Petrobras - Petroleo Brasileiro SA (PBR.A) stock
PBR.ANYSECrude Petroleum & Natural GasFiscal year ends December 31Also trades as PBR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Score 11/30
$19.42−0.17 (-0.87%)
Close on Oct 29, 2026Market cap $72.26BP/E 6.4Yield –
Price history
Petrobras - Petroleo Brasileiro share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$19.42
-0.87% on the day
52-week range
$10.89 – $23.79
-18.4% from the high
Change over 52 weeks
+73.4%
From $11.20 on Oct 29, 2025
Average volume
8.32M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.34 | $20.25 | $18.77 | $19.42 | -17.47% | 78,612,640 |
| Oct 19, 2026 | $23.22 | $23.79 | $22.54 | $23.53 | +0.99% | 47,532,765 |
| Oct 12, 2026 | $22.70 | $23.38 | $22.41 | $23.30 | +3.69% | 38,725,827 |
| Oct 5, 2026 | $21.79 | $22.78 | $21.43 | $22.47 | +14.64% | 85,724,868 |
| Sep 28, 2026 | $18.65 | $19.68 | $18.36 | $19.60 | +5.83% | 37,330,665 |
| Sep 21, 2026 | $18.79 | $19.49 | $18.39 | $18.52 | -1.59% | 36,582,914 |
| Sep 14, 2026 | $19.14 | $19.70 | $18.56 | $18.82 | -1.52% | 31,557,937 |
| Sep 8, 2026 | $18.78 | $19.49 | $18.66 | $19.11 | +4.71% | 27,521,116 |
| Aug 31, 2026 | $17.30 | $19.21 | $17.11 | $18.25 | +8.83% | 46,168,930 |
| Aug 24, 2026 | $16.67 | $16.84 | $15.86 | $16.77 | -2.61% | 40,639,592 |
| Aug 17, 2026 | $16.40 | $17.30 | $16.08 | $17.22 | +7.16% | 37,341,653 |
| Aug 10, 2026 | $16.20 | $16.59 | $15.84 | $16.07 | +0.06% | 37,699,822 |
| Aug 3, 2026 | $16.85 | $16.96 | $16.05 | $16.06 | -6.36% | 34,395,404 |
| Jul 27, 2026 | $16.08 | $17.16 | $16.02 | $17.15 | +3.19% | 29,522,650 |
| Jul 20, 2026 | $16.04 | $17.13 | $15.93 | $16.62 | +3.88% | 30,123,006 |
| Jul 13, 2026 | $15.87 | $16.21 | $15.67 | $16.00 | +2.76% | 34,073,504 |
| Jul 6, 2026 | $14.60 | $15.58 | $14.57 | $15.57 | +7.23% | 32,927,574 |
| Jun 29, 2026 | $14.75 | $14.87 | $14.41 | $14.52 | -1.09% | 22,623,093 |
| Jun 22, 2026 | $15.12 | $15.26 | $14.60 | $14.68 | -2.07% | 33,470,600 |
| Jun 15, 2026 | $15.76 | $15.85 | $14.51 | $14.99 | -8.15% | 55,733,218 |
| Jun 8, 2026 | $15.93 | $16.40 | $15.76 | $16.32 | +2.97% | 46,437,334 |
| Jun 1, 2026 | $16.96 | $17.10 | $15.80 | $15.85 | -5.49% | 39,003,300 |
| May 26, 2026 | $17.40 | $17.43 | $16.56 | $16.77 | -5.36% | 37,374,514 |
| May 18, 2026 | $17.85 | $18.66 | $17.52 | $17.72 | -1.50% | 63,895,008 |
| May 11, 2026 | $18.92 | $19.01 | $17.74 | $17.99 | -3.64% | 51,165,397 |
| May 4, 2026 | $19.91 | $20.05 | $18.37 | $18.67 | -5.23% | 41,749,921 |
| Apr 27, 2026 | $19.11 | $19.96 | $18.95 | $19.70 | +4.45% | 39,121,300 |
| Apr 20, 2026 | $18.80 | $19.44 | $18.54 | $18.86 | +1.45% | 41,977,944 |
| Apr 13, 2026 | $19.85 | $19.88 | $17.99 | $18.59 | -4.91% | 54,555,933 |
| Apr 6, 2026 | $18.78 | $19.56 | $17.60 | $19.55 | +4.77% | 53,205,473 |
| Mar 30, 2026 | $18.99 | $19.34 | $18.07 | $18.66 | -0.74% | 64,740,503 |
| Mar 23, 2026 | $16.97 | $18.82 | $16.97 | $18.80 | +10.20% | 65,309,119 |
| Mar 16, 2026 | $17.11 | $18.34 | $16.92 | $17.06 | +1.67% | 63,147,973 |
| Mar 9, 2026 | $16.50 | $17.63 | $16.28 | $16.78 | +4.09% | 101,013,940 |
| Mar 2, 2026 | $15.82 | $16.30 | $15.19 | $16.12 | +4.68% | 79,638,779 |
| Feb 23, 2026 | $14.83 | $15.67 | $14.81 | $15.40 | +4.83% | 50,667,652 |
| Feb 17, 2026 | $14.15 | $14.70 | $13.83 | $14.69 | +3.82% | 29,753,666 |
| Feb 9, 2026 | $14.15 | $14.86 | $13.95 | $14.15 | +0.43% | 52,607,960 |
| Feb 2, 2026 | $13.96 | $14.70 | $13.92 | $14.09 | -1.88% | 56,675,103 |
| Jan 26, 2026 | $13.46 | $14.92 | $13.30 | $14.36 | +7.81% | 70,863,042 |
| Jan 20, 2026 | $11.97 | $13.42 | $11.96 | $13.32 | +11.46% | 57,639,541 |
| Jan 12, 2026 | $11.32 | $12.08 | $11.28 | $11.95 | +5.38% | 54,443,171 |
| Jan 5, 2026 | $11.22 | $11.46 | $10.95 | $11.34 | +0.09% | 41,435,725 |
| Dec 29, 2025 | $11.01 | $11.37 | $10.96 | $11.33 | +3.09% | 18,019,148 |
| Dec 22, 2025 | $11.29 | $11.34 | $10.89 | $10.99 | -1.70% | 19,013,749 |
| Dec 15, 2025 | $11.78 | $11.79 | $11.15 | $11.18 | -4.03% | 30,219,740 |
| Dec 8, 2025 | $11.66 | $11.78 | $11.50 | $11.65 | +1.39% | 33,900,857 |
| Dec 1, 2025 | $11.85 | $12.38 | $11.47 | $11.49 | -3.36% | 42,688,443 |
| Nov 24, 2025 | $12.09 | $12.14 | $11.81 | $11.89 | -1.16% | 19,702,722 |
| Nov 17, 2025 | $12.43 | $12.48 | $11.94 | $12.03 | -3.06% | 31,235,786 |
| Nov 10, 2025 | $12.15 | $12.71 | $12.00 | $12.41 | +2.90% | 70,280,460 |
| Nov 3, 2025 | $11.19 | $12.06 | $11.07 | $12.06 | +9.14% | 49,578,001 |
| Oct 27, 2025 | $11.18 | $11.31 | $10.97 | $11.05 | -0.27% | 29,877,205 |
| Oct 20, 2025 | $11.01 | $11.40 | $10.92 | $11.08 | +1.00% | 35,197,228 |
| Oct 13, 2025 | $11.02 | $11.11 | $10.76 | $10.97 | +0.73% | 30,821,409 |
| Oct 6, 2025 | $11.69 | $11.73 | $10.88 | $10.89 | -6.20% | 36,890,189 |
| Sep 29, 2025 | $12.10 | $12.11 | $11.56 | $11.61 | -3.89% | 32,758,381 |
| Sep 22, 2025 | $11.59 | $12.29 | $11.56 | $12.08 | +3.42% | 39,290,528 |
| Sep 15, 2025 | $11.73 | $12.04 | $11.60 | $11.68 | +0.09% | 32,647,925 |
| Sep 8, 2025 | $11.34 | $11.83 | $11.22 | $11.67 | +3.27% | 33,082,739 |
