Dark

SBS
COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S
stock NYSE ADR

At Close

Jul 10, 2026 3:59:57 PM EDT

6.06USD+3.767%(+0.22)4,972,805

6.05Bid 6.07Ask 0.02Spread

Pre-market

Jul 10, 2026 9:26:30 AM EDT

6.04USD+3.425%(+0.20)5,369

After-hours

Jul 10, 2026 4:53:30 PM EDT

6.06USD0.000%(0.00)2,535

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	6.0100	6.0900	6.0100	6.0600	+3.767%	4,972,805	0.000%
2026-07-09	5.7300	5.8900	5.7100	5.8400	+2.456%	7,817,681	+3.767%
2026-07-08	5.7000	5.7350	5.6700	5.7000	-0.350%	4,515,202	+6.316%
2026-07-07	5.7800	5.8250	5.6750	5.7200	-1.549%	4,156,428	+5.944%
2026-07-06	5.8400	5.8600	5.7500	5.8100	+1.043%	4,660,581	+4.303%
2026-07-02	5.8000	5.8700	5.7400	5.7500	0.000%	4,237,924	+5.391%
2026-07-01	5.7000	5.7750	5.6500	5.7500	-0.519%	6,979,684	+5.391%
2026-06-30	5.6800	5.8300	5.6500	5.7800	-0.516%	7,466,565	+4.844%
2026-06-29	5.7000	5.8300	5.7000	5.8100	+0.345%	8,434,582	+4.303%
2026-06-26	5.6700	5.8050	5.6500	5.7900	+2.842%	7,407,240	+4.663%
2026-06-25	5.6200	5.6850	5.5250	5.6300	+1.808%	8,588,653	+7.638%
2026-06-24	5.4600	5.5500	5.4150	5.5300	+0.912%	11,771,928	+9.584%
2026-06-23	5.3700	5.5050	5.3500	5.4800	+1.107%	6,283,261	+10.584%
2026-06-22	5.3500	5.4800	5.3200	5.4200	+3.238%	7,437,788	+11.808%
2026-06-18	5.3100	5.3850	5.2100	5.2500	-2.416%	7,597,905	+15.429%
2026-06-17	5.5500	5.6000	5.3600	5.3800	-2.359%	4,579,325	+12.639%
2026-06-16	5.5800	5.5950	5.5000	5.5100	-1.077%	10,041,329	+9.982%
2026-06-15	5.6600	5.6750	5.5100	5.5700	+2.015%	7,447,472	+8.797%
2026-06-12	5.5300	5.5400	5.4600	5.4600	-0.183%	4,323,144	+10.989%
2026-06-11	5.4200	5.5200	5.3150	5.4700	+2.052%	6,756,051	+10.786%
2026-06-10	5.3700	5.4800	5.3400	5.3600	-1.107%	10,628,569	+13.060%
2026-06-09	5.3700	5.4400	5.3100	5.4200	+1.880%	5,602,501	+11.808%
2026-06-08	5.3500	5.4000	5.2500	5.3200	-0.561%	6,176,667	+13.910%
2026-06-05	5.3200	5.4450	5.3200	5.3500	-2.550%	9,889,583	+13.271%
2026-06-04	5.4800	5.5100	5.4250	5.4900	+1.667%	5,089,482	+10.383%
2026-06-03	5.4000	5.5700	5.3400	5.4000	-2.351%	10,321,585	+12.222%
2026-06-02	5.4800	5.5800	5.4650	5.5300	+1.282%	6,418,389	+9.584%
2026-06-01	5.4800	5.5300	5.4300	5.4600	-1.087%	7,312,384	+10.989%
2026-05-29	5.5000	5.5700	5.4450	5.5200	-1.075%	5,840,685	+9.783%
2026-05-28	5.6700	5.7350	5.5650	5.5800	-1.413%	3,120,760	+8.602%
2026-05-27	5.7000	5.7800	5.6500	5.6600	-1.222%	4,016,944	+7.067%
2026-05-26	5.7700	5.7820	5.6650	5.7300	+1.237%	2,489,091	+5.759%
2026-05-22	5.6900	5.7050	5.5600	5.6600	-0.876%	5,077,438	+7.067%
2026-05-21	5.8000	5.8050	5.6800	5.7100	-2.560%	4,442,794	+6.130%
2026-05-20	5.7200	5.8950	5.6850	5.8600	+3.169%	6,276,575	+3.413%
2026-05-19	5.6600	5.8250	5.6500	5.6800	-2.906%	6,373,718	+6.690%
2026-05-18	5.7800	5.8900	5.7500	5.8500	+2.273%	7,082,463	+3.590%
2026-05-15	5.7100	5.7800	5.6750	5.7200	-3.541%	6,776,704	+5.944%
2026-05-14	5.9000	5.9600	5.8800	5.9300	+1.022%	5,030,758	+2.192%
2026-05-13	5.9800	6.0750	5.8400	5.8700	-2.815%	9,397,392	+3.237%
2026-05-12	6.1600	6.2100	6.0150	6.0400	-3.514%	5,086,672	+0.331%
2026-05-11	6.3600	6.3600	6.2200	6.2600	-1.417%	4,308,797	-3.195%
