Petrobras - Petroleo Brasileiro SA (PBR) stock
PBRNYSECrude Petroleum & Natural GasFiscal year ends December 31Also trades as PBR.A
Financials through Q2 FY2026, quarter ended Jun 30, 2026Score 11/30
$22.05+0.15 (+0.68%)
Close on Oct 30, 2026Market cap $82.05BP/E 7.3Yield –
Price history
Petrobras - Petroleo Brasileiro share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.05
+0.68% on the day
52-week range
$11.43 – $26.39
-16.4% from the high
Change over 52 weeks
+88.1%
From $11.72 on Oct 30, 2025
Average volume
20.88M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.71 | $22.97 | $21.36 | $22.05 | -15.71% | 223,730,420 |
| Oct 19, 2026 | $25.90 | $26.39 | $25.09 | $26.16 | +0.62% | 91,209,300 |
| Oct 12, 2026 | $25.44 | $26.10 | $25.11 | $26.00 | +2.77% | 92,714,230 |
| Oct 5, 2026 | $23.98 | $25.60 | $23.54 | $25.30 | +16.86% | 196,483,250 |
| Sep 28, 2026 | $20.60 | $21.65 | $20.24 | $21.65 | +6.28% | 102,126,730 |
| Sep 21, 2026 | $20.74 | $21.43 | $20.20 | $20.37 | -2.07% | 101,728,950 |
| Sep 14, 2026 | $21.23 | $21.99 | $20.58 | $20.80 | -1.89% | 89,884,940 |
| Sep 8, 2026 | $20.66 | $21.59 | $20.55 | $21.20 | +5.37% | 108,804,580 |
| Aug 31, 2026 | $19.18 | $21.26 | $18.95 | $20.12 | +8.58% | 123,410,000 |
| Aug 24, 2026 | $18.70 | $18.73 | $17.54 | $18.53 | -3.24% | 119,389,510 |
| Aug 17, 2026 | $18.19 | $19.28 | $17.93 | $19.15 | +7.10% | 94,781,430 |
| Aug 10, 2026 | $18.14 | $18.54 | $17.60 | $17.88 | -0.45% | 70,853,610 |
| Aug 3, 2026 | $19.00 | $19.22 | $17.93 | $17.96 | -7.42% | 82,445,680 |
| Jul 27, 2026 | $18.17 | $19.46 | $17.96 | $19.40 | +3.36% | 74,418,910 |
| Jul 20, 2026 | $17.87 | $19.31 | $17.78 | $18.77 | +4.45% | 67,657,830 |
| Jul 13, 2026 | $17.62 | $18.16 | $17.44 | $17.97 | +3.75% | 74,384,230 |
| Jul 6, 2026 | $16.17 | $17.35 | $16.13 | $17.32 | +7.51% | 94,400,640 |
| Jun 29, 2026 | $16.38 | $16.45 | $15.86 | $16.11 | -1.10% | 49,454,671 |
| Jun 22, 2026 | $16.84 | $17.10 | $16.19 | $16.29 | -2.75% | 58,940,190 |
| Jun 15, 2026 | $17.69 | $17.78 | $16.22 | $16.75 | -8.87% | 79,795,930 |
| Jun 8, 2026 | $17.80 | $18.51 | $17.63 | $18.38 | +3.55% | 72,019,270 |
| Jun 1, 2026 | $18.99 | $19.20 | $17.69 | $17.75 | -5.43% | 67,983,353 |
| May 26, 2026 | $19.53 | $19.66 | $18.51 | $18.77 | -5.68% | 63,403,990 |
| May 18, 2026 | $19.71 | $20.71 | $19.56 | $19.90 | -0.15% | 89,693,390 |
| May 11, 2026 | $20.56 | $20.89 | $19.50 | $19.93 | -1.97% | 91,167,280 |
| May 4, 2026 | $22.14 | $22.24 | $19.92 | $20.33 | -7.17% | 96,999,090 |
| Apr 27, 2026 | $21.20 | $22.09 | $20.94 | $21.90 | +4.94% | 82,040,855 |
| Apr 20, 2026 | $20.66 | $21.45 | $20.48 | $20.87 | +2.05% | 76,311,530 |
| Apr 13, 2026 | $21.85 | $22.05 | $19.76 | $20.45 | -4.93% | 152,260,670 |
| Apr 6, 2026 | $20.68 | $21.54 | $19.11 | $21.51 | +4.62% | 139,932,230 |
| Mar 30, 2026 | $20.83 | $21.40 | $19.78 | $20.56 | -1.01% | 190,315,500 |
| Mar 23, 2026 | $18.74 | $20.79 | $18.53 | $20.77 | +10.48% | 169,577,900 |
| Mar 16, 2026 | $18.83 | $20.28 | $18.69 | $18.80 | +1.24% | 166,582,000 |
| Mar 9, 2026 | $18.02 | $19.29 | $17.72 | $18.57 | +5.51% | 243,622,620 |
| Mar 2, 2026 | $17.10 | $17.83 | $16.46 | $17.60 | +5.83% | 184,239,570 |
| Feb 23, 2026 | $15.93 | $16.92 | $15.90 | $16.63 | +5.32% | 108,685,740 |
| Feb 17, 2026 | $15.09 | $15.86 | $14.81 | $15.79 | +3.95% | 66,035,130 |
| Feb 9, 2026 | $14.89 | $16.03 | $14.88 | $15.19 | +2.15% | 112,003,960 |
| Feb 2, 2026 | $14.94 | $15.55 | $14.50 | $14.87 | -3.06% | 135,596,540 |
| Jan 26, 2026 | $14.42 | $15.94 | $14.26 | $15.34 | +7.42% | 179,011,080 |
| Jan 20, 2026 | $12.69 | $14.39 | $12.69 | $14.28 | +12.53% | 139,708,110 |
| Jan 12, 2026 | $11.92 | $12.96 | $11.87 | $12.69 | +6.82% | 129,948,780 |
| Jan 5, 2026 | $11.83 | $12.07 | $11.48 | $11.88 | -0.34% | 95,119,020 |
| Dec 29, 2025 | $11.56 | $11.95 | $11.52 | $11.92 | +3.20% | 44,088,825 |
| Dec 22, 2025 | $11.84 | $11.90 | $11.43 | $11.55 | -1.70% | 44,867,335 |
| Dec 15, 2025 | $12.33 | $12.35 | $11.65 | $11.75 | -3.53% | 107,488,320 |
| Dec 8, 2025 | $12.26 | $12.40 | $12.08 | $12.18 | +0.41% | 85,614,950 |
| Dec 1, 2025 | $12.46 | $13.01 | $12.09 | $12.13 | -3.27% | 93,961,230 |
| Nov 24, 2025 | $12.79 | $12.87 | $12.43 | $12.54 | -1.72% | 52,289,040 |
| Nov 17, 2025 | $13.19 | $13.26 | $12.67 | $12.76 | -3.19% | 72,129,870 |
| Nov 10, 2025 | $12.97 | $13.62 | $12.77 | $13.18 | +2.49% | 112,668,200 |
| Nov 3, 2025 | $11.80 | $12.87 | $11.64 | $12.86 | +10.48% | 157,443,820 |
| Oct 27, 2025 | $11.87 | $12.02 | $11.59 | $11.64 | -0.85% | 119,106,030 |
| Oct 20, 2025 | $11.66 | $12.10 | $11.46 | $11.74 | +0.86% | 152,812,320 |
| Oct 13, 2025 | $11.72 | $11.91 | $11.50 | $11.64 | +0.34% | 112,514,880 |
| Oct 6, 2025 | $12.46 | $12.53 | $11.56 | $11.60 | -6.45% | 114,334,530 |
| Sep 29, 2025 | $13.12 | $13.13 | $12.37 | $12.40 | -5.20% | 126,213,680 |
| Sep 22, 2025 | $12.52 | $13.49 | $12.50 | $13.08 | +3.65% | 127,103,820 |
| Sep 15, 2025 | $12.69 | $13.05 | $12.53 | $12.62 | -0.08% | 94,293,900 |
| Sep 8, 2025 | $12.25 | $12.86 | $12.10 | $12.63 | +3.44% | 95,373,620 |