| Sep 2, 2025 | $11.40 | $11.51 | $11.15 | $11.30 | -1.48% | 24,950,128 |
| Aug 25, 2025 | $11.24 | $11.55 | $11.12 | $11.47 | +0.44% | 28,787,193 |
| Aug 18, 2025 | $11.17 | $11.44 | $10.89 | $11.42 | +2.61% | 28,694,104 |
| Aug 11, 2025 | $11.29 | $11.59 | $11.04 | $11.13 | -0.80% | 28,364,886 |
| Aug 4, 2025 | $11.67 | $12.06 | $11.22 | $11.22 | -3.28% | 39,717,484 |
| Jul 28, 2025 | $11.55 | $11.82 | $11.33 | $11.60 | +0.61% | 34,269,735 |
| Jul 21, 2025 | $11.11 | $11.62 | $11.10 | $11.53 | +3.78% | 29,303,407 |
| Jul 14, 2025 | $11.73 | $11.73 | $10.95 | $11.11 | -5.37% | 26,182,589 |
| Jul 7, 2025 | $11.79 | $11.97 | $11.46 | $11.74 | -1.43% | 26,227,317 |
| Jun 30, 2025 | $11.40 | $11.98 | $11.34 | $11.91 | +4.57% | 20,555,982 |
| Jun 23, 2025 | $12.01 | $12.02 | $11.25 | $11.39 | -4.85% | 29,321,427 |
| Jun 16, 2025 | $11.74 | $12.10 | $11.66 | $11.97 | +1.53% | 30,491,268 |
| Jun 9, 2025 | $10.40 | $11.81 | $10.33 | $11.79 | +10.91% | 38,892,738 |
| Jun 2, 2025 | $11.03 | $11.06 | $10.36 | $10.63 | -1.76% | 35,733,996 |
| May 26, 2025 | $10.82 | $11.17 | $10.80 | $10.82 | -2.35% | 24,220,345 |
| May 19, 2025 | $11.21 | $11.40 | $10.82 | $11.08 | -1.86% | 27,393,359 |
| May 12, 2025 | $11.30 | $11.49 | $11.09 | $11.29 | +2.92% | 29,113,311 |
| May 5, 2025 | $10.79 | $10.99 | $10.41 | $10.97 | +0.64% | 37,403,009 |
| Apr 28, 2025 | $10.74 | $10.93 | $10.50 | $10.90 | +1.30% | 27,736,354 |
| Apr 21, 2025 | $10.85 | $11.20 | $10.52 | $10.76 | -0.65% | 34,388,228 |
| Apr 14, 2025 | $11.20 | $11.24 | $10.49 | $10.83 | -0.28% | 29,372,188 |
| Apr 7, 2025 | $11.50 | $11.87 | $10.28 | $10.86 | -8.51% | 58,238,519 |
| Mar 31, 2025 | $13.03 | $13.39 | $11.61 | $11.87 | -9.04% | 34,752,133 |
| Mar 24, 2025 | $12.80 | $13.26 | $12.70 | $13.05 | +0.77% | 17,489,060 |
| Mar 17, 2025 | $12.54 | $12.98 | $12.51 | $12.95 | +4.02% | 26,880,787 |
| Mar 10, 2025 | $11.89 | $12.47 | $11.62 | $12.45 | +3.66% | 24,845,845 |
| Mar 3, 2025 | $12.33 | $12.57 | $11.60 | $12.01 | -1.64% | 32,337,601 |
| Feb 24, 2025 | $13.41 | $13.42 | $12.16 | $12.21 | -9.08% | 31,932,420 |
| Feb 18, 2025 | $13.31 | $13.60 | $13.28 | $13.43 | +2.13% | 16,127,414 |
| Feb 10, 2025 | $12.73 | $13.22 | $12.44 | $13.15 | +4.53% | 19,812,588 |
| Feb 3, 2025 | $12.77 | $12.97 | $12.57 | $12.58 | -2.48% | 19,724,993 |
| Jan 27, 2025 | $12.52 | $13.18 | $12.40 | $12.90 | +4.28% | 23,369,958 |
| Jan 21, 2025 | $12.22 | $12.65 | $12.16 | $12.37 | +0.98% | 15,168,966 |
| Jan 13, 2025 | $12.20 | $12.42 | $12.07 | $12.25 | +1.24% | 17,423,318 |
| Jan 6, 2025 | $11.84 | $12.34 | $11.81 | $12.10 | +2.46% | 20,376,196 |
| Dec 30, 2024 | $11.67 | $12.09 | $11.61 | $11.81 | +2.25% | 18,491,112 |
| Dec 23, 2024 | $11.99 | $12.14 | $11.52 | $11.55 | -4.70% | 16,831,125 |
| Dec 16, 2024 | $12.54 | $12.68 | $11.84 | $12.12 | -3.81% | 32,621,881 |
| Dec 9, 2024 | $13.05 | $13.68 | $12.55 | $12.60 | -1.87% | 27,686,691 |
| Dec 2, 2024 | $12.85 | $13.31 | $12.80 | $12.84 | -1.53% | 34,107,998 |
| Nov 25, 2024 | $13.65 | $13.74 | $12.73 | $13.04 | -4.05% | 24,679,760 |
| Nov 18, 2024 | $13.07 | $13.72 | $12.91 | $13.59 | +4.78% | 31,747,308 |
| Nov 11, 2024 | $12.55 | $13.14 | $12.39 | $12.97 | +2.37% | 24,849,087 |
| Nov 4, 2024 | $12.33 | $12.68 | $12.09 | $12.67 | +5.41% | 26,798,174 |
| Oct 28, 2024 | $12.50 | $12.68 | $12.01 | $12.02 | -4.75% | 44,968,821 |
| Oct 21, 2024 | $12.90 | $12.90 | $12.42 | $12.62 | -1.94% | 23,641,094 |
| Oct 14, 2024 | $13.33 | $13.59 | $12.84 | $12.87 | -3.52% | 23,828,400 |
| Oct 7, 2024 | $13.93 | $14.01 | $13.24 | $13.34 | -4.03% | 30,548,900 |
| Sep 30, 2024 | $13.28 | $13.98 | $13.11 | $13.90 | +4.75% | 31,542,300 |
| Sep 23, 2024 | $13.19 | $13.65 | $13.14 | $13.27 | +1.53% | 53,188,700 |
| Sep 16, 2024 | $13.57 | $13.69 | $13.06 | $13.07 | -0.98% | 26,658,400 |
| Sep 9, 2024 | $13.40 | $13.69 | $12.96 | $13.20 | -1.71% | 25,914,400 |
| Sep 3, 2024 | $13.83 | $13.85 | $13.38 | $13.43 | -3.66% | 17,766,800 |
| Aug 26, 2024 | $13.75 | $14.44 | $13.72 | $13.94 | +3.57% | 29,438,200 |
| Aug 19, 2024 | $14.20 | $14.34 | $13.41 | $13.46 | -4.34% | 24,023,900 |
| Aug 12, 2024 | $13.51 | $14.14 | $13.46 | $14.07 | +6.67% | 21,872,700 |
| Aug 5, 2024 | $12.01 | $13.41 | $11.93 | $13.19 | +5.69% | 38,733,600 |
| Jul 29, 2024 | $13.20 | $13.33 | $12.44 | $12.48 | -6.24% | 23,005,200 |
| Jul 22, 2024 | $13.81 | $13.83 | $13.17 | $13.31 | -3.27% | 17,437,200 |
| Jul 15, 2024 | $14.05 | $14.24 | $13.71 | $13.76 | -1.99% | 16,296,500 |
| Jul 8, 2024 | $13.58 | $14.30 | $13.57 | $14.04 | +1.89% | 16,855,600 |
| Jul 1, 2024 | $13.76 | $13.87 | $13.48 | $13.78 | +1.03% | 17,776,600 |
| Jun 24, 2024 | $13.59 | $13.78 | $13.29 | $13.64 | +1.41% | 22,489,600 |
| Jun 17, 2024 | $12.66 | $13.62 | $12.66 | $13.45 | +4.18% | 21,734,000 |
| Jun 10, 2024 | $13.88 | $14.16 | $12.78 | $12.91 | -6.79% | 32,088,900 |
| Jun 3, 2024 | $14.69 | $14.84 | $13.82 | $13.85 | -6.48% | 29,838,400 |
| May 28, 2024 | $14.55 | $14.82 | $14.38 | $14.81 | +4.81% | 22,271,900 |