2026-05-08	6.4300	6.4750	6.3400	6.3500	-0.314%	3,224,335	-4.567%
2026-05-07	6.5800	6.5900	6.3500	6.3700	-3.951%	5,048,137	-4.867%
2026-05-06	6.7340	6.7700	6.5860	6.6320	-1.015%	9,998,097	-8.625%
2026-05-05	6.6200	6.7600	6.5550	6.7000	+1.948%	3,962,801	-9.552%
2026-05-04	6.6800	6.7630	6.5640	6.5720	-1.292%	5,041,094	-7.791%
2026-05-01	6.7080	6.7211	6.6400	6.6580	-1.011%	2,847,895	-8.982%
2026-04-30	6.6300	6.7500	6.6300	6.7260	+2.095%	5,764,746	-9.902%
2026-04-29	6.6760	6.7520	6.5760	6.5880	-1.993%	7,501,344	-8.015%
2026-04-28	6.6600	6.7300	6.5740	6.7220	-1.408%	6,760,249	-9.848%
2026-04-27	6.9000	6.9370	6.8060	6.8180	-1.758%	4,636,219	-11.118%
2026-04-24	6.8940	6.9800	6.8790	6.9400	+0.463%	7,490,934	-12.680%
2026-04-23	7.0060	7.1180	6.8830	6.9080	-0.289%	7,423,932	-12.276%
2026-04-22	7.0500	7.0900	6.9280	6.9280	-2.175%	9,384,924	-12.529%
2026-04-21	7.1060	7.1570	7.0417	7.0820	+0.198%	10,437,399	-14.431%
2026-04-20	6.9040	7.0860	6.9020	7.0680	+4.402%	12,306,219	-14.261%
2026-04-17	6.8240	6.8410	6.7310	6.7700	+1.105%	9,226,871	-10.487%
2026-04-16	6.8060	6.8100	6.6740	6.6960	-1.558%	6,700,050	-9.498%
2026-04-15	6.7920	6.8280	6.6970	6.8020	+0.621%	10,451,870	-10.909%
2026-04-14	6.8300	6.8560	6.7560	6.7600	+0.356%	5,149,970	-10.355%
2026-04-13	6.7300	6.7920	6.6760	6.7360	-1.261%	8,719,483	-10.036%
2026-04-10	6.7000	6.8459	6.7000	6.8220	+3.395%	6,741,392	-11.170%
2026-04-09	6.4300	6.6270	6.4300	6.5980	+4.037%	5,541,372	-8.154%
2026-04-08	6.3560	6.3760	6.2760	6.3420	+4.172%	5,102,357	-4.447%
2026-04-07	6.0200	6.1000	5.9540	6.0880	+0.562%	4,736,713	-0.460%
2026-04-06	6.1020	6.1520	6.0340	6.0540	-0.395%	2,654,801	+0.099%
2026-04-02	5.9480	6.1340	5.9480	6.0780	+0.629%	3,452,314	-0.296%
2026-04-01	6.1180	6.1370	6.0140	6.0400	-1.016%	6,308,920	+0.331%
2026-03-31	5.9580	6.1560	5.9340	6.1020	+3.670%	5,801,389	-0.688%
2026-03-30	5.8480	5.9120	5.7840	5.8860	+2.294%	6,355,590	+2.956%
2026-03-27	5.7660	5.8600	5.7280	5.7540	-0.668%	5,224,200	+5.318%
2026-03-26	5.8985	5.9604	5.7827	5.7927	-2.846%	3,776,921	+4.614%
2026-03-25	5.9384	5.9983	5.8666	5.9624	+2.612%	8,151,833	+1.637%
2026-03-24	5.6968	5.8166	5.6649	5.8106	-0.103%	5,807,396	+4.292%
2026-03-23	5.8007	5.9105	5.7308	5.8166	+4.409%	8,254,458	+4.185%
2026-03-20	5.7268	5.7727	5.5411	5.5710	-4.288%	12,865,570	+8.778%
2026-03-19	5.6729	5.8466	5.4892	5.8206	+3.662%	9,274,149	+4.113%
2026-03-18	5.6829	5.7388	5.6150	5.6150	-2.225%	7,372,836	+7.925%
2026-03-17	5.6789	5.8166	5.6549	5.7428	+3.304%	11,589,166	+5.523%
2026-03-16	5.5610	5.5900	5.4852	5.5591	+2.017%	10,549,142	+9.010%
2026-03-13	5.6170	5.6449	5.4233	5.4492	-0.656%	8,709,715	+11.209%
2026-03-12	5.5690	5.6110	5.4822	5.4852	-4.085%	8,636,476	+10.479%
2026-03-11	5.7308	5.8007	5.6649	5.7188	-0.035%	5,320,322	+5.966%
2026-03-10	5.6609	5.8206	5.6130	5.7208	+1.237%	9,063,601	+5.929%
2026-03-09	5.5051	5.6789	5.4093	5.6509	+2.686%	11,615,736	+7.240%
2026-03-06	5.4273	5.5351	5.4153	5.5031	-1.360%	8,495,458	+10.120%
2026-03-05	5.6449	5.6759	5.4902	5.5790	-4.085%	10,236,313	+8.622%
2026-03-04	5.7767	5.8366	5.7148	5.8166	+3.849%	8,266,395	+4.185%
