São Paulo - Delayed Quote • BRL
GPS Participações e Empreendimentos S.A. (GGPS3.SA)
As of 12:15 PM GMT-3. Market Open.
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 26, 2024 | 18.73 | 19.15 | 18.66 | 19.12 | 19.12 | 311,600 |
| Apr 25, 2024 | 18.40 | 18.64 | 18.17 | 18.63 | 18.63 | 1,965,200 |
| Apr 24, 2024 | 18.86 | 18.86 | 18.44 | 18.54 | 18.54 | 1,619,200 |
| Apr 23, 2024 | 18.80 | 18.89 | 18.50 | 18.76 | 18.76 | 2,213,700 |
| Apr 22, 2024 | 18.72 | 19.00 | 18.68 | 18.83 | 18.83 | 1,796,000 |
| Apr 19, 2024 | 18.65 | 19.03 | 18.60 | 18.72 | 18.72 | 1,517,300 |
| Apr 18, 2024 | 18.35 | 18.82 | 18.35 | 18.55 | 18.55 | 1,421,000 |
| Apr 17, 2024 | 18.46 | 18.89 | 18.42 | 18.42 | 18.42 | 4,398,900 |
| Apr 16, 2024 | 18.96 | 19.06 | 18.45 | 18.45 | 18.45 | 4,761,700 |
| Apr 15, 2024 | 19.64 | 19.68 | 18.88 | 19.06 | 19.06 | 4,285,300 |
| Apr 12, 2024 | 0.09 Dividend | |||||
| Apr 12, 2024 | 20.18 | 20.29 | 19.50 | 19.74 | 19.74 | 3,524,400 |
| Apr 11, 2024 | 20.01 | 20.31 | 19.67 | 20.17 | 20.08 | 2,658,000 |
| Apr 10, 2024 | 20.19 | 20.19 | 19.64 | 20.07 | 19.98 | 4,094,900 |
| Apr 9, 2024 | 20.09 | 20.28 | 19.87 | 20.19 | 20.10 | 2,762,000 |
| Apr 8, 2024 | 20.05 | 20.13 | 19.92 | 20.04 | 19.95 | 1,129,800 |
| Apr 5, 2024 | 20.29 | 20.29 | 19.90 | 20.05 | 19.96 | 1,782,300 |
| Apr 4, 2024 | 20.56 | 20.76 | 20.12 | 20.20 | 20.11 | 2,510,500 |
| Apr 3, 2024 | 20.52 | 20.57 | 20.02 | 20.27 | 20.18 | 2,525,400 |
| Apr 2, 2024 | 20.52 | 20.78 | 20.32 | 20.56 | 20.47 | 2,895,400 |
| Apr 1, 2024 | 20.82 | 20.86 | 20.48 | 20.50 | 20.41 | 1,893,300 |
| Mar 28, 2024 | 19.68 | 20.87 | 19.59 | 20.72 | 20.62 | 9,153,100 |
| Mar 27, 2024 | 19.46 | 19.64 | 19.33 | 19.45 | 19.36 | 1,884,200 |
| Mar 26, 2024 | 19.10 | 19.65 | 19.10 | 19.42 | 19.33 | 3,451,400 |
| Mar 25, 2024 | 19.36 | 19.49 | 19.08 | 19.20 | 19.11 | 1,391,900 |
| Mar 22, 2024 | 19.55 | 19.88 | 19.21 | 19.26 | 19.17 | 4,383,300 |
| Mar 21, 2024 | 19.73 | 19.85 | 19.44 | 19.67 | 19.58 | 2,816,100 |
| Mar 20, 2024 | 19.05 | 19.75 | 18.94 | 19.61 | 19.52 | 1,830,600 |
| Mar 19, 2024 | 18.71 | 19.02 | 18.71 | 18.96 | 18.87 | 1,029,000 |
| Mar 18, 2024 | 18.63 | 18.91 | 18.62 | 18.71 | 18.62 | 1,453,000 |