| Sep 2, 2025 | $12.29 | $12.46 | $12.02 | $12.21 | -1.53% | 84,901,000 |
| Aug 25, 2025 | $12.20 | $12.49 | $11.97 | $12.40 | +0.57% | 86,877,920 |
| Aug 18, 2025 | $12.07 | $12.36 | $11.78 | $12.33 | +2.15% | 97,806,600 |
| Aug 11, 2025 | $12.15 | $12.43 | $11.96 | $12.07 | -0.41% | 100,206,700 |
| Aug 4, 2025 | $12.72 | $13.26 | $12.06 | $12.12 | -4.49% | 168,341,940 |
| Jul 28, 2025 | $12.68 | $12.97 | $12.30 | $12.69 | +0.71% | 134,345,710 |
| Jul 21, 2025 | $12.04 | $12.70 | $12.04 | $12.60 | +4.91% | 93,555,550 |
| Jul 14, 2025 | $12.75 | $12.78 | $11.86 | $12.01 | -6.32% | 82,412,950 |
| Jul 7, 2025 | $12.85 | $13.16 | $12.59 | $12.82 | -1.84% | 88,880,470 |
| Jun 30, 2025 | $12.36 | $13.07 | $12.32 | $13.06 | +5.49% | 79,372,520 |
| Jun 23, 2025 | $13.14 | $13.15 | $12.27 | $12.38 | -5.28% | 131,758,970 |
| Jun 16, 2025 | $12.70 | $13.23 | $12.66 | $13.07 | +2.91% | 116,233,840 |
| Jun 9, 2025 | $11.07 | $12.81 | $11.04 | $12.70 | +12.19% | 161,979,200 |
| Jun 2, 2025 | $11.75 | $11.78 | $11.11 | $11.32 | -1.91% | 109,727,490 |
| May 26, 2025 | $11.59 | $11.96 | $11.51 | $11.54 | -2.53% | 81,651,291 |
| May 19, 2025 | $11.92 | $12.18 | $11.56 | $11.84 | -1.50% | 88,718,600 |
| May 12, 2025 | $12.16 | $12.32 | $11.83 | $12.02 | +1.86% | 114,628,770 |
| May 5, 2025 | $11.53 | $11.83 | $11.17 | $11.80 | +1.64% | 128,296,530 |
| Apr 28, 2025 | $11.52 | $11.65 | $11.18 | $11.61 | +1.13% | 94,102,110 |
| Apr 21, 2025 | $11.56 | $11.83 | $11.24 | $11.48 | -1.20% | 142,500,720 |
| Apr 14, 2025 | $11.95 | $11.95 | $11.19 | $11.62 | +0.52% | 114,591,130 |
| Apr 7, 2025 | $12.59 | $12.89 | $11.03 | $11.56 | -11.96% | 220,882,570 |
| Mar 31, 2025 | $14.32 | $14.89 | $12.54 | $13.13 | -8.69% | 127,532,391 |
| Mar 24, 2025 | $14.05 | $14.60 | $13.90 | $14.38 | +1.55% | 67,936,568 |
| Mar 17, 2025 | $13.57 | $14.30 | $13.52 | $14.16 | +5.44% | 123,609,393 |
| Mar 10, 2025 | $12.87 | $13.50 | $12.45 | $13.43 | +3.55% | 88,800,060 |
| Mar 3, 2025 | $13.44 | $13.73 | $12.69 | $12.97 | -2.85% | 85,590,280 |
| Feb 24, 2025 | $14.76 | $14.78 | $12.91 | $13.35 | -9.55% | 137,104,370 |
| Feb 18, 2025 | $14.58 | $14.98 | $14.56 | $14.76 | +3.07% | 59,994,160 |
| Feb 10, 2025 | $13.82 | $14.45 | $13.49 | $14.32 | +4.37% | 71,434,275 |
| Feb 3, 2025 | $14.01 | $14.25 | $13.62 | $13.72 | -3.45% | 68,557,940 |
| Jan 27, 2025 | $13.80 | $14.56 | $13.69 | $14.21 | +3.50% | 64,950,870 |
| Jan 21, 2025 | $13.66 | $14.07 | $13.57 | $13.73 | +0.07% | 40,781,287 |
| Jan 13, 2025 | $13.49 | $13.92 | $13.38 | $13.72 | +1.78% | 47,966,034 |
| Jan 6, 2025 | $13.16 | $13.74 | $13.08 | $13.48 | +3.53% | 52,684,820 |
| Dec 30, 2024 | $12.70 | $13.25 | $12.62 | $13.02 | +3.25% | 47,709,550 |
| Dec 23, 2024 | $12.98 | $13.16 | $12.55 | $12.61 | -3.30% | 45,766,548 |
| Dec 16, 2024 | $13.49 | $13.67 | $12.77 | $13.04 | -4.19% | 86,092,980 |
| Dec 9, 2024 | $14.09 | $14.73 | $13.45 | $13.61 | -1.80% | 77,747,950 |
| Dec 2, 2024 | $14.07 | $14.47 | $13.80 | $13.86 | -2.94% | 74,414,660 |
| Nov 25, 2024 | $14.97 | $15.08 | $13.87 | $14.28 | -4.16% | 58,699,610 |
| Nov 18, 2024 | $14.27 | $15.10 | $14.04 | $14.90 | +5.60% | 96,656,048 |
| Nov 11, 2024 | $13.54 | $14.26 | $13.35 | $14.11 | +3.14% | 85,424,710 |
| Nov 4, 2024 | $13.34 | $13.72 | $13.01 | $13.68 | +4.35% | 82,999,980 |
| Oct 28, 2024 | $13.60 | $13.86 | $13.04 | $13.11 | -4.93% | 71,791,160 |
| Oct 21, 2024 | $14.15 | $14.16 | $13.57 | $13.79 | -2.61% | 62,536,870 |
| Oct 14, 2024 | $14.70 | $14.93 | $14.12 | $14.16 | -3.93% | 58,128,181 |
| Oct 7, 2024 | $15.20 | $15.34 | $14.57 | $14.74 | -2.96% | 59,093,730 |
| Sep 30, 2024 | $14.53 | $15.25 | $14.31 | $15.19 | +4.18% | 68,541,598 |
| Sep 23, 2024 | $14.47 | $15.04 | $14.44 | $14.58 | +1.25% | 74,280,410 |
| Sep 16, 2024 | $14.89 | $15.00 | $14.39 | $14.40 | -0.89% | 70,668,070 |
| Sep 9, 2024 | $14.69 | $15.06 | $14.23 | $14.53 | -1.49% | 95,099,020 |
| Sep 3, 2024 | $15.17 | $15.20 | $14.69 | $14.75 | -3.15% | 85,061,070 |
| Aug 26, 2024 | $14.77 | $15.73 | $14.74 | $15.23 | +5.76% | 123,998,250 |
| Aug 19, 2024 | $15.25 | $15.37 | $14.39 | $14.40 | -5.01% | 76,201,800 |
| Aug 12, 2024 | $14.54 | $15.19 | $14.52 | $15.16 | +6.69% | 77,905,900 |
| Aug 5, 2024 | $13.03 | $14.44 | $12.90 | $14.21 | +4.56% | 88,012,130 |
| Jul 29, 2024 | $14.40 | $14.47 | $13.51 | $13.59 | -6.08% | 70,013,500 |
| Jul 22, 2024 | $15.01 | $15.06 | $14.28 | $14.47 | -3.15% | 55,883,039 |
| Jul 15, 2024 | $15.10 | $15.35 | $14.85 | $14.94 | -0.99% | 62,534,660 |
| Jul 8, 2024 | $14.58 | $15.24 | $14.54 | $15.09 | +2.44% | 78,143,078 |
| Jul 1, 2024 | $14.61 | $14.86 | $14.37 | $14.73 | +1.66% | 72,155,960 |
| Jun 24, 2024 | $14.24 | $14.55 | $14.01 | $14.49 | +2.84% | 74,156,540 |
| Jun 17, 2024 | $13.40 | $14.27 | $13.36 | $14.09 | +3.68% | 66,599,150 |
| Jun 10, 2024 | $14.49 | $14.75 | $13.48 | $13.59 | -6.53% | 102,038,580 |
| Jun 3, 2024 | $15.45 | $15.54 | $14.46 | $14.54 | -6.50% | 84,891,560 |
| May 28, 2024 | $15.17 | $15.57 | $14.94 | $15.55 | +4.93% | 69,688,000 |