2026-03-03	5.5531	5.6789	5.4273	5.6010	-5.268%	11,573,556	+8.195%
2026-03-02	5.7527	5.9604	5.7458	5.9125	-1.333%	8,010,408	+2.495%
2026-02-27	5.9584	6.0390	5.9384	5.9924	-0.924%	4,985,765	+1.128%
2026-02-26	6.0682	6.0872	5.9584	6.0483	-0.721%	6,623,721	+0.193%
2026-02-25	6.0143	6.1162	6.0023	6.0922	+2.280%	5,178,008	-0.529%
2026-02-24	5.8666	5.9664	5.8486	5.9564	+1.463%	6,347,629	+1.739%
2026-02-23	5.8905	5.9704	5.8526	5.8705	-0.878%	3,390,339	+3.228%
2026-02-20	5.8546	5.9394	5.8506	5.9225	+0.918%	4,049,879	+2.322%
2026-02-19	5.8146	5.9285	5.8146	5.8686	+1.767%	3,485,402	+3.261%
2026-02-18	5.8466	5.8965	5.7348	5.7667	-1.130%	5,922,569	+5.086%
2026-02-17	5.8226	5.8526	5.7777	5.8326	-0.308%	2,285,779	+3.899%
2026-02-13	5.7208	5.8626	5.6609	5.8506	-0.068%	5,545,558	+3.579%
2026-02-12	5.9504	5.9864	5.8326	5.8546	-0.879%	8,088,330	+3.508%
2026-02-11	5.9624	5.9744	5.8686	5.9065	+1.859%	8,105,297	+2.599%
2026-02-10	5.7108	5.8156	5.6839	5.7987	+1.539%	6,209,495	+4.506%
2026-02-09	5.5770	5.7168	5.5591	5.7108	+3.661%	4,708,623	+6.115%
2026-02-06	5.5770	5.5810	5.4492	5.5091	+0.436%	8,706,228	+10.000%
2026-02-05	5.5291	5.5970	5.4752	5.4852	+0.809%	6,850,034	+10.479%
2026-02-04	5.5401	5.5471	5.3913	5.4412	-1.767%	7,778,757	+11.372%
2026-02-03	5.6269	5.6649	5.5111	5.5391	+1.501%	9,946,566	+9.404%
2026-02-02	5.4113	5.4672	5.3873	5.4572	+1.749%	4,348,704	+11.046%
2026-01-30	5.3793	5.4123	5.3095	5.3634	-0.812%	9,030,519	+12.988%
2026-01-29	5.4612	5.4662	5.2735	5.4073	-0.660%	5,653,031	+12.071%
2026-01-28	5.4772	5.4872	5.3374	5.4432	+0.590%	4,648,411	+11.332%
2026-01-27	5.4313	5.4792	5.3953	5.4113	+2.613%	7,261,085	+11.988%
2026-01-26	5.2036	5.2955	5.2016	5.2735	-0.302%	5,146,512	+14.914%
2026-01-23	5.1098	5.3154	5.0878	5.2895	+3.760%	11,249,906	+14.567%
2026-01-22	5.0099	5.1397	4.9910	5.0978	+3.780%	7,401,952	+18.875%
2026-01-21	4.8123	4.9351	4.7983	4.9121	+2.843%	8,759,729	+23.369%
2026-01-20	4.7084	4.7773	4.6994	4.7763	+4.455%	6,786,407	+26.876%
2026-01-16	4.5247	4.5936	4.5008	4.5726	-0.781%	5,704,083	+32.529%
2026-01-15	4.6126	4.6345	4.5846	4.6086	-0.303%	7,545,973	+31.493%
2026-01-14	4.6266	4.6505	4.5627	4.6226	-0.171%	6,824,834	+31.095%
2026-01-13	4.7004	4.7024	4.6066	4.6305	-1.487%	6,456,422	+30.871%
2026-01-12	4.7863	4.8083	4.6994	4.7004	-4.232%	6,257,707	+28.925%
2026-01-09	4.9281	4.9520	4.8801	4.9081	+0.245%	4,150,205	+23.469%
2026-01-08	4.8123	4.8961	4.8123	4.8961	+2.209%	7,105,019	+23.772%
2026-01-07	4.8063	4.8152	4.7543	4.7903	-1.072%	5,253,418	+26.506%
2026-01-06	4.8901	4.9400	4.8312	4.8422	+0.165%	4,691,050	+25.150%
2026-01-05	4.8442	4.8871	4.7923	4.8342	-0.658%	4,582,119	+25.357%
2026-01-02	4.8582	4.8841	4.8332	4.8662	+2.182%	7,020,644	+24.532%
2025-12-31	4.8162	4.8182	4.7464	4.7623	-1.201%	2,796,465	+27.249%
2025-12-30	4.8302	4.8422	4.7903	4.8202	+2.374%	5,819,839	+25.721%
2025-12-29	4.7543	4.7853	4.7024	4.7084	-3.731%	2,578,204	+28.706%
2025-12-26	4.8366	4.8987	4.8347	4.8909	-0.357%	3,085,225	+23.904%
2025-12-24	4.9142	4.9142	4.8754	4.9084	-0.039%	1,205,770	+23.462%
2025-12-23	4.8172	4.9335	4.8114	4.9103	+3.856%	7,382,052	+23.414%
