Dark

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

At Close

Sep 8, 2026 3:59:58 PM EDT

5.27USD+2.330%(+0.12)9,658,903

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 9:29:59 AM EDT

5.30USD+2.913%(+0.15)63,531

After-hours

Sep 8, 2026 4:10:30 PM EDT

5.27USD0.000%(0.00)235

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	5.3000	5.3699	5.2500	5.2700	+2.330%	9,658,903	0.000%
2026-09-04	5.0200	5.2291	5.0200	5.1500	+0.390%	6,055,699	+2.330%
2026-09-03	5.2100	5.2100	5.0800	5.1300	+0.786%	6,993,173	+2.729%
2026-09-02	5.0000	5.1550	4.9450	5.0900	+4.517%	22,144,400	+3.536%
2026-09-01	4.9000	5.0250	4.8550	4.8700	+0.206%	14,418,690	+8.214%
2026-08-31	4.9100	4.9600	4.8450	4.8600	-0.205%	12,627,351	+8.436%
2026-08-28	4.8300	4.8900	4.7500	4.8700	+1.037%	23,011,617	+8.214%
2026-08-27	4.8400	4.8800	4.7850	4.8200	-0.619%	12,378,030	+9.336%
2026-08-26	4.9100	4.9300	4.8350	4.8500	+1.042%	7,177,164	+8.660%
2026-08-25	4.6600	4.8100	4.5950	4.8000	+3.672%	6,950,336	+9.792%
2026-08-24	4.5100	4.6700	4.5100	4.6300	+0.434%	12,886,992	+13.823%
2026-08-21	4.4900	4.6400	4.4900	4.6100	+3.363%	13,298,610	+14.317%
2026-08-20	4.5500	4.6000	4.4450	4.4600	-2.407%	9,932,632	+18.161%
2026-08-19	4.6200	4.6800	4.5700	4.5700	+0.440%	7,686,363	+15.317%
2026-08-18	4.5400	4.5900	4.5200	4.5500	-0.655%	8,805,532	+15.824%
2026-08-17	4.6200	4.6450	4.5500	4.5800	-0.435%	13,531,786	+15.066%
2026-08-14	4.5400	4.6200	4.4800	4.6000	-1.709%	12,817,239	+14.565%
2026-08-13	4.8600	4.9900	4.6000	4.6800	-8.235%	31,865,718	+12.607%
2026-08-12	5.0800	5.1100	5.0200	5.1000	+1.392%	7,663,074	+3.333%
2026-08-11	5.2000	5.2300	5.0100	5.0300	-3.455%	7,956,311	+4.771%
2026-08-10	5.2800	5.2800	5.1750	5.2100	-1.883%	5,795,670	+1.152%
2026-08-07	5.4100	5.4450	5.2800	5.3100	-1.117%	4,147,201	-0.753%
2026-08-06	5.4150	5.4600	5.3600	5.3700	-1.105%	4,057,754	-1.862%
2026-08-05	5.5300	5.6350	5.4200	5.4300	0.000%	3,789,691	-2.947%
2026-08-04	5.5200	5.5200	5.3900	5.4300	0.000%	8,152,310	-2.947%
2026-08-03	5.4900	5.4900	5.3400	5.4300	-0.367%	6,227,075	-2.947%
2026-07-31	5.5000	5.5400	5.4450	5.4500	-0.366%	6,117,197	-3.303%
2026-07-30	5.3300	5.4850	5.3100	5.4700	+3.992%	8,541,506	-3.656%
2026-07-29	5.4800	5.4900	5.2400	5.2600	-4.710%	10,761,314	+0.190%
2026-07-28	5.7200	5.7650	5.5050	5.5200	-2.817%	7,834,839	-4.529%
2026-07-27	5.6400	5.7000	5.6200	5.6800	+1.248%	4,164,534	-7.218%
2026-07-24	5.6600	5.6850	5.5950	5.6100	-2.094%	6,238,967	-6.061%
2026-07-23	5.7000	5.7400	5.6350	5.7300	-1.715%	7,798,842	-8.028%
2026-07-22	5.7000	5.8600	5.7000	5.8300	+2.641%	5,088,802	-9.605%
2026-07-21	5.7300	5.7400	5.5950	5.6800	-1.217%	3,452,746	-7.218%
2026-07-20	5.7700	5.8200	5.7200	5.7500	0.000%	4,447,996	-8.348%
2026-07-17	5.7000	5.8200	5.7000	5.7500	-0.691%	3,971,560	-8.348%
2026-07-16	5.8100	5.9100	5.7500	5.7900	-2.196%	6,028,581	-8.981%
2026-07-15	5.9700	6.0000	5.8900	5.9200	-0.838%	5,252,546	-10.980%
2026-07-14	6.0200	6.0400	5.9500	5.9700	+0.675%	4,226,530	-11.725%
2026-07-13	6.0100	6.0350	5.9000	5.9300	-2.145%	3,167,895	-11.130%
2026-07-10	6.0000	6.0899	6.0000	6.0600	+3.767%	4,973,359	-13.036%
