025-06-16	12.7000	12.9800	12.6600	12.7400	+0.315%	33,706,263	+59.576%
2025-06-13	12.7000	12.8100	12.5200	12.7000	+2.419%	44,421,730	+60.079%
2025-06-12	12.0200	12.4200	12.0000	12.4000	+2.734%	37,139,128	+63.952%
2025-06-11	11.8000	12.0900	11.7000	12.0700	+3.962%	30,317,710	+68.434%
2025-06-10	11.3300	11.6700	11.3200	11.6100	+3.384%	26,602,500	+75.108%
2025-06-09	11.0700	11.3000	11.0350	11.2300	-0.795%	23,498,129	+81.033%
2025-06-06	11.1600	11.3700	11.1600	11.3200	+1.434%	17,766,423	+79.594%
2025-06-05	11.2700	11.2700	11.1200	11.1600	+0.450%	20,966,725	+82.168%
2025-06-04	11.4800	11.5850	11.1100	11.1100	-5.043%	23,477,995	+82.988%
2025-06-03	11.3700	11.7600	11.2600	11.7000	+0.775%	26,032,234	+73.761%
2025-06-02	11.7500	11.7800	11.5400	11.6100	+0.607%	21,484,109	+75.108%
2025-05-30	11.6650	11.6900	11.5101	11.5400	-1.536%	14,161,531	+76.170%
2025-05-29	11.7300	11.7650	11.6100	11.7200	-0.085%	17,263,415	+73.464%
2025-05-28	11.9400	11.9450	11.7000	11.7300	-1.594%	18,661,774	+73.316%
2025-05-27	11.9400	11.9600	11.8800	11.9200	+0.676%	12,110,051	+70.554%
2025-05-23	11.5900	11.8550	11.5600	11.8400	+0.254%	19,456,420	+71.706%
2025-05-22	11.8400	12.0000	11.6700	11.8100	-0.840%	26,920,457	+72.142%
2025-05-21	12.0700	12.1000	11.9000	11.9100	-0.915%	15,782,410	+70.697%
2025-05-20	12.1600	12.1750	11.9700	12.0200	-0.166%	13,017,484	+69.135%
2025-05-19	11.9200	12.1000	11.9000	12.0400	+0.166%	13,541,830	+68.854%
2025-05-16	12.0800	12.1000	11.8250	12.0200	-0.249%	20,993,621	+69.135%
2025-05-15	12.0600	12.1200	11.9700	12.0500	-0.823%	21,457,953	+68.714%
2025-05-14	12.1000	12.2200	11.9800	12.1500	-0.328%	18,220,261	+67.325%
2025-05-13	12.0300	12.3200	11.9500	12.1900	+0.994%	31,844,300	+66.776%
2025-05-12	12.1600	12.1900	11.9700	12.0700	+2.288%	22,112,641	+68.434%
2025-05-09	11.7200	11.8300	11.6200	11.8000	+1.288%	21,929,413	+72.288%
2025-05-08	11.5000	11.7500	11.4450	11.6500	+2.915%	30,349,735	+74.506%
2025-05-07	11.2600	11.3600	11.1800	11.3200	+0.177%	23,609,747	+79.594%
2025-05-06	11.3500	11.4000	11.2200	11.3000	+0.893%	25,464,472	+79.912%
2025-05-05	11.5300	11.5300	11.1700	11.2000	-3.531%	26,943,164	+81.518%
2025-05-02	11.4400	11.6400	11.3150	11.6100	+2.291%	18,290,322	+75.108%
2025-05-01	11.2250	11.4800	11.1800	11.3500	+0.531%	17,873,175	+79.119%
2025-04-30	11.4300	11.4500	11.2050	11.2900	-1.997%	21,378,499	+80.071%
2025-04-29	11.4600	11.6500	11.3800	11.5200	+0.087%	20,655,346	+76.476%
2025-04-28	11.5200	11.6450	11.4000	11.5100	+0.261%	15,904,757	+76.629%
2025-04-25	11.3500	11.5800	11.3019	11.4800	+0.525%	15,717,080	+77.091%