| May 20, 2024 | $14.42 | $14.67 | $14.10 | $14.13 | -1.19% | 28,664,000 |
| May 13, 2024 | $16.25 | $16.34 | $14.24 | $14.30 | -11.01% | 54,555,200 |
| May 6, 2024 | $15.70 | $16.37 | $15.68 | $16.07 | +2.62% | 21,512,900 |
| Apr 29, 2024 | $16.20 | $16.54 | $15.52 | $15.66 | -3.09% | 27,141,500 |
| Apr 22, 2024 | $15.61 | $16.41 | $15.56 | $16.16 | +3.66% | 36,360,600 |
| Apr 15, 2024 | $15.03 | $15.75 | $14.80 | $15.59 | +2.77% | 37,987,800 |
| Apr 8, 2024 | $15.05 | $15.66 | $14.94 | $15.17 | +0.60% | 30,916,900 |
| Apr 1, 2024 | $14.87 | $15.72 | $14.73 | $15.08 | +1.21% | 40,321,000 |
| Mar 25, 2024 | $14.55 | $14.95 | $14.45 | $14.90 | +3.26% | 16,886,500 |
| Mar 18, 2024 | $14.61 | $14.80 | $14.08 | $14.43 | -0.07% | 36,482,400 |
| Mar 11, 2024 | $14.27 | $15.06 | $14.21 | $14.44 | -0.28% | 43,044,300 |
| Mar 4, 2024 | $16.33 | $16.48 | $14.32 | $14.48 | -10.84% | 62,228,800 |
| Feb 26, 2024 | $17.02 | $17.32 | $15.99 | $16.24 | -3.28% | 47,312,100 |
| Feb 20, 2024 | $17.26 | $17.31 | $16.67 | $16.79 | -2.27% | 21,910,400 |
| Feb 12, 2024 | $16.76 | $17.24 | $16.29 | $17.18 | +3.12% | 24,347,000 |
| Feb 5, 2024 | $16.49 | $17.10 | $16.32 | $16.66 | +1.09% | 32,773,900 |
| Jan 29, 2024 | $16.30 | $16.98 | $16.16 | $16.48 | +1.17% | 38,843,700 |
| Jan 22, 2024 | $15.18 | $16.33 | $15.04 | $16.29 | +7.38% | 32,630,200 |
| Jan 16, 2024 | $15.69 | $15.74 | $15.09 | $15.17 | -3.62% | 16,878,500 |
| Jan 8, 2024 | $15.60 | $15.93 | $15.31 | $15.74 | -0.82% | 21,424,200 |
| Jan 2, 2024 | $15.37 | $16.01 | $15.25 | $15.87 | +3.86% | 20,892,300 |
| Dec 26, 2023 | $15.30 | $15.51 | $15.19 | $15.28 | +1.46% | 14,033,900 |
| Dec 18, 2023 | $14.51 | $15.15 | $14.50 | $15.06 | +5.54% | 33,107,900 |
| Dec 11, 2023 | $13.93 | $14.57 | $13.58 | $14.27 | +1.86% | 33,736,600 |
| Dec 4, 2023 | $14.42 | $14.45 | $13.47 | $14.01 | -3.58% | 45,912,600 |
| Nov 27, 2023 | $14.36 | $14.75 | $14.18 | $14.53 | +1.04% | 38,068,200 |
| Nov 20, 2023 | $15.17 | $15.31 | $14.02 | $14.38 | -3.88% | 30,111,000 |
| Nov 13, 2023 | $14.25 | $15.10 | $14.16 | $14.96 | +5.65% | 37,623,600 |
| Nov 6, 2023 | $14.66 | $14.76 | $13.79 | $14.16 | -2.28% | 33,208,900 |
| Oct 30, 2023 | $14.26 | $14.62 | $13.64 | $14.49 | +2.77% | 30,538,400 |
| Oct 23, 2023 | $14.55 | $14.79 | $14.05 | $14.10 | -6.19% | 39,957,500 |
| Oct 16, 2023 | $14.31 | $15.30 | $14.19 | $15.03 | +5.70% | 40,451,800 |
| Oct 9, 2023 | $13.31 | $14.35 | $13.31 | $14.22 | +9.38% | 56,899,800 |
| Oct 2, 2023 | $13.72 | $13.75 | $12.42 | $13.00 | -5.18% | 48,052,200 |
| Sep 25, 2023 | $13.75 | $13.87 | $13.40 | $13.71 | -0.51% | 32,406,100 |
| Sep 18, 2023 | $14.20 | $14.31 | $13.63 | $13.78 | -0.58% | 35,740,500 |
| Sep 11, 2023 | $13.61 | $13.94 | $13.43 | $13.86 | +3.82% | 26,793,300 |
| Sep 5, 2023 | $13.00 | $13.64 | $12.98 | $13.35 | +0.91% | 29,789,500 |
| Aug 28, 2023 | $13.10 | $13.42 | $12.88 | $13.23 | +0.99% | 35,391,200 |
| Aug 21, 2023 | $12.74 | $13.38 | $12.22 | $13.10 | +2.99% | 51,374,000 |
| Aug 14, 2023 | $12.32 | $12.96 | $12.21 | $12.72 | +2.25% | 43,036,500 |
| Aug 7, 2023 | $12.29 | $12.70 | $12.08 | $12.44 | +1.39% | 45,503,400 |
| Jul 31, 2023 | $12.85 | $13.21 | $12.22 | $12.27 | -2.77% | 53,625,100 |
| Jul 24, 2023 | $12.58 | $13.18 | $12.36 | $12.62 | +1.45% | 41,314,200 |
| Jul 17, 2023 | $11.62 | $12.54 | $11.61 | $12.44 | +3.15% | 35,199,200 |
| Jul 10, 2023 | $12.12 | $12.42 | $11.84 | $12.06 | -0.58% | 25,421,600 |
| Jul 3, 2023 | $12.55 | $12.66 | $11.88 | $12.13 | -1.94% | 28,392,800 |
| Jun 26, 2023 | $12.78 | $13.07 | $12.23 | $12.37 | -1.83% | 42,428,800 |
| Jun 20, 2023 | $12.73 | $13.44 | $12.50 | $12.60 | +1.86% | 36,258,700 |
| Jun 12, 2023 | $12.37 | $12.83 | $11.78 | $12.37 | -0.56% | 94,215,900 |
| Jun 5, 2023 | $11.13 | $12.46 | $10.98 | $12.44 | +13.61% | 56,076,200 |
| May 30, 2023 | $10.57 | $11.13 | $10.23 | $10.95 | +2.34% | 26,782,700 |
| May 22, 2023 | $10.40 | $10.83 | $10.28 | $10.70 | +3.08% | 29,719,700 |
| May 15, 2023 | $10.50 | $11.03 | $10.23 | $10.38 | -2.72% | 44,752,200 |
| May 8, 2023 | $9.83 | $10.85 | $9.61 | $10.67 | +9.77% | 46,261,700 |
| May 1, 2023 | $9.46 | $9.77 | $8.94 | $9.72 | +2.42% | 46,393,700 |
| Apr 24, 2023 | $10.58 | $10.89 | $9.26 | $9.49 | -8.93% | 58,681,300 |
| Apr 17, 2023 | $10.80 | $11.12 | $10.38 | $10.42 | -2.80% | 39,608,900 |
| Apr 10, 2023 | $9.56 | $10.75 | $9.56 | $10.72 | +12.72% | 27,010,900 |
| Apr 3, 2023 | $9.43 | $9.75 | $9.24 | $9.51 | +2.48% | 35,361,100 |
| Mar 27, 2023 | $8.83 | $9.54 | $8.73 | $9.28 | +6.67% | 33,783,900 |
| Mar 20, 2023 | $8.90 | $9.08 | $8.52 | $8.70 | -1.47% | 43,694,300 |
| Mar 13, 2023 | $9.28 | $9.54 | $8.57 | $8.83 | -8.40% | 46,243,800 |
| Mar 6, 2023 | $9.84 | $10.26 | $9.59 | $9.64 | -2.03% | 42,020,400 |
| Feb 27, 2023 | $10.08 | $10.34 | $9.29 | $9.84 | -2.28% | 61,548,700 |
| Feb 21, 2023 | $10.24 | $10.48 | $9.95 | $10.07 | -1.76% | 29,488,300 |
| Feb 13, 2023 | $10.23 | $10.47 | $10.11 | $10.25 | -0.19% | 28,161,200 |