| May 20, 2024 | $15.14 | $15.28 | $14.75 | $14.82 | -1.33% | 86,888,030 |
| May 13, 2024 | $17.27 | $17.37 | $14.98 | $15.02 | -12.06% | 159,887,750 |
| May 6, 2024 | $16.50 | $17.41 | $16.48 | $17.08 | +3.96% | 71,177,590 |
| Apr 29, 2024 | $17.03 | $17.44 | $16.30 | $16.43 | -3.64% | 102,124,330 |
| Apr 22, 2024 | $16.48 | $17.17 | $16.42 | $17.05 | +3.52% | 107,083,230 |
| Apr 15, 2024 | $15.61 | $16.53 | $15.34 | $16.47 | +4.77% | 101,696,070 |
| Apr 8, 2024 | $15.41 | $16.17 | $15.26 | $15.72 | +1.48% | 95,197,010 |
| Apr 1, 2024 | $15.22 | $16.27 | $15.05 | $15.49 | +1.84% | 138,090,600 |
| Mar 25, 2024 | $14.86 | $15.25 | $14.65 | $15.21 | +3.54% | 70,127,690 |
| Mar 18, 2024 | $14.75 | $15.03 | $14.21 | $14.69 | +1.03% | 107,877,720 |
| Mar 11, 2024 | $14.60 | $15.27 | $14.49 | $14.54 | -1.62% | 141,235,630 |
| Mar 4, 2024 | $16.74 | $16.89 | $14.32 | $14.78 | -11.39% | 167,684,660 |
| Feb 26, 2024 | $17.57 | $17.91 | $16.34 | $16.68 | -3.92% | 116,729,920 |
| Feb 20, 2024 | $17.84 | $17.91 | $17.20 | $17.36 | -1.92% | 75,383,130 |
| Feb 12, 2024 | $17.21 | $17.80 | $16.85 | $17.70 | +2.97% | 68,058,121 |
| Feb 5, 2024 | $17.01 | $17.49 | $16.74 | $17.19 | +1.06% | 72,412,208 |
| Jan 29, 2024 | $17.00 | $17.76 | $16.86 | $17.01 | -0.23% | 86,431,360 |
| Jan 22, 2024 | $15.75 | $17.21 | $15.58 | $17.05 | +8.32% | 77,578,668 |
| Jan 16, 2024 | $16.30 | $16.34 | $15.64 | $15.74 | -3.67% | 43,509,666 |
| Jan 8, 2024 | $16.23 | $16.54 | $15.85 | $16.34 | -1.21% | 65,547,060 |
| Jan 2, 2024 | $16.09 | $16.79 | $15.92 | $16.54 | +3.57% | 52,294,683 |
| Dec 26, 2023 | $16.07 | $16.26 | $15.91 | $15.97 | +1.20% | 33,844,271 |
| Dec 18, 2023 | $15.29 | $15.90 | $15.27 | $15.78 | +5.55% | 73,317,700 |
| Dec 11, 2023 | $14.80 | $15.34 | $14.36 | $14.95 | +0.47% | 75,029,917 |
| Dec 4, 2023 | $15.04 | $15.12 | $14.30 | $14.88 | -2.17% | 96,546,750 |
| Nov 27, 2023 | $15.40 | $15.61 | $15.04 | $15.21 | -0.78% | 77,505,479 |
| Nov 20, 2023 | $16.20 | $16.38 | $14.97 | $15.33 | -4.43% | 86,767,860 |
| Nov 13, 2023 | $15.27 | $16.28 | $15.21 | $16.04 | +5.32% | 78,950,536 |
| Nov 6, 2023 | $15.91 | $15.99 | $14.85 | $15.23 | -2.87% | 86,796,730 |
| Oct 30, 2023 | $15.47 | $15.87 | $14.80 | $15.68 | +2.28% | 80,161,490 |
| Oct 23, 2023 | $15.73 | $16.07 | $15.21 | $15.33 | -5.43% | 101,852,110 |
| Oct 16, 2023 | $15.47 | $16.55 | $15.33 | $16.21 | +4.99% | 113,732,100 |
| Oct 9, 2023 | $14.46 | $15.58 | $14.44 | $15.44 | +9.58% | 96,007,400 |
| Oct 2, 2023 | $15.03 | $15.05 | $13.57 | $14.09 | -6.00% | 100,418,810 |
| Sep 25, 2023 | $15.00 | $15.14 | $14.62 | $14.99 | -0.60% | 80,533,681 |
| Sep 18, 2023 | $15.51 | $15.71 | $14.94 | $15.08 | -0.79% | 87,048,593 |
| Sep 11, 2023 | $14.95 | $15.41 | $14.71 | $15.20 | +3.54% | 87,204,100 |
| Sep 5, 2023 | $14.23 | $15.12 | $14.20 | $14.68 | +1.31% | 98,250,420 |
| Aug 28, 2023 | $14.28 | $14.66 | $13.97 | $14.49 | +1.26% | 98,080,090 |
| Aug 21, 2023 | $13.95 | $14.67 | $13.36 | $14.31 | +3.02% | 108,449,900 |
| Aug 14, 2023 | $13.56 | $14.14 | $13.39 | $13.89 | +1.91% | 114,018,850 |
| Aug 7, 2023 | $13.48 | $13.91 | $13.18 | $13.63 | +0.81% | 82,971,610 |
| Jul 31, 2023 | $14.28 | $14.71 | $13.22 | $13.52 | -2.94% | 135,675,010 |
| Jul 24, 2023 | $14.07 | $14.65 | $13.65 | $13.93 | 0.00% | 91,865,010 |
| Jul 17, 2023 | $13.03 | $14.04 | $13.02 | $13.93 | +2.96% | 101,666,550 |
| Jul 10, 2023 | $13.57 | $13.95 | $13.31 | $13.53 | -0.59% | 71,542,890 |
| Jul 3, 2023 | $14.02 | $14.16 | $13.35 | $13.61 | -1.59% | 72,216,273 |
| Jun 26, 2023 | $14.33 | $14.54 | $13.76 | $13.83 | -1.85% | 102,498,640 |
| Jun 20, 2023 | $14.22 | $15.00 | $13.93 | $14.09 | +1.37% | 112,316,110 |
| Jun 12, 2023 | $13.79 | $14.26 | $13.16 | $13.90 | +1.02% | 142,009,570 |
| Jun 5, 2023 | $12.47 | $13.81 | $12.20 | $13.76 | +12.42% | 113,835,340 |
| May 30, 2023 | $11.80 | $12.37 | $11.47 | $12.24 | +2.26% | 71,065,340 |
| May 22, 2023 | $11.80 | $12.05 | $11.53 | $11.97 | +2.22% | 72,490,110 |
| May 15, 2023 | $11.67 | $12.21 | $11.49 | $11.71 | -1.26% | 113,102,040 |
| May 8, 2023 | $10.97 | $12.08 | $10.64 | $11.86 | +9.61% | 123,824,310 |
| May 1, 2023 | $10.56 | $10.86 | $10.01 | $10.82 | +1.88% | 103,312,630 |
| Apr 24, 2023 | $11.76 | $12.05 | $10.31 | $10.62 | -8.45% | 138,974,620 |
| Apr 17, 2023 | $12.11 | $12.41 | $11.54 | $11.60 | -3.81% | 99,826,400 |
| Apr 10, 2023 | $10.78 | $12.10 | $10.76 | $12.06 | +12.82% | 87,548,160 |
| Apr 3, 2023 | $10.62 | $10.99 | $10.49 | $10.69 | +2.49% | 65,665,220 |
| Mar 27, 2023 | $9.88 | $10.70 | $9.75 | $10.43 | +7.53% | 82,735,500 |
| Mar 20, 2023 | $9.95 | $10.14 | $9.56 | $9.70 | -2.90% | 106,123,530 |
| Mar 13, 2023 | $10.54 | $10.77 | $9.64 | $9.99 | -8.18% | 125,668,960 |
| Mar 6, 2023 | $11.10 | $11.61 | $10.85 | $10.88 | -2.51% | 113,108,940 |
| Feb 27, 2023 | $11.42 | $11.74 | $10.46 | $11.16 | -1.93% | 182,432,780 |
| Feb 21, 2023 | $11.50 | $11.84 | $11.19 | $11.38 | -1.47% | 65,166,010 |
| Feb 13, 2023 | $11.49 | $11.80 | $11.39 | $11.55 | +0.17% | 84,251,870 |
| Feb 6, 2023 | $10.84 | $11.57 | $10.71 | $11.53 | +6.37% | 137,257,460 |
