Petróleo Brasileiro S.A. - Petrobras (PBR) Price History
Daily open, high, low, close and volume for Petróleo Brasileiro S.A. - Petrobras (PBR) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $24.62 | $25.60 | $24.61 | $25.30 | 26,202,300 |
| 2026-10-08 | $24.40 | $24.85 | $24.26 | $24.69 | 30,401,200 |
| 2026-10-07 | $23.82 | $24.24 | $23.61 | $23.99 | 30,323,300 |
| 2026-10-06 | $24.05 | $24.11 | $23.72 | $23.80 | 39,270,100 |
| 2026-10-05 | $23.98 | $24.76 | $23.54 | $24.14 | 70,264,600 |
| 2026-10-02 | $20.82 | $21.65 | $20.77 | $21.65 | 21,067,200 |
| 2026-10-01 | $20.84 | $21.11 | $20.73 | $20.98 | 20,427,300 |
| 2026-09-30 | $20.99 | $21.34 | $20.84 | $20.87 | 25,287,500 |
| 2026-09-29 | $20.29 | $20.66 | $20.24 | $20.65 | 16,850,400 |
| 2026-09-28 | $20.60 | $20.92 | $20.52 | $20.65 | 18,484,800 |
| 2026-09-25 | $20.51 | $20.58 | $20.20 | $20.37 | 14,923,600 |
| 2026-09-24 | $21.14 | $21.42 | $20.83 | $20.84 | 15,939,800 |
| 2026-09-23 | $21.15 | $21.43 | $20.98 | $21.14 | 27,529,900 |
| 2026-09-22 | $20.38 | $20.82 | $20.24 | $20.76 | 20,922,300 |
| 2026-09-21 | $20.74 | $20.94 | $20.54 | $20.63 | 22,402,000 |
| 2026-09-18 | $20.75 | $20.90 | $20.68 | $20.80 | 15,002,300 |
| 2026-09-17 | $20.78 | $21.09 | $20.58 | $20.94 | 12,777,900 |
| 2026-09-16 | $21.42 | $21.43 | $20.81 | $20.91 | 24,618,000 |
| 2026-09-15 | $21.18 | $21.99 | $21.18 | $21.77 | 23,839,300 |
| 2026-09-14 | $21.23 | $21.33 | $20.98 | $21.15 | 13,638,700 |
| 2026-09-11 | $21.21 | $21.35 | $20.93 | $21.20 | 18,240,000 |
| 2026-09-10 | $21.14 | $21.59 | $20.83 | $21.38 | 34,560,100 |
| 2026-09-09 | $21.11 | $21.25 | $20.80 | $20.93 | 27,182,900 |
| 2026-09-08 | $20.66 | $21.03 | $20.55 | $20.83 | 28,808,600 |
| 2026-09-04 | $20.25 | $20.46 | $20.12 | $20.12 | 18,780,100 |
| 2026-09-03 | $21.18 | $21.26 | $20.47 | $20.51 | 27,964,000 |
| 2026-09-02 | $20.21 | $21.01 | $20.12 | $20.86 | 24,307,100 |
| 2026-09-01 | $19.68 | $20.34 | $19.65 | $20.33 | 31,122,500 |
| 2026-08-31 | $19.18 | $19.49 | $18.95 | $19.35 | 21,217,400 |
| 2026-08-28 | $18.31 | $18.54 | $18.18 | $18.53 | 22,085,100 |
| 2026-08-27 | $17.79 | $18.39 | $17.54 | $18.25 | 19,637,000 |
| 2026-08-26 | $17.73 | $18.11 | $17.56 | $17.76 | 28,993,400 |
| 2026-08-25 | $18.08 | $18.13 | $17.70 | $17.85 | 28,754,000 |
