São Paulo - Delayed Quote
BRL
Eneva S.A. (ENEV3.SA)
25.70
-0.13
(-0.50%)
At close: October 30 at 5:05:56 PM GMT-3
Currency in BRL
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
25.50 | 25.74 | 25.08 | 25.70 | 25.70 | 16,991,500 |
|
Oct 29, 2026
|
26.54 | 26.62 | 25.69 | 25.83 | 25.83 | 13,412,100 |
|
Oct 28, 2026
|
26.65 | 27.08 | 26.06 | 26.38 | 26.38 | 18,183,700 |
|
Oct 27, 2026
|
26.72 | 27.35 | 26.32 | 26.93 | 26.93 | 20,809,200 |
|
Oct 26, 2026
|
26.99 | 27.50 | 24.56 | 26.67 | 26.67 | 40,344,800 |
|
Oct 23, 2026
|
31.85 | 32.11 | 31.36 | 31.48 | 31.48 | 13,202,300 |
|
Oct 22, 2026
|
32.14 | 32.33 | 31.59 | 32.00 | 32.00 | 13,839,800 |
|
Oct 21, 2026
|
32.15 | 32.39 | 31.50 | 32.17 | 32.17 | 9,480,900 |
|
Oct 20, 2026
|
31.99 | 32.40 | 31.80 | 32.00 | 32.00 | 12,311,100 |
|
Oct 19, 2026
|
31.90 | 32.09 | 31.29 | 31.40 | 31.40 | 8,670,100 |
|
Oct 16, 2026
|
31.54 | 31.90 | 31.22 | 31.50 | 31.50 | 15,584,400 |
|
Oct 15, 2026
|
31.08 | 32.02 | 31.04 | 31.42 | 31.42 | 11,454,600 |
|
Oct 14, 2026
|
31.08 | 31.88 | 30.79 | 31.68 | 31.68 | 17,366,000 |
|
Oct 13, 2026
|
31.32 | 31.56 | 30.87 | 31.35 | 31.35 | 10,195,500 |
|
Oct 9, 2026
|
31.03 | 31.66 | 30.90 | 31.41 | 31.41 | 15,970,500 |
|
Oct 8, 2026
|
30.39 | 31.27 | 30.27 | 30.81 | 30.81 | 26,693,400 |
|
Oct 7, 2026
|
30.35 | 30.61 | 29.98 | 30.40 | 30.40 | 22,997,100 |
|
Oct 6, 2026
|
30.63 | 30.95 | 29.77 | 30.24 | 30.24 | 15,702,800 |
|
Oct 5, 2026
|
30.23 | 31.67 | 29.97 | 30.26 | 30.26 | 30,370,800 |
|
Oct 2, 2026
|
28.89 | 28.89 | 27.86 | 28.71 | 28.71 | 10,561,300 |
|
Oct 1, 2026
|
28.15 | 28.29 | 27.47 | 28.13 | 28.13 | 8,503,800 |
|
Sep 30, 2026
|
27.94 | 28.07 | 27.19 | 27.87 | 27.87 | 12,377,600 |
|
Sep 29, 2026
|
26.75 | 27.20 | 26.58 | 27.10 | 27.10 | 5,208,100 |
|
Sep 28, 2026
|
27.02 | 27.17 | 26.54 | 26.75 | 26.75 | 6,896,400 |
|
Sep 25, 2026
|
27.15 | 27.60 | 27.01 | 27.40 | 27.40 | 5,247,300 |
|
Sep 24, 2026
|
27.92 | 27.92 | 27.12 | 27.20 | 27.20 | 7,049,900 |
|
Sep 23, 2026
|
27.34 | 27.93 | 27.28 | 27.78 | 27.78 | 6,301,700 |
|
Sep 22, 2026
|
27.55 | 28.01 | 27.40 | 27.70 | 27.70 | 17,157,100 |
|
Sep 21, 2026
|
27.50 | 28.15 | 27.38 | 27.97 | 27.97 | 11,721,100 |
