Petróleo Brasileiro S.A. - Petrobras (PBR-A) Price History
Daily open, high, low, close and volume for Petróleo Brasileiro S.A. - Petrobras (PBR-A) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $22.10 | $22.78 | $22.04 | $22.47 | 13,588,400 |
| 2026-10-08 | $22.03 | $22.28 | $21.87 | $22.14 | 11,921,900 |
| 2026-10-07 | $21.64 | $21.89 | $21.43 | $21.66 | 10,307,700 |
| 2026-10-06 | $21.99 | $22.00 | $21.58 | $21.62 | 12,300,600 |
| 2026-10-05 | $21.79 | $22.72 | $21.54 | $22.12 | 37,601,900 |
| 2026-10-02 | $18.93 | $19.68 | $18.92 | $19.60 | 7,947,200 |
| 2026-10-01 | $19.04 | $19.23 | $18.90 | $19.12 | 6,395,900 |
| 2026-09-30 | $19.09 | $19.35 | $18.99 | $18.99 | 9,181,900 |
| 2026-09-29 | $18.43 | $18.82 | $18.36 | $18.79 | 6,896,500 |
| 2026-09-28 | $18.65 | $18.89 | $18.59 | $18.65 | 6,905,100 |
| 2026-09-25 | $18.66 | $18.70 | $18.39 | $18.52 | 5,973,700 |
| 2026-09-24 | $19.22 | $19.41 | $18.97 | $18.99 | 8,711,500 |
| 2026-09-23 | $19.25 | $19.49 | $19.08 | $19.22 | 7,287,300 |
| 2026-09-22 | $18.50 | $18.99 | $18.41 | $18.94 | 7,705,300 |
| 2026-09-21 | $18.79 | $18.94 | $18.69 | $18.74 | 6,902,100 |
| 2026-09-18 | $18.75 | $18.93 | $18.73 | $18.82 | 3,546,000 |
| 2026-09-17 | $18.71 | $19.09 | $18.56 | $18.94 | 6,152,200 |
| 2026-09-16 | $19.32 | $19.32 | $18.84 | $18.89 | 8,137,800 |
| 2026-09-15 | $19.12 | $19.70 | $19.12 | $19.57 | 8,181,900 |
| 2026-09-14 | $19.14 | $19.20 | $18.90 | $19.07 | 5,533,900 |
| 2026-09-11 | $19.09 | $19.26 | $18.92 | $19.11 | 3,730,900 |
| 2026-09-10 | $19.18 | $19.49 | $18.89 | $19.22 | 8,912,900 |
| 2026-09-09 | $19.10 | $19.21 | $18.87 | $18.99 | 7,678,800 |
| 2026-09-08 | $18.78 | $19.08 | $18.66 | $18.86 | 7,196,600 |
| 2026-09-04 | $18.36 | $18.53 | $18.24 | $18.25 | 5,312,300 |
| 2026-09-03 | $19.16 | $19.21 | $18.55 | $18.58 | 13,342,000 |
| 2026-09-02 | $18.14 | $18.89 | $18.09 | $18.81 | 9,479,500 |
| 2026-09-01 | $17.69 | $18.26 | $17.69 | $18.20 | 10,079,400 |
| 2026-08-31 | $17.30 | $17.56 | $17.11 | $17.40 | 7,937,600 |
| 2026-08-28 | $16.52 | $16.78 | $16.46 | $16.77 | 6,035,900 |
| 2026-08-27 | $16.03 | $16.59 | $15.89 | $16.54 | 8,271,200 |
| 2026-08-26 | $15.97 | $16.37 | $15.86 | $16.02 | 7,704,600 |
| 2026-08-25 | $16.26 | $16.28 | $15.92 | $16.06 | 11,552,300 |
