São Paulo - Delayed Quote • BRL
LPS Brasil - Consultoria de Imóveis S.A. (LPSB3.SA)
At close: 5:05 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2.0400 | 2.0900 | 1.9300 | 2.0500 | 2.0500 | 138,100 |
Apr 18, 2024 | 2.0500 | 2.0900 | 2.0200 | 2.0400 | 2.0400 | 64,900 |
Apr 17, 2024 | 1.9700 | 2.1000 | 1.9700 | 2.0900 | 2.0900 | 159,200 |
Apr 16, 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 43,300 |
Apr 15, 2024 | 2.0600 | 2.0600 | 1.9500 | 2.0400 | 2.0400 | 140,200 |
Apr 12, 2024 | 2.1100 | 2.1200 | 2.0000 | 2.0300 | 2.0300 | 300,500 |
Apr 11, 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 43,200 |
Apr 10, 2024 | 2.2000 | 2.2100 | 2.1400 | 2.1400 | 2.1400 | 47,300 |
Apr 9, 2024 | 2.1800 | 2.2200 | 2.1700 | 2.2000 | 2.2000 | 42,400 |
Apr 8, 2024 | 2.2000 | 2.2300 | 2.1700 | 2.1800 | 2.1800 | 52,500 |
Apr 5, 2024 | 2.2700 | 2.2700 | 2.2000 | 2.2100 | 2.2100 | 50,700 |
Apr 4, 2024 | 2.1400 | 2.2700 | 2.1400 | 2.2300 | 2.2300 | 108,200 |
Apr 3, 2024 | 2.1600 | 2.1900 | 2.1100 | 2.1700 | 2.1700 | 107,200 |
Apr 2, 2024 | 2.2100 | 2.2100 | 2.0600 | 2.1700 | 2.1700 | 415,000 |
Apr 1, 2024 | 2.1900 | 2.2400 | 2.0900 | 2.2100 | 2.2100 | 294,200 |
Mar 28, 2024 | 2.1700 | 2.3000 | 2.0500 | 2.1900 | 2.1900 | 390,000 |
Mar 27, 2024 | 2.2000 | 2.3100 | 2.1700 | 2.2300 | 2.2300 | 94,500 |
Mar 26, 2024 | 2.2600 | 2.3400 | 2.2000 | 2.2000 | 2.2000 | 92,100 |
Mar 25, 2024 | 2.2500 | 2.3700 | 2.1500 | 2.2800 | 2.2800 | 142,800 |
Mar 22, 2024 | 2.0900 | 2.2600 | 2.0800 | 2.2600 | 2.2600 | 255,800 |
Mar 21, 2024 | 2.2200 | 2.2200 | 2.0900 | 2.0900 | 2.0900 | 215,700 |
Mar 20, 2024 | 2.1500 | 2.2200 | 2.1300 | 2.2200 | 2.2200 | 91,000 |
Mar 19, 2024 | 2.0800 | 2.1500 | 2.0700 | 2.1300 | 2.1300 | 61,200 |
Mar 18, 2024 | 2.1000 | 2.1500 | 2.0400 | 2.0600 | 2.0600 | 70,900 |
Mar 15, 2024 | 2.0000 | 2.1000 | 1.9900 | 2.1000 | 2.1000 | 155,700 |
Mar 14, 2024 | 2.0100 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 35,900 |
Mar 13, 2024 | 1.9500 | 2.0800 | 1.9200 | 2.0100 | 2.0100 | 124,000 |
Mar 12, 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 73,400 |
Mar 11, 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 39,700 |
Mar 8, 2024 | 1.9200 | 1.9400 | 1.8900 | 1.9300 | 1.9300 | 57,500 |
Mar 7, 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 47,200 |
Mar 6, 2024 | 1.9000 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 84,100 |
Mar 5, 2024 | 1.8900 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 112,600 |
Mar 4, 2024 | 1.9700 | 1.9900 | 1.8800 | 1.8900 | 1.8900 | 186,900 |
Mar 1, 2024 | 1.9400 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 144,300 |