|
Sep 18, 2026
|
27.28 | 27.49 | 27.05 | 27.13 | 27.13 | 13,596,800 |
|
Sep 17, 2026
|
27.29 | 27.60 | 26.51 | 27.56 | 27.56 | 11,139,500 |
|
Sep 16, 2026
|
26.84 | 27.20 | 26.62 | 27.00 | 27.00 | 10,333,800 |
|
Sep 15, 2026
|
27.07 | 27.26 | 26.83 | 26.98 | 26.98 | 7,081,100 |
|
Sep 14, 2026
|
26.69 | 27.20 | 26.26 | 26.94 | 26.94 | 8,129,100 |
|
Sep 11, 2026
|
27.83 | 27.83 | 27.25 | 27.36 | 27.36 | 5,936,800 |
|
Sep 10, 2026
|
27.45 | 27.82 | 27.07 | 27.68 | 27.68 | 10,160,000 |
|
Sep 9, 2026
|
27.50 | 27.60 | 27.06 | 27.33 | 27.33 | 5,732,700 |
|
Sep 8, 2026
|
28.00 | 28.15 | 27.61 | 27.69 | 27.69 | 9,551,500 |
|
Sep 4, 2026
|
27.67 | 27.84 | 27.20 | 27.59 | 27.59 | 5,839,700 |
|
Sep 3, 2026
|
27.88 | 27.94 | 27.48 | 27.64 | 27.64 | 11,561,000 |
|
Sep 2, 2026
|
27.00 | 27.96 | 26.91 | 27.43 | 27.43 | 20,531,800 |
|
Sep 1, 2026
|
26.48 | 26.93 | 26.09 | 26.52 | 26.52 | 16,752,300 |
|
Aug 31, 2026
|
26.54 | 26.85 | 26.12 | 26.21 | 26.21 | 9,349,200 |
|
Aug 28, 2026
|
26.35 | 26.52 | 26.00 | 26.30 | 26.30 | 10,765,400 |
|
Aug 27, 2026
|
26.03 | 26.54 | 26.03 | 26.15 | 26.15 | 10,352,000 |
|
Aug 26, 2026
|
26.66 | 26.95 | 26.21 | 26.38 | 26.38 | 13,139,300 |
|
Aug 25, 2026
|
26.19 | 26.83 | 26.08 | 26.69 | 26.69 | 13,966,000 |
|
Aug 24, 2026
|
25.00 | 26.36 | 25.00 | 26.10 | 26.10 | 9,025,500 |
|
Aug 21, 2026
|
25.12 | 25.62 | 24.93 | 25.36 | 25.36 | 27,481,200 |
|
Aug 20, 2026
|
24.90 | 25.38 | 24.88 | 24.92 | 24.92 | 7,580,500 |
|
Aug 19, 2026
|
25.13 | 25.36 | 24.77 | 25.10 | 25.10 | 13,455,000 |
|
Aug 18, 2026
|
24.48 | 24.91 | 24.35 | 24.65 | 24.65 | 6,850,200 |
|
Aug 17, 2026
|
24.38 | 24.87 | 24.20 | 24.53 | 24.53 | 12,423,700 |
|
Aug 14, 2026
|
24.20 | 24.61 | 23.65 | 24.45 | 24.45 | 13,652,000 |
|
Aug 13, 2026
|
24.11 | 24.72 | 24.03 | 24.34 | 24.34 | 9,052,700 |
|
Aug 12, 2026
|
24.54 | 24.64 | 23.99 | 24.11 | 24.11 | 16,842,400 |
|
Aug 11, 2026
|
25.20 | 25.39 | 24.50 | 24.55 | 24.55 | 12,371,700 |
|
Aug 10, 2026
|
25.96 | 26.15 | 25.30 | 25.32 | 25.32 | 11,408,000 |
|
Aug 7, 2026
|
26.60 | 26.69 | 25.95 | 26.18 | 26.18 | 5,534,600 |
|
Aug 6, 2026
|
26.75 | 26.86 | 26.36 | 26.60 | 26.60 | 5,412,100 |
|
Aug 5, 2026
|