| Mar 15, 2024 | 18.53 | 18.75 | 18.27 | 18.63 | 18.54 | 2,096,000 |
| Mar 14, 2024 | 18.20 | 18.55 | 18.00 | 18.42 | 18.34 | 2,635,900 |
| Mar 13, 2024 | 17.87 | 18.21 | 17.74 | 18.01 | 17.93 | 2,037,200 |
| Mar 12, 2024 | 17.72 | 17.90 | 17.50 | 17.90 | 17.82 | 1,321,400 |
| Mar 11, 2024 | 17.67 | 17.82 | 17.50 | 17.59 | 17.51 | 2,484,800 |
| Mar 8, 2024 | 17.56 | 17.99 | 17.47 | 17.73 | 17.65 | 1,552,200 |
| Mar 7, 2024 | 17.58 | 17.76 | 17.38 | 17.74 | 17.66 | 1,509,700 |
| Mar 6, 2024 | 17.54 | 18.03 | 17.09 | 17.67 | 17.59 | 4,025,900 |
| Mar 5, 2024 | 17.43 | 17.63 | 17.32 | 17.48 | 17.40 | 940,000 |
| Mar 4, 2024 | 17.59 | 17.73 | 17.20 | 17.42 | 17.34 | 1,826,400 |
| Mar 1, 2024 | 17.92 | 18.10 | 17.46 | 17.68 | 17.60 | 2,520,200 |
| Feb 29, 2024 | 17.94 | 18.02 | 17.48 | 17.91 | 17.83 | 2,074,300 |
| Feb 28, 2024 | 18.20 | 18.24 | 17.75 | 18.04 | 17.96 | 1,660,400 |
| Feb 27, 2024 | 18.16 | 18.26 | 17.78 | 18.20 | 18.12 | 2,868,400 |
| Feb 26, 2024 | 18.21 | 18.36 | 18.03 | 18.09 | 18.01 | 615,000 |
| Feb 23, 2024 | 18.26 | 18.38 | 18.06 | 18.21 | 18.13 | 931,500 |
| Feb 22, 2024 | 18.29 | 18.47 | 18.22 | 18.30 | 18.22 | 1,153,100 |
| Feb 21, 2024 | 18.50 | 18.62 | 18.22 | 18.27 | 18.19 | 888,000 |
| Feb 20, 2024 | 18.37 | 18.81 | 18.36 | 18.53 | 18.44 | 2,064,600 |
| Feb 19, 2024 | 18.29 | 18.54 | 18.26 | 18.43 | 18.35 | 812,000 |
| Feb 16, 2024 | 18.36 | 18.50 | 18.07 | 18.29 | 18.21 | 1,571,400 |
| Feb 15, 2024 | 18.50 | 18.61 | 18.28 | 18.36 | 18.28 | 871,000 |
| Feb 14, 2024 | 18.50 | 18.58 | 18.22 | 18.35 | 18.27 | 1,155,600 |
| Feb 9, 2024 | 18.57 | 18.85 | 18.43 | 18.57 | 18.48 | 951,100 |
| Feb 8, 2024 | 19.14 | 19.14 | 18.36 | 18.57 | 18.48 | 1,966,800 |
| Feb 7, 2024 | 18.72 | 19.29 | 18.65 | 19.09 | 19.00 | 3,938,000 |
| Feb 6, 2024 | 18.74 | 18.99 | 18.50 | 18.74 | 18.65 | 2,057,600 |
| Feb 5, 2024 | 18.59 | 19.11 | 18.52 | 18.75 | 18.66 | 1,636,900 |
| Feb 2, 2024 | 19.29 | 19.29 | 18.56 | 18.65 | 18.56 | 2,891,900 |
| Feb 1, 2024 | 18.90 | 19.25 | 18.47 | 19.15 | 19.06 | 1,867,500 |
| Jan 31, 2024 | 18.73 | 19.64 | 18.73 | 19.12 | 19.03 | 1,715,300 |
| Jan 30, 2024 | 19.02 | 19.06 | 18.64 | 18.80 | 18.71 | 1,252,400 |