| Jan 30, 2023 | $11.49 | $11.77 | $10.73 | $10.84 | -3.99% | 125,908,150 |
| Jan 23, 2023 | $11.57 | $14.46 | $9.63 | $11.29 | -1.48% | 115,008,490 |
| Jan 17, 2023 | $10.74 | $11.53 | $10.74 | $11.46 | +5.72% | 103,177,420 |
| Jan 9, 2023 | $10.22 | $10.94 | $10.10 | $10.84 | +5.45% | 91,047,490 |
| Jan 3, 2023 | $9.77 | $10.38 | $9.27 | $10.28 | -3.47% | 124,285,800 |
| Dec 27, 2022 | $10.65 | $11.06 | $10.58 | $10.65 | -3.97% | 82,222,100 |
| Dec 19, 2022 | $9.38 | $11.09 | $9.33 | $11.09 | +18.36% | 134,289,640 |
| Dec 12, 2022 | $10.28 | $10.51 | $8.88 | $9.37 | -12.51% | 268,662,540 |
| Dec 5, 2022 | $11.43 | $11.48 | $10.61 | $10.71 | -6.05% | 112,092,410 |
| Nov 28, 2022 | $10.21 | $11.79 | $10.19 | $11.40 | +10.68% | 155,188,150 |
| Nov 21, 2022 | $11.45 | $11.51 | $9.56 | $10.30 | -9.25% | 177,711,230 |
| Nov 14, 2022 | $11.70 | $12.23 | $11.18 | $11.35 | -1.82% | 177,624,940 |
| Nov 7, 2022 | $12.45 | $12.62 | $10.82 | $11.56 | -8.62% | 229,109,890 |
| Oct 31, 2022 | $12.50 | $13.56 | $12.48 | $12.65 | -5.95% | 320,945,340 |
| Oct 24, 2022 | $15.37 | $15.43 | $13.27 | $13.45 | -16.20% | 227,321,490 |
| Oct 17, 2022 | $14.02 | $16.32 | $13.81 | $16.05 | +15.05% | 191,236,230 |
| Oct 10, 2022 | $14.46 | $14.75 | $13.67 | $13.95 | -2.79% | 143,796,960 |
| Oct 3, 2022 | $13.73 | $14.75 | $13.53 | $14.35 | +16.29% | 188,942,100 |
| Sep 26, 2022 | $12.33 | $12.60 | $11.85 | $12.34 | -1.67% | 175,158,620 |
| Sep 19, 2022 | $12.88 | $13.92 | $12.47 | $12.55 | -4.20% | 143,466,350 |
| Sep 12, 2022 | $14.09 | $14.16 | $12.85 | $13.10 | -5.07% | 123,248,660 |
| Sep 6, 2022 | $13.90 | $14.06 | $13.43 | $13.80 | -4.43% | 100,211,940 |
| Aug 29, 2022 | $14.90 | $15.45 | $13.73 | $14.44 | -2.04% | 167,244,780 |
| Aug 22, 2022 | $13.45 | $14.89 | $13.28 | $14.74 | +7.91% | 160,904,560 |
| Aug 15, 2022 | $13.12 | $14.41 | $13.06 | $13.66 | +0.29% | 150,768,310 |
| Aug 8, 2022 | $14.87 | $15.83 | $12.61 | $13.62 | -5.74% | 245,558,810 |
| Aug 1, 2022 | $14.08 | $14.55 | $13.62 | $14.45 | +1.19% | 137,397,590 |
| Jul 25, 2022 | $11.95 | $14.44 | $11.87 | $14.28 | +22.68% | 159,665,210 |
| Jul 18, 2022 | $11.44 | $11.80 | $11.12 | $11.64 | +3.65% | 98,743,460 |
| Jul 11, 2022 | $11.58 | $11.69 | $10.75 | $11.23 | -4.75% | 116,814,960 |
| Jul 5, 2022 | $11.45 | $11.87 | $10.75 | $11.79 | +0.26% | 95,281,390 |
| Jun 27, 2022 | $11.21 | $12.21 | $11.16 | $11.76 | +7.40% | 159,354,720 |
| Jun 21, 2022 | $11.73 | $11.86 | $10.92 | $10.95 | -5.68% | 129,535,680 |
| Jun 13, 2022 | $12.76 | $12.98 | $11.23 | $11.61 | -12.11% | 235,537,890 |
| Jun 6, 2022 | $14.25 | $14.26 | $12.91 | $13.21 | -6.84% | 124,958,540 |
| May 31, 2022 | $14.17 | $14.34 | $13.65 | $14.18 | -0.56% | 95,987,240 |
| May 23, 2022 | $15.79 | $16.30 | $13.95 | $14.26 | -7.52% | 177,898,980 |
| May 16, 2022 | $14.56 | $15.49 | $14.55 | $15.42 | +6.27% | 124,862,790 |
| May 9, 2022 | $13.76 | $14.63 | $13.20 | $14.51 | +3.05% | 193,581,760 |
| May 2, 2022 | $13.20 | $14.22 | $12.73 | $14.08 | +3.76% | 193,659,260 |
| Apr 25, 2022 | $13.43 | $14.30 | $13.15 | $13.57 | -2.23% | 133,685,630 |
| Apr 18, 2022 | $14.71 | $15.24 | $13.84 | $13.88 | -5.64% | 119,203,250 |
| Apr 11, 2022 | $15.69 | $16.09 | $14.53 | $14.71 | -6.25% | 124,958,730 |
| Apr 4, 2022 | $15.10 | $15.74 | $14.63 | $15.69 | +3.91% | 136,766,710 |
| Mar 28, 2022 | $14.24 | $15.22 | $14.04 | $15.10 | +2.79% | 163,091,900 |
| Mar 21, 2022 | $13.56 | $14.84 | $13.52 | $14.69 | +10.78% | 122,802,500 |
| Mar 14, 2022 | $13.72 | $13.83 | $12.66 | $13.26 | -3.63% | 155,203,020 |
| Mar 7, 2022 | $14.50 | $14.52 | $13.25 | $13.76 | -5.17% | 223,023,200 |
| Feb 28, 2022 | $14.14 | $15.12 | $13.94 | $14.51 | +2.26% | 190,324,200 |
| Feb 22, 2022 | $14.71 | $14.72 | $13.57 | $14.19 | +1.28% | 170,609,830 |
| Feb 14, 2022 | $14.18 | $14.44 | $13.47 | $14.01 | -1.27% | 139,570,540 |
| Feb 7, 2022 | $13.47 | $14.31 | $13.08 | $14.19 | +4.65% | 172,720,500 |
| Jan 31, 2022 | $13.28 | $13.88 | $13.09 | $13.56 | +1.35% | 157,033,530 |
| Jan 24, 2022 | $12.52 | $14.06 | $12.10 | $13.38 | +5.60% | 256,719,660 |
| Jan 18, 2022 | $12.57 | $12.93 | $12.14 | $12.67 | +0.48% | 143,092,820 |
| Jan 10, 2022 | $10.93 | $12.62 | $10.72 | $12.61 | +14.53% | 214,595,340 |
| Jan 3, 2022 | $11.02 | $11.39 | $10.72 | $11.01 | +0.27% | 127,522,740 |
| Dec 27, 2021 | $10.80 | $11.18 | $10.70 | $10.98 | +1.76% | 87,942,980 |
| Dec 20, 2021 | $10.42 | $10.85 | $10.39 | $10.79 | 0.00% | 91,359,410 |
| Dec 13, 2021 | $11.27 | $11.31 | $10.66 | $10.79 | -4.26% | 112,143,590 |
| Dec 6, 2021 | $10.67 | $11.43 | $10.57 | $11.27 | +6.02% | 136,725,860 |
| Nov 29, 2021 | $10.71 | $11.14 | $9.58 | $10.63 | +1.53% | 202,249,600 |
| Nov 22, 2021 | $9.95 | $10.60 | $9.76 | $10.47 | +7.49% | 102,955,710 |
| Nov 15, 2021 | $10.25 | $10.42 | $9.67 | $9.74 | -4.79% | 97,293,600 |
| Nov 8, 2021 | $9.74 | $10.25 | $9.74 | $10.23 | +5.25% | 117,999,370 |
| Nov 1, 2021 | $9.99 | $10.29 | $9.48 | $9.72 | -1.02% | 159,408,040 |
| Oct 25, 2021 | $10.26 | $10.74 | $9.76 | $9.82 | -1.31% | 195,540,430 |