27.35 | 27.67 | 26.98 | 26.98 | 26.98 | 4,842,600 |
|
Aug 4, 2026
|
27.30 | 27.53 | 26.75 | 27.16 | 27.16 | 5,295,200 |
|
Aug 3, 2026
|
26.65 | 26.92 | 26.20 | 26.75 | 26.75 | 7,476,500 |
|
Jul 31, 2026
|
26.54 | 26.54 | 25.97 | 26.31 | 26.31 | 7,686,800 |
|
Jul 30, 2026
|
26.10 | 26.33 | 25.89 | 26.15 | 26.15 | 7,244,900 |
|
Jul 29, 2026
|
25.68 | 26.37 | 25.61 | 25.87 | 25.87 | 10,386,600 |
|
Jul 28, 2026
|
26.03 | 26.12 | 25.61 | 25.85 | 25.85 | 8,990,600 |
|
Jul 27, 2026
|
25.00 | 25.53 | 25.00 | 25.47 | 25.47 | 4,002,300 |
|
Jul 24, 2026
|
25.47 | 25.58 | 24.87 | 24.90 | 24.90 | 4,495,600 |
|
Jul 23, 2026
|
25.75 | 25.80 | 25.45 | 25.70 | 25.70 | 3,291,700 |
|
Jul 22, 2026
|
25.46 | 26.08 | 25.32 | 25.97 | 25.97 | 5,927,100 |
|
Jul 21, 2026
|
25.60 | 25.66 | 25.12 | 25.42 | 25.42 | 4,083,900 |
|
Jul 20, 2026
|
25.68 | 25.84 | 25.48 | 25.65 | 25.65 | 6,955,700 |
|
Jul 17, 2026
|
25.77 | 26.18 | 25.66 | 25.68 | 25.68 | 12,331,500 |
|
Jul 16, 2026
|
26.88 | 26.88 | 25.83 | 25.95 | 25.95 | 11,325,000 |
|
Jul 15, 2026
|
27.09 | 27.35 | 26.75 | 26.95 | 26.95 | 10,154,300 |
|
Jul 14, 2026
|
26.98 | 27.17 | 26.72 | 27.17 | 27.17 | 8,027,200 |
|
Jul 13, 2026
|
27.62 | 27.95 | 26.82 | 26.88 | 26.88 | 9,409,000 |
|
Jul 10, 2026
|
26.89 | 27.55 | 26.61 | 27.55 | 27.55 | 16,183,300 |
|
Jul 9, 2026
|
25.65 | 26.20 | 25.55 | 26.20 | 26.20 | 6,667,100 |
|
Jul 8, 2026
|
25.42 | 25.60 | 25.00 | 25.50 | 25.50 | 7,071,800 |
|
Jul 7, 2026
|
26.24 | 26.24 | 25.42 | 25.67 | 25.67 | 7,918,900 |
|
Jul 6, 2026
|
26.40 | 26.52 | 25.95 | 26.10 | 26.10 | 6,293,600 |
|
Jul 3, 2026
|
26.55 | 26.76 | 26.12 | 26.63 | 26.63 | 3,673,400 |
|
Jul 2, 2026
|
26.53 | 26.74 | 26.02 | 26.22 | 26.22 | 5,832,500 |
|
Jul 1, 2026
|
26.37 | 26.58 | 26.03 | 26.25 | 26.25 | 6,045,000 |
|
Jun 30, 2026
|
26.36 | 26.76 | 26.04 | 26.72 | 26.72 | 7,194,800 |
|
Jun 29, 2026
|
26.82 | 26.97 | 26.60 | 26.71 | 26.71 | 4,094,400 |
|
Jun 26, 2026
|
26.12 | 27.00 | 26.00 | 26.81 | 26.81 | 12,374,800 |
|
Jun 25, 2026
|
26.00 | 26.49 | 26.00 | 26.12 | 26.12 | 8,048,100 |
|
Jun 24, 2026
|
25.00 | 25.94 | 24.97 | 25.94 | 25.94 | 8,547,200 |
|
Jun 23, 2026
|
24.50 | 25.31 | 24.30 | 25.20 | 25.20 | 7,361,600 |
