São Paulo - Delayed Quote • BRL
Positivo Tecnologia S.A. (POSI3.SA)
At close: April 24 at 5:07 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 24, 2024 | 9.45 | 9.48 | 8.82 | 8.98 | 8.98 | 1,843,700 |
| Apr 23, 2024 | 9.60 | 9.68 | 9.41 | 9.41 | 9.41 | 765,200 |
| Apr 22, 2024 | 9.78 | 9.80 | 9.44 | 9.66 | 9.66 | 1,409,100 |
| Apr 19, 2024 | 9.57 | 9.85 | 9.45 | 9.66 | 9.66 | 1,324,800 |
| Apr 18, 2024 | 9.21 | 9.61 | 9.21 | 9.61 | 9.61 | 1,317,000 |
| Apr 17, 2024 | 9.46 | 9.56 | 9.09 | 9.25 | 9.25 | 1,399,800 |
| Apr 16, 2024 | 9.53 | 9.54 | 9.11 | 9.38 | 9.38 | 1,883,200 |
| Apr 15, 2024 | 9.69 | 9.91 | 9.42 | 9.60 | 9.60 | 1,430,000 |
| Apr 12, 2024 | 9.95 | 9.98 | 9.58 | 9.74 | 9.74 | 1,325,400 |
| Apr 11, 2024 | 9.99 | 10.14 | 9.85 | 9.94 | 9.94 | 1,894,500 |
| Apr 10, 2024 | 10.14 | 10.20 | 9.61 | 9.99 | 9.99 | 2,269,300 |
| Apr 9, 2024 | 10.45 | 10.47 | 10.27 | 10.27 | 10.27 | 2,072,600 |
| Apr 8, 2024 | 10.39 | 10.50 | 10.18 | 10.40 | 10.40 | 2,383,000 |
| Apr 5, 2024 | 10.48 | 10.61 | 10.28 | 10.38 | 10.38 | 1,789,100 |
| Apr 4, 2024 | 10.99 | 11.00 | 10.32 | 10.50 | 10.50 | 3,421,800 |
| Apr 3, 2024 | 10.90 | 11.33 | 10.73 | 11.01 | 11.01 | 2,377,900 |
| Apr 2, 2024 | 10.48 | 10.96 | 10.21 | 10.94 | 10.94 | 2,875,000 |
| Apr 1, 2024 | 10.00 | 10.54 | 9.94 | 10.50 | 10.50 | 2,258,200 |
| Mar 28, 2024 | 9.25 | 10.10 | 9.21 | 10.02 | 10.02 | 2,645,100 |
| Mar 27, 2024 | 9.08 | 9.32 | 8.82 | 9.30 | 9.30 | 1,447,800 |
| Mar 26, 2024 | 8.67 | 9.10 | 8.65 | 9.08 | 9.08 | 1,599,600 |
| Mar 25, 2024 | 8.80 | 8.85 | 8.65 | 8.68 | 8.68 | 661,300 |
| Mar 22, 2024 | 8.64 | 8.99 | 8.60 | 8.80 | 8.80 | 1,413,500 |
| Mar 21, 2024 | 8.65 | 8.93 | 8.25 | 8.72 | 8.72 | 2,748,700 |
| Mar 20, 2024 | 8.65 | 8.77 | 8.41 | 8.52 | 8.52 | 1,023,800 |
| Mar 19, 2024 | 8.40 | 8.66 | 8.24 | 8.64 | 8.64 | 1,331,200 |
| Mar 18, 2024 | 8.02 | 8.32 | 7.96 | 8.20 | 8.20 | 982,100 |
| Mar 15, 2024 | 8.42 | 8.45 | 8.01 | 8.01 | 8.01 | 859,300 |
| Mar 14, 2024 | 8.47 | 8.50 | 8.35 | 8.42 | 8.42 | 469,800 |