Feb 29, 2024 | 1.9600 | 2.0000 | 1.9200 | 1.9600 | 1.9600 | 225,000 |
Feb 28, 2024 | 2.0000 | 2.0500 | 1.9400 | 1.9600 | 1.9600 | 213,000 |
Feb 27, 2024 | 1.9900 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 381,800 |
Feb 26, 2024 | 1.9700 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 51,000 |
Feb 23, 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 97,000 |
Feb 22, 2024 | 2.0200 | 2.0900 | 1.9900 | 2.0000 | 2.0000 | 210,100 |
Feb 21, 2024 | 1.9800 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 141,100 |
Feb 20, 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 86,200 |
Feb 19, 2024 | 1.9600 | 2.0200 | 1.9300 | 1.9600 | 1.9600 | 66,800 |
Feb 16, 2024 | 1.9700 | 2.0000 | 1.9300 | 1.9600 | 1.9600 | 150,600 |
Feb 15, 2024 | 1.9900 | 2.0800 | 1.9700 | 1.9700 | 1.9700 | 108,300 |
Feb 14, 2024 | 2.0300 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 64,900 |
Feb 9, 2024 | 2.1500 | 2.1700 | 2.0400 | 2.0500 | 2.0500 | 235,200 |
Feb 8, 2024 | 2.2200 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 97,900 |
Feb 7, 2024 | 2.2500 | 2.2600 | 2.2100 | 2.2200 | 2.2200 | 88,100 |
Feb 6, 2024 | 2.2700 | 2.3000 | 2.2300 | 2.2500 | 2.2500 | 55,500 |
Feb 5, 2024 | 2.2600 | 2.3200 | 2.2300 | 2.2700 | 2.2700 | 47,500 |
Feb 2, 2024 | 2.3500 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 128,800 |
Feb 1, 2024 | 2.2500 | 2.4500 | 2.2200 | 2.4000 | 2.4000 | 166,900 |
Jan 31, 2024 | 2.2500 | 2.2900 | 2.2200 | 2.2900 | 2.2900 | 51,300 |
Jan 30, 2024 | 2.2300 | 2.2800 | 2.2200 | 2.2500 | 2.2500 | 33,600 |
Jan 29, 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2700 | 2.2700 | 37,000 |
Jan 26, 2024 | 2.3000 | 2.3200 | 2.2400 | 2.2500 | 2.2500 | 61,000 |
Jan 25, 2024 | 2.3300 | 2.3600 | 2.2600 | 2.2800 | 2.2800 | 48,400 |
Jan 24, 2024 | 2.3800 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 67,900 |
Jan 23, 2024 | 2.3300 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 72,400 |
Jan 22, 2024 | 2.3200 | 2.3600 | 2.2900 | 2.3400 | 2.3400 | 88,500 |
Jan 19, 2024 | 2.3600 | 2.4000 | 2.2800 | 2.3200 | 2.3200 | 343,400 |
Jan 18, 2024 | 2.2500 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 155,400 |
Jan 17, 2024 | 2.3200 | 2.3400 | 2.2600 | 2.2600 | 2.2600 | 232,000 |
Jan 16, 2024 | 2.2800 | 2.3600 | 2.2700 | 2.3400 | 2.3400 | 82,300 |
Jan 15, 2024 | 2.2900 | 2.3300 | 2.2700 | 2.2900 | 2.2900 | 53,700 |
Jan 12, 2024 | 2.3200 | 2.3800 | 2.2800 | 2.2900 | 2.2900 | 83,200 |
Jan 11, 2024 | 2.3100 | 2.3600 | 2.2500 | 2.3200 | 2.3200 | 93,300 |
Jan 10, 2024 | 2.3000 | 2.3400 | 2.2800 | 2.3100 | 2.3100 | 53,800 |