| Feb 6, 2023 | $9.66 | $10.30 | $9.54 | $10.27 | +5.77% | 38,566,300 |
| Jan 30, 2023 | $10.15 | $10.44 | $9.56 | $9.71 | -3.19% | 43,392,000 |
| Jan 23, 2023 | $10.22 | $10.69 | $10.00 | $10.03 | -1.18% | 53,045,000 |
| Jan 17, 2023 | $9.56 | $10.23 | $9.56 | $10.15 | +5.40% | 51,274,200 |
| Jan 9, 2023 | $8.95 | $9.70 | $8.90 | $9.63 | +5.94% | 48,776,100 |
| Jan 3, 2023 | $8.44 | $9.12 | $8.10 | $9.09 | -2.15% | 41,248,900 |
| Dec 27, 2022 | $9.34 | $9.67 | $9.23 | $9.29 | -5.30% | 44,081,800 |
| Dec 19, 2022 | $8.27 | $9.82 | $8.22 | $9.81 | +18.34% | 61,236,800 |
| Dec 12, 2022 | $8.93 | $9.12 | $7.86 | $8.29 | -12.09% | 102,168,600 |
| Dec 5, 2022 | $10.00 | $10.09 | $9.35 | $9.43 | -5.04% | 43,712,200 |
| Nov 28, 2022 | $8.88 | $10.25 | $8.85 | $9.93 | +11.45% | 66,007,900 |
| Nov 21, 2022 | $10.10 | $10.22 | $8.35 | $8.91 | -10.27% | 69,388,300 |
| Nov 14, 2022 | $10.22 | $10.79 | $9.76 | $9.93 | -1.97% | 75,553,500 |
| Nov 7, 2022 | $11.06 | $11.17 | $9.56 | $10.13 | -9.80% | 97,945,200 |
| Oct 31, 2022 | $11.32 | $12.16 | $11.19 | $11.23 | -8.33% | 111,427,400 |
| Oct 24, 2022 | $13.95 | $14.03 | $12.02 | $12.25 | -16.55% | 113,338,600 |
| Oct 17, 2022 | $12.63 | $14.93 | $12.44 | $14.68 | +17.16% | 78,222,600 |
| Oct 10, 2022 | $12.99 | $13.19 | $12.25 | $12.53 | -2.79% | 70,119,400 |
| Oct 3, 2022 | $12.31 | $13.18 | $12.03 | $12.89 | +16.34% | 108,938,700 |
| Sep 26, 2022 | $11.15 | $11.41 | $10.57 | $11.08 | -2.64% | 88,065,300 |
| Sep 19, 2022 | $11.51 | $12.55 | $11.32 | $11.38 | -2.82% | 67,059,400 |
| Sep 12, 2022 | $12.62 | $12.68 | $11.47 | $11.71 | -5.26% | 59,177,500 |
| Sep 6, 2022 | $12.40 | $12.60 | $11.94 | $12.36 | -4.11% | 41,779,900 |
| Aug 29, 2022 | $13.34 | $13.96 | $12.29 | $12.89 | -2.20% | 79,385,200 |
| Aug 22, 2022 | $12.06 | $13.36 | $11.86 | $13.18 | +7.68% | 73,829,200 |
| Aug 15, 2022 | $12.00 | $12.96 | $11.97 | $12.24 | -1.13% | 76,482,200 |
| Aug 8, 2022 | $13.96 | $14.75 | $11.58 | $12.38 | -8.02% | 96,670,000 |
| Aug 1, 2022 | $12.94 | $13.48 | $12.62 | $13.46 | +2.51% | 59,211,200 |
| Jul 25, 2022 | $10.97 | $13.37 | $10.92 | $13.13 | +23.06% | 82,444,500 |
| Jul 18, 2022 | $10.51 | $10.85 | $10.25 | $10.67 | +2.99% | 54,775,300 |
| Jul 11, 2022 | $10.62 | $10.72 | $9.90 | $10.36 | -4.78% | 44,665,100 |
| Jul 5, 2022 | $10.48 | $10.91 | $9.87 | $10.88 | +1.59% | 47,879,400 |
| Jun 27, 2022 | $10.20 | $11.06 | $10.18 | $10.71 | +7.75% | 85,725,300 |
| Jun 21, 2022 | $10.65 | $10.79 | $9.91 | $9.94 | -4.70% | 70,885,500 |
| Jun 13, 2022 | $11.45 | $11.76 | $10.15 | $10.43 | -11.69% | 90,279,400 |
| Jun 6, 2022 | $12.70 | $12.76 | $11.67 | $11.81 | -6.57% | 59,699,600 |
| May 31, 2022 | $12.89 | $12.97 | $12.30 | $12.64 | -2.02% | 56,305,800 |
| May 23, 2022 | $14.66 | $15.04 | $12.70 | $12.90 | -9.15% | 97,764,200 |
| May 16, 2022 | $13.59 | $14.25 | $13.38 | $14.20 | +4.49% | 61,446,400 |
| May 9, 2022 | $12.79 | $13.59 | $12.39 | $13.59 | +4.94% | 78,208,300 |
| May 2, 2022 | $11.97 | $13.07 | $11.53 | $12.95 | +5.54% | 79,525,200 |
| Apr 25, 2022 | $12.25 | $12.87 | $11.90 | $12.27 | -2.77% | 83,087,900 |
| Apr 18, 2022 | $13.21 | $13.73 | $12.58 | $12.62 | -5.04% | 60,242,200 |
| Apr 11, 2022 | $14.46 | $14.84 | $13.18 | $13.29 | -8.47% | 79,534,400 |
| Apr 4, 2022 | $14.18 | $14.55 | $13.57 | $14.52 | +2.69% | 62,060,700 |
| Mar 28, 2022 | $13.16 | $14.36 | $12.93 | $14.14 | +4.43% | 78,446,100 |
| Mar 21, 2022 | $12.47 | $13.66 | $12.47 | $13.54 | +10.98% | 62,410,300 |
| Mar 14, 2022 | $12.77 | $12.82 | $11.66 | $12.20 | -4.39% | 66,873,000 |
| Mar 7, 2022 | $13.40 | $13.52 | $12.39 | $12.76 | -4.92% | 86,647,700 |
| Feb 28, 2022 | $13.04 | $14.02 | $12.80 | $13.42 | +2.05% | 73,788,300 |
| Feb 22, 2022 | $13.53 | $13.79 | $12.65 | $13.15 | +2.33% | 67,570,400 |
| Feb 14, 2022 | $12.91 | $13.11 | $12.28 | $12.85 | -0.23% | 60,701,700 |
| Feb 7, 2022 | $12.21 | $13.03 | $11.84 | $12.88 | +4.89% | 83,270,000 |
| Jan 31, 2022 | $12.09 | $12.60 | $11.90 | $12.28 | +1.66% | 75,765,500 |
| Jan 24, 2022 | $11.51 | $12.84 | $11.22 | $12.08 | +3.96% | 107,563,200 |
| Jan 18, 2022 | $11.50 | $11.83 | $11.08 | $11.62 | +1.66% | 56,908,700 |
| Jan 10, 2022 | $9.90 | $11.44 | $9.73 | $11.43 | +14.64% | 56,476,900 |
| Jan 3, 2022 | $10.18 | $10.38 | $9.74 | $9.97 | -1.38% | 42,269,400 |
| Dec 27, 2021 | $10.02 | $10.28 | $9.90 | $10.11 | +1.51% | 28,796,800 |
| Dec 20, 2021 | $9.74 | $10.00 | $9.64 | $9.96 | -1.78% | 41,928,500 |
| Dec 13, 2021 | $10.55 | $10.59 | $9.96 | $10.14 | -3.98% | 68,095,800 |
| Dec 6, 2021 | $10.19 | $10.73 | $10.10 | $10.56 | +4.04% | 40,915,400 |
| Nov 29, 2021 | $10.44 | $10.80 | $9.26 | $10.15 | -0.49% | 70,991,400 |
| Nov 22, 2021 | $9.54 | $10.26 | $9.35 | $10.20 | +9.80% | 34,928,600 |
| Nov 15, 2021 | $9.91 | $10.09 | $9.21 | $9.29 | -6.16% | 40,280,500 |
| Nov 8, 2021 | $9.38 | $9.91 | $9.33 | $9.90 | +5.88% | 121,866,200 |
| Nov 1, 2021 | $9.75 | $9.96 | $9.16 | $9.35 | -2.71% | 80,568,800 |
| Oct 25, 2021 | $9.94 | $10.53 | $9.53 | $9.61 | -0.10% | 64,135,200 |