| Mar 13, 2024 | 8.40 | 8.52 | 8.37 | 8.48 | 8.48 | 558,300 |
| Mar 12, 2024 | 8.39 | 8.53 | 8.18 | 8.44 | 8.44 | 1,004,000 |
| Mar 11, 2024 | 8.26 | 8.38 | 8.14 | 8.32 | 8.32 | 431,500 |
| Mar 8, 2024 | 8.16 | 8.39 | 7.99 | 8.30 | 8.30 | 730,200 |
| Mar 7, 2024 | 8.44 | 8.47 | 8.11 | 8.20 | 8.20 | 645,900 |
| Mar 6, 2024 | 8.27 | 8.50 | 8.24 | 8.40 | 8.40 | 747,500 |
| Mar 5, 2024 | 8.33 | 8.51 | 8.21 | 8.27 | 8.27 | 1,030,700 |
| Mar 4, 2024 | 8.21 | 8.40 | 8.17 | 8.33 | 8.33 | 796,500 |
| Mar 1, 2024 | 8.02 | 8.44 | 8.02 | 8.20 | 8.20 | 1,737,600 |
| Feb 29, 2024 | 7.83 | 8.24 | 7.77 | 7.99 | 7.99 | 1,160,100 |
| Feb 28, 2024 | 8.17 | 8.18 | 7.79 | 7.88 | 7.88 | 831,900 |
| Feb 27, 2024 | 7.78 | 8.25 | 7.78 | 8.19 | 8.19 | 1,057,600 |
| Feb 26, 2024 | 7.74 | 7.90 | 7.62 | 7.75 | 7.75 | 617,000 |
| Feb 23, 2024 | 8.30 | 8.30 | 7.72 | 7.72 | 7.72 | 1,140,500 |
| Feb 22, 2024 | 7.93 | 8.29 | 7.83 | 8.29 | 8.29 | 1,550,000 |
| Feb 21, 2024 | 7.86 | 7.99 | 7.73 | 7.91 | 7.91 | 1,202,800 |
| Feb 20, 2024 | 7.30 | 7.86 | 7.25 | 7.86 | 7.86 | 1,742,800 |
| Feb 19, 2024 | 7.17 | 7.32 | 7.15 | 7.32 | 7.32 | 593,000 |
| Feb 16, 2024 | 7.28 | 7.33 | 7.17 | 7.17 | 7.17 | 601,800 |
| Feb 15, 2024 | 7.20 | 7.28 | 7.15 | 7.22 | 7.22 | 560,200 |
| Feb 14, 2024 | 7.16 | 7.20 | 7.07 | 7.20 | 7.20 | 432,700 |
| Feb 9, 2024 | 7.30 | 7.35 | 7.15 | 7.20 | 7.20 | 664,200 |
| Feb 8, 2024 | 7.26 | 7.27 | 7.08 | 7.25 | 7.25 | 801,900 |
| Feb 7, 2024 | 7.04 | 7.30 | 7.01 | 7.30 | 7.30 | 788,200 |
| Feb 6, 2024 | 7.05 | 7.22 | 7.00 | 7.04 | 7.04 | 777,200 |
| Feb 5, 2024 | 7.16 | 7.16 | 6.90 | 6.99 | 6.99 | 947,700 |
| Feb 2, 2024 | 7.12 | 7.26 | 7.08 | 7.17 | 7.17 | 691,400 |
| Feb 1, 2024 | 7.17 | 7.23 | 7.05 | 7.12 | 7.12 | 577,500 |
| Jan 31, 2024 | 7.04 | 7.30 | 7.03 | 7.18 | 7.18 | 864,400 |
| Jan 30, 2024 | 7.27 | 7.27 | 6.97 | 7.07 | 7.07 | 686,600 |
| Jan 29, 2024 | 7.15 | 7.27 | 7.06 | 7.24 | 7.24 | 1,144,100 |
| Jan 26, 2024 | 7.33 | 7.46 | 7.12 | 7.18 | 7.18 | 1,304,500 |