| 2026-08-24 | $16.67 | $16.84 | $16.57 | $16.77 | 7,067,800 |
| 2026-08-21 | $17.12 | $17.30 | $17.12 | $17.22 | 5,896,800 |
| 2026-08-20 | $16.83 | $17.19 | $16.80 | $17.04 | 6,429,400 |
| 2026-08-19 | $16.84 | $17.00 | $16.63 | $16.66 | 8,601,900 |
| 2026-08-18 | $16.52 | $16.62 | $16.28 | $16.37 | 8,524,200 |
| 2026-08-17 | $16.40 | $16.43 | $16.08 | $16.34 | 7,889,300 |
| 2026-08-14 | $16.21 | $16.26 | $15.95 | $16.07 | 6,647,700 |
| 2026-08-13 | $15.91 | $16.15 | $15.84 | $16.13 | 6,319,200 |
| 2026-08-12 | $15.96 | $16.23 | $15.92 | $15.97 | 7,924,700 |
| 2026-08-11 | $16.45 | $16.45 | $15.87 | $16.06 | 7,431,700 |
| 2026-08-10 | $16.20 | $16.59 | $16.10 | $16.44 | 9,376,200 |
| 2026-08-07 | $16.66 | $16.66 | $16.05 | $16.06 | 9,404,000 |
| 2026-08-06 | $16.59 | $16.61 | $16.44 | $16.48 | 4,379,000 |
| 2026-08-05 | $16.78 | $16.78 | $16.25 | $16.28 | 6,318,300 |
| 2026-08-04 | $16.65 | $16.71 | $16.37 | $16.53 | 6,921,500 |
| 2026-08-03 | $16.85 | $16.96 | $16.73 | $16.85 | 7,372,000 |
| 2026-07-31 | $16.94 | $17.16 | $16.76 | $17.15 | 6,036,500 |
| 2026-07-30 | $16.45 | $16.89 | $16.44 | $16.85 | 5,047,700 |
| 2026-07-29 | $16.56 | $16.57 | $16.32 | $16.45 | 5,694,300 |
| 2026-07-28 | $16.09 | $16.34 | $16.02 | $16.07 | 7,269,100 |
| 2026-07-27 | $16.08 | $16.26 | $16.02 | $16.04 | 5,455,800 |
| 2026-07-24 | $16.72 | $16.95 | $16.61 | $16.62 | 5,161,900 |
| 2026-07-23 | $17.04 | $17.13 | $16.85 | $16.88 | 6,971,000 |
| 2026-07-22 | $16.67 | $16.94 | $16.66 | $16.77 | 6,547,700 |
| 2026-07-21 | $16.30 | $16.47 | $16.21 | $16.45 | 5,115,500 |
| 2026-07-20 | $16.04 | $16.30 | $15.93 | $16.22 | 6,326,500 |
| 2026-07-17 | $15.91 | $16.08 | $15.85 | $16.00 | 6,241,600 |
| 2026-07-16 | $16.00 | $16.04 | $15.67 | $15.67 | 4,567,800 |
| 2026-07-15 | $16.08 | $16.09 | $15.84 | $16.01 | 5,181,900 |
| 2026-07-14 | $16.16 | $16.21 | $15.84 | $16.05 | 7,691,800 |
| 2026-07-13 | $15.87 | $15.97 | $15.75 | $15.90 | 10,390,400 |
| 2026-07-10 | $15.44 | $15.58 | $15.43 | $15.57 | 5,293,300 |
| 2026-07-09 | $15.44 | $15.46 | $15.21 | $15.34 | 7,694,900 |
| 2026-07-08 | $15.40 | $15.46 | $15.14 | $15.44 | 8,732,600 |
| 2026-07-07 | $14.78 | $15.04 | $14.73 | $14.99 | 7,786,700 |
| 2026-07-06 | $14.60 | $14.72 | $14.57 | $14.69 | 3,419,900 |
| 2026-07-02 | $14.66 | $14.87 | $14.45 | $14.52 | 6,850,900 |