2025-04-24	11.5800	11.5850	11.2350	11.4200	-0.436%	37,237,404	+78.021%
2025-04-23	11.7100	11.8300	11.4100	11.4700	-0.174%	39,695,465	+77.245%
2025-04-22	11.3200	11.6200	11.2600	11.4900	-0.174%	27,378,531	+76.936%
2025-04-21	11.5600	11.5700	11.3100	11.5100	-0.947%	22,472,243	+76.629%
2025-04-17	11.3400	11.7900	11.3350	11.6200	+3.565%	32,521,789	+74.957%
2025-04-16	11.3700	11.4300	11.1900	11.2200	-0.444%	32,858,100	+81.194%
2025-04-15	11.5800	11.6650	11.2700	11.2700	-2.761%	22,368,061	+80.390%
2025-04-14	11.9500	11.9500	11.4200	11.5900	+0.260%	26,843,179	+75.410%
2025-04-11	11.2700	11.6700	11.0900	11.5600	+2.301%	37,626,667	+75.865%
2025-04-10	11.7600	11.8900	11.2200	11.3000	-7.453%	50,046,683	+79.912%
2025-04-09	11.1200	12.3300	11.0329	12.2100	+6.545%	39,184,080	+66.503%
2025-04-08	12.3850	12.3850	11.3700	11.4600	-4.580%	37,786,106	+77.400%
2025-04-07	12.5900	12.8850	12.0000	12.0100	-8.530%	56,239,028	+69.276%
2025-04-04	13.1850	13.1850	12.5401	13.1300	-6.281%	54,177,383	+54.836%
2025-04-03	13.9700	14.2000	13.9400	14.0100	-2.641%	22,162,388	+45.111%
2025-04-02	14.3500	14.4300	14.2700	14.3900	-0.484%	9,399,311	+41.279%
2025-04-01	14.3800	14.8900	14.3650	14.4600	+0.837%	26,465,124	+40.595%
2025-03-31	14.3200	14.5300	14.1800	14.3400	-0.278%	15,328,186	+41.771%
2025-03-28	14.4300	14.5100	14.1300	14.3800	-0.069%	13,874,770	+41.377%
2025-03-27	14.3000	14.5581	14.3000	14.3900	+0.419%	9,928,031	+41.279%
2025-03-26	14.3050	14.4800	14.2907	14.3300	+0.420%	7,947,113	+41.870%
2025-03-25	14.0800	14.6000	14.0800	14.2700	+2.147%	23,868,498	+42.467%
2025-03-24	14.0500	14.1600	13.9000	13.9700	-1.342%	11,614,555	+45.526%
2025-03-21	13.9900	14.3000	13.9117	14.1600	+0.927%	38,857,368	+43.573%
2025-03-20	13.9700	14.3000	13.8300	14.0300	0.000%	40,166,580	+44.904%
2025-03-19	13.8800	14.1200	13.8450	14.0300	+1.081%	14,135,327	+44.904%
2025-03-18	13.9300	13.9450	13.7700	13.8800	-0.144%	9,329,951	+46.470%
2025-03-17	13.5700	13.9900	13.5200	13.9000	+3.500%	19,780,761	+46.259%
2025-03-14	12.8700	13.5000	12.8400	13.4300	+5.499%	25,511,284	+51.378%
2025-03-13	12.6700	12.9000	12.6150	12.7300	+0.474%	14,529,251	+59.701%
2025-03-12	12.5900	12.7400	12.5100	12.6700	+0.476%	15,928,768	+60.458%
2025-03-11	12.7600	12.8200	12.4500	12.6100	-1.330%	15,829,977	+61.221%
2025-03-10	12.8700	12.9100	12.6200	12.7800	-1.465%	16,368,221	+59.077%
2025-03-07	12.8500	13.0400	12.7800	12.9700	+0.934%	17,477,122	+56.746%
2025-03-06	12.9600	13.0000	12.7900	12.8500	-0.925%	13,150,335	+58.210%
2025-03-05	13.0750	13.1500	12.7600	12.9700	+0.077%	20,056,009	+56.746%