Jan 9, 2024 | 2.3300 | 2.3600 | 2.2300 | 2.3100 | 2.3100 | 137,900 |
Jan 8, 2024 | 2.3400 | 2.3900 | 2.3000 | 2.3500 | 2.3500 | 74,000 |
Jan 5, 2024 | 2.3700 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 97,200 |
Jan 4, 2024 | 2.4200 | 2.4600 | 2.3300 | 2.3700 | 2.3700 | 101,800 |
Jan 3, 2024 | 2.4600 | 2.4600 | 2.3800 | 2.4200 | 2.4200 | 94,700 |
Jan 2, 2024 | 2.5300 | 2.5300 | 2.4000 | 2.4200 | 2.4200 | 107,300 |
Dec 28, 2023 | 2.5300 | 2.5400 | 2.4200 | 2.5200 | 2.5200 | 100,500 |
Dec 27, 2023 | 2.4700 | 2.5500 | 2.4400 | 2.5400 | 2.5400 | 107,300 |
Dec 26, 2023 | 2.5700 | 2.5700 | 2.4200 | 2.5300 | 2.5300 | 162,000 |
Dec 22, 2023 | 2.5700 | 2.6000 | 2.4500 | 2.5000 | 2.5000 | 92,900 |
Dec 21, 2023 | 2.3300 | 2.5700 | 2.3200 | 2.5700 | 2.5700 | 231,100 |
Dec 20, 2023 | 2.3100 | 2.4300 | 2.3000 | 2.3500 | 2.3500 | 176,500 |
Dec 19, 2023 | 2.3100 | 2.3900 | 2.3100 | 2.3400 | 2.3400 | 38,800 |
Dec 18, 2023 | 2.3400 | 2.4400 | 2.2900 | 2.3500 | 2.3500 | 173,200 |
Dec 15, 2023 | 2.4100 | 2.4400 | 2.3000 | 2.3400 | 2.3400 | 131,100 |
Dec 14, 2023 | 2.3300 | 2.4700 | 2.3300 | 2.4100 | 2.4100 | 141,700 |
Dec 13, 2023 | 2.2800 | 2.4400 | 2.2500 | 2.4200 | 2.4200 | 143,400 |
Dec 12, 2023 | 2.3000 | 2.3500 | 2.2000 | 2.3400 | 2.3400 | 116,900 |
Dec 11, 2023 | 2.3100 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | 112,800 |
Dec 8, 2023 | 2.4200 | 2.4200 | 2.2800 | 2.3600 | 2.3600 | 116,100 |
Dec 7, 2023 | 2.3800 | 2.4500 | 2.3600 | 2.3900 | 2.3900 | 39,500 |
Dec 6, 2023 | 2.3700 | 2.4700 | 2.3000 | 2.4200 | 2.4200 | 149,200 |
Dec 5, 2023 | 2.1700 | 2.3500 | 2.1600 | 2.3500 | 2.3500 | 130,200 |
Dec 4, 2023 | 2.2500 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | 95,200 |
Dec 1, 2023 | 2.2200 | 2.2700 | 2.1900 | 2.2500 | 2.2500 | 153,500 |
Nov 30, 2023 | 2.2700 | 2.3000 | 2.1900 | 2.2100 | 2.2100 | 140,900 |
Nov 29, 2023 | 2.2500 | 2.3800 | 2.2200 | 2.2600 | 2.2600 | 147,200 |
Nov 28, 2023 | 2.2500 | 2.2600 | 2.1800 | 2.2400 | 2.2400 | 76,400 |
Nov 27, 2023 | 2.2600 | 2.2800 | 2.1800 | 2.2400 | 2.2400 | 124,700 |
Nov 24, 2023 | 2.3500 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 105,600 |
Nov 23, 2023 | 2.3900 | 2.4000 | 2.2500 | 2.3500 | 2.3500 | 147,900 |
Nov 22, 2023 | 2.1000 | 2.4000 | 2.0800 | 2.3700 | 2.3700 | 2,847,200 |
Nov 21, 2023 | 2.1400 | 2.1700 | 2.0700 | 2.1000 | 2.1000 | 75,100 |
Nov 20, 2023 | 2.1600 | 2.1900 | 2.0700 | 2.1200 | 2.1200 | 103,700 |
Nov 17, 2023 | 2.1700 | 2.1700 | 2.0900 | 2.1500 | 2.1500 | 217,900 |
Nov 16, 2023 | 2.1100 | 2.1500 | 2.0800 | 2.1400 | 2.1400 | 146,100 |