| Jan 25, 2024 | 7.10 | 7.32 | 7.08 | 7.32 | 7.32 | 921,600 |
| Jan 24, 2024 | 6.99 | 7.42 | 6.99 | 7.11 | 7.11 | 2,229,400 |
| Jan 23, 2024 | 6.69 | 6.99 | 6.65 | 6.95 | 6.95 | 1,302,500 |
| Jan 22, 2024 | 6.65 | 6.77 | 6.57 | 6.69 | 6.69 | 842,200 |
| Jan 19, 2024 | 6.58 | 6.68 | 6.46 | 6.65 | 6.65 | 1,849,000 |
| Jan 18, 2024 | 6.67 | 6.72 | 6.50 | 6.54 | 6.54 | 850,700 |
| Jan 17, 2024 | 6.64 | 6.70 | 6.59 | 6.61 | 6.61 | 584,700 |
| Jan 16, 2024 | 6.77 | 6.79 | 6.63 | 6.68 | 6.68 | 761,600 |
| Jan 15, 2024 | 6.76 | 6.82 | 6.70 | 6.79 | 6.79 | 980,700 |
| Jan 12, 2024 | 6.70 | 6.95 | 6.64 | 6.76 | 6.76 | 1,388,800 |
| Jan 11, 2024 | 6.73 | 6.76 | 6.60 | 6.65 | 6.65 | 679,100 |
| Jan 10, 2024 | 6.74 | 6.84 | 6.66 | 6.72 | 6.72 | 848,700 |
| Jan 9, 2024 | 6.65 | 6.80 | 6.62 | 6.71 | 6.71 | 902,600 |
| Jan 8, 2024 | 6.53 | 6.77 | 6.42 | 6.70 | 6.70 | 1,279,500 |
| Jan 5, 2024 | 6.48 | 6.63 | 6.41 | 6.53 | 6.53 | 957,500 |
| Jan 4, 2024 | 6.62 | 6.66 | 6.44 | 6.48 | 6.48 | 1,121,200 |
| Jan 3, 2024 | 6.55 | 6.67 | 6.50 | 6.60 | 6.60 | 1,310,300 |
| Jan 2, 2024 | 6.96 | 6.96 | 6.58 | 6.58 | 6.58 | 2,891,200 |
| Dec 28, 2023 | 7.10 | 7.10 | 6.88 | 6.96 | 6.96 | 1,587,400 |
| Dec 27, 2023 | 7.09 | 7.15 | 6.99 | 7.12 | 7.12 | 1,276,100 |
| Dec 26, 2023 | 6.92 | 7.10 | 6.88 | 7.10 | 7.10 | 1,683,200 |
| Dec 22, 2023 | 6.87 | 6.99 | 6.83 | 6.92 | 6.92 | 1,351,700 |
| Dec 21, 2023 | 6.85 | 6.93 | 6.79 | 6.88 | 6.88 | 2,211,200 |
| Dec 20, 2023 | 6.90 | 6.94 | 6.77 | 6.81 | 6.81 | 968,800 |
| Dec 19, 2023 | 6.95 | 7.03 | 6.86 | 6.89 | 6.89 | 643,300 |
| Dec 18, 2023 | 6.83 | 6.94 | 6.82 | 6.89 | 6.89 | 1,156,400 |
| Dec 15, 2023 | 7.00 | 7.05 | 6.79 | 6.79 | 6.79 | 1,095,600 |
| Dec 14, 2023 | 6.98 | 7.24 | 6.89 | 6.92 | 6.92 | 1,446,300 |
| Dec 13, 2023 | 6.72 | 6.98 | 6.68 | 6.95 | 6.95 | 991,600 |
| Dec 12, 2023 | 6.74 | 6.78 | 6.63 | 6.69 | 6.69 | 732,900 |
| Dec 11, 2023 | 6.68 | 6.82 | 6.62 | 6.69 | 6.69 | 1,172,900 |
| Dec 8, 2023 | 6.83 | 6.91 | 6.68 | 6.69 | 6.69 | 1,274,200 |