2025-03-04	13.0400	13.0900	12.6900	12.9600	-1.370%	17,972,112	+56.867%
2025-03-03	13.4400	13.7300	13.0600	13.1400	-1.573%	16,399,430	+54.718%
2025-02-28	13.2650	13.5300	13.1950	13.3500	-1.184%	25,497,740	+52.285%
2025-02-27	13.6600	13.7150	12.9050	13.5100	-5.656%	62,590,541	+50.481%
2025-02-26	14.4000	14.4200	14.2650	14.3200	-0.831%	14,014,968	+41.969%
2025-02-25	14.6300	14.6699	14.3800	14.4400	-0.756%	12,774,127	+40.789%
2025-02-24	14.7600	14.7750	14.5000	14.5500	-1.423%	21,663,642	+39.725%
2025-02-21	14.9050	14.9500	14.7100	14.7600	-1.072%	12,686,096	+37.737%
2025-02-20	14.8700	14.9800	14.7806	14.9200	+0.607%	14,422,843	+36.260%
2025-02-19	14.7600	14.9800	14.7600	14.8300	+0.474%	13,029,482	+37.087%
2025-02-18	14.5800	14.8500	14.5600	14.7600	+3.073%	19,329,264	+37.737%
2025-02-14	13.9500	14.4500	13.9200	14.3200	+4.449%	19,066,862	+41.969%
2025-02-13	13.5000	13.7450	13.4900	13.7100	+0.146%	9,943,139	+48.286%
2025-02-12	13.8000	13.8600	13.6200	13.6900	-2.214%	13,598,183	+48.503%
2025-02-11	14.0000	14.0000	13.7911	14.0000	+0.792%	16,410,895	+45.214%
2025-02-10	13.8200	13.9600	13.7950	13.8900	+1.239%	10,534,428	+46.364%
2025-02-07	13.9100	13.9300	13.6150	13.7200	-1.081%	16,047,068	+48.178%
2025-02-06	14.0000	14.0600	13.8300	13.8700	-0.359%	14,929,623	+46.575%
2025-02-05	13.9900	14.0300	13.8800	13.9200	-1.486%	10,290,484	+46.049%
2025-02-04	13.9800	14.2300	13.9711	14.1300	-0.633%	14,444,243	+43.878%
2025-02-03	14.0100	14.2500	13.9900	14.2200	+0.070%	11,845,936	+42.968%
2025-01-31	14.2500	14.5600	14.1400	14.2100	+0.566%	19,980,952	+43.068%
2025-01-30	13.7700	14.1752	13.7700	14.1300	+1.728%	11,628,725	+43.878%
2025-01-29	13.8200	13.9800	13.7900	13.8900	-0.430%	8,958,169	+46.364%
2025-01-28	13.9500	14.0100	13.7800	13.9500	+0.504%	12,101,155	+45.735%
2025-01-27	13.8000	13.9600	13.6900	13.8800	+1.092%	11,793,409	+46.470%
2025-01-24	13.7500	13.8400	13.6800	13.7300	-0.507%	7,801,734	+48.070%
2025-01-23	14.0100	14.0100	13.7400	13.8000	-0.505%	10,434,698	+47.319%
2025-01-22	13.9800	14.0650	13.8550	13.8700	+0.434%	12,002,537	+46.575%
2025-01-21	13.6600	13.8400	13.5700	13.8100	+0.656%	9,954,675	+47.212%
2025-01-17	13.7800	13.9200	13.6600	13.7200	-0.435%	9,908,639	+48.178%
2025-01-16	13.7500	13.8800	13.6700	13.7800	-0.145%	9,366,190	+47.533%
2025-01-15	13.7000	13.8400	13.5801	13.8000	+1.770%	10,897,618	+47.319%
2025-01-14	13.4700	13.6500	13.3800	13.5600	+0.296%	8,725,792	+49.926%
2025-01-13	13.4900	13.6900	13.4508	13.5200	+0.297%	8,631,565	+50.370%
2025-01-10	13.6100	13.7350	13.4400	13.4800	+0.597%	13,190,638	+50.816%
2025-01-08	13.3300	13.4200	13.2600	13.4000	-0.667%	11,173,765	+51.716%