| Oct 18, 2021 | $10.91 | $11.05 | $9.36 | $9.95 | -10.28% | 229,677,530 |
| Oct 11, 2021 | $11.00 | $11.19 | $10.58 | $11.09 | +2.50% | 105,268,030 |
| Oct 4, 2021 | $10.69 | $11.08 | $10.44 | $10.82 | +0.74% | 122,917,920 |
| Sep 27, 2021 | $10.46 | $10.76 | $10.14 | $10.74 | +4.27% | 140,041,190 |
| Sep 20, 2021 | $9.42 | $10.46 | $9.20 | $10.30 | +6.08% | 122,074,410 |
| Sep 13, 2021 | $10.16 | $10.42 | $9.70 | $9.71 | -2.31% | 114,705,720 |
| Sep 7, 2021 | $10.43 | $10.84 | $9.48 | $9.94 | -4.88% | 156,377,110 |
| Aug 30, 2021 | $11.19 | $11.26 | $10.42 | $10.45 | -6.78% | 131,773,060 |
| Aug 23, 2021 | $10.24 | $11.22 | $10.21 | $11.21 | +10.99% | 107,676,590 |
| Aug 16, 2021 | $11.24 | $11.27 | $9.76 | $10.10 | -10.93% | 119,563,100 |
| Aug 9, 2021 | $11.00 | $11.48 | $10.73 | $11.34 | +1.43% | 120,291,700 |
| Aug 2, 2021 | $10.81 | $11.69 | $10.12 | $11.18 | +4.78% | 196,333,690 |
| Jul 26, 2021 | $10.55 | $11.28 | $10.55 | $10.67 | +1.23% | 97,435,320 |
| Jul 19, 2021 | $10.36 | $10.79 | $9.98 | $10.54 | -1.31% | 106,474,900 |
| Jul 12, 2021 | $10.80 | $11.39 | $10.54 | $10.68 | -1.93% | 101,616,550 |
| Jul 6, 2021 | $11.44 | $11.52 | $10.59 | $10.89 | -8.64% | 113,227,940 |
| Jun 28, 2021 | $11.93 | $12.38 | $11.62 | $11.92 | -0.25% | 166,163,510 |
| Jun 21, 2021 | $11.55 | $12.25 | $11.44 | $11.95 | +5.10% | 163,262,760 |
| Jun 14, 2021 | $11.74 | $11.86 | $11.20 | $11.37 | -0.79% | 150,602,230 |
| Jun 7, 2021 | $11.35 | $11.88 | $11.22 | $11.46 | -1.12% | 296,160,430 |
| Jun 1, 2021 | $10.54 | $11.62 | $10.33 | $11.59 | +13.52% | 292,234,420 |
| May 24, 2021 | $9.52 | $10.24 | $9.34 | $10.21 | +8.39% | 148,093,640 |
| May 17, 2021 | $9.64 | $9.86 | $9.41 | $9.42 | -2.69% | 138,856,720 |
| May 10, 2021 | $9.22 | $9.73 | $8.95 | $9.68 | +6.73% | 191,923,250 |
| May 3, 2021 | $8.49 | $9.10 | $8.25 | $9.07 | +6.96% | 138,710,410 |
| Apr 26, 2021 | $8.51 | $8.84 | $8.26 | $8.48 | +0.47% | 134,973,030 |
| Apr 19, 2021 | $8.04 | $8.73 | $8.02 | $8.44 | +3.94% | 165,100,470 |
| Apr 12, 2021 | $8.45 | $8.57 | $7.91 | $8.12 | -2.05% | 146,544,050 |
| Apr 5, 2021 | $8.40 | $8.53 | $8.21 | $8.29 | +0.24% | 145,295,270 |
| Mar 29, 2021 | $7.98 | $8.53 | $7.96 | $8.27 | +1.97% | 107,213,140 |
| Mar 22, 2021 | $8.34 | $8.45 | $7.74 | $8.11 | -4.48% | 144,986,620 |
| Mar 15, 2021 | $8.13 | $8.61 | $7.99 | $8.49 | +4.56% | 145,403,000 |
| Mar 8, 2021 | $7.61 | $8.34 | $7.06 | $8.12 | +4.64% | 249,008,200 |
| Mar 1, 2021 | $7.95 | $8.22 | $7.16 | $7.76 | -2.14% | 389,397,830 |
| Feb 22, 2021 | $7.88 | $9.05 | $7.77 | $7.93 | -21.09% | 516,686,030 |
| Feb 16, 2021 | $10.70 | $11.09 | $9.93 | $10.05 | -4.74% | 147,510,080 |
| Feb 8, 2021 | $10.88 | $11.04 | $10.13 | $10.55 | -4.70% | 157,319,240 |
| Feb 1, 2021 | $10.18 | $11.48 | $10.05 | $11.07 | +10.15% | 122,011,530 |
| Jan 25, 2021 | $10.11 | $10.73 | $9.81 | $10.05 | -1.37% | 124,255,530 |
| Jan 19, 2021 | $10.94 | $11.07 | $10.04 | $10.19 | -6.51% | 86,607,250 |
| Jan 11, 2021 | $11.38 | $11.76 | $10.85 | $10.90 | -6.76% | 134,059,030 |
| Jan 4, 2021 | $11.43 | $11.89 | $10.91 | $11.69 | +4.10% | 125,309,910 |
| Dec 28, 2020 | $10.99 | $11.27 | $10.91 | $11.23 | +2.37% | 56,122,490 |
| Dec 21, 2020 | $10.73 | $11.16 | $10.66 | $10.97 | -2.83% | 55,672,570 |
| Dec 14, 2020 | $11.20 | $11.53 | $10.87 | $11.29 | +1.44% | 89,722,420 |
| Dec 7, 2020 | $10.96 | $11.39 | $10.42 | $11.13 | +1.92% | 135,950,550 |
| Nov 30, 2020 | $9.80 | $11.01 | $9.54 | $10.92 | +9.86% | 139,483,110 |
| Nov 23, 2020 | $9.32 | $10.16 | $9.21 | $9.94 | +9.59% | 107,550,080 |
| Nov 16, 2020 | $8.97 | $9.36 | $8.75 | $9.07 | +6.33% | 110,342,350 |
| Nov 9, 2020 | $8.34 | $8.80 | $7.97 | $8.53 | +15.74% | 177,335,270 |
| Nov 2, 2020 | $6.71 | $7.40 | $6.54 | $7.37 | +11.16% | 94,653,990 |
| Oct 26, 2020 | $7.26 | $7.27 | $6.15 | $6.63 | -9.43% | 133,750,030 |
| Oct 19, 2020 | $6.91 | $7.53 | $6.86 | $7.32 | +6.71% | 105,041,490 |
| Oct 12, 2020 | $7.25 | $7.35 | $6.85 | $6.86 | -5.38% | 79,416,292 |
| Oct 5, 2020 | $6.96 | $7.52 | $6.88 | $7.25 | +5.99% | 103,432,740 |
| Sep 28, 2020 | $7.56 | $7.62 | $6.80 | $6.84 | -8.31% | 138,125,130 |
| Sep 21, 2020 | $7.94 | $8.07 | $7.32 | $7.46 | -9.14% | 116,173,840 |
| Sep 14, 2020 | $8.28 | $8.58 | $8.10 | $8.21 | -0.85% | 110,750,270 |
| Sep 8, 2020 | $8.39 | $8.73 | $8.22 | $8.28 | -6.02% | 80,802,020 |
| Aug 31, 2020 | $8.36 | $8.97 | $8.15 | $8.81 | +3.65% | 113,324,540 |
| Aug 24, 2020 | $8.38 | $8.54 | $8.06 | $8.50 | +3.03% | 77,265,090 |
| Aug 17, 2020 | $8.60 | $8.82 | $8.10 | $8.25 | -4.18% | 82,543,930 |
| Aug 10, 2020 | $8.78 | $9.07 | $8.56 | $8.61 | -0.12% | 90,638,750 |
| Aug 3, 2020 | $8.63 | $9.08 | $8.24 | $8.62 | -0.58% | 106,809,550 |
| Jul 27, 2020 | $8.91 | $9.31 | $8.65 | $8.67 | -3.67% | 84,414,600 |
| Jul 20, 2020 | $8.72 | $9.38 | $8.66 | $9.00 | +2.51% | 115,424,530 |
| Jul 13, 2020 | $8.64 | $9.08 | $8.29 | $8.78 | +0.92% | 100,765,240 |
| Jul 6, 2020 | $8.73 | $8.93 | $8.43 | $8.70 | +2.59% | 92,546,390 |
| Jun 29, 2020 | $8.19 | $8.69 | $7.99 | $8.48 | +5.60% | 68,186,990 |