| Jan 29, 2024 | 19.21 | 19.34 | 18.93 | 19.02 | 18.93 | 579,500 |
| Jan 26, 2024 | 19.20 | 19.36 | 18.90 | 19.13 | 19.04 | 928,600 |
| Jan 25, 2024 | 18.81 | 19.28 | 18.53 | 19.10 | 19.01 | 1,564,000 |
| Jan 24, 2024 | 18.16 | 18.83 | 18.16 | 18.65 | 18.56 | 1,955,300 |
| Jan 23, 2024 | 18.16 | 18.38 | 17.91 | 18.13 | 18.05 | 1,403,500 |
| Jan 22, 2024 | 18.39 | 18.39 | 17.92 | 18.19 | 18.11 | 1,254,000 |
| Jan 19, 2024 | 18.17 | 18.46 | 17.87 | 18.31 | 18.23 | 6,173,400 |
| Jan 18, 2024 | 18.28 | 18.35 | 18.04 | 18.20 | 18.12 | 835,000 |
| Jan 17, 2024 | 18.48 | 18.48 | 18.13 | 18.27 | 18.19 | 1,479,600 |
| Jan 16, 2024 | 18.28 | 18.51 | 18.20 | 18.44 | 18.36 | 1,497,900 |
| Jan 15, 2024 | 18.34 | 18.45 | 18.12 | 18.36 | 18.28 | 873,800 |
| Jan 12, 2024 | 18.40 | 18.43 | 17.96 | 18.43 | 18.35 | 2,235,800 |
| Jan 11, 2024 | 18.75 | 18.84 | 18.28 | 18.38 | 18.30 | 1,706,100 |
| Jan 10, 2024 | 19.13 | 19.18 | 18.61 | 18.75 | 18.66 | 1,153,500 |
| Jan 9, 2024 | 19.05 | 19.07 | 18.80 | 19.03 | 18.94 | 895,200 |
| Jan 8, 2024 | 18.70 | 19.26 | 18.28 | 19.06 | 18.97 | 1,792,300 |
| Jan 5, 2024 | 18.30 | 18.87 | 18.18 | 18.80 | 18.71 | 1,372,400 |
| Jan 4, 2024 | 18.54 | 18.58 | 18.15 | 18.30 | 18.22 | 1,629,400 |
| Jan 3, 2024 | 18.28 | 18.92 | 18.28 | 18.51 | 18.43 | 1,454,300 |
| Jan 2, 2024 | 18.85 | 18.95 | 18.12 | 18.31 | 18.23 | 2,468,900 |
| Dec 28, 2023 | 19.05 | 19.12 | 18.77 | 18.85 | 18.76 | 1,854,400 |
| Dec 27, 2023 | 18.92 | 19.40 | 18.64 | 19.08 | 18.99 | 2,469,800 |
| Dec 26, 2023 | 19.44 | 19.55 | 18.97 | 19.02 | 18.93 | 1,254,600 |
| Dec 22, 2023 | 19.47 | 19.74 | 19.34 | 19.50 | 19.41 | 1,381,600 |
| Dec 21, 2023 | 19.12 | 19.49 | 19.06 | 19.49 | 19.40 | 1,400,000 |
| Dec 20, 2023 | 19.54 | 19.76 | 19.00 | 19.13 | 19.04 | 2,411,900 |
| Dec 19, 2023 | 19.35 | 19.77 | 19.15 | 19.62 | 19.53 | 2,452,200 |
| Dec 18, 2023 | 19.23 | 19.49 | 19.12 | 19.27 | 19.18 | 832,600 |
| Dec 15, 2023 | 19.13 | 19.24 | 18.97 | 19.20 | 19.11 | 1,522,100 |
| Dec 14, 2023 | 19.65 | 19.75 | 19.01 | 19.03 | 18.94 | 1,353,700 |
| Dec 13, 2023 | 19.30 | 19.76 | 19.16 | 19.58 | 19.49 | 2,433,400 |