2025-12-22	4.6834	4.7280	4.6814	4.7280	-0.651%	5,320,087	+28.173%
2025-12-19	4.8172	4.8812	4.7542	4.7590	+0.244%	12,778,250	+27.338%
2025-12-18	4.6737	4.7775	4.6524	4.7474	+0.908%	7,810,533	+27.649%
2025-12-17	4.6737	4.7376	4.6485	4.7047	-0.939%	8,076,898	+28.807%
2025-12-16	4.8618	4.8637	4.7386	4.7493	-4.562%	5,649,919	+27.598%
2025-12-15	4.9646	5.0102	4.9607	4.9763	+1.909%	4,621,910	+21.777%
2025-12-12	4.9103	4.9471	4.8366	4.8831	+1.818%	6,077,756	+24.101%
2025-12-11	4.7959	4.8695	4.7959	4.7959	+0.610%	4,456,690	+26.358%
2025-12-10	4.8055	4.8133	4.7222	4.7668	-1.758%	5,369,384	+27.129%
2025-12-09	4.7687	4.9016	4.7658	4.8521	-0.277%	5,174,142	+24.894%
2025-12-08	4.9394	4.9471	4.7901	4.8656	+0.119%	6,502,638	+24.548%
2025-12-05	5.1798	5.2836	4.8337	4.8598	-6.774%	15,701,343	+24.696%
2025-12-04	5.2322	5.2458	5.1808	5.2129	+0.715%	4,609,235	+16.250%
2025-12-03	5.2186	5.2186	5.1450	5.1759	-0.966%	4,899,676	+17.081%
2025-12-02	5.1759	5.2516	5.1624	5.2264	+3.495%	6,856,736	+15.950%
2025-12-01	5.0868	5.1180	5.0344	5.0499	-1.251%	3,582,427	+20.002%
2025-11-28	5.1255	5.1255	5.0722	5.1139	-0.302%	1,678,469	+18.501%
2025-11-26	5.1382	5.1527	5.0907	5.1294	+1.964%	2,668,980	+18.142%
2025-11-25	5.0382	5.0674	4.9975	5.0306	-0.382%	4,810,468	+20.463%
2025-11-24	4.9685	5.0499	4.9520	5.0499	+2.519%	5,528,818	+20.002%
2025-11-21	4.9064	4.9374	4.8598	4.9258	+0.994%	4,142,817	+23.026%
2025-11-20	5.0131	5.0615	4.8744	4.8773	-2.178%	5,402,055	+24.249%
2025-11-19	4.9878	5.0102	4.9306	4.9859	+0.864%	5,202,122	+21.543%
2025-11-18	5.0286	5.0470	4.9432	4.9432	-2.488%	5,307,114	+22.593%
2025-11-17	5.1682	5.1866	5.0489	5.0693	-2.572%	5,898,237	+19.543%
2025-11-14	5.2283	5.2594	5.1993	5.2031	+0.978%	7,172,604	+16.469%
2025-11-13	5.1876	5.2070	5.1042	5.1527	-0.337%	8,320,988	+17.608%
2025-11-12	5.0829	5.1847	5.0557	5.1701	+2.459%	5,688,712	+17.212%
2025-11-11	5.1003	5.1236	5.0131	5.0460	+1.285%	15,021,182	+20.095%
2025-11-10	5.0364	5.0577	4.9704	4.9820	0.000%	5,394,517	+21.638%
2025-11-07	4.9355	4.9907	4.9162	4.9820	+0.626%	4,637,266	+21.638%
2025-11-06	5.0073	5.0179	4.9298	4.9510	-0.040%	3,439,431	+22.400%
2025-11-05	4.8967	4.9656	4.8734	4.9530	+3.276%	5,165,361	+22.350%
2025-11-04	4.8016	4.8454	4.7930	4.7959	-0.642%	3,574,264	+26.358%
2025-11-03	4.8133	4.8405	4.7901	4.8269	+1.427%	6,266,278	+25.546%
2025-10-31	4.7668	4.7755	4.7086	4.7590	+0.244%	3,974,704	+27.338%
2025-10-30	4.7222	4.7881	4.7078	4.7474	0.000%	4,835,338	+27.649%
2025-10-29	4.8172	4.8269	4.7464	4.7474	-0.609%	4,447,485	+27.649%
2025-10-28	4.7551	4.7891	4.7261	4.7765	+0.082%	2,338,019	+26.871%
2025-10-27	4.8483	4.8618	4.7232	4.7726	-0.446%	3,777,607	+26.975%
2025-10-24	4.7920	4.8191	4.7435	4.7940	+1.604%	5,861,254	+26.408%
2025-10-23	4.7319	4.7396	4.6834	4.7183	+0.704%	2,638,201	+28.436%
2025-10-22	4.6931	4.7444	4.6660	4.6853	+0.707%	6,780,714	+29.341%
2025-10-21	4.6872	4.7241	4.6524	4.6524	-0.947%	6,648,908	+30.255%
2025-10-20	4.7008	4.7319	4.6834	4.6969	+1.509%	4,334,893	+29.021%
2025-10-17	4.5748	4.6563	4.5719	4.6271	+0.716%	4,188,313	+30.968%
2025-10-16	4.4837	4.6088	4.4759	4.5942	+2.332%	4,284,859	+31.905%