| Jun 22, 2020 | $8.52 | $8.95 | $7.98 | $8.03 | -4.52% | 104,773,460 |
| Jun 15, 2020 | $7.81 | $8.95 | $7.54 | $8.41 | -0.83% | 113,474,040 |
| Jun 8, 2020 | $9.34 | $9.72 | $8.03 | $8.48 | -8.72% | 171,198,730 |
| Jun 1, 2020 | $7.70 | $9.42 | $7.63 | $9.29 | +21.76% | 154,809,720 |
| May 26, 2020 | $7.76 | $7.89 | $7.39 | $7.63 | +8.07% | 105,355,040 |
| May 18, 2020 | $6.65 | $7.34 | $6.55 | $7.06 | +15.74% | 140,384,560 |
| May 11, 2020 | $6.74 | $6.87 | $5.74 | $6.10 | -11.08% | 157,511,700 |
| May 4, 2020 | $6.45 | $6.97 | $6.23 | $6.86 | +4.41% | 132,212,510 |
| Apr 27, 2020 | $5.83 | $7.22 | $5.69 | $6.57 | +16.08% | 156,461,970 |
| Apr 20, 2020 | $6.03 | $6.60 | $5.51 | $5.66 | -12.25% | 202,959,650 |
| Apr 13, 2020 | $6.68 | $6.88 | $6.05 | $6.45 | -4.02% | 136,073,940 |
| Apr 6, 2020 | $5.95 | $7.46 | $5.86 | $6.72 | +16.67% | 165,308,080 |
| Mar 30, 2020 | $5.15 | $6.42 | $4.88 | $5.76 | +10.98% | 188,505,070 |
| Mar 23, 2020 | $4.61 | $6.16 | $4.45 | $5.19 | +7.01% | 202,183,960 |
| Mar 16, 2020 | $5.40 | $5.96 | $4.01 | $4.85 | -26.29% | 230,755,930 |
| Mar 9, 2020 | $7.55 | $8.57 | $4.83 | $6.58 | -37.45% | 352,601,740 |
| Mar 2, 2020 | $12.20 | $12.91 | $10.27 | $10.52 | -13.06% | 185,800,100 |
| Feb 24, 2020 | $13.14 | $13.30 | $11.51 | $12.10 | -13.76% | 194,727,710 |
| Feb 18, 2020 | $14.32 | $14.94 | $13.89 | $14.03 | -4.17% | 81,059,930 |
| Feb 10, 2020 | $14.45 | $15.02 | $14.23 | $14.64 | +0.41% | 115,798,700 |
| Feb 3, 2020 | $14.24 | $14.98 | $14.12 | $14.58 | +3.33% | 214,344,990 |
| Jan 27, 2020 | $14.17 | $14.70 | $14.01 | $14.11 | -4.47% | 94,569,650 |
| Jan 21, 2020 | $15.10 | $15.10 | $14.44 | $14.77 | -2.57% | 69,458,840 |
| Jan 13, 2020 | $15.54 | $15.59 | $14.73 | $15.16 | -3.07% | 86,540,310 |
| Jan 6, 2020 | $15.84 | $16.30 | $15.60 | $15.64 | -2.19% | 73,906,870 |
| Dec 30, 2019 | $16.09 | $16.29 | $15.75 | $15.99 | +0.44% | 47,142,306 |
| Dec 23, 2019 | $15.69 | $16.13 | $15.65 | $15.92 | +2.31% | 34,692,056 |
| Dec 16, 2019 | $15.21 | $15.98 | $15.21 | $15.56 | +1.63% | 79,860,660 |
| Dec 9, 2019 | $15.28 | $16.12 | $15.20 | $15.31 | -1.29% | 83,674,660 |
| Dec 2, 2019 | $14.92 | $15.59 | $14.55 | $15.51 | +5.30% | 73,852,190 |
| Nov 25, 2019 | $15.23 | $15.28 | $14.57 | $14.73 | -3.41% | 54,948,015 |
| Nov 18, 2019 | $15.27 | $15.56 | $14.81 | $15.25 | -1.23% | 91,900,140 |
| Nov 11, 2019 | $15.76 | $16.05 | $15.07 | $15.44 | -2.40% | 77,579,845 |
| Nov 4, 2019 | $16.48 | $16.63 | $15.53 | $15.82 | -3.77% | 139,901,060 |
| Oct 28, 2019 | $15.92 | $16.84 | $15.79 | $16.44 | +3.72% | 118,030,910 |
| Oct 21, 2019 | $14.48 | $16.05 | $14.44 | $15.85 | +9.08% | 103,458,119 |
| Oct 14, 2019 | $14.20 | $14.77 | $14.13 | $14.53 | +0.90% | 60,958,546 |
| Oct 7, 2019 | $14.08 | $14.52 | $13.75 | $14.40 | +1.48% | 60,168,455 |
| Sep 30, 2019 | $14.54 | $14.58 | $13.86 | $14.19 | -2.81% | 61,298,552 |
| Sep 23, 2019 | $14.44 | $14.84 | $14.08 | $14.60 | +0.41% | 40,960,972 |
| Sep 16, 2019 | $14.94 | $15.29 | $14.37 | $14.54 | 0.00% | 71,623,048 |
| Sep 9, 2019 | $14.44 | $14.88 | $14.35 | $14.54 | +1.68% | 74,671,754 |
| Sep 3, 2019 | $13.30 | $14.47 | $13.24 | $14.30 | +5.54% | 58,790,980 |
| Aug 26, 2019 | $13.03 | $13.69 | $12.68 | $13.55 | +4.47% | 73,071,300 |
| Aug 19, 2019 | $13.38 | $14.12 | $12.93 | $12.97 | -1.97% | 99,379,690 |
| Aug 12, 2019 | $14.04 | $14.23 | $13.00 | $13.23 | -8.82% | 72,662,460 |
| Aug 5, 2019 | $14.46 | $14.81 | $13.74 | $14.51 | -2.94% | 98,448,270 |
| Jul 29, 2019 | $15.02 | $15.35 | $14.43 | $14.95 | -0.80% | 86,434,270 |
| Jul 22, 2019 | $16.12 | $16.21 | $15.00 | $15.07 | -5.75% | 69,202,040 |
| Jul 15, 2019 | $16.81 | $16.88 | $15.90 | $15.99 | -4.99% | 57,920,550 |
| Jul 8, 2019 | $15.78 | $16.95 | $15.71 | $16.83 | +7.33% | 97,576,150 |
| Jul 1, 2019 | $15.97 | $16.00 | $15.13 | $15.68 | +0.71% | 53,464,216 |
| Jun 24, 2019 | $16.52 | $16.66 | $15.27 | $15.57 | -6.32% | 136,785,510 |
| Jun 17, 2019 | $15.43 | $16.71 | $15.40 | $16.62 | +7.92% | 63,616,341 |
| Jun 10, 2019 | $15.22 | $15.66 | $14.98 | $15.40 | +0.13% | 66,892,340 |
| Jun 3, 2019 | $14.69 | $15.39 | $14.55 | $15.38 | +6.58% | 60,229,268 |
| May 28, 2019 | $14.26 | $14.78 | $14.11 | $14.43 | +2.34% | 48,270,117 |
| May 20, 2019 | $13.47 | $14.33 | $13.33 | $14.10 | +4.75% | 67,689,251 |
| May 13, 2019 | $14.43 | $14.58 | $13.35 | $13.46 | -9.12% | 77,657,060 |
| May 6, 2019 | $14.64 | $15.47 | $14.35 | $14.81 | -1.33% | 75,061,130 |
| Apr 29, 2019 | $15.51 | $15.57 | $14.74 | $15.01 | -2.41% | 58,659,401 |
| Apr 22, 2019 | $15.71 | $15.94 | $15.12 | $15.38 | -1.54% | 65,374,870 |
| Apr 15, 2019 | $15.39 | $15.85 | $14.91 | $15.62 | +4.55% | 91,380,120 |
| Apr 8, 2019 | $16.69 | $17.17 | $14.89 | $14.94 | -9.45% | 138,582,540 |
| Apr 1, 2019 | $16.15 | $16.61 | $15.55 | $16.50 | +3.64% | 84,303,950 |
| Mar 25, 2019 | $15.91 | $16.44 | $15.25 | $15.92 | +0.63% | 94,654,060 |
| Mar 18, 2019 | $16.62 | $17.90 | $15.78 | $15.82 | -4.64% | 142,269,950 |
| Mar 11, 2019 | $15.37 | $16.63 | $15.35 | $16.59 | +10.75% | 83,295,570 |
| Mar 4, 2019 | $15.63 | $15.70 | $14.75 | $14.98 | -3.29% | 48,798,418 |