| Oct 18, 2021 | $10.59 | $10.71 | $8.98 | $9.62 | -11.01% | 61,724,600 |
| Oct 11, 2021 | $10.77 | $10.93 | $10.38 | $10.81 | +2.56% | 33,754,700 |
| Oct 4, 2021 | $10.41 | $10.79 | $10.21 | $10.54 | +1.44% | 51,893,800 |
| Sep 27, 2021 | $10.18 | $10.41 | $9.79 | $10.39 | +3.69% | 64,520,500 |
| Sep 20, 2021 | $9.13 | $10.15 | $8.89 | $10.02 | +6.94% | 43,245,000 |
| Sep 13, 2021 | $9.84 | $10.08 | $9.36 | $9.37 | -2.50% | 42,909,700 |
| Sep 7, 2021 | $10.07 | $10.43 | $9.10 | $9.61 | -4.57% | 48,937,400 |
| Aug 30, 2021 | $10.92 | $11.04 | $10.03 | $10.07 | -7.78% | 54,883,700 |
| Aug 23, 2021 | $10.00 | $10.93 | $9.95 | $10.92 | +10.86% | 50,915,800 |
| Aug 16, 2021 | $11.02 | $11.03 | $9.54 | $9.85 | -11.82% | 63,744,700 |
| Aug 9, 2021 | $10.70 | $11.28 | $10.45 | $11.17 | +3.23% | 75,056,200 |
| Aug 2, 2021 | $10.46 | $11.30 | $9.78 | $10.82 | +5.46% | 68,858,800 |
| Jul 26, 2021 | $10.25 | $11.02 | $10.25 | $10.26 | +0.49% | 49,748,900 |
| Jul 19, 2021 | $10.07 | $10.46 | $9.76 | $10.21 | -1.64% | 41,540,800 |
| Jul 12, 2021 | $10.41 | $11.02 | $10.34 | $10.38 | -1.05% | 36,805,600 |
| Jul 6, 2021 | $11.04 | $11.11 | $10.26 | $10.49 | -8.78% | 39,589,000 |
| Jun 28, 2021 | $11.78 | $11.99 | $11.30 | $11.50 | -2.29% | 61,403,000 |
| Jun 21, 2021 | $11.35 | $12.07 | $11.25 | $11.77 | +5.85% | 54,716,300 |
| Jun 14, 2021 | $11.45 | $11.62 | $11.05 | $11.12 | -0.18% | 51,784,100 |
| Jun 7, 2021 | $11.13 | $11.51 | $11.00 | $11.14 | -1.76% | 60,178,000 |
| Jun 1, 2021 | $10.65 | $11.34 | $10.42 | $11.34 | +9.99% | 57,297,700 |
| May 24, 2021 | $9.78 | $10.33 | $9.59 | $10.31 | +6.51% | 50,740,500 |
| May 17, 2021 | $9.86 | $10.14 | $9.65 | $9.68 | -2.52% | 68,594,700 |
| May 10, 2021 | $9.44 | $9.98 | $9.12 | $9.93 | +7.12% | 81,323,600 |
| May 3, 2021 | $8.69 | $9.32 | $8.39 | $9.27 | +7.17% | 51,798,600 |
| Apr 26, 2021 | $8.68 | $8.96 | $8.43 | $8.65 | +0.82% | 49,552,100 |
| Apr 19, 2021 | $8.11 | $8.96 | $8.11 | $8.58 | +5.02% | 60,181,200 |
| Apr 12, 2021 | $8.52 | $8.61 | $8.03 | $8.17 | -2.16% | 40,399,200 |
| Apr 5, 2021 | $8.48 | $8.67 | $8.29 | $8.35 | -0.12% | 38,262,800 |
| Mar 29, 2021 | $8.05 | $8.57 | $8.02 | $8.36 | +2.33% | 27,256,000 |
| Mar 22, 2021 | $8.48 | $8.60 | $7.79 | $8.17 | -5.88% | 46,238,400 |
| Mar 15, 2021 | $8.27 | $8.77 | $8.16 | $8.68 | +4.58% | 34,479,800 |
| Mar 8, 2021 | $7.71 | $8.45 | $7.11 | $8.30 | +5.46% | 68,146,200 |
| Mar 1, 2021 | $7.94 | $8.15 | $7.10 | $7.87 | -0.38% | 93,680,000 |
| Feb 22, 2021 | $8.02 | $9.16 | $7.78 | $7.90 | -22.17% | 78,447,900 |
| Feb 16, 2021 | $10.73 | $11.08 | $10.05 | $10.15 | -3.88% | 26,969,600 |
| Feb 8, 2021 | $10.65 | $10.79 | $10.05 | $10.56 | -2.31% | 34,576,200 |
| Feb 1, 2021 | $9.96 | $11.23 | $9.80 | $10.81 | +10.53% | 28,274,100 |
| Jan 25, 2021 | $9.82 | $10.50 | $9.58 | $9.78 | -1.11% | 37,630,500 |
| Jan 19, 2021 | $10.70 | $10.92 | $9.78 | $9.89 | -6.79% | 24,877,500 |
| Jan 11, 2021 | $11.12 | $11.65 | $10.59 | $10.61 | -7.82% | 28,825,800 |
| Jan 4, 2021 | $11.27 | $11.72 | $10.66 | $11.51 | +4.07% | 41,811,300 |
| Dec 28, 2020 | $10.80 | $11.07 | $10.68 | $11.06 | +2.31% | 21,385,500 |
| Dec 21, 2020 | $10.50 | $10.91 | $10.47 | $10.81 | -2.52% | 16,933,900 |
| Dec 14, 2020 | $11.05 | $11.25 | $10.72 | $11.09 | +1.37% | 26,696,600 |
| Dec 7, 2020 | $10.79 | $11.17 | $10.23 | $10.94 | +2.24% | 33,662,100 |
| Nov 30, 2020 | $9.65 | $10.76 | $9.19 | $10.70 | +10.31% | 45,327,600 |
| Nov 23, 2020 | $9.04 | $9.98 | $8.99 | $9.70 | +10.60% | 50,308,200 |
| Nov 16, 2020 | $8.75 | $9.10 | $8.53 | $8.77 | +4.90% | 40,659,200 |
| Nov 9, 2020 | $8.27 | $8.64 | $7.95 | $8.36 | +13.90% | 38,656,800 |
| Nov 2, 2020 | $6.71 | $7.38 | $6.50 | $7.34 | +11.04% | 19,153,000 |
| Oct 26, 2020 | $7.26 | $7.27 | $6.16 | $6.61 | -9.95% | 34,902,000 |
| Oct 19, 2020 | $6.89 | $7.54 | $6.83 | $7.34 | +7.15% | 30,727,800 |
| Oct 12, 2020 | $7.20 | $7.32 | $6.82 | $6.85 | -4.60% | 31,514,700 |
| Oct 5, 2020 | $6.87 | $7.49 | $6.83 | $7.18 | +6.53% | 35,585,800 |
| Sep 28, 2020 | $7.41 | $7.43 | $6.73 | $6.74 | -7.54% | 36,300,900 |
| Sep 21, 2020 | $7.81 | $7.92 | $7.13 | $7.29 | -9.55% | 32,311,600 |
| Sep 14, 2020 | $8.22 | $8.49 | $8.05 | $8.06 | -2.54% | 40,353,700 |
| Sep 8, 2020 | $8.29 | $8.62 | $8.11 | $8.27 | -4.83% | 40,341,200 |
| Aug 31, 2020 | $8.17 | $8.76 | $7.99 | $8.69 | +4.70% | 41,818,900 |
| Aug 24, 2020 | $8.16 | $8.32 | $7.85 | $8.30 | +2.98% | 15,828,500 |
| Aug 17, 2020 | $8.38 | $8.54 | $7.89 | $8.06 | -3.59% | 13,086,000 |
| Aug 10, 2020 | $8.54 | $8.80 | $8.31 | $8.36 | -0.36% | 21,426,800 |
| Aug 3, 2020 | $8.42 | $8.87 | $8.00 | $8.39 | -1.64% | 21,808,200 |
| Jul 27, 2020 | $8.71 | $9.07 | $8.49 | $8.53 | -2.96% | 25,472,100 |
| Jul 20, 2020 | $8.40 | $9.13 | $8.37 | $8.79 | +4.39% | 33,637,800 |
| Jul 13, 2020 | $8.39 | $8.76 | $8.05 | $8.42 | -0.82% | 30,136,000 |
| Jul 6, 2020 | $8.50 | $8.66 | $8.24 | $8.49 | +2.54% | 31,220,800 |
| Jun 29, 2020 | $7.83 | $8.45 | $7.72 | $8.28 | +8.38% | 21,232,800 |