| Dec 12, 2023 | 19.05 | 19.40 | 18.95 | 19.23 | 19.14 | 953,300 |
| Dec 11, 2023 | 18.80 | 19.08 | 18.64 | 18.96 | 18.87 | 1,421,900 |
| Dec 8, 2023 | 18.49 | 19.04 | 18.41 | 18.80 | 18.71 | 2,689,800 |
| Dec 7, 2023 | 17.76 | 18.39 | 17.67 | 18.39 | 18.31 | 1,510,600 |
| Dec 6, 2023 | 17.80 | 17.87 | 17.70 | 17.76 | 17.68 | 1,644,200 |
| Dec 5, 2023 | 17.90 | 17.94 | 17.65 | 17.74 | 17.66 | 1,060,400 |
| Dec 4, 2023 | 18.05 | 18.29 | 17.68 | 17.80 | 17.72 | 1,191,500 |
| Dec 1, 2023 | 17.72 | 18.04 | 17.62 | 18.04 | 17.96 | 2,035,000 |
| Nov 30, 2023 | 18.02 | 18.10 | 17.69 | 17.85 | 17.77 | 3,108,400 |
| Nov 29, 2023 | 18.31 | 18.53 | 17.89 | 18.01 | 17.93 | 1,405,600 |
| Nov 28, 2023 | 18.00 | 18.66 | 17.92 | 18.31 | 18.23 | 1,573,900 |
| Nov 27, 2023 | 17.97 | 18.08 | 17.74 | 18.00 | 17.92 | 1,608,800 |
| Nov 24, 2023 | 17.78 | 18.16 | 17.65 | 17.84 | 17.76 | 1,141,200 |
| Nov 23, 2023 | 17.60 | 17.96 | 17.56 | 17.76 | 17.68 | 615,300 |
| Nov 22, 2023 | 17.45 | 17.80 | 17.28 | 17.60 | 17.52 | 1,519,600 |
| Nov 21, 2023 | 18.05 | 18.05 | 17.35 | 17.44 | 17.36 | 1,696,800 |
| Nov 20, 2023 | 18.05 | 18.43 | 17.98 | 18.04 | 17.96 | 5,422,500 |
| Nov 17, 2023 | 18.15 | 18.40 | 18.01 | 18.01 | 17.93 | 2,114,900 |
| Nov 16, 2023 | 17.25 | 18.26 | 17.20 | 18.11 | 18.03 | 4,531,600 |
| Nov 14, 2023 | 16.94 | 17.52 | 16.84 | 17.31 | 17.23 | 4,257,200 |
| Nov 13, 2023 | 16.74 | 17.03 | 16.63 | 16.84 | 16.76 | 1,030,300 |
| Nov 10, 2023 | 16.84 | 17.01 | 16.26 | 16.75 | 16.67 | 3,499,300 |
| Nov 9, 2023 | 16.92 | 17.17 | 16.75 | 16.80 | 16.72 | 837,300 |
| Nov 8, 2023 | 16.87 | 17.18 | 16.70 | 16.75 | 16.67 | 1,033,900 |
| Nov 7, 2023 | 16.66 | 17.17 | 16.66 | 16.83 | 16.75 | 1,649,400 |
| Nov 6, 2023 | 17.00 | 17.05 | 16.63 | 16.73 | 16.65 | 1,429,400 |
| Nov 3, 2023 | 16.36 | 17.25 | 16.23 | 16.88 | 16.80 | 2,916,000 |
| Nov 1, 2023 | 16.04 | 16.20 | 15.88 | 16.06 | 15.99 | 3,340,600 |
| Oct 31, 2023 | 16.16 | 16.37 | 15.89 | 16.06 | 15.99 | 1,271,100 |
| Oct 30, 2023 | 16.30 | 16.46 | 15.88 | 16.01 | 15.94 | 1,947,700 |
| Oct 27, 2023 | 16.78 | 16.93 | 16.21 | 16.25 | 16.18 | 1,289,800 |
| Oct 26, 2023 | 16.52 | 16.94 | 16.50 | 16.69 | 16.61 | 983,100 |