| Feb 25, 2019 | $16.55 | $16.58 | $15.43 | $15.49 | -6.86% | 83,555,270 |
| Feb 19, 2019 | $16.63 | $17.08 | $16.41 | $16.63 | -0.72% | 52,916,960 |
| Feb 11, 2019 | $15.50 | $16.83 | $15.25 | $16.75 | +6.76% | 75,157,620 |
| Feb 4, 2019 | $16.17 | $16.70 | $15.40 | $15.69 | -4.50% | 77,958,730 |
| Jan 28, 2019 | $15.43 | $16.44 | $14.97 | $16.43 | +3.86% | 93,847,240 |
| Jan 22, 2019 | $15.38 | $15.86 | $15.03 | $15.82 | +2.73% | 46,589,650 |
| Jan 14, 2019 | $15.17 | $15.62 | $15.01 | $15.40 | +0.72% | 67,529,431 |
| Jan 7, 2019 | $14.91 | $15.71 | $14.45 | $15.29 | +3.59% | 98,406,700 |
| Dec 31, 2018 | $13.21 | $14.80 | $12.88 | $14.76 | +13.28% | 88,330,940 |
| Dec 24, 2018 | $12.28 | $13.18 | $11.89 | $13.03 | +5.25% | 65,501,811 |
| Dec 17, 2018 | $13.39 | $13.65 | $12.28 | $12.38 | -7.61% | 119,780,550 |
| Dec 10, 2018 | $13.62 | $13.96 | $13.24 | $13.40 | -5.90% | 90,532,260 |
| Dec 3, 2018 | $15.15 | $15.28 | $13.74 | $14.24 | -2.20% | 94,577,040 |
| Nov 26, 2018 | $13.98 | $14.66 | $13.60 | $14.56 | +4.97% | 112,305,930 |
| Nov 19, 2018 | $14.94 | $14.94 | $13.73 | $13.87 | -6.66% | 95,761,470 |
| Nov 12, 2018 | $15.19 | $15.21 | $13.81 | $14.86 | -0.54% | 126,985,770 |
| Nov 5, 2018 | $16.28 | $16.51 | $14.52 | $14.94 | -7.38% | 124,957,970 |
| Oct 29, 2018 | $16.68 | $16.84 | $15.35 | $16.13 | -0.68% | 174,434,830 |
| Oct 22, 2018 | $15.85 | $16.30 | $15.09 | $16.24 | +4.84% | 149,076,770 |
| Oct 15, 2018 | $15.37 | $16.12 | $15.14 | $15.49 | +0.91% | 141,199,330 |
| Oct 8, 2018 | $15.61 | $16.09 | $14.71 | $15.35 | +10.35% | 250,236,830 |
| Oct 1, 2018 | $12.12 | $14.31 | $11.87 | $13.91 | +15.24% | 228,548,470 |
| Sep 24, 2018 | $11.58 | $12.51 | $11.10 | $12.07 | +4.96% | 118,392,310 |
| Sep 17, 2018 | $10.62 | $11.63 | $10.61 | $11.50 | +8.59% | 109,214,370 |
| Sep 10, 2018 | $10.89 | $11.08 | $10.31 | $10.59 | -4.08% | 104,359,350 |
| Sep 4, 2018 | $10.43 | $11.15 | $10.20 | $11.04 | +1.56% | 80,556,900 |
| Aug 27, 2018 | $10.40 | $10.92 | $10.29 | $10.87 | +5.43% | 126,837,450 |
| Aug 20, 2018 | $10.63 | $10.67 | $10.16 | $10.31 | -3.73% | 126,641,000 |
| Aug 13, 2018 | $11.32 | $11.75 | $10.63 | $10.71 | -7.19% | 94,238,900 |
| Aug 6, 2018 | $12.56 | $12.73 | $11.41 | $11.54 | -7.90% | 87,794,260 |
| Jul 30, 2018 | $12.03 | $12.85 | $11.45 | $12.53 | +5.21% | 97,565,720 |
| Jul 23, 2018 | $11.34 | $12.00 | $11.17 | $11.91 | +5.03% | 83,434,630 |
| Jul 16, 2018 | $10.53 | $11.48 | $10.37 | $11.34 | +6.08% | 103,213,910 |
| Jul 9, 2018 | $10.43 | $10.84 | $10.27 | $10.69 | +2.59% | 77,593,740 |
| Jul 2, 2018 | $9.90 | $10.66 | $9.82 | $10.42 | +3.89% | 64,614,370 |
| Jun 25, 2018 | $9.60 | $10.14 | $9.31 | $10.03 | +6.36% | 125,936,690 |
| Jun 18, 2018 | $9.32 | $10.13 | $9.02 | $9.43 | -0.11% | 162,994,360 |
| Jun 11, 2018 | $9.96 | $10.02 | $9.24 | $9.44 | -3.48% | 122,390,650 |
| Jun 4, 2018 | $10.74 | $11.05 | $9.22 | $9.78 | -3.46% | 253,271,860 |
| May 29, 2018 | $11.04 | $12.40 | $9.20 | $10.13 | -19.67% | 303,922,040 |
| May 21, 2018 | $16.56 | $16.67 | $12.53 | $12.61 | -22.06% | 217,009,600 |
| May 14, 2018 | $16.39 | $17.20 | $15.85 | $16.18 | -0.06% | 131,819,640 |
| May 7, 2018 | $13.63 | $16.70 | $13.54 | $16.19 | +18.26% | 147,496,200 |
| Apr 30, 2018 | $14.12 | $14.18 | $13.43 | $13.69 | -3.18% | 56,745,782 |
| Apr 23, 2018 | $14.03 | $14.25 | $13.29 | $14.14 | -1.12% | 63,685,530 |
| Apr 16, 2018 | $13.85 | $14.49 | $13.37 | $14.30 | +3.17% | 59,799,820 |
| Apr 9, 2018 | $13.95 | $14.48 | $13.35 | $13.86 | -0.43% | 72,899,340 |
| Apr 2, 2018 | $14.00 | $14.37 | $13.18 | $13.92 | -1.56% | 71,201,090 |
| Mar 26, 2018 | $14.59 | $14.62 | $13.64 | $14.14 | -1.19% | 55,426,020 |
| Mar 19, 2018 | $13.97 | $14.55 | $13.69 | $14.31 | +1.49% | 72,737,490 |
| Mar 12, 2018 | $14.73 | $14.82 | $13.92 | $14.10 | -4.15% | 57,641,185 |
| Mar 5, 2018 | $14.18 | $14.93 | $14.07 | $14.71 | +3.59% | 86,637,140 |
| Feb 26, 2018 | $14.26 | $14.58 | $13.57 | $14.20 | +1.87% | 98,838,640 |
| Feb 20, 2018 | $12.97 | $14.04 | $12.95 | $13.94 | +9.33% | 73,049,720 |
| Feb 12, 2018 | $12.54 | $13.00 | $12.20 | $12.75 | +3.32% | 72,952,990 |
| Feb 5, 2018 | $13.15 | $13.47 | $11.87 | $12.34 | -7.36% | 140,934,710 |
| Jan 29, 2018 | $13.70 | $13.99 | $13.10 | $13.32 | -3.69% | 108,309,690 |
| Jan 22, 2018 | $12.05 | $13.87 | $11.86 | $13.83 | +13.73% | 177,172,060 |
| Jan 16, 2018 | $11.65 | $12.23 | $11.58 | $12.16 | +6.02% | 98,939,970 |
| Jan 8, 2018 | $11.06 | $11.48 | $10.99 | $11.47 | +3.52% | 89,144,480 |
| Jan 2, 2018 | $10.46 | $11.12 | $10.43 | $11.08 | +7.68% | 70,689,160 |
| Dec 26, 2017 | $10.07 | $10.34 | $10.00 | $10.29 | +3.00% | 34,304,422 |
| Dec 18, 2017 | $9.63 | $10.13 | $9.53 | $9.99 | +5.94% | 61,448,330 |
| Dec 11, 2017 | $9.73 | $9.99 | $9.41 | $9.43 | -2.78% | 85,145,800 |
| Dec 4, 2017 | $9.88 | $10.14 | $9.52 | $9.70 | -1.62% | 81,992,760 |
| Nov 27, 2017 | $10.18 | $10.30 | $9.55 | $9.86 | -4.46% | 76,937,110 |
| Nov 20, 2017 | $10.04 | $10.38 | $10.01 | $10.32 | +1.78% | 43,890,828 |