2025-10-15	4.4197	4.5088	4.4197	4.4895	+1.049%	4,301,865	+34.982%
2025-10-14	4.3518	4.4691	4.3479	4.4429	+1.104%	3,175,784	+36.397%
2025-10-13	4.3925	4.4090	4.3576	4.3944	+1.750%	4,100,580	+37.903%
2025-10-10	4.4429	4.4487	4.2917	4.3188	-2.793%	6,557,477	+40.317%
2025-10-09	4.4991	4.5011	4.4226	4.4429	-1.080%	2,849,572	+36.397%
2025-10-08	4.5767	4.5806	4.4701	4.4914	-0.685%	4,587,474	+34.925%
2025-10-07	4.6097	4.6146	4.4991	4.5224	-3.036%	5,396,878	+34.000%
2025-10-06	4.6601	4.6775	4.6174	4.6640	+0.249%	2,698,805	+29.931%
2025-10-03	4.6271	4.6553	4.5961	4.6524	+0.168%	2,738,536	+30.255%
2025-10-02	4.7610	4.7629	4.6397	4.6446	-2.682%	4,651,039	+30.474%
2025-10-01	4.8483	4.8618	4.7309	4.7726	-1.125%	7,047,548	+26.975%
2025-09-30	4.8114	4.8347	4.7784	4.8269	+1.717%	5,521,450	+25.546%
2025-09-29	4.7261	4.7571	4.6989	4.7454	+1.830%	5,728,128	+27.703%
2025-09-26	4.6814	4.6853	4.6485	4.6601	-0.126%	3,026,074	+30.040%
2025-09-25	4.7339	4.7376	4.6631	4.6660	-2.115%	3,384,571	+29.876%
2025-09-24	4.7843	4.7949	4.7590	4.7668	-1.681%	4,435,357	+27.129%
2025-09-23	4.7358	4.8483	4.7300	4.8483	+3.437%	4,806,957	+24.992%
2025-09-22	4.7280	4.7415	4.6446	4.6872	-1.589%	7,708,594	+29.288%
2025-09-19	4.8055	4.8269	4.7376	4.7629	+0.696%	9,452,035	+27.233%
2025-09-18	4.6601	4.7707	4.6407	4.7300	+1.753%	7,424,521	+28.118%
2025-09-17	4.6271	4.6872	4.6155	4.6485	+0.419%	7,391,076	+30.365%
2025-09-16	4.6563	4.6563	4.5835	4.6291	-0.458%	4,433,764	+30.911%
2025-09-15	4.6213	4.6640	4.6174	4.6504	+2.171%	4,746,285	+30.311%
2025-09-12	4.5011	4.5621	4.4895	4.5516	-0.507%	4,354,812	+33.140%
2025-09-11	4.4817	4.5835	4.4778	4.5748	+2.077%	10,163,666	+32.465%
2025-09-10	4.4371	4.5011	4.4206	4.4817	+1.270%	4,623,142	+35.217%
2025-09-09	4.5088	4.5321	4.4255	4.4255	-1.594%	3,508,261	+36.934%
2025-09-08	4.4507	4.4991	4.4138	4.4972	+0.129%	7,364,963	+34.751%
2025-09-05	4.4565	4.5030	4.4487	4.4914	+3.300%	9,480,664	+34.925%
2025-09-04	4.3149	4.3547	4.2955	4.3479	+1.310%	3,301,453	+39.378%
2025-09-03	4.2936	4.3188	4.2703	4.2917	-0.088%	5,854,814	+41.203%
2025-09-02	4.2471	4.3372	4.2432	4.2955	-2.208%	8,559,167	+41.078%
2025-08-29	4.3673	4.4090	4.3518	4.3925	+1.026%	4,989,364	+37.962%
2025-08-28	4.3188	4.4012	4.3053	4.3479	+1.173%	6,614,741	+39.378%
2025-08-27	4.1928	4.3014	4.1899	4.2975	+3.070%	5,077,597	+41.012%
2025-08-26	4.2413	4.2529	4.1162	4.1695	-2.670%	4,854,448	+45.341%
2025-08-25	4.2722	4.3178	4.2722	4.2839	+0.639%	3,095,378	+41.460%
2025-08-22	4.1404	4.2684	4.1345	4.2567	+2.906%	4,281,796	+42.364%
2025-08-21	4.1230	4.1675	4.1074	4.1365	+1.380%	4,231,123	+46.501%
2025-08-20	4.0687	4.1065	4.0667	4.0802	+0.379%	4,059,720	+48.522%
2025-08-19	4.0958	4.1288	4.0502	4.0648	-4.551%	6,304,823	+49.085%
2025-08-18	4.2199	4.2742	4.2170	4.2586	+1.710%	3,115,674	+42.300%
2025-08-15	4.2160	4.2286	4.1646	4.1870	-0.504%	3,443,361	+44.734%
2025-08-14	4.2781	4.3411	4.2082	4.2082	-2.822%	6,613,163	+44.005%
2025-08-13	4.3925	4.4255	4.2994	4.3304	-1.760%	12,451,537	+39.941%
2025-08-12	4.2742	4.4371	4.1985	4.4080	+11.915%	17,204,614	+37.477%
2025-08-11	3.9348	3.9561	3.8786	3.9387	-0.878%	4,475,124	+53.858%