| Oct 25, 2023 | 16.72 | 16.89 | 16.36 | 16.48 | 16.40 | 1,049,200 |
| Oct 24, 2023 | 16.69 | 16.89 | 16.55 | 16.72 | 16.64 | 1,335,100 |
| Oct 23, 2023 | 15.96 | 16.69 | 15.95 | 16.53 | 16.45 | 1,958,300 |
| Oct 20, 2023 | 15.56 | 16.15 | 15.43 | 16.05 | 15.98 | 2,594,600 |
| Oct 19, 2023 | 15.63 | 15.88 | 15.56 | 15.70 | 15.63 | 1,472,200 |
| Oct 18, 2023 | 15.90 | 15.96 | 15.48 | 15.66 | 15.59 | 3,373,900 |
| Oct 17, 2023 | 16.08 | 16.28 | 15.93 | 16.02 | 15.95 | 1,993,100 |
| Oct 16, 2023 | 16.35 | 16.39 | 16.02 | 16.16 | 16.09 | 1,141,400 |
| Oct 13, 2023 | 16.95 | 16.97 | 16.23 | 16.23 | 16.16 | 1,913,400 |
| Oct 11, 2023 | 17.13 | 17.20 | 16.75 | 16.90 | 16.82 | 988,600 |
| Oct 10, 2023 | 16.96 | 17.31 | 16.89 | 17.12 | 17.04 | 1,051,400 |
| Oct 9, 2023 | 16.80 | 16.98 | 16.47 | 16.92 | 16.84 | 1,478,000 |
| Oct 6, 2023 | 16.50 | 17.03 | 16.21 | 16.90 | 16.82 | 3,819,200 |
| Oct 5, 2023 | 16.83 | 16.97 | 16.51 | 16.74 | 16.66 | 947,100 |
| Oct 4, 2023 | 16.78 | 16.99 | 16.66 | 16.75 | 16.67 | 1,582,000 |
| Oct 3, 2023 | 16.98 | 17.30 | 16.66 | 16.77 | 16.69 | 2,101,100 |
| Oct 2, 2023 | 17.19 | 17.29 | 16.87 | 17.17 | 17.09 | 1,704,000 |
| Sep 29, 2023 | 17.40 | 17.54 | 17.00 | 17.19 | 17.11 | 1,693,900 |
| Sep 28, 2023 | 16.84 | 17.30 | 16.80 | 17.06 | 16.98 | 1,511,200 |
| Sep 27, 2023 | 17.13 | 17.25 | 16.48 | 16.80 | 16.72 | 2,857,900 |
| Sep 26, 2023 | 17.24 | 17.41 | 16.89 | 17.00 | 16.92 | 3,802,500 |
| Sep 25, 2023 | 17.43 | 17.70 | 17.27 | 17.41 | 17.33 | 1,689,800 |
| Sep 22, 2023 | 17.64 | 17.83 | 17.55 | 17.56 | 17.48 | 1,893,400 |
| Sep 21, 2023 | 17.90 | 17.94 | 17.26 | 17.56 | 17.48 | 2,097,500 |
| Sep 20, 2023 | 17.94 | 18.65 | 17.79 | 18.07 | 17.99 | 2,886,200 |
| Sep 19, 2023 | 18.25 | 18.28 | 17.77 | 17.94 | 17.86 | 2,154,800 |
| Sep 18, 2023 | 18.28 | 18.52 | 18.02 | 18.19 | 18.11 | 1,617,500 |
| Sep 15, 2023 | 18.40 | 18.60 | 17.89 | 18.17 | 18.09 | 2,679,100 |
| Sep 14, 2023 | 18.47 | 18.47 | 18.20 | 18.35 | 18.27 | 1,395,100 |
| Sep 13, 2023 | 17.97 | 18.60 | 17.89 | 18.27 | 18.19 | 2,419,000 |
| Sep 12, 2023 | 17.88 | 18.10 | 17.67 | 18.01 | 17.93 | 1,556,700 |
| Sep 11, 2023 | 17.66 | 17.93 | 17.51 | 17.82 | 17.74 | 1,583,200 |