| Jun 22, 2020 | $8.22 | $8.57 | $7.63 | $7.64 | -4.14% | 30,173,900 |
| Jun 15, 2020 | $7.61 | $8.61 | $7.55 | $7.97 | -2.92% | 42,640,600 |
| Jun 8, 2020 | $9.03 | $9.35 | $7.84 | $8.21 | -8.17% | 59,298,100 |
| Jun 1, 2020 | $7.54 | $9.07 | $7.49 | $8.94 | +18.57% | 77,335,000 |
| May 26, 2020 | $7.45 | $7.58 | $7.13 | $7.54 | +11.54% | 56,544,700 |
| May 18, 2020 | $6.42 | $7.10 | $6.29 | $6.76 | +14.38% | 40,989,900 |
| May 11, 2020 | $6.42 | $6.56 | $5.62 | $5.91 | -9.22% | 43,260,600 |
| May 4, 2020 | $6.26 | $6.71 | $5.94 | $6.51 | +3.01% | 44,792,900 |
| Apr 27, 2020 | $5.76 | $6.90 | $5.63 | $6.32 | +12.26% | 36,301,000 |
| Apr 20, 2020 | $5.87 | $6.42 | $5.44 | $5.63 | -8.46% | 94,496,400 |
| Apr 13, 2020 | $6.52 | $6.70 | $5.91 | $6.15 | -6.25% | 41,113,200 |
| Apr 6, 2020 | $5.94 | $7.37 | $5.73 | $6.56 | +13.30% | 46,832,500 |
| Mar 30, 2020 | $5.18 | $6.39 | $4.95 | $5.79 | +10.50% | 52,880,500 |
| Mar 23, 2020 | $4.47 | $6.08 | $4.38 | $5.24 | +10.08% | 44,837,300 |
| Mar 16, 2020 | $4.92 | $5.67 | $4.16 | $4.76 | -24.56% | 83,601,700 |
| Mar 9, 2020 | $7.18 | $7.89 | $4.55 | $6.31 | -36.20% | 105,456,400 |
| Mar 2, 2020 | $11.44 | $12.24 | $9.72 | $9.89 | -12.17% | 57,378,800 |
| Feb 24, 2020 | $12.50 | $12.52 | $10.88 | $11.26 | -14.83% | 56,671,200 |
| Feb 18, 2020 | $13.37 | $13.98 | $13.18 | $13.22 | -3.36% | 23,282,500 |
| Feb 10, 2020 | $13.34 | $13.91 | $13.21 | $13.68 | +2.09% | 25,373,100 |
| Feb 3, 2020 | $13.32 | $13.79 | $13.21 | $13.40 | +1.13% | 45,498,700 |
| Jan 27, 2020 | $13.38 | $13.86 | $13.17 | $13.25 | -5.29% | 32,642,200 |
| Jan 21, 2020 | $14.21 | $14.23 | $13.77 | $13.99 | -1.89% | 33,810,100 |
| Jan 13, 2020 | $14.65 | $14.70 | $13.94 | $14.26 | -3.06% | 23,782,400 |
| Jan 6, 2020 | $15.01 | $15.25 | $14.68 | $14.71 | -2.39% | 27,154,600 |
| Dec 30, 2019 | $15.15 | $15.31 | $14.80 | $15.07 | +0.60% | 16,546,100 |
| Dec 23, 2019 | $14.76 | $15.24 | $14.73 | $14.98 | +2.18% | 6,962,400 |
| Dec 16, 2019 | $14.57 | $15.12 | $14.47 | $14.66 | +0.41% | 23,957,900 |
| Dec 9, 2019 | $14.48 | $15.17 | $14.48 | $14.60 | -0.27% | 28,673,000 |
| Dec 2, 2019 | $13.88 | $14.68 | $13.62 | $14.64 | +6.71% | 40,730,900 |
| Nov 25, 2019 | $14.20 | $14.21 | $13.59 | $13.72 | -3.52% | 22,907,000 |
| Nov 18, 2019 | $14.11 | $14.48 | $13.65 | $14.22 | -0.28% | 21,447,100 |
| Nov 11, 2019 | $14.41 | $14.68 | $13.93 | $14.26 | -0.70% | 18,401,200 |
| Nov 4, 2019 | $15.35 | $15.40 | $14.13 | $14.36 | -5.71% | 50,447,900 |
| Oct 28, 2019 | $14.66 | $15.67 | $14.59 | $15.23 | +4.32% | 52,604,700 |
| Oct 21, 2019 | $13.33 | $14.74 | $13.27 | $14.60 | +9.12% | 32,232,800 |
| Oct 14, 2019 | $13.11 | $13.52 | $13.02 | $13.38 | +0.53% | 14,142,900 |
| Oct 7, 2019 | $12.97 | $13.37 | $12.61 | $13.31 | +2.23% | 21,939,800 |
| Sep 30, 2019 | $13.18 | $13.25 | $12.75 | $13.02 | -1.66% | 34,685,400 |
| Sep 23, 2019 | $12.91 | $13.45 | $12.74 | $13.24 | +2.08% | 20,641,200 |
| Sep 16, 2019 | $13.51 | $13.79 | $12.91 | $12.97 | -0.92% | 33,473,500 |
| Sep 9, 2019 | $13.11 | $13.44 | $12.95 | $13.09 | +1.00% | 23,548,200 |
| Sep 3, 2019 | $12.00 | $13.18 | $11.96 | $12.96 | +5.97% | 24,309,000 |
| Aug 26, 2019 | $11.82 | $12.36 | $11.42 | $12.23 | +4.35% | 31,684,400 |
| Aug 19, 2019 | $12.11 | $12.87 | $11.62 | $11.72 | -1.92% | 35,513,700 |
| Aug 12, 2019 | $12.86 | $13.16 | $11.91 | $11.95 | -10.29% | 26,428,700 |
| Aug 5, 2019 | $13.17 | $13.54 | $12.48 | $13.32 | -2.27% | 29,503,300 |
| Jul 29, 2019 | $13.73 | $14.02 | $13.05 | $13.63 | -1.16% | 35,493,700 |
| Jul 22, 2019 | $14.77 | $14.81 | $13.75 | $13.79 | -5.61% | 22,282,000 |
| Jul 15, 2019 | $15.29 | $15.32 | $14.57 | $14.61 | -4.70% | 25,088,500 |
| Jul 8, 2019 | $14.40 | $15.36 | $14.34 | $15.33 | +6.90% | 32,723,800 |
| Jul 1, 2019 | $14.59 | $14.60 | $13.78 | $14.34 | +0.99% | 18,244,500 |
| Jun 24, 2019 | $14.67 | $14.82 | $13.92 | $14.20 | -3.27% | 32,459,500 |
| Jun 17, 2019 | $13.90 | $14.84 | $13.84 | $14.68 | +6.15% | 21,372,600 |
| Jun 10, 2019 | $13.72 | $14.23 | $13.62 | $13.83 | +0.44% | 19,805,400 |
| Jun 3, 2019 | $13.23 | $13.85 | $13.17 | $13.77 | +6.09% | 26,012,700 |
| May 28, 2019 | $13.10 | $13.53 | $12.93 | $12.98 | +0.23% | 25,774,600 |
| May 20, 2019 | $12.03 | $13.09 | $11.97 | $12.95 | +8.01% | 28,695,500 |
| May 13, 2019 | $13.18 | $13.26 | $11.92 | $11.99 | -11.12% | 30,579,600 |
| May 6, 2019 | $13.28 | $13.96 | $13.02 | $13.49 | -0.88% | 28,800,600 |
| Apr 29, 2019 | $13.97 | $14.03 | $13.33 | $13.61 | -1.66% | 26,090,900 |
| Apr 22, 2019 | $14.14 | $14.21 | $13.64 | $13.84 | -1.28% | 35,015,800 |
| Apr 15, 2019 | $13.62 | $14.26 | $13.21 | $14.02 | +6.37% | 50,774,800 |
| Apr 8, 2019 | $15.04 | $15.37 | $13.15 | $13.18 | -11.66% | 57,518,300 |
| Apr 1, 2019 | $14.59 | $14.97 | $14.09 | $14.92 | +4.34% | 46,572,200 |
| Mar 25, 2019 | $14.00 | $14.83 | $13.69 | $14.30 | +3.25% | 60,154,000 |
| Mar 18, 2019 | $14.81 | $15.75 | $13.84 | $13.85 | -6.10% | 57,382,400 |
| Mar 11, 2019 | $14.12 | $14.88 | $14.11 | $14.75 | +7.12% | 39,067,100 |