| 2026-07-01 | $14.41 | $14.61 | $14.41 | $14.49 | 4,533,900 |
| 2026-06-30 | $14.66 | $14.73 | $14.58 | $14.64 | 5,742,400 |
| 2026-06-29 | $14.75 | $14.84 | $14.64 | $14.74 | 5,494,900 |
| 2026-06-26 | $14.75 | $14.78 | $14.66 | $14.68 | 6,742,800 |
| 2026-06-25 | $14.69 | $14.94 | $14.60 | $14.88 | 5,132,100 |
| 2026-06-24 | $14.83 | $14.87 | $14.65 | $14.74 | 7,593,700 |
| 2026-06-23 | $15.08 | $15.26 | $15.05 | $15.25 | 8,056,600 |
| 2026-06-22 | $15.12 | $15.26 | $14.95 | $15.26 | 5,944,400 |
| 2026-06-18 | $14.74 | $15.11 | $14.51 | $14.99 | 23,737,600 |
| 2026-06-17 | $15.30 | $15.35 | $14.99 | $15.02 | 15,694,000 |
| 2026-06-16 | $15.15 | $15.27 | $15.04 | $15.14 | 6,732,400 |
| 2026-06-15 | $15.76 | $15.85 | $15.42 | $15.43 | 9,569,200 |
| 2026-06-12 | $16.06 | $16.36 | $16.05 | $16.32 | 6,939,400 |
| 2026-06-11 | $16.22 | $16.40 | $16.09 | $16.34 | 11,650,000 |
| 2026-06-10 | $15.91 | $16.24 | $15.91 | $16.09 | 12,416,700 |
| 2026-06-09 | $15.95 | $16.00 | $15.80 | $15.90 | 8,942,900 |
| 2026-06-08 | $15.93 | $16.02 | $15.76 | $15.90 | 6,488,400 |
| 2026-06-05 | $16.07 | $16.15 | $15.80 | $15.85 | 6,533,900 |
| 2026-06-04 | $16.20 | $16.29 | $16.03 | $16.16 | 4,348,300 |
| 2026-06-03 | $16.55 | $16.60 | $16.25 | $16.25 | 7,326,300 |
| 2026-06-02 | $16.85 | $16.92 | $16.76 | $16.76 | 10,031,100 |
| 2026-06-01 | $16.96 | $17.10 | $16.72 | $16.86 | 10,763,700 |
| 2026-05-29 | $16.64 | $16.77 | $16.56 | $16.77 | 8,686,000 |
| 2026-05-28 | $17.02 | $17.05 | $16.77 | $16.84 | 8,517,500 |
| 2026-05-27 | $16.78 | $17.07 | $16.75 | $16.88 | 9,531,200 |
| 2026-05-26 | $17.40 | $17.43 | $17.18 | $17.25 | 10,634,400 |
| 2026-05-22 | $17.60 | $17.81 | $17.52 | $17.72 | 9,983,600 |
| 2026-05-21 | $18.11 | $18.25 | $17.85 | $17.98 | 12,096,100 |
| 2026-05-20 | $18.18 | $18.40 | $17.79 | $17.81 | 12,326,000 |
| 2026-05-19 | $18.21 | $18.41 | $18.07 | $18.29 | 12,604,000 |
| 2026-05-18 | $17.85 | $18.66 | $17.75 | $18.64 | 16,889,300 |
| 2026-05-15 | $17.92 | $18.01 | $17.83 | $17.99 | 10,423,800 |
| 2026-05-14 | $17.89 | $18.22 | $17.82 | $18.05 | 9,590,400 |
| 2026-05-13 | $18.42 | $18.48 | $17.74 | $17.77 | 13,087,400 |
| 2026-05-12 | $18.61 | $18.76 | $18.49 | $18.64 | 10,835,500 |
| 2026-05-11 | $18.92 | $19.01 | $18.67 | $18.93 | 7,228,400 |