| Sep 8, 2023 | 17.64 | 17.75 | 17.50 | 17.64 | 17.56 | 1,407,800 |
| Sep 6, 2023 | 18.19 | 18.33 | 17.62 | 17.68 | 17.60 | 3,144,900 |
| Sep 5, 2023 | 18.45 | 18.46 | 18.02 | 18.18 | 18.10 | 2,772,000 |
| Sep 4, 2023 | 18.51 | 18.84 | 18.47 | 18.60 | 18.51 | 1,227,100 |
| Sep 1, 2023 | 18.86 | 19.04 | 18.57 | 18.88 | 18.79 | 3,085,900 |
| Aug 31, 2023 | 18.87 | 18.90 | 18.07 | 18.47 | 18.39 | 3,142,600 |
| Aug 30, 2023 | 18.78 | 19.06 | 18.60 | 18.77 | 18.68 | 1,615,400 |
| Aug 29, 2023 | 18.21 | 18.74 | 18.06 | 18.69 | 18.60 | 2,844,900 |
| Aug 28, 2023 | 18.64 | 18.64 | 17.97 | 18.12 | 18.04 | 2,099,900 |
| Aug 25, 2023 | 18.70 | 18.77 | 18.31 | 18.47 | 18.39 | 2,784,700 |
| Aug 24, 2023 | 18.73 | 18.83 | 18.52 | 18.57 | 18.48 | 4,116,600 |
| Aug 23, 2023 | 18.38 | 18.65 | 18.27 | 18.62 | 18.53 | 1,496,700 |
| Aug 22, 2023 | 17.99 | 18.55 | 17.90 | 18.43 | 18.35 | 3,963,600 |
| Aug 21, 2023 | 17.10 | 18.00 | 17.10 | 17.81 | 17.73 | 7,505,800 |
| Aug 18, 2023 | 17.11 | 17.24 | 16.90 | 17.22 | 17.14 | 2,125,700 |
| Aug 17, 2023 | 17.42 | 17.44 | 16.92 | 17.16 | 17.08 | 6,175,900 |
| Aug 16, 2023 | 17.60 | 17.70 | 17.29 | 17.38 | 17.30 | 1,678,400 |
| Aug 15, 2023 | 17.73 | 17.89 | 17.50 | 17.64 | 17.56 | 1,751,300 |
| Aug 14, 2023 | 18.03 | 18.03 | 17.66 | 17.78 | 17.70 | 1,383,500 |
| Aug 11, 2023 | 18.19 | 18.19 | 17.65 | 17.95 | 17.87 | 1,980,300 |
| Aug 10, 2023 | 18.31 | 18.48 | 18.07 | 18.19 | 18.11 | 2,429,900 |
| Aug 9, 2023 | 18.42 | 18.49 | 18.17 | 18.32 | 18.24 | 1,498,800 |
| Aug 8, 2023 | 17.98 | 18.39 | 17.89 | 18.28 | 18.20 | 1,259,300 |
| Aug 7, 2023 | 18.15 | 18.28 | 17.94 | 18.16 | 18.08 | 1,439,400 |
| Aug 4, 2023 | 17.86 | 18.39 | 17.82 | 18.11 | 18.03 | 1,695,800 |
| Aug 3, 2023 | 17.97 | 18.18 | 17.67 | 17.88 | 17.80 | 1,078,300 |
| Aug 2, 2023 | 17.40 | 17.89 | 17.29 | 17.78 | 17.70 | 2,272,200 |
| Aug 1, 2023 | 17.43 | 17.53 | 17.20 | 17.38 | 17.30 | 744,200 |
| Jul 31, 2023 | 17.78 | 17.78 | 17.41 | 17.43 | 17.35 | 1,646,400 |
| Jul 28, 2023 | 17.87 | 18.05 | 17.46 | 17.60 | 17.52 | 1,459,800 |
| Jul 27, 2023 | 17.94 | 18.10 | 17.80 | 17.82 | 17.74 | 1,197,100 |