| Mar 4, 2019 | $14.17 | $14.33 | $13.55 | $13.77 | -2.20% | 26,002,700 |
| Feb 25, 2019 | $14.43 | $14.64 | $14.07 | $14.08 | -2.96% | 35,259,000 |
| Feb 19, 2019 | $14.47 | $14.80 | $14.23 | $14.51 | +0.42% | 25,947,700 |
| Feb 11, 2019 | $13.29 | $14.55 | $13.08 | $14.45 | +7.28% | 38,401,300 |
| Feb 4, 2019 | $13.92 | $14.24 | $13.19 | $13.47 | -5.54% | 37,764,900 |
| Jan 28, 2019 | $13.33 | $14.26 | $13.08 | $14.26 | +2.96% | 41,474,200 |
| Jan 22, 2019 | $13.49 | $13.86 | $13.12 | $13.85 | +2.74% | 21,654,000 |
| Jan 14, 2019 | $13.28 | $13.63 | $13.15 | $13.48 | +0.22% | 35,358,800 |
| Jan 7, 2019 | $13.35 | $13.84 | $13.17 | $13.45 | +1.20% | 49,421,400 |
| Dec 31, 2018 | $11.79 | $13.37 | $11.47 | $13.29 | +14.67% | 40,934,100 |
| Dec 24, 2018 | $11.02 | $11.75 | $10.79 | $11.59 | +4.98% | 34,419,000 |
| Dec 17, 2018 | $11.75 | $11.92 | $10.94 | $11.04 | -5.88% | 55,981,900 |
| Dec 10, 2018 | $12.16 | $12.31 | $11.70 | $11.73 | -7.42% | 56,705,900 |
| Dec 3, 2018 | $13.71 | $13.77 | $12.36 | $12.67 | -3.58% | 45,295,300 |
| Nov 26, 2018 | $12.78 | $13.40 | $12.23 | $13.14 | +3.14% | 51,740,800 |
| Nov 19, 2018 | $13.76 | $13.78 | $12.54 | $12.74 | -7.61% | 34,777,300 |
| Nov 12, 2018 | $13.69 | $13.88 | $12.56 | $13.79 | +2.00% | 48,302,300 |
| Nov 5, 2018 | $14.92 | $15.16 | $13.10 | $13.52 | -8.59% | 51,056,700 |
| Oct 29, 2018 | $15.40 | $15.51 | $13.93 | $14.79 | -1.33% | 83,293,400 |
| Oct 22, 2018 | $14.24 | $15.02 | $13.59 | $14.99 | +8.07% | 87,518,600 |
| Oct 15, 2018 | $13.75 | $14.43 | $13.62 | $13.87 | +0.36% | 53,353,300 |
| Oct 8, 2018 | $14.09 | $14.55 | $13.21 | $13.82 | +10.83% | 71,551,600 |
| Oct 1, 2018 | $10.53 | $12.70 | $10.33 | $12.47 | +19.22% | 83,663,900 |
| Sep 24, 2018 | $10.03 | $10.98 | $9.55 | $10.46 | +4.91% | 33,329,600 |
| Sep 17, 2018 | $9.05 | $10.06 | $9.05 | $9.97 | +10.53% | 31,046,800 |
| Sep 10, 2018 | $9.39 | $9.54 | $8.82 | $9.02 | -6.04% | 40,393,800 |
| Sep 4, 2018 | $9.09 | $9.63 | $8.73 | $9.60 | +1.16% | 25,279,200 |
| Aug 27, 2018 | $9.00 | $9.53 | $8.84 | $9.49 | +6.87% | 32,557,000 |
| Aug 20, 2018 | $9.33 | $9.37 | $8.69 | $8.88 | -5.33% | 42,266,500 |
| Aug 13, 2018 | $9.91 | $10.42 | $9.32 | $9.38 | -6.85% | 30,179,400 |
| Aug 6, 2018 | $11.37 | $11.50 | $9.99 | $10.07 | -11.36% | 31,758,100 |
| Jul 30, 2018 | $10.74 | $11.55 | $10.31 | $11.36 | +7.37% | 38,618,700 |
| Jul 23, 2018 | $10.20 | $10.78 | $10.10 | $10.58 | +3.83% | 27,861,300 |
| Jul 16, 2018 | $9.26 | $10.26 | $9.12 | $10.19 | +8.64% | 32,403,600 |
| Jul 9, 2018 | $9.23 | $9.51 | $8.90 | $9.38 | +1.85% | 38,341,200 |
| Jul 2, 2018 | $8.75 | $9.45 | $8.70 | $9.21 | +4.19% | 27,499,400 |
| Jun 25, 2018 | $8.17 | $8.88 | $7.96 | $8.84 | +10.78% | 51,907,000 |
| Jun 18, 2018 | $7.88 | $8.81 | $7.58 | $7.98 | +0.38% | 45,058,200 |
| Jun 11, 2018 | $8.43 | $8.49 | $7.75 | $7.95 | -4.10% | 30,761,000 |
| Jun 4, 2018 | $9.13 | $9.45 | $7.55 | $8.29 | -3.15% | 86,344,500 |
| May 29, 2018 | $9.45 | $10.68 | $7.93 | $8.56 | -20.89% | 96,009,300 |
| May 21, 2018 | $14.15 | $14.23 | $10.72 | $10.82 | -21.25% | 70,876,200 |
| May 14, 2018 | $14.42 | $14.98 | $13.44 | $13.74 | -2.97% | 49,158,700 |
| May 7, 2018 | $12.71 | $14.96 | $12.56 | $14.16 | +12.03% | 55,170,300 |
| Apr 30, 2018 | $13.14 | $13.22 | $12.38 | $12.64 | -4.02% | 18,422,100 |
| Apr 23, 2018 | $12.90 | $13.25 | $12.39 | $13.17 | +0.23% | 26,743,300 |
| Apr 16, 2018 | $12.40 | $13.23 | $12.04 | $13.14 | +6.05% | 29,521,400 |
| Apr 9, 2018 | $12.64 | $12.99 | $12.01 | $12.39 | -1.90% | 23,855,200 |
| Apr 2, 2018 | $12.91 | $13.01 | $12.01 | $12.63 | -2.77% | 36,081,700 |
| Mar 26, 2018 | $13.42 | $13.45 | $12.59 | $12.99 | -1.22% | 24,197,200 |
| Mar 19, 2018 | $12.90 | $13.51 | $12.68 | $13.15 | +1.00% | 27,967,900 |
| Mar 12, 2018 | $13.76 | $13.86 | $12.93 | $13.02 | -5.17% | 30,854,100 |
| Mar 5, 2018 | $13.15 | $13.92 | $13.06 | $13.73 | +4.17% | 32,957,500 |
| Feb 26, 2018 | $13.31 | $13.50 | $12.57 | $13.18 | +0.92% | 36,688,300 |
| Feb 20, 2018 | $12.22 | $13.07 | $12.21 | $13.06 | +9.11% | 32,401,800 |
| Feb 12, 2018 | $11.73 | $12.19 | $11.48 | $11.97 | +3.10% | 33,901,800 |
| Feb 5, 2018 | $12.19 | $12.46 | $11.16 | $11.61 | -6.07% | 75,404,400 |
| Jan 29, 2018 | $12.58 | $13.01 | $12.18 | $12.36 | -2.37% | 55,705,100 |
| Jan 22, 2018 | $11.40 | $12.75 | $11.16 | $12.66 | +10.37% | 69,803,600 |
| Jan 16, 2018 | $11.03 | $11.49 | $10.91 | $11.47 | +6.01% | 38,497,200 |
| Jan 8, 2018 | $10.47 | $10.86 | $10.39 | $10.82 | +3.15% | 29,675,100 |
| Jan 2, 2018 | $9.99 | $10.52 | $9.98 | $10.49 | +6.71% | 29,026,300 |
| Dec 26, 2017 | $9.54 | $9.87 | $9.50 | $9.83 | +3.80% | 11,196,900 |
| Dec 18, 2017 | $9.27 | $9.66 | $9.14 | $9.47 | +4.87% | 27,711,700 |
| Dec 11, 2017 | $9.37 | $9.56 | $9.00 | $9.03 | -2.90% | 31,637,500 |
| Dec 4, 2017 | $9.58 | $9.74 | $9.18 | $9.30 | -2.92% | 33,294,600 |
| Nov 27, 2017 | $9.90 | $10.00 | $9.13 | $9.58 | -4.58% | 31,737,900 |
| Nov 20, 2017 | $9.75 | $10.10 | $9.71 | $10.04 | +1.93% | 21,418,700 |