| 2026-08-24 | $18.70 | $18.73 | $18.41 | $18.60 | 19,897,900 |
| 2026-08-21 | $19.14 | $19.28 | $19.03 | $19.15 | 17,485,800 |
| 2026-08-20 | $18.79 | $19.26 | $18.76 | $19.01 | 26,884,700 |
| 2026-08-19 | $18.69 | $18.95 | $18.50 | $18.54 | 17,680,900 |
| 2026-08-18 | $18.49 | $18.54 | $18.11 | $18.18 | 12,909,200 |
| 2026-08-17 | $18.19 | $18.28 | $17.93 | $18.25 | 19,812,200 |
| 2026-08-14 | $18.00 | $18.10 | $17.82 | $17.88 | 10,872,300 |
| 2026-08-13 | $17.65 | $17.98 | $17.60 | $17.89 | 13,913,500 |
| 2026-08-12 | $17.78 | $18.06 | $17.74 | $17.76 | 15,093,600 |
| 2026-08-11 | $18.38 | $18.38 | $17.80 | $17.93 | 18,630,900 |
| 2026-08-10 | $18.14 | $18.54 | $18.00 | $18.33 | 12,343,300 |
| 2026-08-07 | $18.74 | $18.76 | $17.93 | $17.96 | 28,530,100 |
| 2026-08-06 | $18.66 | $18.67 | $18.46 | $18.52 | 13,193,400 |
| 2026-08-05 | $18.97 | $18.98 | $18.30 | $18.36 | 14,921,000 |
| 2026-08-04 | $18.80 | $18.90 | $18.51 | $18.72 | 14,675,000 |
| 2026-08-03 | $19.00 | $19.22 | $18.92 | $19.06 | 11,126,200 |
| 2026-07-31 | $19.20 | $19.46 | $18.91 | $19.40 | 11,620,300 |
| 2026-07-30 | $18.54 | $19.15 | $18.54 | $19.12 | 14,564,800 |
| 2026-07-29 | $18.69 | $18.70 | $18.43 | $18.59 | 13,969,700 |
| 2026-07-28 | $18.05 | $18.45 | $18.00 | $18.07 | 19,109,000 |
| 2026-07-27 | $18.17 | $18.30 | $17.96 | $18.00 | 15,139,600 |
| 2026-07-24 | $18.89 | $19.14 | $18.71 | $18.77 | 13,888,100 |
| 2026-07-23 | $19.23 | $19.31 | $18.96 | $19.00 | 13,140,300 |
| 2026-07-22 | $18.77 | $19.12 | $18.76 | $18.89 | 13,207,200 |
| 2026-07-21 | $18.32 | $18.55 | $18.19 | $18.54 | 14,351,300 |
| 2026-07-20 | $17.87 | $18.31 | $17.78 | $18.19 | 13,070,900 |
| 2026-07-17 | $17.75 | $18.00 | $17.70 | $17.97 | 15,672,100 |
| 2026-07-16 | $17.87 | $17.90 | $17.44 | $17.47 | 13,733,300 |
| 2026-07-15 | $17.97 | $18.01 | $17.68 | $17.86 | 11,388,800 |
| 2026-07-14 | $18.07 | $18.16 | $17.79 | $17.92 | 13,028,000 |
| 2026-07-13 | $17.62 | $17.92 | $17.57 | $17.88 | 20,562,000 |
| 2026-07-10 | $17.14 | $17.35 | $17.10 | $17.32 | 13,954,400 |
| 2026-07-09 | $17.26 | $17.28 | $16.88 | $17.03 | 20,031,000 |
| 2026-07-08 | $17.15 | $17.29 | $16.81 | $17.24 | 25,955,700 |
| 2026-07-07 | $16.40 | $16.80 | $16.34 | $16.66 | 20,832,300 |
| 2026-07-06 | $16.17 | $16.28 | $16.13 | $16.26 | 13,627,300 |
| 2026-07-02 | $16.17 | $16.45 | $16.00 | $16.11 | 12,175,700 |