| Dec 7, 2023 | 6.55 | 6.82 | 6.55 | 6.82 | 6.82 | 2,132,000 |
| Dec 6, 2023 | 6.65 | 6.71 | 6.54 | 6.55 | 6.55 | 1,280,200 |
| Dec 5, 2023 | 6.56 | 6.66 | 6.55 | 6.65 | 6.65 | 1,270,700 |
| Dec 4, 2023 | 6.72 | 6.76 | 6.48 | 6.52 | 6.52 | 1,967,500 |
| Dec 1, 2023 | 6.70 | 6.78 | 6.61 | 6.71 | 6.71 | 1,522,900 |
| Nov 30, 2023 | 6.69 | 6.73 | 6.61 | 6.71 | 6.71 | 1,563,300 |
| Nov 29, 2023 | 6.60 | 6.73 | 6.54 | 6.67 | 6.67 | 1,732,800 |
| Nov 28, 2023 | 6.48 | 6.60 | 6.48 | 6.58 | 6.58 | 1,410,700 |
| Nov 27, 2023 | 6.65 | 6.65 | 6.47 | 6.48 | 6.48 | 1,387,800 |
| Nov 24, 2023 | 6.66 | 6.72 | 6.53 | 6.62 | 6.62 | 1,995,300 |
| Nov 23, 2023 | 6.69 | 6.78 | 6.60 | 6.65 | 6.65 | 1,564,700 |
| Nov 22, 2023 | 6.85 | 6.93 | 6.64 | 6.64 | 6.64 | 1,792,600 |
| Nov 21, 2023 | 7.15 | 7.15 | 6.68 | 6.78 | 6.78 | 5,466,400 |
| Nov 20, 2023 | 7.15 | 7.21 | 7.13 | 7.20 | 7.20 | 1,228,400 |
| Nov 17, 2023 | 7.27 | 7.34 | 7.12 | 7.15 | 7.15 | 1,728,400 |
| Nov 16, 2023 | 7.00 | 7.23 | 7.00 | 7.20 | 7.20 | 2,381,200 |
| Nov 14, 2023 | 6.60 | 7.10 | 6.50 | 7.05 | 7.05 | 6,570,700 |
| Nov 13, 2023 | 7.12 | 7.50 | 7.12 | 7.50 | 7.50 | 1,803,100 |
| Nov 10, 2023 | 6.93 | 7.26 | 6.93 | 7.12 | 7.12 | 1,287,500 |
| Nov 9, 2023 | 7.00 | 7.11 | 6.90 | 6.91 | 6.91 | 898,800 |
| Nov 8, 2023 | 6.94 | 7.10 | 6.88 | 6.98 | 6.98 | 1,293,300 |
| Nov 7, 2023 | 6.63 | 6.94 | 6.53 | 6.94 | 6.94 | 1,274,000 |
| Nov 6, 2023 | 6.88 | 6.91 | 6.56 | 6.65 | 6.65 | 2,358,000 |
| Nov 3, 2023 | 6.55 | 6.91 | 6.54 | 6.88 | 6.88 | 1,812,600 |
| Nov 1, 2023 | 6.31 | 6.46 | 6.22 | 6.42 | 6.42 | 1,812,200 |
| Oct 31, 2023 | 6.25 | 6.34 | 6.13 | 6.27 | 6.27 | 1,268,000 |
| Oct 30, 2023 | 6.54 | 6.54 | 6.20 | 6.25 | 6.25 | 1,453,300 |
| Oct 27, 2023 | 6.71 | 6.79 | 6.47 | 6.47 | 6.47 | 2,608,600 |
| Oct 26, 2023 | 6.56 | 6.72 | 6.52 | 6.72 | 6.72 | 1,039,500 |
| Oct 25, 2023 | 6.69 | 6.71 | 6.42 | 6.55 | 6.55 | 1,016,700 |
| Oct 24, 2023 | 6.50 | 6.65 | 6.46 | 6.63 | 6.63 | 930,700 |
| Oct 23, 2023 | 6.39 | 6.58 | 6.30 | 6.43 | 6.43 | 867,300 |