2026-07-09	5.7300	5.8900	5.7100	5.8400	+2.456%	7,817,681	-9.760%
2026-07-08	5.7000	5.7350	5.6700	5.7000	-0.350%	4,515,202	-7.544%
2026-07-07	5.7800	5.8250	5.6750	5.7200	-1.549%	4,156,428	-7.867%
2026-07-06	5.8400	5.8600	5.7500	5.8100	+1.043%	4,660,581	-9.294%
2026-07-02	5.8000	5.8700	5.7400	5.7500	0.000%	4,237,924	-8.348%
2026-07-01	5.7000	5.7750	5.6500	5.7500	-0.519%	6,979,684	-8.348%
2026-06-30	5.6800	5.8300	5.6500	5.7800	-0.516%	7,466,565	-8.824%
2026-06-29	5.7000	5.8300	5.7000	5.8100	+0.345%	8,434,582	-9.294%
2026-06-26	5.6700	5.8050	5.6500	5.7900	+2.842%	7,407,240	-8.981%
2026-06-25	5.6200	5.6850	5.5250	5.6300	+1.808%	8,588,653	-6.394%
2026-06-24	5.4600	5.5500	5.4150	5.5300	+0.912%	11,771,928	-4.702%
2026-06-23	5.3700	5.5050	5.3500	5.4800	+1.107%	6,283,261	-3.832%
2026-06-22	5.3500	5.4800	5.3200	5.4200	+3.238%	7,437,788	-2.768%
2026-06-18	5.3100	5.3850	5.2100	5.2500	-2.416%	7,597,905	+0.381%
2026-06-17	5.5500	5.6000	5.3600	5.3800	-2.359%	4,579,325	-2.045%
2026-06-16	5.5800	5.5950	5.5000	5.5100	-1.077%	10,041,329	-4.356%
2026-06-15	5.6600	5.6750	5.5100	5.5700	+2.015%	7,447,472	-5.386%
2026-06-12	5.5300	5.5400	5.4600	5.4600	-0.183%	4,323,144	-3.480%
2026-06-11	5.4200	5.5200	5.3150	5.4700	+2.052%	6,756,051	-3.656%
2026-06-10	5.3700	5.4800	5.3400	5.3600	-1.107%	10,628,569	-1.679%
2026-06-09	5.3700	5.4400	5.3100	5.4200	+1.880%	5,602,501	-2.768%
2026-06-08	5.3500	5.4000	5.2500	5.3200	-0.561%	6,176,667	-0.940%
2026-06-05	5.3200	5.4450	5.3200	5.3500	-2.550%	9,889,583	-1.495%
2026-06-04	5.4800	5.5100	5.4250	5.4900	+1.667%	5,089,482	-4.007%
2026-06-03	5.4000	5.5700	5.3400	5.4000	-2.351%	10,321,585	-2.407%
2026-06-02	5.4800	5.5800	5.4650	5.5300	+1.282%	6,418,389	-4.702%
2026-06-01	5.4800	5.5300	5.4300	5.4600	-1.087%	7,312,384	-3.480%
2026-05-29	5.5000	5.5700	5.4450	5.5200	-1.075%	5,840,685	-4.529%
2026-05-28	5.6700	5.7350	5.5650	5.5800	-1.413%	3,120,760	-5.556%
2026-05-27	5.7000	5.7800	5.6500	5.6600	-1.222%	4,016,944	-6.890%
2026-05-26	5.7700	5.7820	5.6650	5.7300	+1.237%	2,489,091	-8.028%
2026-05-22	5.6900	5.7050	5.5600	5.6600	-0.876%	5,077,438	-6.890%
2026-05-21	5.8000	5.8050	5.6800	5.7100	-2.560%	4,442,794	-7.706%
2026-05-20	5.7200	5.8950	5.6850	5.8600	+3.169%	6,276,575	-10.068%
2026-05-19	5.6600	5.8250	5.6500	5.6800	-2.906%	6,373,718	-7.218%
2026-05-18	5.7800	5.8900	5.7500	5.8500	+2.273%	7,082,463	-9.915%
2026-05-15	5.7100	5.7800	5.6750	5.7200	-3.541%	6,776,704	-7.867%
2026-05-14	5.9000	5.9600	5.8800	5.9300	+1.022%	5,030,758	-11.130%
2026-05-13	5.9800	6.0750	5.8400	5.8700	-2.815%	9,397,392	-10.221%
2026-05-12	6.1600	6.2100	6.0150	6.0400	-3.514%	5,086,672	-12.748%
2026-05-11	6.3600	6.3600	6.2200	6.2600	-1.417%	4,308,797	-15.815%
2026-05-08	6.4300	6.4750	6.3400	6.3500	-0.314%	3,224,335	-17.008%
2026-05-07	6.5800	6.5900	6.3500	6.3700	-3.951%	5,048,137	-17.268%
2026-05-06	6.7340	6.7700	6.5860	6.6320	-1.015%	9,998,097	-20.537%
2026-05-05	6.6200	6.7600	6.5550	6.7000	+1.948%	3,962,801	-21.343%
2026-05-04	6.6800	6.7630	6.5640	6.5720	-1.292%	5,041,094	-19.811%
2026-05-01	6.7080	6.7211	6.6400	6.6580	-1.011%	2,847,895	-20.847%