| 2026-05-08 | $18.91 | $18.95 | $18.67 | $18.67 | 4,690,600 |
| 2026-05-07 | $18.86 | $18.90 | $18.37 | $18.76 | 9,720,300 |
| 2026-05-06 | $19.15 | $19.28 | $18.99 | $19.18 | 11,852,100 |
| 2026-05-05 | $19.73 | $19.95 | $19.60 | $19.73 | 8,378,400 |
| 2026-05-04 | $19.91 | $20.05 | $19.75 | $19.90 | 7,108,200 |
| 2026-05-01 | $19.75 | $19.88 | $19.39 | $19.70 | 4,676,100 |
| 2026-04-30 | $19.52 | $19.96 | $19.36 | $19.88 | 8,327,600 |
| 2026-04-29 | $19.40 | $19.70 | $19.32 | $19.63 | 11,296,900 |
| 2026-04-28 | $19.13 | $19.27 | $18.95 | $19.14 | 7,145,400 |
| 2026-04-27 | $19.11 | $19.38 | $18.97 | $18.99 | 7,675,000 |
| 2026-04-24 | $18.90 | $18.91 | $18.54 | $18.86 | 7,514,700 |
| 2026-04-23 | $19.30 | $19.44 | $19.13 | $19.33 | 8,653,400 |
| 2026-04-22 | $19.29 | $19.33 | $19.00 | $19.16 | 13,043,000 |
| 2026-04-21 | $18.90 | $19.37 | $18.90 | $19.26 | 6,149,600 |
| 2026-04-20 | $18.80 | $18.91 | $18.67 | $18.88 | 6,616,800 |
| 2026-04-17 | $18.48 | $18.60 | $17.99 | $18.59 | 16,846,000 |
| 2026-04-16 | $18.73 | $19.49 | $18.67 | $19.40 | 13,005,500 |
| 2026-04-15 | $19.04 | $19.24 | $18.69 | $18.74 | 9,546,900 |
| 2026-04-14 | $19.59 | $19.62 | $19.10 | $19.20 | 9,009,700 |
| 2026-04-13 | $19.85 | $19.88 | $19.67 | $19.87 | 6,147,800 |
| 2026-04-10 | $18.96 | $19.56 | $18.96 | $19.55 | 6,520,300 |
| 2026-04-09 | $18.59 | $19.10 | $18.56 | $18.89 | 13,113,600 |
| 2026-04-08 | $17.74 | $18.26 | $17.60 | $18.23 | 17,297,400 |
| 2026-04-07 | $19.01 | $19.21 | $18.77 | $18.83 | 10,165,900 |
| 2026-04-06 | $18.78 | $19.00 | $18.64 | $18.97 | 6,110,500 |
| 2026-04-02 | $18.84 | $19.09 | $18.60 | $18.66 | 11,318,200 |
| 2026-04-01 | $18.42 | $18.59 | $18.07 | $18.28 | 13,892,900 |
| 2026-03-31 | $19.03 | $19.34 | $18.35 | $18.75 | 24,054,300 |
| 2026-03-30 | $18.99 | $19.32 | $18.77 | $18.91 | 15,475,100 |
| 2026-03-27 | $18.34 | $18.82 | $18.30 | $18.80 | 11,253,500 |
| 2026-03-26 | $18.21 | $18.51 | $18.19 | $18.29 | 14,085,700 |
| 2026-03-25 | $17.78 | $18.24 | $17.70 | $18.13 | 8,365,800 |
| 2026-03-24 | $17.70 | $18.23 | $17.67 | $17.95 | 16,265,600 |
| 2026-03-23 | $16.97 | $17.67 | $16.97 | $17.53 | 15,338,500 |
| 2026-03-20 | $17.57 | $17.58 | $16.92 | $17.06 | 16,360,300 |
| 2026-03-19 | $17.90 | $18.34 | $17.82 | $17.90 | 14,456,900 |