| Oct 20, 2023 | 6.38 | 6.46 | 6.34 | 6.42 | 6.42 | 728,400 |
| Oct 19, 2023 | 6.48 | 6.62 | 6.37 | 6.42 | 6.42 | 1,083,500 |
| Oct 18, 2023 | 6.60 | 6.62 | 6.43 | 6.48 | 6.48 | 1,335,600 |
| Oct 17, 2023 | 6.83 | 6.83 | 6.61 | 6.61 | 6.61 | 1,013,000 |
| Oct 16, 2023 | 6.72 | 6.88 | 6.55 | 6.87 | 6.87 | 1,337,600 |
| Oct 13, 2023 | 6.95 | 7.00 | 6.67 | 6.67 | 6.67 | 1,731,100 |
| Oct 11, 2023 | 7.13 | 7.17 | 6.93 | 7.05 | 7.05 | 1,964,900 |
| Oct 10, 2023 | 6.92 | 7.16 | 6.84 | 7.13 | 7.13 | 2,084,900 |
| Oct 9, 2023 | 6.70 | 6.94 | 6.61 | 6.89 | 6.89 | 1,256,400 |
| Oct 6, 2023 | 6.78 | 6.86 | 6.54 | 6.83 | 6.83 | 1,661,900 |
| Oct 5, 2023 | 7.18 | 7.18 | 6.78 | 6.90 | 6.90 | 1,443,900 |
| Oct 4, 2023 | 6.90 | 7.13 | 6.70 | 7.06 | 7.06 | 2,091,500 |
| Oct 3, 2023 | 6.89 | 7.04 | 6.70 | 6.76 | 6.76 | 1,546,500 |
| Oct 2, 2023 | 7.20 | 7.20 | 6.84 | 6.91 | 6.91 | 874,600 |
| Sep 29, 2023 | 7.12 | 7.23 | 7.02 | 7.20 | 7.20 | 2,265,900 |
| Sep 28, 2023 | 6.59 | 7.02 | 6.56 | 6.96 | 6.96 | 1,536,800 |
| Sep 27, 2023 | 6.85 | 7.00 | 6.53 | 6.61 | 6.61 | 1,606,500 |
| Sep 26, 2023 | 7.00 | 7.04 | 6.80 | 6.80 | 6.80 | 1,314,600 |
| Sep 25, 2023 | 7.04 | 7.11 | 6.93 | 7.07 | 7.07 | 1,348,400 |
| Sep 22, 2023 | 7.24 | 7.33 | 7.10 | 7.10 | 7.10 | 1,254,300 |
| Sep 21, 2023 | 7.22 | 7.32 | 7.14 | 7.20 | 7.20 | 2,382,600 |
| Sep 20, 2023 | 7.41 | 7.57 | 7.38 | 7.39 | 7.39 | 1,073,400 |
| Sep 19, 2023 | 7.58 | 7.60 | 7.40 | 7.47 | 7.47 | 1,082,400 |
| Sep 18, 2023 | 7.79 | 7.83 | 7.50 | 7.54 | 7.54 | 1,835,300 |
| Sep 15, 2023 | 7.96 | 7.99 | 7.64 | 7.70 | 7.70 | 1,416,300 |
| Sep 14, 2023 | 8.19 | 8.19 | 7.92 | 7.95 | 7.95 | 1,016,500 |
| Sep 13, 2023 | 8.05 | 8.33 | 8.03 | 8.10 | 8.10 | 957,800 |
| Sep 12, 2023 | 7.97 | 8.12 | 7.91 | 8.05 | 8.05 | 740,200 |
| Sep 11, 2023 | 7.93 | 8.07 | 7.80 | 8.00 | 8.00 | 1,212,300 |
| Sep 8, 2023 | 8.05 | 8.05 | 7.76 | 7.80 | 7.80 | 1,239,900 |
| Sep 6, 2023 | 8.32 | 8.36 | 8.06 | 8.07 | 8.07 | 925,600 |
| Sep 5, 2023 | 8.36 | 8.52 | 8.15 | 8.30 | 8.30 | 1,158,600 |