Nov 14, 2023 | 2.0700 | 2.1200 | 2.0400 | 2.1000 | 2.1000 | 114,100 |
Nov 13, 2023 | 2.0400 | 2.1000 | 1.9500 | 2.0600 | 2.0600 | 237,000 |
Nov 10, 2023 | 2.0500 | 2.1000 | 1.9800 | 2.0100 | 2.0100 | 260,300 |
Nov 9, 2023 | 2.0400 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 258,900 |
Nov 8, 2023 | 2.0400 | 2.0700 | 1.9800 | 2.0000 | 2.0000 | 90,700 |
Nov 7, 2023 | 1.9800 | 2.0500 | 1.9700 | 2.0400 | 2.0400 | 64,300 |
Nov 6, 2023 | 1.9600 | 2.0500 | 1.9300 | 2.0000 | 2.0000 | 95,500 |
Nov 3, 2023 | 1.8900 | 2.0000 | 1.8600 | 1.9200 | 1.9200 | 225,500 |
Nov 1, 2023 | 1.8500 | 1.9100 | 1.8300 | 1.8900 | 1.8900 | 72,300 |
Oct 31, 2023 | 1.8800 | 1.9800 | 1.8300 | 1.8400 | 1.8400 | 134,000 |
Oct 30, 2023 | 1.9800 | 2.0200 | 1.8600 | 1.8600 | 1.8600 | 170,900 |
Oct 27, 2023 | 2.0700 | 2.1000 | 1.9300 | 1.9600 | 1.9600 | 180,000 |
Oct 26, 2023 | 2.1000 | 2.1100 | 2.0300 | 2.0300 | 2.0300 | 130,700 |
Oct 25, 2023 | 2.1900 | 2.1900 | 2.0700 | 2.0700 | 2.0700 | 109,200 |
Oct 24, 2023 | 2.2400 | 2.3400 | 2.1600 | 2.1600 | 2.1600 | 158,600 |
Oct 23, 2023 | 2.1400 | 2.2700 | 2.1400 | 2.2600 | 2.2600 | 110,400 |
Oct 20, 2023 | 2.1600 | 2.2400 | 2.0900 | 2.2000 | 2.2000 | 145,100 |
Oct 19, 2023 | 2.0300 | 2.1700 | 2.0200 | 2.1700 | 2.1700 | 139,600 |
Oct 18, 2023 | 2.0400 | 2.1300 | 1.9700 | 2.0900 | 2.0900 | 215,900 |
Oct 17, 2023 | 2.0800 | 2.1800 | 2.0200 | 2.0700 | 2.0700 | 61,600 |
Oct 16, 2023 | 2.1300 | 2.1600 | 2.0500 | 2.0600 | 2.0600 | 55,200 |
Oct 13, 2023 | 2.1400 | 2.2000 | 2.0500 | 2.1200 | 2.1200 | 81,600 |
Oct 11, 2023 | 2.0800 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | 83,300 |
Oct 10, 2023 | 2.0300 | 2.1500 | 2.0300 | 2.1300 | 2.1300 | 261,900 |
Oct 9, 2023 | 2.0400 | 2.0600 | 1.9900 | 2.0500 | 2.0500 | 64,400 |
Oct 6, 2023 | 2.0200 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 107,700 |
Oct 5, 2023 | 2.1000 | 2.1000 | 1.9200 | 2.0300 | 2.0300 | 234,200 |
Oct 4, 2023 | 2.0600 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 85,500 |
Oct 3, 2023 | 2.0100 | 2.1100 | 2.0100 | 2.0800 | 2.0800 | 180,700 |
Oct 2, 2023 | 2.0400 | 2.1400 | 2.0000 | 2.0500 | 2.0500 | 179,500 |
Sep 29, 2023 | 2.0500 | 2.2000 | 2.0300 | 2.0300 | 2.0300 | 254,500 |
Sep 28, 2023 | 2.0500 | 2.1400 | 1.9700 | 2.0000 | 2.0000 | 277,000 |
Sep 27, 2023 | 2.1000 | 2.1900 | 1.9900 | 2.0000 | 2.0000 | 561,900 |
Sep 26, 2023 | 2.2000 | 2.3100 | 2.0900 | 2.1400 | 2.1400 | 232,800 |
Sep 25, 2023 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 45,800 |
Sep 22, 2023 | 2.3200 | 2.4000 | 2.2200 | 2.2500 | 2.2500 | 128,900 |