|
Jun 22, 2026
|
24.60 | 24.94 | 24.37 | 24.63 | 24.63 | 5,345,100 |
|
Jun 19, 2026
|
24.03 | 24.52 | 24.02 | 24.49 | 24.49 | 6,893,800 |
|
Jun 18, 2026
|
24.09 | 24.48 | 23.85 | 24.10 | 24.10 | 6,634,200 |
|
Jun 17, 2026
|
24.32 | 24.81 | 24.00 | 24.08 | 24.08 | 9,924,400 |
|
Jun 16, 2026
|
24.84 | 24.95 | 24.34 | 24.44 | 24.44 | 7,086,300 |
|
Jun 15, 2026
|
24.90 | 25.51 | 24.49 | 25.06 | 25.06 | 8,337,600 |
|
Jun 12, 2026
|
24.08 | 24.83 | 23.99 | 24.54 | 24.54 | 5,879,000 |
|
Jun 11, 2026
|
23.76 | 24.64 | 23.57 | 24.40 | 24.40 | 9,348,300 |
|
Jun 10, 2026
|
24.33 | 24.60 | 23.87 | 23.87 | 23.87 | 7,996,100 |
|
Jun 9, 2026
|
24.17 | 24.70 | 23.79 | 24.70 | 24.70 | 10,428,300 |
|
Jun 8, 2026
|
23.65 | 23.96 | 23.56 | 23.95 | 23.95 | 7,309,300 |
|
Jun 5, 2026
|
24.19 | 24.39 | 23.84 | 23.89 | 23.89 | 10,903,500 |
|
Jun 3, 2026
|
24.78 | 25.07 | 24.21 | 24.23 | 24.23 | 18,070,100 |
|
Jun 2, 2026
|
24.99 | 25.48 | 24.90 | 25.35 | 25.35 | 5,431,900 |
|
Jun 1, 2026
|
25.62 | 25.79 | 24.88 | 24.88 | 24.88 | 5,965,500 |
|
May 29, 2026
|
24.96 | 25.63 | 24.67 | 25.63 | 25.63 | 14,288,200 |
|
May 28, 2026
|
25.28 | 25.52 | 24.96 | 25.00 | 25.00 | 3,946,800 |
|
May 27, 2026
|
25.30 | 25.30 | 24.87 | 25.14 | 25.14 | 4,567,600 |
|
May 26, 2026
|
25.21 | 25.22 | 24.83 | 25.06 | 25.06 | 6,522,700 |
|
May 25, 2026
|
25.01 | 25.37 | 24.93 | 25.22 | 25.22 | 11,102,700 |
|
May 22, 2026
|
25.14 | 25.40 | 24.84 | 24.96 | 24.96 | 6,440,300 |
|
May 21, 2026
|
24.89 | 25.81 | 24.48 | 25.52 | 25.52 | 10,552,200 |
|
May 20, 2026
|
24.57 | 25.64 | 24.33 | 25.21 | 25.21 | 21,852,000 |
|
May 19, 2026
|
24.40 | 24.99 | 23.62 | 24.21 | 24.21 | 29,535,100 |
|
May 18, 2026
|
24.95 | 25.20 | 24.75 | 24.99 | 24.99 | 10,310,400 |
|
May 15, 2026
|
25.47 | 25.57 | 24.95 | 25.06 | 25.06 | 13,869,200 |
|
May 14, 2026
|
26.17 | 26.30 | 25.43 | 25.95 | 25.95 | 13,432,000 |
|
May 13, 2026
|
26.22 | 26.52 | 25.24 | 25.80 | 25.80 | 20,031,900 |
|
May 12, 2026
|
26.66 | 26.84 | 26.19 | 26.44 | 26.44 | 7,006,400 |
|
May 11, 2026
|
27.23 | 27.47 | 26.59 | 26.76 | 26.76 | 7,998,600 |
|
May 8, 2026
|
27.36 | 27.58 | 27.01 | 27.27 | 27.27 | 5,689,500 |
|
May 7, 2026
|