| 2026-07-01 | $15.93 | $16.16 | $15.86 | $15.99 | 12,930,700 |
| 2026-06-30 | $16.28 | $16.34 | $16.12 | $16.16 | 15,250,600 |
| 2026-06-29 | $16.38 | $16.43 | $16.22 | $16.28 | 9,096,100 |
| 2026-06-26 | $16.40 | $16.42 | $16.25 | $16.29 | 12,183,400 |
| 2026-06-25 | $16.38 | $16.59 | $16.19 | $16.52 | 9,149,900 |
| 2026-06-24 | $16.51 | $16.54 | $16.28 | $16.45 | 14,121,500 |
| 2026-06-23 | $16.79 | $17.10 | $16.75 | $17.03 | 10,255,800 |
| 2026-06-22 | $16.84 | $17.01 | $16.63 | $17.01 | 13,229,100 |
| 2026-06-18 | $16.53 | $16.77 | $16.22 | $16.75 | 21,855,900 |
| 2026-06-17 | $17.11 | $17.28 | $16.77 | $16.79 | 13,235,900 |
| 2026-06-16 | $16.96 | $17.18 | $16.93 | $17.05 | 23,657,900 |
| 2026-06-15 | $17.69 | $17.78 | $17.29 | $17.34 | 21,046,200 |
| 2026-06-12 | $18.00 | $18.40 | $17.93 | $18.38 | 10,528,200 |
| 2026-06-11 | $18.27 | $18.51 | $18.10 | $18.24 | 15,380,300 |
| 2026-06-10 | $17.83 | $18.35 | $17.83 | $18.11 | 18,287,600 |
| 2026-06-09 | $17.84 | $17.94 | $17.67 | $17.82 | 15,296,000 |
| 2026-06-08 | $17.80 | $17.97 | $17.63 | $17.75 | 12,526,900 |
| 2026-06-05 | $17.93 | $18.06 | $17.69 | $17.75 | 13,361,800 |
| 2026-06-04 | $17.98 | $18.14 | $17.86 | $18.06 | 9,063,300 |
| 2026-06-03 | $18.51 | $18.57 | $18.19 | $18.19 | 15,487,300 |
| 2026-06-02 | $18.77 | $18.90 | $18.69 | $18.72 | 14,667,700 |
| 2026-06-01 | $18.99 | $19.20 | $18.75 | $18.86 | 15,403,300 |
| 2026-05-29 | $18.67 | $18.80 | $18.51 | $18.77 | 16,615,200 |
| 2026-05-28 | $19.15 | $19.18 | $18.81 | $18.83 | 11,560,500 |
| 2026-05-27 | $18.90 | $19.16 | $18.79 | $18.96 | 17,993,000 |
| 2026-05-26 | $19.53 | $19.66 | $19.35 | $19.40 | 17,221,700 |
| 2026-05-22 | $19.73 | $19.98 | $19.62 | $19.90 | 10,825,700 |
| 2026-05-21 | $20.21 | $20.48 | $19.97 | $20.03 | 16,246,500 |
| 2026-05-20 | $20.34 | $20.66 | $19.83 | $19.83 | 17,867,800 |
| 2026-05-19 | $20.33 | $20.56 | $20.12 | $20.41 | 22,260,100 |
| 2026-05-18 | $19.71 | $20.71 | $19.56 | $20.70 | 22,493,000 |
| 2026-05-15 | $19.67 | $19.96 | $19.57 | $19.93 | 13,684,800 |
| 2026-05-14 | $19.60 | $20.00 | $19.59 | $19.78 | 14,153,300 |
| 2026-05-13 | $20.32 | $20.38 | $19.50 | $19.59 | 19,823,500 |
| 2026-05-12 | $20.28 | $20.70 | $20.16 | $20.50 | 22,555,300 |
| 2026-05-11 | $20.56 | $20.89 | $20.32 | $20.75 | 20,950,400 |