| 2026-03-18 | $17.90 | $18.09 | $17.90 | $17.92 | 8,491,400 |
| 2026-03-17 | $17.78 | $18.16 | $17.66 | $17.78 | 12,505,000 |
| 2026-03-16 | $17.11 | $17.57 | $16.98 | $17.46 | 11,334,400 |
| 2026-03-13 | $17.14 | $17.18 | $16.76 | $16.78 | 16,533,600 |
| 2026-03-12 | $17.61 | $17.63 | $16.88 | $17.17 | 22,997,900 |
| 2026-03-11 | $16.88 | $17.42 | $16.87 | $17.40 | 17,456,700 |
| 2026-03-10 | $16.39 | $16.72 | $16.28 | $16.54 | 13,293,400 |
| 2026-03-09 | $16.50 | $17.02 | $16.48 | $16.69 | 30,732,300 |
| 2026-03-06 | $16.00 | $16.30 | $15.81 | $16.12 | 23,234,800 |
| 2026-03-05 | $15.31 | $15.48 | $15.19 | $15.47 | 12,136,100 |
| 2026-03-04 | $15.51 | $15.62 | $15.33 | $15.49 | 9,096,100 |
| 2026-03-03 | $15.60 | $15.85 | $15.36 | $15.59 | 20,319,200 |
| 2026-03-02 | $15.82 | $15.94 | $15.63 | $15.88 | 14,850,300 |
| 2026-02-27 | $15.56 | $15.67 | $15.32 | $15.40 | 10,364,100 |
| 2026-02-26 | $15.32 | $15.47 | $15.14 | $15.41 | 7,752,600 |
| 2026-02-25 | $15.38 | $15.52 | $15.16 | $15.50 | 6,819,300 |
| 2026-02-24 | $15.12 | $15.41 | $15.07 | $15.41 | 10,374,200 |
| 2026-02-23 | $14.83 | $15.29 | $14.81 | $14.98 | 15,357,500 |
| 2026-02-20 | $14.52 | $14.70 | $14.42 | $14.69 | 7,108,600 |
| 2026-02-19 | $14.45 | $14.64 | $14.38 | $14.54 | 10,022,200 |
| 2026-02-18 | $14.22 | $14.39 | $14.08 | $14.24 | 7,447,400 |
| 2026-02-17 | $14.15 | $14.15 | $13.83 | $14.01 | 5,175,100 |
| 2026-02-13 | $14.04 | $14.18 | $13.95 | $14.15 | 7,217,600 |
| 2026-02-12 | $14.72 | $14.72 | $14.13 | $14.25 | 13,852,500 |
| 2026-02-11 | $14.64 | $14.86 | $14.61 | $14.76 | 17,905,300 |
| 2026-02-10 | $14.33 | $14.42 | $14.24 | $14.40 | 6,282,900 |
| 2026-02-09 | $14.15 | $14.45 | $14.11 | $14.45 | 7,349,400 |
| 2026-02-06 | $14.14 | $14.25 | $13.99 | $14.09 | 6,729,300 |
| 2026-02-05 | $14.24 | $14.36 | $14.03 | $14.06 | 10,136,100 |
| 2026-02-04 | $14.32 | $14.39 | $14.08 | $14.25 | 11,733,700 |
| 2026-02-03 | $14.56 | $14.70 | $14.18 | $14.42 | 15,899,400 |
| 2026-02-02 | $13.96 | $14.16 | $13.92 | $14.14 | 12,175,900 |
| 2026-01-30 | $14.45 | $14.56 | $14.09 | $14.36 | 14,791,500 |
| 2026-01-29 | $14.82 | $14.92 | $14.33 | $14.56 | 19,886,000 |
| 2026-01-28 | $14.29 | $14.42 | $14.12 | $14.39 | 14,854,700 |
| 2026-01-27 | $13.70 | $14.03 | $13.70 | $14.01 | 13,239,300 |