2026-04-30	6.6300	6.7500	6.6300	6.7260	+2.095%	5,764,746	-21.647%
2026-04-29	6.6760	6.7520	6.5760	6.5880	-1.993%	7,501,344	-20.006%
2026-04-28	6.6600	6.7300	6.5740	6.7220	-1.408%	6,760,249	-21.601%
2026-04-27	6.9000	6.9370	6.8060	6.8180	-1.758%	4,636,219	-22.705%
2026-04-24	6.8940	6.9800	6.8790	6.9400	+0.463%	7,490,934	-24.063%
2026-04-23	7.0060	7.1180	6.8830	6.9080	-0.289%	7,423,932	-23.712%
2026-04-22	7.0500	7.0900	6.9280	6.9280	-2.175%	9,384,924	-23.932%
2026-04-21	7.1060	7.1570	7.0417	7.0820	+0.198%	10,437,399	-25.586%
2026-04-20	6.9040	7.0860	6.9020	7.0680	+4.402%	12,306,219	-25.439%
2026-04-17	6.8240	6.8410	6.7310	6.7700	+1.105%	9,226,871	-22.157%
2026-04-16	6.8060	6.8100	6.6740	6.6960	-1.558%	6,700,050	-21.296%
2026-04-15	6.7920	6.8280	6.6970	6.8020	+0.621%	10,451,870	-22.523%
2026-04-14	6.8300	6.8560	6.7560	6.7600	+0.356%	5,149,970	-22.041%
2026-04-13	6.7300	6.7920	6.6760	6.7360	-1.261%	8,719,483	-21.764%
2026-04-10	6.7000	6.8459	6.7000	6.8220	+3.395%	6,741,392	-22.750%
2026-04-09	6.4300	6.6270	6.4300	6.5980	+4.037%	5,541,372	-20.127%
2026-04-08	6.3560	6.3760	6.2760	6.3420	+4.172%	5,102,357	-16.903%
2026-04-07	6.0200	6.1000	5.9540	6.0880	+0.562%	4,736,713	-13.436%
2026-04-06	6.1020	6.1520	6.0340	6.0540	-0.395%	2,654,801	-12.950%
2026-04-02	5.9480	6.1340	5.9480	6.0780	+0.629%	3,452,314	-13.294%
2026-04-01	6.1180	6.1370	6.0140	6.0400	-1.016%	6,308,920	-12.748%
2026-03-31	5.9580	6.1560	5.9340	6.1020	+3.670%	5,801,389	-13.635%
2026-03-30	5.8480	5.9120	5.7840	5.8860	+2.294%	6,355,590	-10.466%
2026-03-27	5.7660	5.8600	5.7280	5.7540	-0.668%	5,224,200	-8.412%
2026-03-26	5.8985	5.9604	5.7827	5.7927	-2.846%	3,776,921	-9.023%
2026-03-25	5.9384	5.9983	5.8666	5.9624	+2.612%	8,151,833	-11.613%
2026-03-24	5.6968	5.8166	5.6649	5.8106	-0.103%	5,807,396	-9.304%
2026-03-23	5.8007	5.9105	5.7308	5.8166	+4.409%	8,254,458	-9.397%
2026-03-20	5.7268	5.7727	5.5411	5.5710	-4.288%	12,865,570	-5.403%
2026-03-19	5.6729	5.8466	5.4892	5.8206	+3.662%	9,274,149	-9.460%
2026-03-18	5.6829	5.7388	5.6150	5.6150	-2.225%	7,372,836	-6.144%
2026-03-17	5.6789	5.8166	5.6549	5.7428	+3.304%	11,589,166	-8.233%
2026-03-16	5.5610	5.5900	5.4852	5.5591	+2.017%	10,549,142	-5.200%
2026-03-13	5.6170	5.6449	5.4233	5.4492	-0.656%	8,709,715	-3.289%
2026-03-12	5.5690	5.6110	5.4822	5.4852	-4.085%	8,636,476	-3.923%
2026-03-11	5.7308	5.8007	5.6649	5.7188	-0.035%	5,320,322	-7.848%
2026-03-10	5.6609	5.8206	5.6130	5.7208	+1.237%	9,063,601	-7.880%
2026-03-09	5.5051	5.6789	5.4093	5.6509	+2.686%	11,615,736	-6.741%
2026-03-06	5.4273	5.5351	5.4153	5.5031	-1.360%	8,495,458	-4.236%
2026-03-05	5.6449	5.6759	5.4902	5.5790	-4.085%	10,236,313	-5.539%
2026-03-04	5.7767	5.8366	5.7148	5.8166	+3.849%	8,266,395	-9.397%
2026-03-03	5.5531	5.6789	5.4273	5.6010	-5.268%	11,573,556	-5.910%
2026-03-02	5.7527	5.9604	5.7458	5.9125	-1.333%	8,010,408	-10.867%
2026-02-27	5.9584	6.0390	5.9384	5.9924	-0.924%	4,985,765	-12.055%
2026-02-26	6.0682	6.0872	5.9584	6.0483	-0.721%	6,623,721	-12.868%
2026-02-25	6.0143	6.1162	6.0023	6.0922	+2.280%	5,178,008	-13.496%
2026-02-24	5.8666	5.9664	5.8486	5.9564	+1.463%	6,347,629	-11.524%