| 2026-05-08 | $20.60 | $20.64 | $20.31 | $20.33 | 14,622,600 |
| 2026-05-07 | $20.52 | $20.53 | $19.92 | $20.37 | 28,115,500 |
| 2026-05-06 | $21.03 | $21.16 | $20.78 | $20.91 | 28,510,900 |
| 2026-05-05 | $21.77 | $22.05 | $21.63 | $21.77 | 13,466,400 |
| 2026-05-04 | $22.14 | $22.24 | $21.85 | $22.01 | 12,283,800 |
| 2026-05-01 | $21.85 | $22.02 | $21.42 | $21.90 | 9,260,000 |
| 2026-04-30 | $21.66 | $22.09 | $21.51 | $22.03 | 14,861,200 |
| 2026-04-29 | $21.49 | $21.97 | $21.41 | $21.85 | 20,681,500 |
| 2026-04-28 | $21.15 | $21.40 | $20.99 | $21.23 | 17,602,300 |
| 2026-04-27 | $21.20 | $21.50 | $20.94 | $20.96 | 19,635,800 |
| 2026-04-24 | $20.92 | $20.92 | $20.48 | $20.87 | 15,347,800 |
| 2026-04-23 | $21.30 | $21.45 | $21.12 | $21.27 | 12,269,900 |
| 2026-04-22 | $21.22 | $21.32 | $20.93 | $21.18 | 16,523,500 |
| 2026-04-21 | $20.78 | $21.29 | $20.77 | $21.15 | 13,579,600 |
| 2026-04-20 | $20.66 | $20.82 | $20.55 | $20.76 | 18,590,700 |
| 2026-04-17 | $20.28 | $20.54 | $19.76 | $20.45 | 42,475,700 |
| 2026-04-16 | $20.55 | $21.60 | $20.48 | $21.50 | 31,948,400 |
| 2026-04-15 | $20.82 | $21.03 | $20.45 | $20.54 | 19,894,300 |
| 2026-04-14 | $21.59 | $21.65 | $20.86 | $21.01 | 30,275,900 |
| 2026-04-13 | $21.85 | $22.05 | $21.69 | $21.97 | 27,666,300 |
| 2026-04-10 | $20.81 | $21.54 | $20.81 | $21.51 | 27,516,600 |
| 2026-04-09 | $20.37 | $20.97 | $20.31 | $20.69 | 30,718,800 |
| 2026-04-08 | $19.19 | $20.05 | $19.11 | $19.98 | 51,364,900 |
| 2026-04-07 | $20.95 | $21.11 | $20.59 | $20.71 | 15,159,300 |
| 2026-04-06 | $20.68 | $20.89 | $20.47 | $20.86 | 15,172,700 |
| 2026-04-02 | $20.69 | $21.02 | $20.45 | $20.56 | 30,490,100 |
| 2026-04-01 | $20.36 | $20.56 | $19.78 | $20.08 | 58,051,400 |
| 2026-03-31 | $20.86 | $21.33 | $20.24 | $20.75 | 51,315,300 |
| 2026-03-30 | $20.83 | $21.40 | $20.60 | $20.81 | 50,458,700 |
| 2026-03-27 | $20.38 | $20.79 | $20.28 | $20.77 | 29,828,300 |
| 2026-03-26 | $19.97 | $20.61 | $19.94 | $20.33 | 33,734,800 |
| 2026-03-25 | $19.45 | $20.01 | $19.45 | $19.82 | 23,012,100 |
| 2026-03-24 | $19.42 | $20.00 | $19.36 | $19.75 | 29,999,200 |
| 2026-03-23 | $18.74 | $19.42 | $18.53 | $19.27 | 53,003,500 |
| 2026-03-20 | $19.42 | $19.43 | $18.69 | $18.80 | 40,991,600 |
| 2026-03-19 | $19.76 | $20.28 | $19.69 | $19.78 | 40,763,500 |