2025-01-07	13.3300	13.6700	13.2800	13.4900	+2.742%	13,763,992	+50.704%
2025-01-06	13.1600	13.3300	13.0800	13.1300	+0.845%	14,161,590	+54.836%
2025-01-03	13.1200	13.2000	12.9300	13.0200	-1.662%	10,826,183	+56.144%
2025-01-02	12.7900	13.2500	12.7800	13.2400	+2.955%	15,907,166	+53.550%
2024-12-31	12.7900	12.9450	12.7700	12.8600	+0.863%	8,060,871	+58.087%
2024-12-30	12.7000	12.8300	12.6200	12.7500	+1.110%	12,483,590	+59.451%
2024-12-27	12.5900	12.6900	12.5500	12.6100	-3.667%	13,676,734	+61.221%
2024-12-26	12.9700	13.1600	12.8900	13.0900	+0.460%	13,821,797	+55.309%
2024-12-24	12.8900	13.1050	12.8300	13.0300	+0.773%	5,292,318	+56.025%
2024-12-23	12.9800	13.0000	12.8000	12.9300	-0.844%	12,515,237	+57.231%
2024-12-20	13.0000	13.1700	12.9600	13.0400	+0.695%	15,069,320	+55.905%
2024-12-19	13.1200	13.1700	12.9000	12.9500	+0.857%	16,124,602	+56.988%
2024-12-18	13.3800	13.4172	12.7700	12.8400	-5.030%	24,308,615	+58.333%
2024-12-17	13.3300	13.6704	13.2100	13.5200	+1.731%	16,764,396	+50.370%
2024-12-16	13.4900	13.6100	13.2500	13.2900	-2.351%	12,868,135	+52.972%
2024-12-13	13.7700	13.8100	13.4500	13.6100	-4.558%	15,461,386	+49.375%
2024-12-12	14.5500	14.6600	14.1600	14.2600	-2.329%	17,396,230	+42.567%
2024-12-11	14.5700	14.7300	14.2350	14.6000	+1.884%	19,994,615	+39.247%
2024-12-10	14.3900	14.4900	14.3300	14.3300	+1.058%	11,158,868	+41.870%
2024-12-09	14.0900	14.2900	14.0400	14.1800	+2.309%	13,395,543	+43.371%
2024-12-06	14.1000	14.1200	13.8000	13.8600	-3.009%	15,466,278	+46.681%
2024-12-05	14.2200	14.4700	14.1600	14.2900	+1.853%	15,004,325	+42.267%
2024-12-04	14.2500	14.3400	13.9600	14.0300	-0.918%	16,593,252	+44.904%
2024-12-03	14.0500	14.1800	14.0250	14.1600	+0.141%	11,620,041	+43.573%
2024-12-02	14.0700	14.2200	14.0100	14.1400	-0.980%	15,215,718	+43.777%
2024-11-29	13.9100	14.3900	13.8700	14.2800	-0.557%	14,354,256	+42.367%
2024-11-27	14.6700	14.7499	14.3401	14.3600	-2.113%	15,797,718	+41.574%
2024-11-26	14.7600	14.7700	14.6000	14.6700	-0.811%	12,374,505	+38.582%
2024-11-25	14.9700	15.0800	14.6710	14.7900	-0.738%	15,977,171	+37.458%
2024-11-22	14.4400	15.1000	14.4200	14.9000	+5.300%	37,242,755	+36.443%
2024-11-21	14.1200	14.3050	14.0350	14.1500	-0.910%	15,133,070	+43.675%
2024-11-20	14.2500	14.4500	14.1700	14.2800	+0.493%	9,734,576	+42.367%
2024-11-19	14.3600	14.4500	14.1833	14.2100	-1.661%	17,569,924	+43.068%
2024-11-18	14.2700	14.4900	14.2300	14.4500	+2.410%	16,567,562	+40.692%
2024-11-15	14.0700	14.2600	14.0300	14.1100	+0.858%	14,525,273	+44.082%
2024-11-14	13.8500	14.1000	13.8500	13.9900	+1.303%	16,378,456	+45.318%