| Jul 26, 2023 | 17.71 | 18.10 | 17.71 | 17.88 | 17.80 | 1,609,500 |
| Jul 25, 2023 | 17.64 | 17.92 | 17.59 | 17.85 | 17.77 | 1,953,700 |
| Jul 24, 2023 | 17.30 | 17.62 | 17.26 | 17.52 | 17.44 | 836,500 |
| Jul 21, 2023 | 17.47 | 17.56 | 17.29 | 17.40 | 17.32 | 678,100 |
| Jul 20, 2023 | 17.14 | 17.37 | 17.08 | 17.30 | 17.22 | 1,186,700 |
| Jul 19, 2023 | 17.26 | 17.26 | 16.84 | 17.14 | 17.06 | 1,394,600 |
| Jul 18, 2023 | 17.16 | 17.36 | 17.04 | 17.27 | 17.19 | 1,052,500 |
| Jul 17, 2023 | 16.90 | 17.24 | 16.74 | 17.14 | 17.06 | 1,331,500 |
| Jul 14, 2023 | 17.04 | 17.04 | 16.62 | 16.90 | 16.82 | 2,852,600 |
| Jul 13, 2023 | 17.19 | 17.20 | 16.80 | 16.98 | 16.90 | 1,684,100 |
| Jul 12, 2023 | 17.16 | 17.31 | 17.01 | 17.09 | 17.01 | 811,500 |
| Jul 11, 2023 | 17.15 | 17.16 | 16.37 | 17.13 | 17.05 | 2,258,500 |
| Jul 10, 2023 | 17.53 | 17.68 | 17.20 | 17.30 | 17.22 | 2,016,900 |
| Jul 7, 2023 | 17.34 | 17.73 | 17.33 | 17.58 | 17.50 | 1,213,600 |
| Jul 6, 2023 | 17.20 | 17.41 | 17.12 | 17.28 | 17.20 | 3,234,100 |
| Jul 5, 2023 | 17.20 | 17.62 | 17.17 | 17.37 | 17.29 | 1,890,900 |
| Jul 4, 2023 | 17.10 | 17.60 | 17.00 | 17.38 | 17.30 | 3,425,000 |
| Jul 3, 2023 | 17.00 | 17.39 | 16.82 | 17.10 | 17.02 | 5,280,000 |
| Jun 30, 2023 | 16.61 | 17.16 | 16.57 | 16.89 | 16.81 | 4,277,900 |
| Jun 29, 2023 | 16.08 | 16.82 | 16.01 | 16.58 | 16.50 | 2,829,500 |
| Jun 28, 2023 | 15.98 | 16.24 | 15.81 | 15.95 | 15.88 | 601,200 |
| Jun 27, 2023 | 16.14 | 16.26 | 15.42 | 15.98 | 15.91 | 1,704,800 |
| Jun 26, 2023 | 16.35 | 16.43 | 16.04 | 16.13 | 16.06 | 964,800 |
| Jun 23, 2023 | 15.74 | 16.50 | 15.74 | 16.40 | 16.32 | 1,815,300 |
| Jun 22, 2023 | 16.00 | 16.04 | 15.67 | 15.90 | 15.83 | 1,007,200 |
| Jun 21, 2023 | 15.90 | 16.14 | 15.78 | 16.10 | 16.03 | 951,800 |
| Jun 20, 2023 | 15.92 | 16.27 | 15.92 | 16.07 | 16.00 | 1,758,600 |
| Jun 19, 2023 | 15.97 | 16.09 | 15.70 | 15.99 | 15.92 | 763,800 |
| Jun 16, 2023 | 15.99 | 16.05 | 15.82 | 15.86 | 15.79 | 1,996,700 |
| Jun 15, 2023 | 15.85 | 16.17 | 15.69 | 16.07 | 16.00 | 1,840,600 |
| Jun 14, 2023 | 15.19 | 15.99 | 15.18 | 15.86 | 15.79 | 2,256,700 |
| Jun 13, 2023 | 15.43 | 15.47 | 15.01 | 15.18 | 15.11 | 1,052,700 |