2025-08-08	3.9911	4.0066	3.9514	3.9736	-0.291%	5,706,538	+52.507%
2025-08-07	3.9038	4.0066	3.8941	3.9852	+2.695%	5,795,276	+52.063%
2025-08-06	3.8107	3.8835	3.8049	3.8806	+2.512%	5,890,445	+56.161%
2025-08-05	3.8166	3.8398	3.7855	3.7855	-0.358%	3,401,748	+60.085%
2025-08-04	3.8378	3.8495	3.7758	3.7991	+0.412%	2,542,186	+59.511%
2025-08-01	3.8572	3.8611	3.7709	3.7835	+1.190%	6,677,243	+60.169%
2025-07-31	3.6788	3.7593	3.6711	3.7390	-1.228%	5,877,528	+62.075%
2025-07-30	3.6963	3.8359	3.6779	3.7855	+1.455%	10,793,437	+60.085%
2025-07-29	3.6963	3.7719	3.6905	3.7312	+0.523%	9,940,842	+62.414%
2025-07-28	3.7156	3.7156	3.6614	3.7118	-0.881%	8,891,093	+63.263%
2025-07-25	3.8204	3.8204	3.7292	3.7448	-2.079%	8,109,988	+61.824%
2025-07-24	3.8378	3.8524	3.8059	3.8243	-1.888%	4,065,134	+58.460%
2025-07-23	3.8359	3.9018	3.8185	3.8979	+1.975%	5,326,786	+55.468%
2025-07-22	3.8883	3.8893	3.8117	3.8224	-0.902%	4,990,204	+58.539%
2025-07-21	3.8592	3.8825	3.8339	3.8572	+0.708%	3,533,878	+57.109%
2025-07-18	3.9232	3.9494	3.8211	3.8301	-2.131%	3,590,430	+58.220%
2025-07-17	3.8767	3.9232	3.8572	3.9135	-0.049%	2,949,201	+54.849%
2025-07-16	3.8650	3.9280	3.8398	3.9154	+0.599%	4,073,890	+54.773%
2025-07-15	3.8786	3.8989	3.8292	3.8921	+0.905%	5,517,979	+55.700%
2025-07-14	3.8806	3.8921	3.8543	3.8572	-1.044%	2,840,568	+57.109%
2025-07-11	3.8903	3.9018	3.8407	3.8979	-0.100%	7,280,355	+55.468%
2025-07-10	3.8514	3.9251	3.7913	3.9018	-2.379%	14,703,267	+55.313%
2025-07-09	4.0648	4.0773	3.9833	3.9969	-1.670%	3,030,246	+51.618%
2025-07-08	4.0551	4.0754	4.0125	4.0648	-0.757%	4,888,203	+49.085%
2025-07-07	4.1870	4.1966	4.0763	4.0958	-2.851%	4,718,564	+47.956%
2025-07-03	4.1598	4.2374	4.1598	4.2160	+2.016%	3,501,351	+43.738%
2025-07-02	4.2218	4.2218	4.0802	4.1327	-3.572%	6,294,557	+46.635%
2025-07-01	4.2674	4.3014	4.2451	4.2858	+0.591%	4,108,815	+41.397%
2025-06-30	4.1094	4.2674	4.0919	4.2606	+4.768%	5,779,905	+42.233%
2025-06-27	4.0590	4.0802	4.0327	4.0667	+0.527%	2,464,075	+49.015%
2025-06-26	4.0047	4.0541	3.9872	4.0454	+2.206%	2,892,881	+49.800%
2025-06-25	3.9794	4.0086	3.9348	3.9581	-1.828%	3,464,265	+53.104%
2025-06-24	4.0240	4.0861	3.9911	4.0318	+0.921%	5,175,664	+50.305%
2025-06-23	4.0143	4.0238	3.9697	3.9950	-0.768%	4,183,332	+51.690%
2025-06-20	4.0861	4.0890	4.0221	4.0259	-1.613%	6,310,996	+50.525%
2025-06-18	4.1171	4.1471	4.0793	4.0919	-0.142%	4,491,254	+48.097%
2025-06-17	4.0599	4.1123	4.0551	4.0977	+0.525%	6,185,553	+47.888%
2025-06-16	4.0725	4.0987	4.0580	4.0763	+0.958%	3,778,483	+48.664%
2025-06-13	4.0182	4.0405	3.9930	4.0376	-0.143%	3,986,915	+50.089%
2025-06-12	4.0008	4.0531	3.9891	4.0434	+0.047%	5,182,161	+49.874%
2025-06-11	3.9872	4.0725	3.9775	4.0415	+1.068%	3,596,355	+49.944%
2025-06-10	3.9852	4.0493	3.9697	3.9988	+1.878%	4,489,738	+51.545%
2025-06-09	3.9542	3.9561	3.8796	3.9251	-1.221%	6,635,166	+54.391%
2025-06-06	3.9911	3.9969	3.9290	3.9736	-0.291%	4,961,188	+52.507%
2025-06-05	3.9600	3.9969	3.9348	3.9852	+2.035%	4,197,879	+52.063%
2025-06-04	3.9950	4.0008	3.9018	3.9057	-1.995%	3,843,754	+55.158%