Sep 21, 2023 | 2.4500 | 2.4500 | 2.3300 | 2.3600 | 2.3600 | 126,700 |
Sep 20, 2023 | 2.4800 | 2.5100 | 2.4300 | 2.4600 | 2.4600 | 37,900 |
Sep 19, 2023 | 2.5500 | 2.5500 | 2.4600 | 2.4700 | 2.4700 | 91,600 |
Sep 18, 2023 | 2.6000 | 2.6300 | 2.5400 | 2.5500 | 2.5500 | 62,600 |
Sep 15, 2023 | 2.6100 | 2.6300 | 2.6000 | 2.6000 | 2.6000 | 23,800 |
Sep 14, 2023 | 2.6600 | 2.7000 | 2.5900 | 2.6000 | 2.6000 | 83,400 |
Sep 13, 2023 | 2.6000 | 2.6800 | 2.6000 | 2.6600 | 2.6600 | 82,100 |
Sep 12, 2023 | 2.5100 | 2.6500 | 2.5000 | 2.6000 | 2.6000 | 75,500 |
Sep 11, 2023 | 2.5800 | 2.6200 | 2.5000 | 2.5100 | 2.5100 | 102,300 |
Sep 8, 2023 | 2.5700 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 61,400 |
Sep 6, 2023 | 2.7500 | 2.7700 | 2.5100 | 2.5800 | 2.5800 | 249,700 |
Sep 5, 2023 | 2.6600 | 2.7700 | 2.6600 | 2.7600 | 2.7600 | 42,000 |
Sep 4, 2023 | 2.7500 | 2.7700 | 2.7000 | 2.7100 | 2.7100 | 28,100 |
Sep 1, 2023 | 2.7100 | 2.7200 | 2.6600 | 2.7200 | 2.7200 | 75,300 |
Aug 31, 2023 | 2.7100 | 2.7900 | 2.6500 | 2.7400 | 2.7400 | 69,600 |
Aug 30, 2023 | 2.7600 | 2.7900 | 2.7000 | 2.7200 | 2.7200 | 56,200 |
Aug 29, 2023 | 2.7900 | 2.8000 | 2.6900 | 2.7200 | 2.7200 | 45,500 |
Aug 28, 2023 | 2.8600 | 2.8600 | 2.7700 | 2.7700 | 2.7700 | 95,200 |
Aug 25, 2023 | 2.8800 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 25,400 |
Aug 24, 2023 | 2.9600 | 2.9600 | 2.8500 | 2.9000 | 2.9000 | 96,800 |
Aug 23, 2023 | 2.8700 | 2.9700 | 2.8400 | 2.9200 | 2.9200 | 66,600 |
Aug 22, 2023 | 2.9000 | 2.9700 | 2.8600 | 2.9500 | 2.9500 | 83,800 |
Aug 21, 2023 | 2.9000 | 2.9000 | 2.8000 | 2.8800 | 2.8800 | 59,500 |
Aug 18, 2023 | 2.8400 | 2.9100 | 2.8100 | 2.8600 | 2.8600 | 84,100 |
Aug 17, 2023 | 2.7800 | 2.9100 | 2.7300 | 2.9000 | 2.9000 | 309,400 |
Aug 16, 2023 | 2.6100 | 2.8200 | 2.5000 | 2.8100 | 2.8100 | 223,600 |
Aug 15, 2023 | 2.5200 | 2.6200 | 2.4500 | 2.6200 | 2.6200 | 214,800 |
Aug 14, 2023 | 2.6500 | 2.6800 | 2.5000 | 2.5600 | 2.5600 | 146,300 |
Aug 11, 2023 | 2.7400 | 2.7400 | 2.6300 | 2.6400 | 2.6400 | 126,700 |
Aug 10, 2023 | 2.7400 | 2.7900 | 2.7400 | 2.7500 | 2.7500 | 77,500 |
Aug 9, 2023 | 2.8200 | 2.8300 | 2.7400 | 2.7500 | 2.7500 | 36,000 |
Aug 8, 2023 | 2.8300 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 253,200 |
Aug 7, 2023 | 2.7900 | 2.8900 | 2.7900 | 2.8800 | 2.8800 | 206,500 |
Aug 4, 2023 | 2.8400 | 2.8900 | 2.7800 | 2.7800 | 2.7800 | 66,700 |
Aug 3, 2023 | 2.8000 | 2.8900 | 2.8000 | 2.8800 | 2.8800 | 80,000 |
Aug 2, 2023 | 2.8600 | 2.9000 | 2.7500 | 2.7600 | 2.7600 | 179,300 |
Aug 1, 2023 | 2.7500 | 2.8900 | 2.7400 | 2.8300 | 2.8300 | 172,800 |