27.41 | 27.59 | 26.79 | 26.98 | 26.98 | 12,770,500 |
|
May 6, 2026
|
27.51 | 27.75 | 27.25 | 27.59 | 27.59 | 4,514,700 |
|
May 5, 2026
|
27.04 | 27.74 | 26.99 | 27.32 | 27.32 | 6,285,000 |
|
May 4, 2026
|
27.46 | 27.46 | 26.92 | 27.23 | 27.23 | 8,277,200 |
|
Apr 30, 2026
|
26.80 | 27.37 | 26.77 | 27.08 | 27.08 | 7,888,400 |
|
Apr 29, 2026
|
26.82 | 27.07 | 26.38 | 26.56 | 26.56 | 7,327,000 |
|
Apr 28, 2026
|
26.85 | 27.10 | 26.67 | 27.08 | 27.08 | 5,454,000 |
|
Apr 27, 2026
|
27.25 | 27.59 | 27.02 | 27.21 | 27.21 | 6,026,100 |
|
Apr 24, 2026
|
26.85 | 27.39 | 26.75 | 27.33 | 27.33 | 9,087,500 |
|
Apr 23, 2026
|
27.01 | 27.20 | 26.68 | 26.94 | 26.94 | 8,919,200 |
|
Apr 22, 2026
|
27.17 | 27.40 | 26.75 | 27.03 | 27.03 | 9,424,300 |
|
Apr 20, 2026
|
26.95 | 27.39 | 26.81 | 27.29 | 27.29 | 7,338,200 |
|
Apr 17, 2026
|
27.91 | 28.12 | 26.78 | 27.12 | 27.12 | 27,560,800 |
|
Apr 16, 2026
|
27.35 | 27.44 | 26.73 | 27.14 | 27.14 | 10,412,200 |
|
Apr 15, 2026
|
27.12 | 27.40 | 26.79 | 27.27 | 27.27 | 18,499,100 |
|
Apr 14, 2026
|
26.99 | 27.30 | 26.71 | 27.14 | 27.14 | 12,065,300 |
|
Apr 13, 2026
|
26.32 | 27.07 | 26.32 | 26.85 | 26.85 | 12,194,900 |
|
Apr 10, 2026
|
26.24 | 26.85 | 26.06 | 26.71 | 26.71 | 13,713,100 |
|
Apr 9, 2026
|
26.09 | 26.27 | 25.85 | 26.00 | 26.00 | 9,820,600 |
|
Apr 8, 2026
|
26.37 | 26.75 | 25.68 | 25.83 | 25.83 | 14,089,400 |
|
Apr 7, 2026
|
25.25 | 25.53 | 24.66 | 25.24 | 25.24 | 13,154,900 |
|
Apr 6, 2026
|
24.91 | 25.71 | 24.76 | 25.52 | 25.52 | 11,656,200 |
|
Apr 2, 2026
|
24.48 | 25.30 | 24.23 | 24.88 | 24.88 | 11,387,400 |
|
Apr 1, 2026
|
24.54 | 25.12 | 24.49 | 24.99 | 24.99 | 10,163,100 |
|
Mar 31, 2026
|
24.73 | 24.85 | 24.15 | 24.54 | 24.54 | 28,716,300 |
|
Mar 30, 2026
|
24.22 | 24.28 | 23.91 | 24.19 | 24.19 | 5,115,500 |
|
Mar 27, 2026
|
24.54 | 24.56 | 23.73 | 23.91 | 23.91 | 12,758,100 |
|
Mar 26, 2026
|
24.73 | 24.99 | 24.18 | 24.54 | 24.54 | 9,213,000 |
|
Mar 25, 2026
|
25.12 | 25.60 | 24.99 | 25.22 | 25.22 | 12,041,100 |
|
Mar 24, 2026
|
25.05 | 25.29 | 24.76 | 24.98 | 24.98 | 24,688,800 |
|
Mar 23, 2026
|
25.33 | 25.70 | 24.86 | 25.10 | 25.10 | 23,277,100 |
|
Mar 20, 2026
|
25.51 | 25.52 | 24.72 | 24.99 | 24.99 | 56,618,300 |