| Sep 4, 2023 | 8.29 | 8.70 | 8.25 | 8.41 | 8.41 | 1,561,500 |
| Sep 1, 2023 | 8.17 | 8.33 | 8.05 | 8.29 | 8.29 | 2,644,200 |
| Aug 31, 2023 | 8.79 | 8.87 | 8.04 | 8.04 | 8.04 | 3,381,600 |
| Aug 30, 2023 | 8.93 | 8.95 | 8.78 | 8.79 | 8.79 | 624,200 |
| Aug 29, 2023 | 8.94 | 9.09 | 8.72 | 8.87 | 8.87 | 1,004,900 |
| Aug 28, 2023 | 8.90 | 8.94 | 8.68 | 8.91 | 8.91 | 1,068,700 |
| Aug 25, 2023 | 9.03 | 9.03 | 8.72 | 8.85 | 8.85 | 1,182,600 |
| Aug 24, 2023 | 9.17 | 9.22 | 8.91 | 8.97 | 8.97 | 1,027,400 |
| Aug 23, 2023 | 8.95 | 9.26 | 8.88 | 9.26 | 9.26 | 1,371,800 |
| Aug 22, 2023 | 8.59 | 8.94 | 8.59 | 8.92 | 8.92 | 1,647,100 |
| Aug 21, 2023 | 8.60 | 8.62 | 8.30 | 8.57 | 8.57 | 1,036,600 |
| Aug 18, 2023 | 8.53 | 8.65 | 8.33 | 8.56 | 8.56 | 1,649,100 |
| Aug 17, 2023 | 8.69 | 8.88 | 8.58 | 8.59 | 8.59 | 2,304,800 |
| Aug 16, 2023 | 8.23 | 8.68 | 8.19 | 8.68 | 8.68 | 2,819,800 |
| Aug 15, 2023 | 8.26 | 8.34 | 7.94 | 8.14 | 8.14 | 1,553,600 |
| Aug 14, 2023 | 8.40 | 8.63 | 8.28 | 8.36 | 8.36 | 1,633,000 |
| Aug 11, 2023 | 8.18 | 8.52 | 8.15 | 8.35 | 8.35 | 1,922,300 |
| Aug 10, 2023 | 7.77 | 8.38 | 7.68 | 8.17 | 8.17 | 5,614,100 |
| Aug 9, 2023 | 8.23 | 8.28 | 7.75 | 7.77 | 7.77 | 1,952,700 |
| Aug 8, 2023 | 8.17 | 8.36 | 7.98 | 8.19 | 8.19 | 1,215,300 |
| Aug 7, 2023 | 8.80 | 8.80 | 8.26 | 8.26 | 8.26 | 1,239,300 |
| Aug 4, 2023 | 8.55 | 8.75 | 8.48 | 8.69 | 8.69 | 1,689,500 |
| Aug 3, 2023 | 8.50 | 8.86 | 8.48 | 8.59 | 8.59 | 2,851,900 |
| Aug 2, 2023 | 8.45 | 8.51 | 8.31 | 8.39 | 8.39 | 1,043,700 |
| Aug 1, 2023 | 8.31 | 8.55 | 8.23 | 8.44 | 8.44 | 1,538,300 |
| Jul 31, 2023 | 8.35 | 8.50 | 8.20 | 8.25 | 8.25 | 1,509,500 |
| Jul 28, 2023 | 8.24 | 8.42 | 8.24 | 8.32 | 8.32 | 654,900 |
| Jul 27, 2023 | 8.46 | 8.66 | 8.22 | 8.23 | 8.23 | 1,379,000 |
| Jul 26, 2023 | 8.35 | 8.43 | 8.19 | 8.37 | 8.37 | 1,061,900 |
| Jul 25, 2023 | 8.32 | 8.56 | 8.32 | 8.32 | 8.32 | 1,012,800 |
| Jul 24, 2023 | 8.33 | 8.34 | 8.13 | 8.26 | 8.26 | 626,800 |