| Nov 13, 2017 | $10.57 | $10.76 | $9.41 | $10.14 | -5.32% | 100,185,630 |
| Nov 6, 2017 | $10.79 | $11.18 | $10.54 | $10.71 | +0.19% | 87,656,070 |
| Oct 30, 2017 | $10.62 | $10.90 | $10.49 | $10.69 | -0.37% | 84,458,180 |
| Oct 23, 2017 | $10.33 | $10.77 | $10.15 | $10.73 | +3.67% | 62,787,210 |
| Oct 16, 2017 | $10.60 | $10.63 | $10.28 | $10.35 | -1.33% | 54,119,827 |
| Oct 9, 2017 | $10.31 | $10.67 | $10.18 | $10.49 | +1.65% | 54,246,126 |
| Oct 2, 2017 | $9.91 | $10.73 | $9.87 | $10.32 | +2.79% | 78,764,060 |
| Sep 25, 2017 | $10.41 | $10.44 | $9.87 | $10.04 | -2.90% | 79,109,940 |
| Sep 18, 2017 | $10.04 | $10.48 | $9.94 | $10.34 | +2.58% | 78,509,348 |
| Sep 11, 2017 | $9.94 | $10.19 | $9.84 | $10.08 | +2.86% | 68,985,290 |
| Sep 5, 2017 | $9.63 | $10.15 | $9.40 | $9.80 | +5.49% | 90,579,970 |
| Aug 28, 2017 | $9.21 | $9.39 | $8.77 | $9.29 | +1.31% | 76,631,881 |
| Aug 21, 2017 | $8.90 | $9.27 | $8.67 | $9.17 | +3.15% | 71,217,470 |
| Aug 14, 2017 | $8.47 | $8.94 | $8.44 | $8.89 | +4.83% | 72,405,910 |
| Aug 7, 2017 | $8.86 | $9.05 | $8.41 | $8.48 | -4.29% | 67,184,400 |
| Jul 31, 2017 | $8.75 | $9.10 | $8.65 | $8.86 | +2.07% | 73,140,490 |
| Jul 24, 2017 | $8.52 | $8.79 | $8.48 | $8.68 | +2.36% | 61,557,220 |
| Jul 17, 2017 | $8.55 | $8.86 | $8.42 | $8.48 | -0.70% | 72,530,530 |
| Jul 10, 2017 | $7.72 | $8.57 | $7.72 | $8.54 | +10.34% | 100,010,110 |
| Jul 3, 2017 | $8.00 | $8.14 | $7.64 | $7.74 | -3.13% | 64,132,400 |
| Jun 26, 2017 | $7.89 | $8.08 | $7.71 | $7.99 | +3.10% | 75,489,370 |
| Jun 19, 2017 | $8.07 | $8.24 | $7.61 | $7.75 | -4.08% | 87,239,854 |
| Jun 12, 2017 | $8.42 | $8.54 | $8.02 | $8.08 | -3.92% | 78,934,100 |
| Jun 5, 2017 | $8.38 | $8.68 | $8.30 | $8.41 | -0.83% | 87,310,169 |
| May 30, 2017 | $8.85 | $8.90 | $8.32 | $8.48 | -5.25% | 68,176,330 |
| May 22, 2017 | $8.72 | $9.25 | $8.51 | $8.95 | -0.11% | 143,513,280 |
| May 15, 2017 | $10.50 | $10.57 | $8.39 | $8.96 | -12.50% | 255,219,570 |
| May 8, 2017 | $9.31 | $10.35 | $9.16 | $10.24 | +9.87% | 131,540,520 |
| May 1, 2017 | $9.01 | $9.33 | $8.78 | $9.32 | +3.44% | 136,064,780 |
| Apr 24, 2017 | $9.20 | $9.38 | $8.76 | $9.01 | 0.00% | 106,375,150 |
| Apr 17, 2017 | $9.29 | $9.50 | $8.87 | $9.01 | -2.70% | 120,602,490 |
| Apr 10, 2017 | $9.83 | $9.97 | $9.24 | $9.26 | -5.12% | 90,418,090 |
| Apr 3, 2017 | $9.81 | $10.17 | $9.57 | $9.76 | +0.72% | 106,610,520 |
| Mar 27, 2017 | $8.78 | $9.77 | $8.72 | $9.69 | +6.95% | 103,030,480 |
| Mar 20, 2017 | $8.82 | $9.22 | $8.70 | $9.06 | +1.68% | 152,101,740 |
| Mar 13, 2017 | $9.36 | $9.46 | $8.82 | $8.91 | -5.01% | 138,505,420 |
| Mar 6, 2017 | $10.26 | $10.27 | $9.06 | $9.38 | -8.13% | 98,441,565 |
| Feb 27, 2017 | $10.22 | $10.63 | $9.96 | $10.21 | -0.10% | 85,564,500 |
| Feb 21, 2017 | $11.17 | $11.18 | $10.18 | $10.22 | -5.11% | 68,886,640 |
| Feb 13, 2017 | $10.56 | $11.12 | $10.49 | $10.77 | +3.36% | 74,549,097 |
| Feb 6, 2017 | $10.43 | $10.50 | $9.80 | $10.42 | +0.87% | 87,691,630 |
| Jan 30, 2017 | $10.71 | $10.71 | $10.08 | $10.33 | -4.26% | 94,940,110 |
| Jan 23, 2017 | $11.18 | $11.50 | $10.72 | $10.79 | -3.66% | 87,109,570 |
| Jan 17, 2017 | $11.34 | $11.42 | $11.08 | $11.20 | -1.06% | 56,792,070 |
| Jan 9, 2017 | $10.84 | $11.71 | $10.75 | $11.32 | +4.14% | 75,582,750 |
| Jan 3, 2017 | $10.59 | $11.19 | $10.59 | $10.87 | +7.52% | 79,595,210 |
| Dec 27, 2016 | $10.16 | $10.43 | $10.04 | $10.11 | 0.00% | 53,289,420 |
| Dec 19, 2016 | $10.19 | $10.21 | $9.78 | $10.11 | -0.98% | 89,465,240 |
| Dec 12, 2016 | $11.03 | $11.21 | $10.11 | $10.21 | -5.81% | 129,050,540 |
| Dec 5, 2016 | $10.76 | $11.04 | $10.38 | $10.84 | +1.50% | 150,382,140 |
| Nov 28, 2016 | $10.36 | $11.05 | $9.72 | $10.68 | +4.71% | 160,269,170 |
| Nov 21, 2016 | $10.10 | $10.54 | $10.04 | $10.20 | +5.70% | 85,016,630 |
| Nov 14, 2016 | $9.43 | $10.23 | $9.14 | $9.65 | – | 141,406,040 |
Seasonality
PBR 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 | 11.2% | -3.4% | -2.8% | 3.2% | 0.8% | 2.0% | 6.6% | 1.8% | 1.0% | 3.6% | 5.3% | 2.6% |
| Months up | 8 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 29.5% | 8.4% | 24.8% | 6.8% | -14.8% | -13.2% | 20.0% | 2.7% | 7.9% | 5.7% | ||
| 2025 | 10.5% | -6.1% | 7.4% | -19.4% | 2.2% | 11.5% | 1.8% | -0.7% | 2.1% | -8.1% | 7.7% | -5.5% |
| 2024 | 6.9% | -3.2% | -7.9% | 14.5% | -4.7% | -4.2% | -1.5% | 9.6% | -5.4% | -6.7% | 6.2% | -3.0% |
| 2023 | 8.9% | -4.4% | -6.0% | 13.2% | 8.7% | 26.8% | 6.1% | -0.9% | 6.7% | 0.1% | 5.4% | 4.6% |
| 2022 | 21.6% | 7.0% | 3.6% | -0.7% | 12.4% | -15.8% | 22.3% | 20.8% | -13.6% | 3.9% | 2.9% | -8.9% |
| 2021 | -10.5% | -21.1% | 6.9% | 3.5% | 20.4% | 19.8% | -12.8% | 7.6% | -4.6% | -5.0% | 8.7% | 15.7% |
| 2020 | -11.5% | -14.2% | -54.5% | 25.6% | 10.4% | 8.4% | 5.8% | -5.8% | -12.8% | -6.9% | 44.3% | 17.3% |
| 2019 | 25.3% | -3.6% | 1.3% | -4.3% | -4.9% | 7.9% | -3.3% | -10.0% | 6.8% | 12.2% | -8.7% | 8.2% |
| 2018 | 29.8% | 5.1% | 0.7% | -0.4% | -15.7% | -15.4% | 16.9% | -7.1% | 11.0% | 34.6% | -10.1% | -10.5% |
| 2017 | 1.5% | -1.8% | -3.9% | -7.0% | -5.9% | -5.8% | 10.3% | 1.9% | 11.8% | 6.1% | -8.7% | 5.9% |