|
Mar 19, 2026
|
24.35 | 25.99 | 24.11 | 25.30 | 25.30 | 50,116,600 |
|
Mar 18, 2026
|
21.18 | 24.85 | 20.91 | 24.35 | 24.35 | 65,128,200 |
|
Mar 17, 2026
|
20.56 | 21.45 | 20.43 | 21.16 | 21.16 | 25,670,200 |
|
Mar 16, 2026
|
20.57 | 20.78 | 20.18 | 20.50 | 20.50 | 9,274,600 |
|
Mar 13, 2026
|
20.48 | 20.87 | 19.97 | 20.04 | 20.04 | 10,504,700 |
|
Mar 12, 2026
|
20.89 | 21.10 | 20.27 | 20.35 | 20.35 | 10,653,000 |
|
Mar 11, 2026
|
20.89 | 21.74 | 20.86 | 21.29 | 21.29 | 9,034,300 |
|
Mar 10, 2026
|
21.35 | 21.93 | 20.90 | 21.38 | 21.38 | 12,779,800 |
|
Mar 9, 2026
|
20.09 | 21.27 | 19.89 | 21.09 | 21.09 | 14,306,100 |
|
Mar 6, 2026
|
20.00 | 20.28 | 19.76 | 20.09 | 20.09 | 14,899,900 |
|
Mar 5, 2026
|
20.79 | 21.02 | 20.29 | 20.31 | 20.31 | 8,518,200 |
|
Mar 4, 2026
|
20.85 | 21.23 | 20.66 | 21.06 | 21.06 | 9,841,900 |
|
Mar 3, 2026
|
20.52 | 20.86 | 20.21 | 20.49 | 20.49 | 17,738,500 |
|
Mar 2, 2026
|
21.01 | 21.57 | 20.94 | 21.28 | 21.28 | 6,724,700 |
|
Feb 27, 2026
|
21.30 | 21.42 | 21.10 | 21.40 | 21.40 | 8,479,200 |
|
Feb 26, 2026
|
21.74 | 21.81 | 21.12 | 21.60 | 21.60 | 12,710,000 |
|
Feb 25, 2026
|
22.12 | 22.18 | 21.49 | 21.55 | 21.55 | 10,502,800 |
|
Feb 24, 2026
|
21.90 | 22.55 | 21.66 | 22.07 | 22.07 | 12,812,300 |
|
Feb 23, 2026
|
22.08 | 22.08 | 21.44 | 21.82 | 21.82 | 10,891,100 |
|
Feb 20, 2026
|
21.65 | 22.41 | 21.60 | 22.20 | 22.20 | 24,201,600 |
|
Feb 19, 2026
|
21.33 | 21.95 | 21.29 | 21.90 | 21.90 | 11,212,600 |
|
Feb 18, 2026
|
21.73 | 21.73 | 21.10 | 21.29 | 21.29 | 11,747,800 |
|
Feb 13, 2026
|
21.40 | 21.55 | 21.00 | 21.44 | 21.44 | 33,608,400 |
|
Feb 12, 2026
|
19.97 | 20.70 | 19.83 | 19.84 | 19.84 | 13,370,000 |
|
Feb 11, 2026
|
19.99 | 21.20 | 19.60 | 20.21 | 20.21 | 55,276,300 |
|
Feb 10, 2026
|
18.55 | 19.88 | 17.70 | 19.82 | 19.82 | 111,428,500 |
|
Feb 9, 2026
|
22.06 | 22.19 | 21.78 | 21.94 | 21.94 | 16,499,300 |
|
Feb 6, 2026
|
21.70 | 22.07 | 21.44 | 21.89 | 21.89 | 15,064,400 |
|
Feb 5, 2026
|
21.30 | 21.72 | 21.15 | 21.58 | 21.58 | 21,482,100 |
|
Feb 4, 2026
|
20.92 | 21.20 | 20.51 | 20.81 | 20.81 | 10,100,000 |
|
Feb 3, 2026
|
21.21 | 21.60 | 21.03 | 21.17 | 21.17 | 13,394,700 |
|