2026-02-23	5.8905	5.9704	5.8526	5.8705	-0.878%	3,390,339	-10.229%
2026-02-20	5.8546	5.9394	5.8506	5.9225	+0.918%	4,049,879	-11.017%
2026-02-19	5.8146	5.9285	5.8146	5.8686	+1.767%	3,485,402	-10.200%
2026-02-18	5.8466	5.8965	5.7348	5.7667	-1.130%	5,922,569	-8.613%
2026-02-17	5.8226	5.8526	5.7777	5.8326	-0.308%	2,285,779	-9.646%
2026-02-13	5.7208	5.8626	5.6609	5.8506	-0.068%	5,545,558	-9.924%
2026-02-12	5.9504	5.9864	5.8326	5.8546	-0.879%	8,088,330	-9.985%
2026-02-11	5.9624	5.9744	5.8686	5.9065	+1.859%	8,105,297	-10.776%
2026-02-10	5.7108	5.8156	5.6839	5.7987	+1.539%	6,209,495	-9.118%
2026-02-09	5.5770	5.7168	5.5591	5.7108	+3.661%	4,708,623	-7.719%
2026-02-06	5.5770	5.5810	5.4492	5.5091	+0.436%	8,706,228	-4.340%
2026-02-05	5.5291	5.5970	5.4752	5.4852	+0.809%	6,850,034	-3.923%
2026-02-04	5.5401	5.5471	5.3913	5.4412	-1.767%	7,778,757	-3.146%
2026-02-03	5.6269	5.6649	5.5111	5.5391	+1.501%	9,946,566	-4.858%
2026-02-02	5.4113	5.4672	5.3873	5.4572	+1.749%	4,348,704	-3.430%
2026-01-30	5.3793	5.4123	5.3095	5.3634	-0.812%	9,030,519	-1.741%
2026-01-29	5.4612	5.4662	5.2735	5.4073	-0.660%	5,653,031	-2.539%
2026-01-28	5.4772	5.4872	5.3374	5.4432	+0.590%	4,648,411	-3.182%
2026-01-27	5.4313	5.4792	5.3953	5.4113	+2.613%	7,261,085	-2.611%
2026-01-26	5.2036	5.2955	5.2016	5.2735	-0.302%	5,146,512	-0.066%
2026-01-23	5.1098	5.3154	5.0878	5.2895	+3.760%	11,249,906	-0.369%
2026-01-22	5.0099	5.1397	4.9910	5.0978	+3.780%	7,401,952	+3.378%
2026-01-21	4.8123	4.9351	4.7983	4.9121	+2.843%	8,759,729	+7.286%
2026-01-20	4.7084	4.7773	4.6994	4.7763	+4.455%	6,786,407	+10.336%
2026-01-16	4.5247	4.5936	4.5008	4.5726	-0.781%	5,704,083	+15.252%
2026-01-15	4.6126	4.6345	4.5846	4.6086	-0.303%	7,545,973	+14.351%
2026-01-14	4.6266	4.6505	4.5627	4.6226	-0.171%	6,824,834	+14.005%
2026-01-13	4.7004	4.7024	4.6066	4.6305	-1.487%	6,456,422	+13.811%
2026-01-12	4.7863	4.8083	4.6994	4.7004	-4.232%	6,257,707	+12.118%
2026-01-09	4.9281	4.9520	4.8801	4.9081	+0.245%	4,150,205	+7.374%
2026-01-08	4.8123	4.8961	4.8123	4.8961	+2.209%	7,105,019	+7.637%
2026-01-07	4.8063	4.8152	4.7543	4.7903	-1.072%	5,253,418	+10.014%
2026-01-06	4.8901	4.9400	4.8312	4.8422	+0.165%	4,691,050	+8.835%
2026-01-05	4.8442	4.8871	4.7923	4.8342	-0.658%	4,582,119	+9.015%
2026-01-02	4.8582	4.8841	4.8332	4.8662	+2.182%	7,020,644	+8.298%
2025-12-31	4.8162	4.8182	4.7464	4.7623	-1.201%	2,796,465	+10.661%
2025-12-30	4.8302	4.8422	4.7903	4.8202	+2.374%	5,819,839	+9.332%
2025-12-29	4.7543	4.7853	4.7024	4.7084	-3.731%	2,578,204	+11.928%
2025-12-26	4.8366	4.8987	4.8347	4.8909	-0.357%	3,085,225	+7.751%
2025-12-24	4.9142	4.9142	4.8754	4.9084	-0.039%	1,205,770	+7.367%
2025-12-23	4.8172	4.9335	4.8114	4.9103	+3.856%	7,382,052	+7.325%
2025-12-22	4.6834	4.7280	4.6814	4.7280	-0.651%	5,320,087	+11.464%
2025-12-19	4.8172	4.8812	4.7542	4.7590	+0.244%	12,778,250	+10.738%
2025-12-18	4.6737	4.7775	4.6524	4.7474	+0.908%	7,810,533	+11.008%
2025-12-17	4.6737	4.7376	4.6485	4.7047	-0.939%	8,076,898	+12.016%
2025-12-16	4.8618	4.8637	4.7386	4.7493	-4.562%	5,649,919	+10.964%
2025-12-15	4.9646	5.0102	4.9607	4.9763	+1.909%	4,621,910	+5.902%