| 2026-01-26 | $13.46 | $13.56 | $13.30 | $13.41 | 8,091,500 |
| 2026-01-23 | $12.99 | $13.42 | $12.93 | $13.32 | 13,507,500 |
| 2026-01-22 | $12.65 | $12.86 | $12.60 | $12.70 | 17,429,600 |
| 2026-01-21 | $12.14 | $12.64 | $12.14 | $12.64 | 15,960,600 |
| 2026-01-20 | $11.97 | $12.12 | $11.96 | $12.05 | 10,741,900 |
| 2026-01-16 | $11.84 | $12.01 | $11.84 | $11.95 | 7,473,600 |
| 2026-01-15 | $11.73 | $11.93 | $11.67 | $11.88 | 6,619,500 |
| 2026-01-14 | $11.67 | $12.08 | $11.67 | $11.86 | 22,788,600 |
| 2026-01-13 | $11.39 | $11.67 | $11.39 | $11.65 | 12,504,700 |
| 2026-01-12 | $11.32 | $11.40 | $11.28 | $11.29 | 5,056,400 |
| 2026-01-09 | $11.27 | $11.46 | $11.27 | $11.34 | 5,839,200 |
| 2026-01-08 | $11.12 | $11.28 | $11.10 | $11.26 | 6,742,800 |
| 2026-01-07 | $11.02 | $11.06 | $10.95 | $11.02 | 5,686,200 |
| 2026-01-06 | $11.25 | $11.32 | $11.01 | $11.02 | 10,518,100 |
| 2026-01-05 | $11.22 | $11.24 | $10.95 | $11.17 | 12,648,900 |
| 2026-01-02 | $11.28 | $11.37 | $11.15 | $11.33 | 5,081,700 |
| 2025-12-31 | $11.29 | $11.31 | $11.25 | $11.27 | 2,897,300 |
| 2025-12-30 | $11.18 | $11.31 | $11.17 | $11.31 | 5,485,300 |
| 2025-12-29 | $11.01 | $11.08 | $10.96 | $11.04 | 4,554,700 |
| 2025-12-26 | $10.90 | $11.02 | $10.89 | $10.99 | 6,115,900 |
| 2025-12-24 | $11.34 | $11.34 | $11.23 | $11.33 | 1,889,100 |
| 2025-12-23 | $11.19 | $11.29 | $11.18 | $11.29 | 4,484,300 |
| 2025-12-22 | $11.29 | $11.31 | $11.13 | $11.14 | 6,527,400 |
| 2025-12-19 | $11.29 | $11.32 | $11.17 | $11.18 | 4,357,700 |
| 2025-12-18 | $11.26 | $11.32 | $11.15 | $11.20 | 6,440,000 |
| 2025-12-17 | $11.25 | $11.27 | $11.15 | $11.25 | 5,567,600 |
| 2025-12-16 | $11.47 | $11.50 | $11.20 | $11.25 | 8,929,300 |
| 2025-12-15 | $11.78 | $11.79 | $11.66 | $11.67 | 4,929,500 |
| 2025-12-12 | $11.74 | $11.75 | $11.54 | $11.65 | 6,776,000 |
| 2025-12-11 | $11.61 | $11.66 | $11.55 | $11.57 | 6,233,600 |
| 2025-12-10 | $11.64 | $11.71 | $11.50 | $11.66 | 6,798,100 |
| 2025-12-09 | $11.50 | $11.74 | $11.50 | $11.74 | 6,667,800 |
| 2025-12-08 | $11.66 | $11.78 | $11.57 | $11.67 | 7,441,200 |
| 2025-12-05 | $12.20 | $12.33 | $11.47 | $11.49 | 20,813,400 |
| 2025-12-04 | $12.36 | $12.38 | $12.21 | $12.28 | 6,321,500 |
| 2025-12-03 | $12.13 | $12.26 | $12.13 | $12.16 | 4,601,900 |
| 2025-12-02 | $11.97 | $12.03 | $11.77 | $12.03 | 5,536,500 |