Feb 2, 2026
|
21.23 | 21.23 | 20.17 | 21.00 | 21.00 | 25,738,500 |
|
Jan 30, 2026
|
21.14 | 21.29 | 20.88 | 21.12 | 21.12 | 17,001,100 |
|
Jan 29, 2026
|
21.62 | 21.70 | 21.02 | 21.17 | 21.17 | 10,980,500 |
|
Jan 28, 2026
|
21.55 | 21.65 | 21.13 | 21.53 | 21.53 | 17,252,200 |
|
Jan 27, 2026
|
22.39 | 22.40 | 21.20 | 21.46 | 21.46 | 28,759,800 |
|
Jan 26, 2026
|
22.54 | 22.54 | 21.84 | 22.06 | 22.06 | 13,435,900 |
|
Jan 23, 2026
|
22.36 | 22.79 | 21.94 | 22.49 | 22.49 | 15,817,800 |
|
Jan 22, 2026
|
21.79 | 22.53 | 21.74 | 22.38 | 22.38 | 22,646,700 |
|
Jan 21, 2026
|
21.19 | 21.74 | 20.94 | 21.55 | 21.55 | 29,878,300 |
|
Jan 20, 2026
|
20.59 | 21.03 | 20.59 | 20.94 | 20.94 | 8,938,300 |
|
Jan 19, 2026
|
20.75 | 20.87 | 20.39 | 20.85 | 20.85 | 4,849,900 |
|
Jan 16, 2026
|
20.95 | 21.00 | 20.44 | 20.60 | 20.60 | 21,119,700 |
|
Jan 15, 2026
|
21.50 | 21.50 | 20.59 | 20.90 | 20.90 | 76,806,400 |
|
Jan 14, 2026
|
20.75 | 21.32 | 20.64 | 21.29 | 21.29 | 9,676,400 |
|
Jan 13, 2026
|
20.55 | 20.78 | 20.33 | 20.48 | 20.48 | 6,121,900 |
|
Jan 12, 2026
|
20.54 | 20.79 | 20.44 | 20.73 | 20.73 | 3,837,000 |
|
Jan 9, 2026
|
20.44 | 21.06 | 20.44 | 20.76 | 20.76 | 5,702,400 |
|
Jan 8, 2026
|
20.02 | 20.53 | 20.00 | 20.53 | 20.53 | 6,720,200 |
|
Jan 7, 2026
|
20.22 | 20.33 | 19.79 | 20.02 | 20.02 | 9,096,200 |
|
Jan 6, 2026
|
20.32 | 20.68 | 20.24 | 20.37 | 20.37 | 7,007,400 |
|
Jan 5, 2026
|
20.06 | 20.20 | 19.90 | 20.10 | 20.10 | 6,283,100 |
|
Jan 2, 2026
|
20.41 | 20.41 | 19.96 | 20.02 | 20.02 | 4,975,600 |
|
Dec 30, 2025
|
20.06 | 20.27 | 19.98 | 20.18 | 20.18 | 9,140,800 |
|
Dec 29, 2025
|
20.05 | 20.11 | 19.73 | 19.92 | 19.92 | 5,719,000 |
|
Dec 26, 2025
|
20.00 | 20.17 | 19.95 | 20.09 | 20.09 | 5,418,300 |
|
Dec 23, 2025
|
19.81 | 20.26 | 19.68 | 20.26 | 20.26 | 4,762,000 |
|
Dec 22, 2025
|
19.99 | 19.99 | 19.46 | 19.65 | 19.65 | 11,014,000 |
|
Dec 19, 2025
|
19.84 | 20.32 | 19.81 | 19.92 | 19.92 | 9,823,600 |
|
Dec 18, 2025
|
19.61 | 20.06 | 19.46 | 19.97 | 19.97 | 6,126,900 |
|
Dec 17, 2025
|
19.81 | 19.99 | 19.48 | 19.78 | 19.78 | 12,536,000 |
|
Dec 16, 2025
|
20.70 | 20.76 | 20.05 | 20.23 | 20.23 | 10,517,400 |
|
Dec 15, 2025
|