| 2026-03-18 | $19.61 | $19.88 | $19.61 | $19.77 | 28,823,300 |
| 2026-03-17 | $19.52 | $19.89 | $19.35 | $19.51 | 27,263,600 |
| 2026-03-16 | $18.83 | $19.29 | $18.70 | $19.17 | 28,739,900 |
| 2026-03-13 | $18.87 | $18.97 | $18.55 | $18.57 | 34,245,200 |
| 2026-03-12 | $19.16 | $19.29 | $18.52 | $18.97 | 54,283,500 |
| 2026-03-11 | $18.30 | $19.02 | $18.29 | $18.99 | 43,659,000 |
| 2026-03-10 | $17.91 | $18.21 | $17.72 | $17.99 | 34,249,600 |
| 2026-03-09 | $18.02 | $18.56 | $17.97 | $18.16 | 77,185,400 |
| 2026-03-06 | $17.25 | $17.83 | $17.17 | $17.60 | 42,130,700 |
| 2026-03-05 | $16.67 | $16.80 | $16.46 | $16.73 | 30,014,400 |
| 2026-03-04 | $16.82 | $17.01 | $16.61 | $16.77 | 19,688,300 |
| 2026-03-03 | $17.00 | $17.30 | $16.68 | $16.96 | 48,125,500 |
| 2026-03-02 | $17.10 | $17.34 | $16.89 | $17.32 | 44,272,500 |
| 2026-02-27 | $16.76 | $16.92 | $16.54 | $16.63 | 19,928,400 |
| 2026-02-26 | $16.52 | $16.71 | $16.34 | $16.61 | 17,437,400 |
| 2026-02-25 | $16.55 | $16.73 | $16.36 | $16.71 | 18,988,200 |
| 2026-02-24 | $16.30 | $16.58 | $16.20 | $16.54 | 26,693,500 |
| 2026-02-23 | $15.93 | $16.48 | $15.90 | $16.14 | 25,638,300 |
| 2026-02-20 | $15.78 | $15.86 | $15.53 | $15.79 | 14,239,700 |
| 2026-02-19 | $15.58 | $15.84 | $15.52 | $15.76 | 20,225,700 |
| 2026-02-18 | $15.17 | $15.41 | $15.13 | $15.29 | 18,376,300 |
| 2026-02-17 | $15.09 | $15.16 | $14.81 | $15.02 | 13,193,400 |
| 2026-02-13 | $15.08 | $15.22 | $14.95 | $15.19 | 17,436,500 |
| 2026-02-12 | $15.69 | $15.73 | $15.13 | $15.25 | 27,706,200 |
| 2026-02-11 | $15.61 | $16.03 | $15.59 | $15.83 | 33,471,300 |
| 2026-02-10 | $15.20 | $15.39 | $15.05 | $15.33 | 15,943,300 |
| 2026-02-09 | $14.89 | $15.30 | $14.88 | $15.27 | 17,446,700 |
| 2026-02-06 | $14.97 | $15.09 | $14.81 | $14.87 | 16,386,700 |
| 2026-02-05 | $15.07 | $15.27 | $14.83 | $14.90 | 21,414,400 |
| 2026-02-04 | $15.24 | $15.32 | $14.98 | $15.14 | 24,711,700 |
| 2026-02-03 | $15.42 | $15.55 | $15.02 | $15.28 | 33,867,100 |
| 2026-02-02 | $14.94 | $15.04 | $14.50 | $15.03 | 39,216,600 |
| 2026-01-30 | $15.48 | $15.53 | $15.07 | $15.34 | 37,673,100 |
| 2026-01-29 | $15.80 | $15.94 | $15.36 | $15.52 | 40,418,700 |
| 2026-01-28 | $15.27 | $15.40 | $15.07 | $15.38 | 37,940,600 |
| 2026-01-27 | $14.73 | $15.04 | $14.72 | $15.02 | 37,161,200 |