Jul 31, 2023 | 2.8400 | 2.8700 | 2.7300 | 2.7800 | 2.7800 | 77,100 |
Jul 28, 2023 | 2.7600 | 2.8300 | 2.6100 | 2.8300 | 2.8300 | 220,100 |
Jul 27, 2023 | 2.7900 | 2.8200 | 2.7200 | 2.7600 | 2.7600 | 41,000 |
Jul 26, 2023 | 2.8400 | 2.8400 | 2.7200 | 2.8000 | 2.8000 | 41,700 |
Jul 25, 2023 | 2.7200 | 2.9000 | 2.7200 | 2.8200 | 2.8200 | 110,000 |
Jul 24, 2023 | 2.7400 | 2.7800 | 2.6800 | 2.7200 | 2.7200 | 87,000 |
Jul 21, 2023 | 2.7000 | 2.7400 | 2.6500 | 2.7400 | 2.7400 | 93,700 |
Jul 20, 2023 | 2.7100 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 28,300 |
Jul 19, 2023 | 2.7000 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 55,200 |
Jul 18, 2023 | 2.6800 | 2.7300 | 2.6600 | 2.7200 | 2.7200 | 83,600 |
Jul 17, 2023 | 2.7700 | 2.7900 | 2.6200 | 2.7200 | 2.7200 | 103,300 |
Jul 14, 2023 | 2.6900 | 2.7300 | 2.6600 | 2.7200 | 2.7200 | 136,800 |
Jul 13, 2023 | 2.6800 | 2.7200 | 2.5900 | 2.6700 | 2.6700 | 147,100 |
Jul 12, 2023 | 2.6200 | 2.6500 | 2.5700 | 2.6500 | 2.6500 | 90,300 |
Jul 11, 2023 | 2.6800 | 2.6800 | 2.5100 | 2.6000 | 2.6000 | 114,200 |
Jul 10, 2023 | 2.6900 | 2.7300 | 2.6200 | 2.6700 | 2.6700 | 92,600 |
Jul 7, 2023 | 2.7500 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 118,500 |
Jul 6, 2023 | 2.7500 | 2.7500 | 2.6200 | 2.7300 | 2.7300 | 142,100 |
Jul 5, 2023 | 2.6800 | 2.7700 | 2.6300 | 2.7200 | 2.7200 | 340,400 |
Jul 4, 2023 | 2.6500 | 2.6700 | 2.6000 | 2.6000 | 2.6000 | 64,600 |
Jul 3, 2023 | 2.6800 | 2.8200 | 2.6200 | 2.6500 | 2.6500 | 163,200 |
Jun 30, 2023 | 2.6300 | 2.6700 | 2.5800 | 2.6500 | 2.6500 | 107,000 |
Jun 29, 2023 | 2.6000 | 2.6200 | 2.5400 | 2.5700 | 2.5700 | 72,700 |
Jun 28, 2023 | 2.5400 | 2.6300 | 2.4900 | 2.5900 | 2.5900 | 100,000 |
Jun 27, 2023 | 2.5500 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 77,800 |
Jun 26, 2023 | 2.5500 | 2.6000 | 2.4700 | 2.6000 | 2.6000 | 211,700 |
Jun 23, 2023 | 2.5500 | 2.6400 | 2.4800 | 2.5700 | 2.5700 | 176,600 |
Jun 22, 2023 | 2.7300 | 2.7300 | 2.5300 | 2.5400 | 2.5400 | 390,800 |
Jun 21, 2023 | 2.6900 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 163,600 |
Jun 20, 2023 | 2.6200 | 2.6600 | 2.4600 | 2.6500 | 2.6500 | 250,800 |
Jun 19, 2023 | 2.6000 | 2.6300 | 2.5600 | 2.5800 | 2.5800 | 1,209,200 |
Jun 16, 2023 | 2.5300 | 2.6000 | 2.4900 | 2.5800 | 2.5800 | 117,700 |
Jun 15, 2023 | 2.5800 | 2.5900 | 2.5000 | 2.5100 | 2.5100 | 162,700 |
Jun 14, 2023 | 2.5400 | 2.6600 | 2.5000 | 2.5500 | 2.5500 | 173,700 |
Jun 13, 2023 | 2.6400 | 2.6900 | 2.4400 | 2.4900 | 2.4900 | 135,900 |
Jun 12, 2023 | 2.6200 | 2.7500 | 2.5500 | 2.6700 | 2.6700 | 188,000 |