20.85 | 20.89 | 20.60 | 20.85 | 20.85 | 8,715,900 |
|
Dec 12, 2025
|
20.02 | 20.56 | 19.81 | 20.56 | 20.56 | 5,139,300 |
|
Dec 11, 2025
|
20.02 | 20.31 | 19.81 | 20.22 | 20.22 | 5,171,200 |
|
Dec 10, 2025
|
19.99 | 20.10 | 19.75 | 20.03 | 20.03 | 8,275,400 |
|
Dec 9, 2025
|
19.60 | 20.01 | 19.31 | 19.93 | 19.93 | 7,525,000 |
|
Dec 8, 2025
|
20.28 | 20.33 | 19.62 | 19.73 | 19.73 | 8,027,800 |
|
Dec 5, 2025
|
20.79 | 20.81 | 19.70 | 19.85 | 19.85 | 14,325,300 |
|
Dec 4, 2025
|
20.63 | 20.94 | 20.54 | 20.79 | 20.79 | 52,492,300 |
|
Dec 3, 2025
|
21.12 | 21.20 | 20.30 | 20.53 | 20.53 | 17,375,500 |
|
Dec 2, 2025
|
20.65 | 21.07 | 20.54 | 21.02 | 21.02 | 10,489,900 |
|
Dec 1, 2025
|
19.94 | 20.55 | 19.87 | 20.55 | 20.55 | 14,854,000 |
|
Nov 28, 2025
|
20.05 | 20.12 | 19.81 | 19.87 | 19.87 | 17,242,000 |
|
Nov 27, 2025
|
20.24 | 20.38 | 19.95 | 20.04 | 20.04 | 7,505,000 |
|
Nov 26, 2025
|
19.50 | 20.28 | 19.39 | 20.20 | 20.20 | 21,532,700 |
|
Nov 25, 2025
|
19.24 | 19.42 | 19.19 | 19.41 | 19.41 | 5,112,300 |
|
Nov 24, 2025
|
19.09 | 19.42 | 19.02 | 19.10 | 19.10 | 26,803,100 |
|
Nov 21, 2025
|
19.02 | 19.07 | 18.77 | 19.05 | 19.05 | 7,060,100 |
|
Nov 19, 2025
|
19.21 | 19.31 | 18.98 | 19.01 | 19.01 | 9,582,600 |
|
Nov 18, 2025
|
19.25 | 19.43 | 19.21 | 19.29 | 19.29 | 7,033,200 |
|
Nov 17, 2025
|
19.45 | 19.57 | 19.33 | 19.39 | 19.39 | 9,862,000 |
|
Nov 14, 2025
|
19.35 | 19.62 | 19.21 | 19.49 | 19.49 | 5,463,500 |
|
Nov 13, 2025
|
19.24 | 19.40 | 19.07 | 19.29 | 19.29 | 6,458,000 |
|
Nov 12, 2025
|
19.44 | 19.50 | 18.86 | 19.25 | 19.25 | 9,824,300 |
|
Nov 11, 2025
|
19.55 | 19.72 | 19.16 | 19.29 | 19.29 | 11,417,200 |
|
Nov 10, 2025
|
19.24 | 19.50 | 19.10 | 19.35 | 19.35 | 7,541,700 |
|
Nov 7, 2025
|
19.15 | 19.20 | 18.80 | 19.07 | 19.07 | 5,476,500 |
|
Nov 6, 2025
|
18.98 | 19.15 | 18.80 | 19.15 | 19.15 | 6,729,500 |
|
Nov 5, 2025
|
18.71 | 19.17 | 18.59 | 18.90 | 18.90 | 13,694,800 |
|
Nov 4, 2025
|
18.75 | 18.84 | 18.65 | 18.71 | 18.71 | 9,076,000 |
|
Nov 3, 2025
|
18.55 | 18.80 | 18.33 | 18.79 | 18.79 | 13,718,300 |
|
Oct 31, 2025
|
18.15 | 18.31 | 17.99 | 18.31 | 18.31 | 3,901,100 |
|
Oct 30, 2025
|
17.79 | 18.20 | 17.79 | 18.12 | 18.12 | 7,113,800 |