2025-12-12	4.9103	4.9471	4.8366	4.8831	+1.818%	6,077,756	+7.923%
2025-12-11	4.7959	4.8695	4.7959	4.7959	+0.610%	4,456,690	+9.886%
2025-12-10	4.8055	4.8133	4.7222	4.7668	-1.758%	5,369,384	+10.556%
2025-12-09	4.7687	4.9016	4.7658	4.8521	-0.277%	5,174,142	+8.613%
2025-12-08	4.9394	4.9471	4.7901	4.8656	+0.119%	6,502,638	+8.311%
2025-12-05	5.1798	5.2836	4.8337	4.8598	-6.774%	15,701,343	+8.441%
2025-12-04	5.2322	5.2458	5.1808	5.2129	+0.715%	4,609,235	+1.095%
2025-12-03	5.2186	5.2186	5.1450	5.1759	-0.966%	4,899,676	+1.818%
2025-12-02	5.1759	5.2516	5.1624	5.2264	+3.495%	6,856,736	+0.834%
2025-12-01	5.0868	5.1180	5.0344	5.0499	-1.251%	3,582,427	+4.359%
2025-11-28	5.1255	5.1255	5.0722	5.1139	-0.302%	1,678,469	+3.052%
2025-11-26	5.1382	5.1527	5.0907	5.1294	+1.964%	2,668,980	+2.741%
2025-11-25	5.0382	5.0674	4.9975	5.0306	-0.382%	4,810,468	+4.759%
2025-11-24	4.9685	5.0499	4.9520	5.0499	+2.519%	5,528,818	+4.359%
2025-11-21	4.9064	4.9374	4.8598	4.9258	+0.994%	4,142,817	+6.988%
2025-11-20	5.0131	5.0615	4.8744	4.8773	-2.178%	5,402,055	+8.052%
2025-11-19	4.9878	5.0102	4.9306	4.9859	+0.864%	5,202,122	+5.698%
2025-11-18	5.0286	5.0470	4.9432	4.9432	-2.488%	5,307,114	+6.611%
2025-11-17	5.1682	5.1866	5.0489	5.0693	-2.572%	5,898,237	+3.959%
2025-11-14	5.2283	5.2594	5.1993	5.2031	+0.978%	7,172,604	+1.286%
2025-11-13	5.1876	5.2070	5.1042	5.1527	-0.337%	8,320,988	+2.276%
2025-11-12	5.0829	5.1847	5.0557	5.1701	+2.459%	5,688,712	+1.932%
2025-11-11	5.1003	5.1236	5.0131	5.0460	+1.285%	15,021,182	+4.439%
2025-11-10	5.0364	5.0577	4.9704	4.9820	0.000%	5,394,517	+5.781%
2025-11-07	4.9355	4.9907	4.9162	4.9820	+0.626%	4,637,266	+5.781%
2025-11-06	5.0073	5.0179	4.9298	4.9510	-0.040%	3,439,431	+6.443%
2025-11-05	4.8967	4.9656	4.8734	4.9530	+3.276%	5,165,361	+6.400%
2025-11-04	4.8016	4.8454	4.7930	4.7959	-0.642%	3,574,264	+9.886%
2025-11-03	4.8133	4.8405	4.7901	4.8269	+1.427%	6,266,278	+9.180%
2025-10-31	4.7668	4.7755	4.7086	4.7590	+0.244%	3,974,704	+10.738%
2025-10-30	4.7222	4.7881	4.7078	4.7474	0.000%	4,835,338	+11.008%
2025-10-29	4.8172	4.8269	4.7464	4.7474	-0.609%	4,447,485	+11.008%
2025-10-28	4.7551	4.7891	4.7261	4.7765	+0.082%	2,338,019	+10.332%
2025-10-27	4.8483	4.8618	4.7232	4.7726	-0.446%	3,777,607	+10.422%
2025-10-24	4.7920	4.8191	4.7435	4.7940	+1.604%	5,861,254	+9.929%
2025-10-23	4.7319	4.7396	4.6834	4.7183	+0.704%	2,638,201	+11.693%
2025-10-22	4.6931	4.7444	4.6660	4.6853	+0.707%	6,780,714	+12.479%
2025-10-21	4.6872	4.7241	4.6524	4.6524	-0.947%	6,648,908	+13.275%
2025-10-20	4.7008	4.7319	4.6834	4.6969	+1.509%	4,334,893	+12.202%
2025-10-17	4.5748	4.6563	4.5719	4.6271	+0.716%	4,188,313	+13.894%
2025-10-16	4.4837	4.6088	4.4759	4.5942	+2.332%	4,284,859	+14.710%
2025-10-15	4.4197	4.5088	4.4197	4.4895	+1.049%	4,301,865	+17.385%
2025-10-14	4.3518	4.4691	4.3479	4.4429	+1.104%	3,175,784	+18.616%
2025-10-13	4.3925	4.4090	4.3576	4.3944	+1.750%	4,100,580	+19.925%
2025-10-10	4.4429	4.4487	4.2917	4.3188	-2.793%	6,557,477	+22.025%
2025-10-09	4.4991	4.5011	4.4226	4.4429	-1.080%	2,849,572	+18.616%
2025-10-08	4.5767	4.5806	4.4701	4.4914	-0.685%	4,587,474	+17.335%