| Jul 21, 2023 | 8.23 | 8.38 | 8.17 | 8.29 | 8.29 | 837,400 |
| Jul 20, 2023 | 8.30 | 8.31 | 8.15 | 8.15 | 8.15 | 856,200 |
| Jul 19, 2023 | 8.30 | 8.35 | 8.05 | 8.22 | 8.22 | 1,105,200 |
| Jul 18, 2023 | 8.35 | 8.42 | 8.19 | 8.35 | 8.35 | 939,200 |
| Jul 17, 2023 | 8.10 | 8.44 | 8.03 | 8.32 | 8.32 | 1,310,700 |
| Jul 14, 2023 | 8.59 | 8.59 | 8.18 | 8.22 | 8.22 | 1,188,200 |
| Jul 13, 2023 | 8.55 | 8.76 | 8.50 | 8.57 | 8.57 | 1,538,300 |
| Jul 12, 2023 | 8.70 | 8.84 | 8.45 | 8.50 | 8.50 | 1,261,500 |
| Jul 11, 2023 | 8.76 | 8.76 | 8.31 | 8.68 | 8.68 | 1,515,600 |
| Jul 10, 2023 | 9.06 | 9.13 | 8.75 | 8.76 | 8.76 | 1,424,800 |
| Jul 7, 2023 | 9.10 | 9.24 | 8.99 | 9.06 | 9.06 | 1,122,000 |
| Jul 6, 2023 | 9.31 | 9.35 | 8.98 | 9.02 | 9.02 | 1,075,100 |
| Jul 5, 2023 | 9.32 | 9.60 | 9.26 | 9.36 | 9.36 | 1,888,700 |
| Jul 4, 2023 | 9.15 | 9.37 | 9.12 | 9.30 | 9.30 | 917,800 |
| Jul 3, 2023 | 9.25 | 9.36 | 9.14 | 9.15 | 9.15 | 1,249,300 |
| Jun 30, 2023 | 9.12 | 9.44 | 9.12 | 9.22 | 9.22 | 1,535,200 |
| Jun 29, 2023 | 9.05 | 9.21 | 8.93 | 9.06 | 9.06 | 1,549,400 |
| Jun 28, 2023 | 9.04 | 9.30 | 8.96 | 9.00 | 9.00 | 1,443,600 |
| Jun 27, 2023 | 9.34 | 9.35 | 8.81 | 9.03 | 9.03 | 1,653,400 |
| Jun 26, 2023 | 9.09 | 9.23 | 8.95 | 9.00 | 9.00 | 916,700 |
| Jun 23, 2023 | 9.38 | 9.47 | 8.98 | 9.16 | 9.16 | 2,401,200 |
| Jun 22, 2023 | 9.49 | 9.68 | 9.22 | 9.44 | 9.44 | 2,385,700 |
| Jun 21, 2023 | 9.70 | 9.83 | 9.40 | 9.59 | 9.59 | 2,197,800 |
| Jun 20, 2023 | 9.60 | 9.80 | 9.29 | 9.68 | 9.68 | 3,814,300 |
| Jun 19, 2023 | 9.05 | 9.46 | 8.94 | 9.45 | 9.45 | 2,961,700 |
| Jun 16, 2023 | 9.05 | 9.19 | 8.88 | 8.96 | 8.96 | 2,160,000 |
| Jun 15, 2023 | 8.39 | 9.09 | 8.35 | 9.05 | 9.05 | 4,243,700 |
| Jun 14, 2023 | 7.79 | 8.37 | 7.73 | 8.30 | 8.30 | 2,914,500 |
| Jun 13, 2023 | 7.98 | 8.03 | 7.67 | 7.71 | 7.71 | 1,932,200 |
| Jun 12, 2023 | 7.57 | 7.99 | 7.52 | 7.88 | 7.88 | 2,551,500 |
| Jun 9, 2023 | 7.33 | 7.58 | 7.30 | 7.54 | 7.54 | 3,349,500 |
| Jun 7, 2023 | 7.33 | 7.48 | 7.02 | 7.25 | 7.25 | 3,869,700 |