Jun 9, 2023 | 2.4900 | 2.6900 | 2.4700 | 2.6200 | 2.6200 | 299,800 |
Jun 7, 2023 | 2.4500 | 2.5000 | 2.4400 | 2.4600 | 2.4600 | 123,900 |
Jun 6, 2023 | 2.4300 | 2.4800 | 2.3600 | 2.4300 | 2.4300 | 149,100 |
Jun 5, 2023 | 2.3500 | 2.5000 | 2.3000 | 2.3800 | 2.3800 | 161,600 |
Jun 2, 2023 | 2.3900 | 2.4100 | 2.3400 | 2.3500 | 2.3500 | 109,700 |
Jun 1, 2023 | 2.1200 | 2.3900 | 2.1200 | 2.3700 | 2.3700 | 232,000 |
May 31, 2023 | 2.1800 | 2.2500 | 2.1000 | 2.1000 | 2.1000 | 146,200 |
May 30, 2023 | 2.2200 | 2.2800 | 2.1700 | 2.1800 | 2.1800 | 80,500 |
May 29, 2023 | 2.2000 | 2.2800 | 2.1400 | 2.2100 | 2.2100 | 110,700 |
May 26, 2023 | 2.2100 | 2.2700 | 2.1300 | 2.1900 | 2.1900 | 217,400 |
May 25, 2023 | 2.1500 | 2.2900 | 2.1500 | 2.1700 | 2.1700 | 248,000 |
May 24, 2023 | 2.1200 | 2.1900 | 2.1000 | 2.1500 | 2.1500 | 113,400 |
May 23, 2023 | 2.0800 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 183,700 |
May 22, 2023 | 2.0000 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 91,500 |
May 19, 2023 | 2.0800 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 84,200 |
May 18, 2023 | 2.0200 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 94,600 |
May 17, 2023 | 1.9600 | 2.0900 | 1.9600 | 2.0400 | 2.0400 | 198,400 |
May 16, 2023 | 2.0000 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 119,500 |
May 15, 2023 | 1.8500 | 2.0000 | 1.8400 | 2.0000 | 2.0000 | 156,100 |
May 12, 2023 | 2.0100 | 2.0200 | 1.8500 | 1.8900 | 1.8900 | 243,100 |
May 11, 2023 | 1.8800 | 2.0600 | 1.8800 | 2.0100 | 2.0100 | 321,200 |
May 10, 2023 | 1.7700 | 1.9200 | 1.7200 | 1.9200 | 1.9200 | 229,300 |
May 9, 2023 | 1.7800 | 1.8600 | 1.7000 | 1.7300 | 1.7300 | 181,700 |
May 8, 2023 | 1.7200 | 1.8700 | 1.6900 | 1.7700 | 1.7700 | 303,200 |
May 5, 2023 | 1.7200 | 1.7500 | 1.6600 | 1.7200 | 1.7200 | 116,300 |
May 4, 2023 | 1.7500 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 164,600 |
May 3, 2023 | 1.7700 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 97,000 |
May 2, 2023 | 0.0207 Dividend | |||||
May 2, 2023 | 1.7000 | 1.8400 | 1.6400 | 1.8000 | 1.8000 | 708,100 |
Apr 28, 2023 | 1.6600 | 1.7400 | 1.6500 | 1.7400 | 1.7193 | 125,000 |
Apr 27, 2023 | 1.6400 | 1.7200 | 1.6300 | 1.6600 | 1.6403 | 129,100 |
Apr 26, 2023 | 1.7200 | 1.7400 | 1.6100 | 1.6300 | 1.6106 | 296,400 |
Apr 25, 2023 | 1.6100 | 1.8100 | 1.6000 | 1.7100 | 1.6897 | 1,847,300 |
Apr 24, 2023 | 1.5200 | 1.6300 | 1.5000 | 1.6000 | 1.5810 | 291,100 |
Apr 20, 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5100 | 1.4920 | 68,600 |
Apr 19, 2023 | 1.5300 | 1.5400 | 1.5000 | 1.5000 | 1.4822 | 181,900 |