| Nov 13, 2017 | $10.05 | $10.19 | $9.00 | $9.85 | -3.05% | 42,786,600 |
| Nov 6, 2017 | $10.36 | $10.73 | $10.07 | $10.16 | -0.49% | 31,878,300 |
| Oct 30, 2017 | $10.40 | $10.54 | $10.02 | $10.21 | -2.76% | 35,340,100 |
| Oct 23, 2017 | $10.11 | $10.51 | $9.90 | $10.50 | +3.65% | 32,613,200 |
| Oct 16, 2017 | $10.27 | $10.30 | $10.04 | $10.13 | -0.59% | 31,683,500 |
| Oct 9, 2017 | $9.88 | $10.34 | $9.79 | $10.19 | +2.83% | 29,425,900 |
| Oct 2, 2017 | $9.52 | $10.30 | $9.50 | $9.91 | +2.59% | 33,401,900 |
| Sep 25, 2017 | $10.09 | $10.10 | $9.47 | $9.66 | -3.59% | 48,427,100 |
| Sep 18, 2017 | $9.66 | $10.19 | $9.51 | $10.02 | +3.83% | 50,087,400 |
| Sep 11, 2017 | $9.62 | $9.74 | $9.46 | $9.65 | +1.58% | 41,346,300 |
| Sep 5, 2017 | $9.28 | $9.81 | $9.10 | $9.50 | +6.38% | 27,461,500 |
| Aug 28, 2017 | $8.83 | $9.03 | $8.46 | $8.93 | +1.82% | 29,359,700 |
| Aug 21, 2017 | $8.62 | $8.85 | $8.36 | $8.77 | +1.86% | 30,710,600 |
| Aug 14, 2017 | $8.13 | $8.63 | $8.12 | $8.61 | +5.51% | 27,779,100 |
| Aug 7, 2017 | $8.53 | $8.72 | $8.13 | $8.16 | -4.34% | 43,126,600 |
| Jul 31, 2017 | $8.42 | $8.72 | $8.32 | $8.53 | +2.16% | 24,412,800 |
| Jul 24, 2017 | $8.13 | $8.42 | $8.11 | $8.35 | +3.34% | 21,024,500 |
| Jul 17, 2017 | $8.19 | $8.50 | $8.07 | $8.08 | -1.22% | 24,004,000 |
| Jul 10, 2017 | $7.26 | $8.21 | $7.24 | $8.18 | +12.52% | 30,080,200 |
| Jul 3, 2017 | $7.44 | $7.54 | $7.21 | $7.27 | -2.55% | 23,522,500 |
| Jun 26, 2017 | $7.29 | $7.54 | $7.25 | $7.46 | +4.34% | 33,490,300 |
| Jun 19, 2017 | $7.46 | $7.57 | $6.96 | $7.15 | -4.16% | 41,590,300 |
| Jun 12, 2017 | $7.85 | $7.91 | $7.43 | $7.46 | -4.24% | 55,327,800 |
| Jun 5, 2017 | $7.92 | $8.12 | $7.75 | $7.79 | -2.50% | 23,735,400 |
| May 30, 2017 | $8.30 | $8.32 | $7.77 | $7.99 | -4.08% | 24,051,000 |
| May 22, 2017 | $8.14 | $8.64 | $7.84 | $8.33 | -0.60% | 45,802,200 |
| May 15, 2017 | $10.13 | $10.17 | $7.71 | $8.38 | -15.35% | 67,981,400 |
| May 8, 2017 | $8.90 | $9.93 | $8.71 | $9.90 | +11.11% | 33,788,500 |
| May 1, 2017 | $8.77 | $9.05 | $8.46 | $8.91 | +2.06% | 29,661,100 |
| Apr 24, 2017 | $8.94 | $9.07 | $8.47 | $8.73 | -0.23% | 26,927,800 |
| Apr 17, 2017 | $9.06 | $9.24 | $8.59 | $8.75 | -2.13% | 32,110,100 |
| Apr 10, 2017 | $9.40 | $9.49 | $8.93 | $8.94 | -3.97% | 23,889,700 |
| Apr 3, 2017 | $9.39 | $9.78 | $9.14 | $9.31 | +0.98% | 29,880,000 |
| Mar 27, 2017 | $8.33 | $9.35 | $8.29 | $9.22 | +6.59% | 31,745,900 |
| Mar 20, 2017 | $8.33 | $8.85 | $8.26 | $8.65 | +2.73% | 42,511,600 |
| Mar 13, 2017 | $9.00 | $9.12 | $8.38 | $8.42 | -6.96% | 39,642,900 |
| Mar 6, 2017 | $9.82 | $9.82 | $8.85 | $9.05 | -7.37% | 37,348,300 |
| Feb 27, 2017 | $9.68 | $10.00 | $9.32 | $9.77 | +0.62% | 30,197,300 |
| Feb 21, 2017 | $10.39 | $10.45 | $9.66 | $9.71 | -3.29% | 27,528,500 |
| Feb 13, 2017 | $10.04 | $10.47 | $9.92 | $10.04 | +1.52% | 25,202,300 |
| Feb 6, 2017 | $9.78 | $9.99 | $9.09 | $9.89 | +1.33% | 30,767,100 |
| Jan 30, 2017 | $9.77 | $9.79 | $9.41 | $9.76 | -0.91% | 31,482,300 |
| Jan 23, 2017 | $10.02 | $10.31 | $9.81 | $9.85 | -1.89% | 26,362,100 |
| Jan 17, 2017 | $9.83 | $10.10 | $9.68 | $10.04 | +3.08% | 21,815,100 |
| Jan 9, 2017 | $9.64 | $10.13 | $9.43 | $9.74 | +0.41% | 21,741,900 |
| Jan 3, 2017 | $9.31 | $9.91 | $9.31 | $9.70 | +10.10% | 16,457,400 |
| Dec 27, 2016 | $8.75 | $9.07 | $8.66 | $8.81 | +1.73% | 14,686,600 |
| Dec 19, 2016 | $8.73 | $8.75 | $8.40 | $8.66 | -0.23% | 34,880,400 |
| Dec 12, 2016 | $9.35 | $9.51 | $8.45 | $8.68 | -5.65% | 34,411,500 |
| Dec 5, 2016 | $9.17 | $9.49 | $9.01 | $9.20 | +1.66% | 78,841,100 |
| Nov 28, 2016 | $9.06 | $9.53 | $8.51 | $9.05 | +1.69% | 58,442,100 |
| Nov 21, 2016 | $9.01 | $9.51 | $8.80 | $8.90 | +4.83% | 39,663,900 |
| Nov 14, 2016 | $8.11 | $8.93 | $7.73 | $8.49 | – | 52,116,300 |
Seasonality
PBR.A return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.8% | -2.6% | -2.4% | 3.3% | -0.0% | 1.5% | 6.7% | 1.9% | 1.2% | 4.7% | 4.9% | 2.7% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 27.4% | 7.2% | 21.8% | 6.7% | -15.6% | -11.9% | 17.1% | 4.8% | 9.1% | 2.3% | ||
| 2025 | 9.0% | -5.3% | 6.8% | -16.9% | 2.5% | 9.9% | 0.7% | -1.3% | 3.1% | -6.5% | 7.6% | -5.2% |
| 2024 | 7.3% | -1.4% | -7.9% | 11.2% | -4.2% | -5.2% | -3.5% | 9.0% | -5.4% | -6.2% | 5.4% | -1.8% |
| 2023 | 11.1% | -5.4% | -4.9% | 15.4% | 8.3% | 28.1% | 6.7% | 1.8% | 6.0% | 0.9% | 9.2% | 5.0% |
| 2022 | 20.1% | 7.8% | 6.8% | -4.7% | 13.0% | -15.4% | 23.5% | 19.1% | -13.0% | 3.9% | 2.0% | -9.4% |
| 2021 | -11.6% | -19.2% | 8.1% | 4.9% | 19.2% | 14.5% | -13.1% | 8.6% | -4.8% | -3.9% | 7.7% | 9.7% |
| 2020 | -11.2% | -15.0% | -52.1% | 23.7% | 13.0% | 5.7% | 7.0% | -6.1% | -12.1% | -6.1% | 39.9% | 19.6% |
| 2019 | 22.0% | 1.3% | -0.2% | -3.4% | -5.6% | 9.4% | -3.4% | -10.2% | 7.4% | 14.8% | -8.5% | 10.2% |
| 2018 | 26.0% | 5.7% | -0.8% | 1.2% | -22.3% | -13.3% | 18.3% | -9.0% | 10.2% | 41.7% | -11.0% | -9.0% |
| 2017 | 7.9% | -1.3% | -1.8% | -5.3% | -8.5% | -6.6% | 13.9% | 2.0% | 11.4% | 6.1% | -8.5% | 4.8% |