2025-06-03	3.9426	4.0008	3.9076	3.9852	+1.479%	3,487,599	+52.063%
2025-06-02	4.0105	4.0105	3.9154	3.9271	-1.411%	4,780,576	+54.312%
2025-05-30	4.0395	4.0570	3.9368	3.9833	-2.099%	5,711,509	+52.135%
2025-05-29	4.0434	4.0977	4.0337	4.0687	+1.355%	4,236,444	+48.942%
2025-05-28	4.0240	4.0376	3.9843	4.0143	-1.663%	4,439,487	+50.960%
2025-05-27	4.0958	4.0997	4.0483	4.0822	+1.887%	5,225,527	+48.449%
2025-05-23	3.8747	4.0122	3.8611	4.0066	+0.732%	5,429,772	+51.250%
2025-05-22	4.0240	4.0619	3.9668	3.9775	-1.773%	5,574,835	+52.357%
2025-05-21	4.0744	4.0919	4.0318	4.0493	-0.523%	4,644,088	+49.655%
2025-05-20	3.9950	4.0820	3.9920	4.0706	+1.547%	7,362,890	+48.872%
2025-05-19	3.9600	4.0123	3.9522	4.0086	+0.734%	3,437,255	+51.175%
2025-05-16	3.9057	3.9794	3.8960	3.9794	+0.834%	3,883,032	+52.284%
2025-05-15	3.9658	3.9852	3.8999	3.9465	+0.246%	5,750,203	+53.554%
2025-05-14	3.9446	3.9755	3.9212	3.9368	-0.099%	7,342,584	+53.932%
2025-05-13	3.8572	3.9726	3.7916	3.9407	+1.499%	8,107,523	+53.780%
2025-05-12	3.8378	3.9057	3.8368	3.8825	-2.767%	10,682,623	+56.085%
2025-05-09	3.9969	4.0561	3.9717	3.9930	+0.244%	7,637,341	+51.766%
2025-05-08	3.9484	4.0425	3.9426	3.9833	+2.036%	10,280,889	+52.135%
2025-05-07	3.8844	3.9174	3.8417	3.9038	+0.399%	5,134,798	+55.233%
2025-05-06	3.8417	3.8979	3.8339	3.8883	+1.163%	6,396,872	+55.852%
2025-05-05	3.8844	3.8999	3.8382	3.8436	-0.505%	6,062,884	+57.665%
2025-05-02	3.8921	3.9183	3.8553	3.8631	-0.500%	9,003,417	+56.869%
2025-05-01	3.9988	3.9988	3.8747	3.8825	-1.524%	5,203,215	+56.085%
2025-04-30	3.9426	3.9619	3.8796	3.9426	+0.198%	10,159,324	+53.706%
2025-04-29	3.9639	3.9668	3.9290	3.9348	-0.051%	6,615,390	+54.010%
2025-04-28	3.9348	3.9561	3.9009	3.9368	+0.099%	7,541,620	+53.932%
2025-04-25	3.9310	3.9416	3.9038	3.9329	+0.298%	3,865,262	+54.085%
2025-04-24	3.8960	3.9368	3.8553	3.9212	+2.379%	5,396,115	+54.545%
2025-04-23	3.7816	3.8485	3.7777	3.8301	+2.810%	7,232,157	+58.220%
2025-04-22	3.6401	3.7370	3.6362	3.7254	+2.673%	12,136,154	+62.667%
2025-04-21	3.6479	3.6662	3.5887	3.6284	-0.055%	2,395,040	+67.016%
2025-04-17	3.5528	3.6479	3.5469	3.6304	+2.018%	5,671,840	+66.924%
2025-04-16	3.5140	3.5751	3.5082	3.5586	-0.219%	7,452,892	+70.292%
2025-04-15	3.5683	3.5897	3.5266	3.5664	-0.914%	10,041,466	+69.919%
2025-04-14	3.5528	3.6022	3.5372	3.5993	+1.532%	5,112,630	+68.366%
2025-04-11	3.4752	3.5489	3.4471	3.5450	+3.510%	6,347,060	+70.945%
2025-04-10	3.4016	3.4306	3.3598	3.4248	+1.146%	7,204,111	+76.945%
2025-04-09	3.2193	3.4151	3.2047	3.3860	+3.805%	8,769,342	+78.972%
2025-04-08	3.4170	3.4170	3.2541	3.2619	-1.694%	11,255,977	+85.781%
2025-04-07	3.3240	3.4558	3.3123	3.3181	-3.116%	7,622,341	+82.635%
2025-04-04	3.4646	3.4975	3.4131	3.4248	-5.510%	6,537,852	+76.945%
2025-04-03	3.6090	3.6740	3.6032	3.6245	+4.296%	6,868,282	+67.195%
2025-04-02	3.4965	3.5218	3.4520	3.4752	-0.444%	4,949,174	+74.378%
2025-04-01	3.4384	3.4917	3.4248	3.4907	+0.782%	6,930,175	+73.604%
2025-03-31	3.4539	3.4820	3.4189	3.4636	-0.665%	4,795,633	+74.962%
2025-03-28	3.4810	3.5043	3.4432	3.4868	-0.334%	5,845,496	+73.798%
2025-03-27	3.4558	3.5218	3.4403	3.4985	+1.636%	9,613,563	+73.217%