| 2026-01-26 | $14.42 | $14.56 | $14.26 | $14.34 | 25,817,600 |
| 2026-01-23 | $14.08 | $14.39 | $13.96 | $14.28 | 32,111,400 |
| 2026-01-22 | $13.60 | $13.93 | $13.60 | $13.77 | 41,525,800 |
| 2026-01-21 | $13.00 | $13.60 | $13.00 | $13.51 | 51,506,700 |
| 2026-01-20 | $12.69 | $12.94 | $12.69 | $12.83 | 14,564,200 |
| 2026-01-16 | $12.63 | $12.75 | $12.57 | $12.69 | 11,851,500 |
| 2026-01-15 | $12.52 | $12.69 | $12.43 | $12.61 | 18,466,100 |
| 2026-01-14 | $12.34 | $12.96 | $12.31 | $12.66 | 54,822,400 |
| 2026-01-13 | $11.99 | $12.37 | $11.99 | $12.30 | 32,943,900 |
| 2026-01-12 | $11.92 | $12.04 | $11.87 | $11.87 | 11,864,800 |
| 2026-01-09 | $11.85 | $12.07 | $11.85 | $11.88 | 13,438,100 |
| 2026-01-08 | $11.59 | $11.86 | $11.59 | $11.80 | 17,034,500 |
| 2026-01-07 | $11.54 | $11.59 | $11.48 | $11.54 | 15,302,100 |
| 2026-01-06 | $11.82 | $11.89 | $11.55 | $11.57 | 21,177,900 |
| 2026-01-05 | $11.83 | $11.89 | $11.49 | $11.74 | 28,166,500 |
| 2026-01-02 | $11.88 | $11.95 | $11.73 | $11.92 | 10,001,800 |
| 2025-12-31 | $11.84 | $11.89 | $11.80 | $11.85 | 7,269,200 |
| 2025-12-30 | $11.75 | $11.92 | $11.74 | $11.86 | 13,398,500 |
| 2025-12-29 | $11.56 | $11.66 | $11.52 | $11.59 | 13,419,300 |
| 2025-12-26 | $11.51 | $11.62 | $11.43 | $11.55 | 11,492,900 |
| 2025-12-24 | $11.84 | $11.87 | $11.77 | $11.83 | 5,920,100 |
| 2025-12-23 | $11.77 | $11.86 | $11.76 | $11.83 | 10,895,500 |
| 2025-12-22 | $11.84 | $11.90 | $11.70 | $11.72 | 16,558,800 |
| 2025-12-19 | $11.75 | $11.86 | $11.72 | $11.75 | 16,457,100 |
| 2025-12-18 | $11.77 | $11.87 | $11.65 | $11.72 | 19,272,400 |
| 2025-12-17 | $11.79 | $11.83 | $11.68 | $11.77 | 24,094,100 |
| 2025-12-16 | $11.99 | $12.00 | $11.67 | $11.79 | 31,666,600 |
| 2025-12-15 | $12.33 | $12.35 | $12.17 | $12.18 | 15,998,100 |
| 2025-12-12 | $12.30 | $12.36 | $12.12 | $12.18 | 19,719,900 |
| 2025-12-11 | $12.20 | $12.25 | $12.12 | $12.15 | 12,727,500 |
| 2025-12-10 | $12.25 | $12.29 | $12.10 | $12.23 | 12,100,100 |
| 2025-12-09 | $12.10 | $12.34 | $12.08 | $12.32 | 16,250,900 |
| 2025-12-08 | $12.26 | $12.40 | $12.18 | $12.24 | 24,816,600 |
| 2025-12-05 | $12.82 | $12.96 | $12.09 | $12.13 | 41,176,600 |
| 2025-12-04 | $12.98 | $13.01 | $12.82 | $12.88 | 12,259,700 |
| 2025-12-03 | $12.75 | $12.93 | $12.75 | $12.80 | 10,893,800 |
| 2025-12-02 | $12.57 | $12.63 | $12.36 | $12.61 | 15,906,100 |