2025-10-07	4.6097	4.6146	4.4991	4.5224	-3.036%	5,396,878	+16.531%
2025-10-06	4.6601	4.6775	4.6174	4.6640	+0.249%	2,698,805	+12.993%
2025-10-03	4.6271	4.6553	4.5961	4.6524	+0.168%	2,738,536	+13.275%
2025-10-02	4.7610	4.7629	4.6397	4.6446	-2.682%	4,651,039	+13.465%
2025-10-01	4.8483	4.8618	4.7309	4.7726	-1.125%	7,047,548	+10.422%
2025-09-30	4.8114	4.8347	4.7784	4.8269	+1.717%	5,521,450	+9.180%
2025-09-29	4.7261	4.7571	4.6989	4.7454	+1.830%	5,728,128	+11.055%
2025-09-26	4.6814	4.6853	4.6485	4.6601	-0.126%	3,026,074	+13.088%
2025-09-25	4.7339	4.7376	4.6631	4.6660	-2.115%	3,384,571	+12.945%
2025-09-24	4.7843	4.7949	4.7590	4.7668	-1.681%	4,435,357	+10.556%
2025-09-23	4.7358	4.8483	4.7300	4.8483	+3.437%	4,806,957	+8.698%
2025-09-22	4.7280	4.7415	4.6446	4.6872	-1.589%	7,708,594	+12.434%
2025-09-19	4.8055	4.8269	4.7376	4.7629	+0.696%	9,452,035	+10.647%
2025-09-18	4.6601	4.7707	4.6407	4.7300	+1.753%	7,424,521	+11.416%
2025-09-17	4.6271	4.6872	4.6155	4.6485	+0.419%	7,391,076	+13.370%
2025-09-16	4.6563	4.6563	4.5835	4.6291	-0.458%	4,433,764	+13.845%
2025-09-15	4.6213	4.6640	4.6174	4.6504	+2.171%	4,746,285	+13.324%
2025-09-12	4.5011	4.5621	4.4895	4.5516	-0.507%	4,354,812	+15.783%
2025-09-11	4.4817	4.5835	4.4778	4.5748	+2.077%	10,163,666	+15.196%
2025-09-10	4.4371	4.5011	4.4206	4.4817	+1.270%	4,623,142	+17.589%
2025-09-09	4.5088	4.5321	4.4255	4.4255	-1.594%	3,508,261	+19.083%
2025-09-08	4.4507	4.4991	4.4138	4.4972	+0.129%	7,364,963	+17.184%
2025-09-05	4.4565	4.5030	4.4487	4.4914	+3.300%	9,480,664	+17.335%
2025-09-04	4.3149	4.3547	4.2955	4.3479	+1.310%	3,301,453	+21.208%
2025-09-03	4.2936	4.3188	4.2703	4.2917	-0.088%	5,854,814	+22.795%
2025-09-02	4.2471	4.3372	4.2432	4.2955	-2.208%	8,559,167	+22.687%
2025-08-29	4.3673	4.4090	4.3518	4.3925	+1.026%	4,989,364	+19.977%
2025-08-28	4.3188	4.4012	4.3053	4.3479	+1.173%	6,614,741	+21.208%
2025-08-27	4.1928	4.3014	4.1899	4.2975	+3.070%	5,077,597	+22.629%
2025-08-26	4.2413	4.2529	4.1162	4.1695	-2.670%	4,854,448	+26.394%
2025-08-25	4.2722	4.3178	4.2722	4.2839	+0.639%	3,095,378	+23.019%
2025-08-22	4.1404	4.2684	4.1345	4.2567	+2.906%	4,281,796	+23.805%
2025-08-21	4.1230	4.1675	4.1074	4.1365	+1.380%	4,231,123	+27.402%
2025-08-20	4.0687	4.1065	4.0667	4.0802	+0.379%	4,059,720	+29.160%
2025-08-19	4.0958	4.1288	4.0502	4.0648	-4.551%	6,304,823	+29.650%
2025-08-18	4.2199	4.2742	4.2170	4.2586	+1.710%	3,115,674	+23.750%
2025-08-15	4.2160	4.2286	4.1646	4.1870	-0.504%	3,443,361	+25.866%
2025-08-14	4.2781	4.3411	4.2082	4.2082	-2.822%	6,613,163	+25.232%
2025-08-13	4.3925	4.4255	4.2994	4.3304	-1.760%	12,451,537	+21.698%
2025-08-12	4.2742	4.4371	4.1985	4.4080	+11.915%	17,204,614	+19.555%
2025-08-11	3.9348	3.9561	3.8786	3.9387	-0.878%	4,475,124	+33.800%
2025-08-08	3.9911	4.0066	3.9514	3.9736	-0.291%	5,706,538	+32.625%
2025-08-07	3.9038	4.0066	3.8941	3.9852	+2.695%	5,795,276	+32.239%
2025-08-06	3.8107	3.8835	3.8049	3.8806	+2.512%	5,890,445	+35.804%
2025-08-05	3.8166	3.8398	3.7855	3.7855	-0.358%	3,401,748	+39.215%
2025-08-04	3.8378	3.8495	3.7758	3.7991	+0.412%	2,542,186	+38.717%
2025-08-01	3.8572	3.8611	3.7709	3.7835	+1.190%	6,677,243	+39.289%