2025-03-26	3.4481	3.4578	3.4248	3.4422	-0.618%	7,484,765	+76.050%
2025-03-25	3.4306	3.5150	3.4054	3.4636	+3.716%	6,726,632	+74.962%
2025-03-24	3.3666	3.3967	3.3210	3.3395	-2.491%	6,548,747	+81.464%
2025-03-21	3.4151	3.4432	3.3831	3.4248	-1.725%	9,366,668	+76.945%
2025-03-20	3.5043	3.5121	3.4607	3.4849	-0.443%	6,064,003	+73.893%
2025-03-19	3.4364	3.5333	3.4364	3.5004	+2.615%	6,929,258	+73.123%
2025-03-18	3.4189	3.4422	3.3782	3.4112	-0.284%	4,004,499	+77.650%
2025-03-17	3.3491	3.4316	3.3473	3.4209	+2.557%	4,364,862	+77.146%
2025-03-14	3.2909	3.3569	3.2677	3.3356	+2.382%	3,370,999	+81.676%
2025-03-13	3.1319	3.2677	3.1242	3.2580	+2.004%	3,890,060	+86.004%
2025-03-12	3.1959	3.2347	3.1765	3.1940	+0.122%	2,588,579	+89.731%
2025-03-11	3.1882	3.2057	3.1494	3.1901	+0.365%	2,715,033	+89.963%
2025-03-10	3.1785	3.2541	3.1765	3.1785	-1.384%	6,051,499	+90.656%
2025-03-07	3.1688	3.2318	3.1562	3.2231	+2.275%	2,396,205	+88.018%
2025-03-06	3.1688	3.2018	3.1475	3.1514	-0.244%	4,524,467	+92.295%
2025-03-05	3.0854	3.1765	3.0835	3.1591	+1.874%	4,387,494	+91.827%
2025-03-04	3.1300	3.1300	3.0447	3.1010	-1.233%	5,231,421	+95.421%
2025-03-03	3.1436	3.1843	3.1271	3.1397	+0.496%	2,166,864	+93.012%
2025-02-28	3.1591	3.1785	3.0942	3.1242	-1.708%	5,859,057	+93.970%
2025-02-27	3.2037	3.2134	3.1726	3.1785	-0.907%	2,180,111	+90.656%
2025-02-26	3.2231	3.2464	3.1964	3.2076	-2.246%	3,688,739	+88.926%
2025-02-25	3.2697	3.3104	3.2677	3.2813	+0.957%	3,746,724	+84.683%
2025-02-24	3.3259	3.3356	3.2444	3.2502	-2.220%	3,301,706	+86.450%
2025-02-21	3.3530	3.3608	3.2929	3.3240	-0.174%	3,261,604	+82.310%
2025-02-20	3.3530	3.3578	3.3123	3.3298	-0.234%	6,192,731	+81.993%
2025-02-19	3.3744	3.3899	3.3249	3.3376	-1.769%	5,224,883	+81.568%
2025-02-18	3.4151	3.4248	3.3792	3.3977	-1.238%	6,904,898	+78.356%
2025-02-14	3.3627	3.4558	3.3540	3.4403	+3.742%	4,414,014	+76.147%
2025-02-13	3.2580	3.3240	3.2561	3.3162	+1.786%	3,112,204	+82.739%
2025-02-12	3.2522	3.2833	3.2376	3.2580	-1.117%	5,418,732	+86.004%
2025-02-11	3.3104	3.3104	3.2580	3.2948	+1.432%	5,307,108	+83.926%
2025-02-10	3.2405	3.2590	3.2144	3.2483	+1.329%	3,248,552	+86.559%
2025-02-07	3.2871	3.2929	3.2018	3.2057	-2.188%	5,136,061	+89.038%
2025-02-06	3.2716	3.2890	3.2502	3.2774	+0.654%	4,826,649	+84.903%
2025-02-05	3.2425	3.2706	3.2308	3.2561	-0.297%	3,758,888	+86.112%
2025-02-04	3.2270	3.2803	3.2057	3.2658	+2.373%	5,645,067	+85.559%
2025-02-03	3.1339	3.2027	3.1203	3.1901	+1.667%	4,952,582	+89.963%
2025-01-31	3.1843	3.1901	3.1319	3.1378	-0.245%	4,091,845	+93.129%
2025-01-30	3.1068	3.1882	3.1068	3.1455	+2.077%	4,265,161	+92.656%
2025-01-29	3.1106	3.1164	3.0747	3.0815	-1.550%	3,401,846	+96.657%
2025-01-28	3.1261	3.1455	3.1116	3.1300	-0.493%	2,913,580	+93.610%
2025-01-27	3.0990	3.1475	3.0573	3.1455	+3.508%	4,117,050	+92.656%
2025-01-24	3.0621	3.0874	3.0292	3.0389	-0.062%	2,473,130	+99.414%
2025-01-23	3.0621	3.0825	3.0282	3.0408	-0.696%	2,741,723	+99.290%
2025-01-22	3.0699	3.0913	3.0543	3.0621	+0.318%	4,276,320	+97.903%
2025-01-21	3.0621	3.0641	3.0292	3.0524	+3.010%	5,681,869	+98.532%
2025-01-17	2.9226	2.9971	2.9226	2.9632	+1.797%	5,504,443	+104.509%