| 2025-12-01 | $12.46 | $12.74 | $12.44 | $12.55 | 13,725,000 |
| 2025-11-28 | $12.48 | $12.54 | $12.43 | $12.54 | 12,812,000 |
| 2025-11-26 | $12.66 | $12.78 | $12.58 | $12.66 | 15,291,900 |
| 2025-11-25 | $12.70 | $12.71 | $12.51 | $12.62 | 11,768,400 |
| 2025-11-24 | $12.79 | $12.87 | $12.68 | $12.75 | 12,416,800 |
| 2025-11-21 | $12.84 | $12.87 | $12.67 | $12.76 | 16,536,400 |
| 2025-11-20 | $13.08 | $13.12 | $12.75 | $12.78 | 16,231,400 |
| 2025-11-19 | $12.93 | $13.13 | $12.89 | $13.02 | 13,898,200 |
| 2025-11-18 | $13.04 | $13.20 | $12.97 | $13.13 | 13,169,400 |
| 2025-11-17 | $13.19 | $13.26 | $13.04 | $13.12 | 12,294,400 |
| 2025-11-14 | $13.06 | $13.35 | $13.06 | $13.18 | 16,138,300 |
| 2025-11-13 | $13.04 | $13.24 | $12.98 | $13.03 | 16,521,300 |
| 2025-11-12 | $13.23 | $13.30 | $12.82 | $12.98 | 26,744,000 |
| 2025-11-11 | $13.22 | $13.62 | $13.22 | $13.47 | 29,089,400 |
| 2025-11-10 | $12.97 | $13.13 | $12.77 | $13.01 | 24,175,200 |
| 2025-11-07 | $12.19 | $12.87 | $12.12 | $12.86 | 53,662,000 |
| 2025-11-06 | $12.25 | $12.27 | $12.11 | $12.14 | 23,423,100 |
| 2025-11-05 | $11.93 | $12.25 | $11.92 | $12.14 | 26,520,000 |
| 2025-11-04 | $11.71 | $11.86 | $11.64 | $11.83 | 18,870,000 |
| 2025-11-03 | $11.80 | $12.05 | $11.76 | $11.82 | 34,968,800 |
| 2025-10-31 | $11.79 | $11.81 | $11.59 | $11.64 | 19,224,700 |
| 2025-10-30 | $11.76 | $11.90 | $11.67 | $11.72 | 24,194,100 |
| 2025-10-29 | $11.90 | $11.95 | $11.85 | $11.88 | 23,171,100 |
| 2025-10-28 | $11.84 | $12.02 | $11.80 | $11.87 | 28,602,600 |
| 2025-10-27 | $11.87 | $11.89 | $11.70 | $11.86 | 23,913,600 |
| 2025-10-24 | $11.95 | $12.01 | $11.72 | $11.74 | 29,542,000 |
| 2025-10-23 | $12.08 | $12.10 | $11.82 | $11.84 | 30,680,000 |
| 2025-10-22 | $11.62 | $11.81 | $11.55 | $11.73 | 30,880,000 |
| 2025-10-21 | $11.72 | $11.74 | $11.46 | $11.56 | 32,663,500 |
| 2025-10-20 | $11.66 | $11.80 | $11.58 | $11.69 | 29,046,700 |
| 2025-10-17 | $11.54 | $11.77 | $11.50 | $11.64 | 23,279,400 |
| 2025-10-16 | $11.60 | $11.69 | $11.51 | $11.56 | 17,742,900 |
| 2025-10-15 | $11.80 | $11.91 | $11.60 | $11.64 | 30,198,900 |
| 2025-10-14 | $11.65 | $11.90 | $11.65 | $11.79 | 21,644,600 |
| 2025-10-13 | $11.72 | $11.86 | $11.65 | $11.82 | 19,649,100 |
| 2025-10-10 | $11.84 | $11.84 | $11.56 | $11.60 | 30,832,200 |