2025-07-31	3.6788	3.7593	3.6711	3.7390	-1.228%	5,877,528	+40.947%
2025-07-30	3.6963	3.8359	3.6779	3.7855	+1.455%	10,793,437	+39.215%
2025-07-29	3.6963	3.7719	3.6905	3.7312	+0.523%	9,940,842	+41.241%
2025-07-28	3.7156	3.7156	3.6614	3.7118	-0.881%	8,891,093	+41.980%
2025-07-25	3.8204	3.8204	3.7292	3.7448	-2.079%	8,109,988	+40.728%
2025-07-24	3.8378	3.8524	3.8059	3.8243	-1.888%	4,065,134	+37.803%
2025-07-23	3.8359	3.9018	3.8185	3.8979	+1.975%	5,326,786	+35.201%
2025-07-22	3.8883	3.8893	3.8117	3.8224	-0.902%	4,990,204	+37.871%
2025-07-21	3.8592	3.8825	3.8339	3.8572	+0.708%	3,533,878	+36.628%
2025-07-18	3.9232	3.9494	3.8211	3.8301	-2.131%	3,590,430	+37.594%
2025-07-17	3.8767	3.9232	3.8572	3.9135	-0.049%	2,949,201	+34.662%
2025-07-16	3.8650	3.9280	3.8398	3.9154	+0.599%	4,073,890	+34.597%
2025-07-15	3.8786	3.8989	3.8292	3.8921	+0.905%	5,517,979	+35.402%
2025-07-14	3.8806	3.8921	3.8543	3.8572	-1.044%	2,840,568	+36.628%
2025-07-11	3.8903	3.9018	3.8407	3.8979	-0.100%	7,280,355	+35.201%
2025-07-10	3.8514	3.9251	3.7913	3.9018	-2.379%	14,703,267	+35.066%
2025-07-09	4.0648	4.0773	3.9833	3.9969	-1.670%	3,030,246	+31.852%
2025-07-08	4.0551	4.0754	4.0125	4.0648	-0.757%	4,888,203	+29.650%
2025-07-07	4.1870	4.1966	4.0763	4.0958	-2.851%	4,718,564	+28.668%
2025-07-03	4.1598	4.2374	4.1598	4.2160	+2.016%	3,501,351	+25.000%
2025-07-02	4.2218	4.2218	4.0802	4.1327	-3.572%	6,294,557	+27.520%
2025-07-01	4.2674	4.3014	4.2451	4.2858	+0.591%	4,108,815	+22.964%
2025-06-30	4.1094	4.2674	4.0919	4.2606	+4.768%	5,779,905	+23.691%
2025-06-27	4.0590	4.0802	4.0327	4.0667	+0.527%	2,464,075	+29.589%
2025-06-26	4.0047	4.0541	3.9872	4.0454	+2.206%	2,892,881	+30.271%
2025-06-25	3.9794	4.0086	3.9348	3.9581	-1.828%	3,464,265	+33.145%
2025-06-24	4.0240	4.0861	3.9911	4.0318	+0.921%	5,175,664	+30.711%
2025-06-23	4.0143	4.0238	3.9697	3.9950	-0.768%	4,183,332	+31.915%
2025-06-20	4.0861	4.0890	4.0221	4.0259	-1.613%	6,310,996	+30.902%
2025-06-18	4.1171	4.1471	4.0793	4.0919	-0.142%	4,491,254	+28.791%
2025-06-17	4.0599	4.1123	4.0551	4.0977	+0.525%	6,185,553	+28.609%
2025-06-16	4.0725	4.0987	4.0580	4.0763	+0.958%	3,778,483	+29.284%
2025-06-13	4.0182	4.0405	3.9930	4.0376	-0.143%	3,986,915	+30.523%
2025-06-12	4.0008	4.0531	3.9891	4.0434	+0.047%	5,182,161	+30.336%
2025-06-11	3.9872	4.0725	3.9775	4.0415	+1.068%	3,596,355	+30.397%
2025-06-10	3.9852	4.0493	3.9697	3.9988	+1.878%	4,489,738	+31.790%
2025-06-09	3.9542	3.9561	3.8796	3.9251	-1.221%	6,635,166	+34.264%
2025-06-06	3.9911	3.9969	3.9290	3.9736	-0.291%	4,961,188	+32.625%
2025-06-05	3.9600	3.9969	3.9348	3.9852	+2.035%	4,197,879	+32.239%
2025-06-04	3.9950	4.0008	3.9018	3.9057	-1.995%	3,843,754	+34.931%
2025-06-03	3.9426	4.0008	3.9076	3.9852	+1.479%	3,487,599	+32.239%
2025-06-02	4.0105	4.0105	3.9154	3.9271	-1.411%	4,780,576	+34.196%
2025-05-30	4.0395	4.0570	3.9368	3.9833	-2.099%	5,711,509	+32.302%
2025-05-29	4.0434	4.0977	4.0337	4.0687	+1.355%	4,236,444	+29.525%
2025-05-28	4.0240	4.0376	3.9843	4.0143	-1.663%	4,439,487	+31.281%
2025-05-27	4.0958	4.0997	4.0483	4.0822	+1.887%	5,225,527	+29.097%