| Jun 6, 2023 | 6.93 | 7.29 | 6.90 | 7.24 | 7.24 | 4,238,800 |
| Jun 5, 2023 | 6.87 | 6.94 | 6.73 | 6.92 | 6.92 | 2,323,000 |
| Jun 2, 2023 | 6.87 | 7.15 | 6.78 | 6.84 | 6.84 | 4,136,200 |
| Jun 1, 2023 | 6.85 | 6.89 | 6.47 | 6.82 | 6.82 | 5,440,500 |
| May 31, 2023 | 6.65 | 6.83 | 6.58 | 6.78 | 6.78 | 1,702,200 |
| May 30, 2023 | 6.89 | 6.92 | 6.74 | 6.78 | 6.78 | 2,159,500 |
| May 29, 2023 | 6.90 | 6.90 | 6.71 | 6.85 | 6.85 | 1,720,900 |
| May 26, 2023 | 6.87 | 6.94 | 6.75 | 6.85 | 6.85 | 2,626,300 |
| May 25, 2023 | 6.65 | 6.85 | 6.65 | 6.73 | 6.73 | 2,931,800 |
| May 24, 2023 | 6.61 | 6.67 | 6.50 | 6.56 | 6.56 | 1,997,500 |
| May 23, 2023 | 6.90 | 6.96 | 6.60 | 6.64 | 6.64 | 2,666,100 |
| May 22, 2023 | 6.73 | 6.95 | 6.68 | 6.87 | 6.87 | 2,852,600 |
| May 19, 2023 | 6.66 | 6.90 | 6.55 | 6.73 | 6.73 | 4,523,000 |
| May 18, 2023 | 6.47 | 6.75 | 6.42 | 6.61 | 6.61 | 4,080,200 |
| May 17, 2023 | 6.19 | 6.54 | 6.15 | 6.49 | 6.49 | 6,855,800 |
| May 16, 2023 | 6.10 | 6.32 | 6.05 | 6.07 | 6.07 | 5,793,800 |
| May 15, 2023 | 6.40 | 6.55 | 6.06 | 6.11 | 6.11 | 9,100,300 |
| May 12, 2023 | 7.22 | 7.44 | 6.35 | 6.35 | 6.35 | 19,007,200 |
| May 11, 2023 | 7.49 | 8.04 | 7.34 | 8.00 | 8.00 | 3,271,600 |
| May 10, 2023 | 7.11 | 7.57 | 7.10 | 7.52 | 7.52 | 3,104,800 |
| May 9, 2023 | 7.10 | 7.31 | 7.03 | 7.14 | 7.14 | 2,424,300 |
| May 8, 2023 | 7.16 | 7.28 | 7.05 | 7.10 | 7.10 | 1,798,800 |
| May 5, 2023 | 6.71 | 7.10 | 6.70 | 7.06 | 7.06 | 2,468,800 |
| May 4, 2023 | 6.64 | 6.85 | 6.34 | 6.71 | 6.71 | 6,554,100 |
| May 3, 2023 | 6.60 | 6.73 | 6.44 | 6.65 | 6.65 | 4,376,400 |
| May 2, 2023 | 0.51 Dividend | |||||
| May 2, 2023 | 7.22 | 7.27 | 6.54 | 6.57 | 6.57 | 3,775,300 |
| Apr 28, 2023 | 7.22 | 7.60 | 7.12 | 7.49 | 6.98 | 2,171,800 |
| Apr 27, 2023 | 7.11 | 7.28 | 7.10 | 7.21 | 6.72 | 1,167,500 |
| Apr 26, 2023 | 7.25 | 7.31 | 7.05 | 7.11 | 6.62 | 1,273,300 |
| Apr 25, 2023 | 7.36 | 7.42 | 7.08 | 7.16 | 6.67 | 1,883,500 |
| Apr 24, 2023 | 7.41 | 7.61 | 7.36 | 7.41 | 6.90 | 1,453,600 |