| 2025-12-01 | $11.85 | $12.06 | $11.84 | $11.84 | 5,428,400 |
| 2025-11-28 | $11.86 | $11.91 | $11.81 | $11.89 | 3,627,800 |
| 2025-11-26 | $12.04 | $12.11 | $11.96 | $12.03 | 3,693,800 |
| 2025-11-25 | $12.00 | $12.03 | $11.86 | $11.94 | 5,680,500 |
| 2025-11-24 | $12.09 | $12.14 | $11.97 | $12.08 | 6,703,600 |
| 2025-11-21 | $12.05 | $12.12 | $11.94 | $12.03 | 6,019,200 |
| 2025-11-20 | $12.31 | $12.38 | $12.03 | $12.04 | 5,491,000 |
| 2025-11-19 | $12.23 | $12.36 | $12.21 | $12.29 | 8,057,700 |
| 2025-11-18 | $12.29 | $12.48 | $12.28 | $12.42 | 6,071,600 |
| 2025-11-17 | $12.43 | $12.46 | $12.29 | $12.35 | 5,600,900 |
| 2025-11-14 | $12.35 | $12.57 | $12.32 | $12.41 | 7,680,900 |
| 2025-11-13 | $12.34 | $12.48 | $12.21 | $12.29 | 11,553,500 |
| 2025-11-12 | $12.43 | $12.47 | $12.12 | $12.23 | 16,049,100 |
| 2025-11-11 | $12.41 | $12.71 | $12.39 | $12.66 | 23,931,400 |
| 2025-11-10 | $12.15 | $12.28 | $12.00 | $12.22 | 11,073,900 |
| 2025-11-07 | $11.56 | $12.06 | $11.52 | $12.06 | 17,132,000 |
| 2025-11-06 | $11.63 | $11.68 | $11.54 | $11.57 | 6,683,200 |
| 2025-11-05 | $11.28 | $11.56 | $11.27 | $11.53 | 10,427,200 |
| 2025-11-04 | $11.11 | $11.20 | $11.07 | $11.17 | 4,967,800 |
| 2025-11-03 | $11.19 | $11.40 | $11.17 | $11.20 | 10,369,500 |
| 2025-10-31 | $11.14 | $11.16 | $10.97 | $11.05 | 5,979,000 |
| 2025-10-30 | $11.09 | $11.20 | $11.06 | $11.07 | 5,697,000 |
| 2025-10-29 | $11.22 | $11.30 | $11.18 | $11.20 | 6,243,300 |
| 2025-10-28 | $11.15 | $11.31 | $11.12 | $11.21 | 5,598,700 |
| 2025-10-27 | $11.18 | $11.20 | $11.05 | $11.18 | 6,362,300 |
| 2025-10-24 | $11.30 | $11.35 | $11.07 | $11.08 | 4,551,000 |
| 2025-10-23 | $11.38 | $11.40 | $11.20 | $11.21 | 5,786,600 |
| 2025-10-22 | $11.00 | $11.13 | $10.96 | $11.08 | 8,172,900 |
| 2025-10-21 | $11.10 | $11.10 | $10.92 | $10.95 | 7,260,700 |
| 2025-10-20 | $11.01 | $11.13 | $10.94 | $11.06 | 9,430,100 |
| 2025-10-17 | $10.80 | $11.05 | $10.76 | $10.97 | 8,575,300 |
| 2025-10-16 | $10.90 | $10.96 | $10.80 | $10.83 | 5,290,000 |
| 2025-10-15 | $11.00 | $11.09 | $10.88 | $10.90 | 5,960,200 |
| 2025-10-14 | $10.94 | $11.08 | $10.89 | $10.99 | 6,640,700 |
| 2025-10-13 | $11.02 | $11.11 | $10.94 | $11.07 | 4,355,200 |
| 2025-10-10 | $11.14 | $11.14 | $10.88 | $10.89 | 10,936,700 |