2025-05-23	3.8747	4.0122	3.8611	4.0066	+0.732%	5,429,772	+31.533%
2025-05-22	4.0240	4.0619	3.9668	3.9775	-1.773%	5,574,835	+32.495%
2025-05-21	4.0744	4.0919	4.0318	4.0493	-0.523%	4,644,088	+30.146%
2025-05-20	3.9950	4.0820	3.9920	4.0706	+1.547%	7,362,890	+29.465%
2025-05-19	3.9600	4.0123	3.9522	4.0086	+0.734%	3,437,255	+31.467%
2025-05-16	3.9057	3.9794	3.8960	3.9794	+0.834%	3,883,032	+32.432%
2025-05-15	3.9658	3.9852	3.8999	3.9465	+0.246%	5,750,203	+33.536%
2025-05-14	3.9446	3.9755	3.9212	3.9368	-0.099%	7,342,584	+33.865%
2025-05-13	3.8572	3.9726	3.7916	3.9407	+1.499%	8,107,523	+33.733%
2025-05-12	3.8378	3.9057	3.8368	3.8825	-2.767%	10,682,623	+35.737%
2025-05-09	3.9969	4.0561	3.9717	3.9930	+0.244%	7,637,341	+31.981%
2025-05-08	3.9484	4.0425	3.9426	3.9833	+2.036%	10,280,889	+32.302%
2025-05-07	3.8844	3.9174	3.8417	3.9038	+0.399%	5,134,798	+34.997%
2025-05-06	3.8417	3.8979	3.8339	3.8883	+1.163%	6,396,872	+35.535%
2025-05-05	3.8844	3.8999	3.8382	3.8436	-0.505%	6,062,884	+37.111%
2025-05-02	3.8921	3.9183	3.8553	3.8631	-0.500%	9,003,417	+36.419%
2025-05-01	3.9988	3.9988	3.8747	3.8825	-1.524%	5,203,215	+35.737%
2025-04-30	3.9426	3.9619	3.8796	3.9426	+0.198%	10,159,324	+33.668%
2025-04-29	3.9639	3.9668	3.9290	3.9348	-0.051%	6,615,390	+33.933%
2025-04-28	3.9348	3.9561	3.9009	3.9368	+0.099%	7,541,620	+33.865%
2025-04-25	3.9310	3.9416	3.9038	3.9329	+0.298%	3,865,262	+33.998%
2025-04-24	3.8960	3.9368	3.8553	3.9212	+2.379%	5,396,115	+34.398%
2025-04-23	3.7816	3.8485	3.7777	3.8301	+2.810%	7,232,157	+37.594%
2025-04-22	3.6401	3.7370	3.6362	3.7254	+2.673%	12,136,154	+41.461%
2025-04-21	3.6479	3.6662	3.5887	3.6284	-0.055%	2,395,040	+45.243%
2025-04-17	3.5528	3.6479	3.5469	3.6304	+2.018%	5,671,840	+45.163%
2025-04-16	3.5140	3.5751	3.5082	3.5586	-0.219%	7,452,892	+48.092%
2025-04-15	3.5683	3.5897	3.5266	3.5664	-0.914%	10,041,466	+47.768%
2025-04-14	3.5528	3.6022	3.5372	3.5993	+1.532%	5,112,630	+46.417%
2025-04-11	3.4752	3.5489	3.4471	3.5450	+3.510%	6,347,060	+48.660%
2025-04-10	3.4016	3.4306	3.3598	3.4248	+1.146%	7,204,111	+53.878%
2025-04-09	3.2193	3.4151	3.2047	3.3860	+3.805%	8,769,342	+55.641%
2025-04-08	3.4170	3.4170	3.2541	3.2619	-1.694%	11,255,977	+61.562%
2025-04-07	3.3240	3.4558	3.3123	3.3181	-3.116%	7,622,341	+58.826%
2025-04-04	3.4646	3.4975	3.4131	3.4248	-5.510%	6,537,852	+53.878%
2025-04-03	3.6090	3.6740	3.6032	3.6245	+4.296%	6,868,282	+45.399%
2025-04-02	3.4965	3.5218	3.4520	3.4752	-0.444%	4,949,174	+51.646%
2025-04-01	3.4384	3.4917	3.4248	3.4907	+0.782%	6,930,175	+50.973%
2025-03-31	3.4539	3.4820	3.4189	3.4636	-0.665%	4,795,633	+52.154%
2025-03-28	3.4810	3.5043	3.4432	3.4868	-0.334%	5,845,496	+51.141%
2025-03-27	3.4558	3.5218	3.4403	3.4985	+1.636%	9,613,563	+50.636%
2025-03-26	3.4481	3.4578	3.4248	3.4422	-0.618%	7,484,765	+53.100%
2025-03-25	3.4306	3.5150	3.4054	3.4636	+3.716%	6,726,632	+52.154%
2025-03-24	3.3666	3.3967	3.3210	3.3395	-2.491%	6,548,747	+57.808%
2025-03-21	3.4151	3.4432	3.3831	3.4248	-1.725%	9,366,668	+53.878%
2025-03-20	3.5043	3.5121	3.4607	3.4849	-0.443%	6,064,003	+51.224%
2025-03-19	3.4364	3.5333	3.4364	3.5004	+2.615%	6,929,258	+50.554%