| Jun 12, 2023 | 15.60 | 15.60 | 15.30 | 15.41 | 15.34 | 1,058,000 |
| Jun 9, 2023 | 15.88 | 15.98 | 15.38 | 15.47 | 15.40 | 1,876,400 |
| Jun 7, 2023 | 15.30 | 15.88 | 15.30 | 15.75 | 15.68 | 2,065,000 |
| Jun 6, 2023 | 15.25 | 15.63 | 15.09 | 15.23 | 15.16 | 1,420,500 |
| Jun 5, 2023 | 15.11 | 15.27 | 14.88 | 15.12 | 15.05 | 808,600 |
| Jun 2, 2023 | 15.36 | 15.61 | 15.14 | 15.14 | 15.07 | 1,519,100 |
| Jun 1, 2023 | 14.82 | 15.18 | 14.80 | 15.09 | 15.02 | 2,716,400 |
| May 31, 2023 | 14.70 | 15.00 | 14.62 | 14.88 | 14.81 | 2,479,100 |
| May 30, 2023 | 15.13 | 15.13 | 14.65 | 14.69 | 14.62 | 862,700 |
| May 29, 2023 | 15.20 | 15.40 | 14.93 | 15.02 | 14.95 | 1,022,500 |
| May 26, 2023 | 15.32 | 15.49 | 15.13 | 15.19 | 15.12 | 2,344,200 |
| May 25, 2023 | 14.80 | 15.35 | 14.74 | 15.22 | 15.15 | 2,814,800 |
| May 24, 2023 | 14.60 | 14.80 | 14.48 | 14.57 | 14.50 | 785,600 |
| May 23, 2023 | 14.58 | 14.80 | 14.50 | 14.57 | 14.50 | 1,105,800 |
| May 22, 2023 | 14.45 | 14.77 | 14.45 | 14.65 | 14.58 | 1,939,100 |
| May 19, 2023 | 14.80 | 14.98 | 14.50 | 14.54 | 14.47 | 2,689,000 |
| May 18, 2023 | 14.54 | 14.80 | 14.48 | 14.75 | 14.68 | 1,966,900 |
| May 17, 2023 | 14.54 | 14.67 | 14.50 | 14.57 | 14.50 | 1,481,600 |
| May 16, 2023 | 14.67 | 14.73 | 14.43 | 14.49 | 14.42 | 2,828,600 |
| May 15, 2023 | 14.39 | 14.85 | 14.39 | 14.66 | 14.59 | 1,877,300 |
| May 12, 2023 | 14.06 | 14.54 | 14.02 | 14.43 | 14.36 | 4,088,600 |
| May 11, 2023 | 13.49 | 14.28 | 13.49 | 14.15 | 14.09 | 4,185,600 |
| May 10, 2023 | 13.14 | 13.72 | 13.14 | 13.63 | 13.57 | 1,566,600 |
| May 9, 2023 | 13.28 | 13.59 | 13.18 | 13.24 | 13.18 | 1,829,600 |
| May 8, 2023 | 13.31 | 13.50 | 13.20 | 13.30 | 13.24 | 3,112,500 |
| May 5, 2023 | 12.63 | 13.42 | 12.63 | 13.27 | 13.21 | 4,438,500 |
| May 4, 2023 | 12.57 | 12.71 | 12.49 | 12.49 | 12.43 | 1,458,500 |
| May 3, 2023 | 12.09 | 12.41 | 12.02 | 12.32 | 12.26 | 894,600 |
| May 2, 2023 | 12.60 | 12.60 | 12.07 | 12.11 | 12.05 | 1,552,000 |
| Apr 28, 2023 | 12.51 | 12.76 | 12.47 | 12.59 | 12.53 | 1,520,700 |
| Apr 27, 2023 | 12.38 | 12.51 | 12.24 | 12.42 | 12.36 | 824,700 |
| Apr 26, 2023 | 12.30 | 12.49 | 12.29 | 12.36 | 12.30 | 1,090,000 |