XETRA - Delayed Quote • EUR
alstria office REIT-AG (AOX.DE)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR 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 | 3.5000 | 3.5100 | 3.3600 | 3.4900 | 3.4900 | 31,240 |
| Apr 25, 2024 | 3.4400 | 3.4500 | 3.3500 | 3.4400 | 3.4400 | 6,803 |
| Apr 24, 2024 | 3.3900 | 3.5000 | 3.3900 | 3.4500 | 3.4500 | 2,740 |
| Apr 23, 2024 | 3.4200 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | 3,876 |
| Apr 22, 2024 | 3.5100 | 3.5100 | 3.3600 | 3.4000 | 3.4000 | 7,637 |
| Apr 19, 2024 | 3.4000 | 3.4900 | 3.3800 | 3.4900 | 3.4900 | 935 |
| Apr 18, 2024 | 3.5000 | 3.5000 | 3.3900 | 3.4400 | 3.4400 | 577 |
| Apr 17, 2024 | 3.3800 | 3.5300 | 3.3800 | 3.4800 | 3.4800 | 4,969 |
| Apr 16, 2024 | 3.5400 | 3.5400 | 3.3500 | 3.5000 | 3.5000 | 7,633 |
| Apr 15, 2024 | 3.4600 | 3.5900 | 3.4000 | 3.5500 | 3.5500 | 11,012 |
| Apr 12, 2024 | 3.4200 | 3.5900 | 3.3700 | 3.5000 | 3.5000 | 7,491 |
| Apr 11, 2024 | 3.4200 | 3.6000 | 3.3600 | 3.6000 | 3.6000 | 9,929 |
| Apr 10, 2024 | 3.5900 | 3.6300 | 3.3100 | 3.5700 | 3.5700 | 16,389 |
| Apr 9, 2024 | 3.4200 | 3.5800 | 3.3900 | 3.5800 | 3.5800 | 3,832 |
| Apr 8, 2024 | 3.4800 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | 1,752 |
| Apr 5, 2024 | 3.2600 | 3.4000 | 3.2500 | 3.4000 | 3.4000 | 57,356 |
| Apr 4, 2024 | 3.5000 | 3.5100 | 3.2500 | 3.4000 | 3.4000 | 16,156 |
| Apr 3, 2024 | 3.5400 | 3.5400 | 3.3200 | 3.4700 | 3.4700 | 2,200 |
| Apr 2, 2024 | 3.3600 | 3.4700 | 3.3000 | 3.4000 | 3.4000 | 16,702 |
| Mar 28, 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3900 | 3.3900 | 1,102 |
| Mar 27, 2024 | 3.4800 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 4,181 |
| Mar 26, 2024 | 3.4750 | 3.6150 | 3.4750 | 3.5000 | 3.5000 | 1,489 |
| Mar 25, 2024 | 3.5050 | 3.5550 | 3.4050 | 3.4950 | 3.4950 | 19,422 |
| Mar 22, 2024 | 3.5900 | 3.6000 | 3.5250 | 3.6000 | 3.6000 | 454 |
| Mar 21, 2024 | 3.2000 | 3.6000 | 3.2000 | 3.5300 | 3.5300 | 18,623 |
| Mar 20, 2024 | 3.5450 | 3.5750 | 3.4050 | 3.4450 | 3.4450 | 2,052 |
| Mar 19, 2024 | 3.3500 | 3.5450 | 3.3500 | 3.5200 | 3.5200 | 3,660 |
| Mar 18, 2024 | 3.5500 | 3.5500 | 3.4600 | 3.4900 | 3.4900 | 2,378 |
| Mar 15, 2024 | 3.4100 | 3.5450 | 3.4100 | 3.5450 | 3.5450 | 3,513 |
| Mar 14, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4850 | 3.4850 | 5,317 |
| Mar 13, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4500 | 3.4500 | 5,186 |
| Mar 12, 2024 | 3.4000 | 3.4000 | 3.2300 | 3.4000 | 3.4000 | 23,569 |
| Mar 11, 2024 | 3.4200 | 3.4200 | 3.3300 | 3.4000 | 3.4000 | 13,026 |
| Mar 8, 2024 | 3.5500 | 3.5500 | 3.3350 | 3.4600 | 3.4600 | 6,349 |
| Mar 7, 2024 | 3.4000 | 3.5500 | 3.4000 | 3.4950 | 3.4950 | 616 |
| Mar 6, 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 37,757 |
| Mar 5, 2024 | 3.5000 | 3.5850 | 3.4900 | 3.5850 | 3.5850 | 376 |
| Mar 4, 2024 | 3.5000 | 3.5900 | 3.4600 | 3.5050 | 3.5050 | 3,126 |
| Mar 1, 2024 | 3.5800 | 3.6400 | 3.4050 | 3.5800 | 3.5800 | 28,416 |
| Feb 29, 2024 | 3.4050 | 3.4050 | 3.4000 | 3.4000 | 3.4000 | 393 |
| Feb 28, 2024 | 3.4050 | 3.5350 | 3.4050 | 3.4500 | 3.4500 | 599 |
| Feb 27, 2024 | 3.5650 | 3.7000 | 3.4200 | 3.4600 | 3.4600 | 10,174 |
| Feb 26, 2024 | 3.5500 | 3.5700 | 3.4650 | 3.5600 | 3.5600 | 5,239 |
| Feb 23, 2024 | 3.3450 | 3.6350 | 3.3450 | 3.6100 | 3.6100 | 4,105 |
| Feb 22, 2024 | 3.3400 | 3.4950 | 3.3400 | 3.4950 | 3.4950 | 6,338 |
| Feb 21, 2024 | 3.3650 | 3.5300 | 3.3450 | 3.3650 | 3.3650 | 34,027 |
| Feb 20, 2024 | 3.6150 | 3.6150 | 3.4400 | 3.4750 | 3.4750 | 4,365 |
| Feb 19, 2024 | 3.6000 | 3.6000 | 3.4450 | 3.5700 | 3.5700 | 2,458 |
| Feb 16, 2024 | 3.6150 | 3.6150 | 3.4400 | 3.5500 | 3.5500 | 8,915 |
| Feb 15, 2024 | 3.5800 | 3.6050 | 3.4050 | 3.6050 | 3.6050 | 4,253 |
| Feb 14, 2024 | 3.5950 | 3.5950 | 3.5000 | 3.5600 | 3.5600 | 6,253 |
| Feb 13, 2024 | 3.6750 | 3.6750 | 3.5350 | 3.5350 | 3.5350 | 3,304 |
| Feb 12, 2024 | 3.6550 | 3.6600 | 3.5350 | 3.5600 | 3.5600 | 10,098 |
| Feb 9, 2024 | 3.7350 | 3.7350 | 3.6000 | 3.7050 | 3.7050 | 1,824 |
| Feb 8, 2024 | 3.6050 | 3.6600 | 3.6050 | 3.6600 | 3.6600 | 1,479 |
| Feb 7, 2024 | 3.5550 | 3.6250 | 3.4200 | 3.6250 | 3.6250 | 15,841 |
| Feb 6, 2024 | 3.5400 | 3.6750 | 3.5400 | 3.6600 | 3.6600 | 6,596 |
| Feb 5, 2024 | 3.5400 | 3.6000 | 3.5400 | 3.5600 | 3.5600 | 12,967 |
| Feb 2, 2024 | 3.4600 | 3.5650 | 3.4600 | 3.5400 | 3.5400 | 7,579 |
| Feb 1, 2024 | 3.5500 | 3.5500 | 3.4200 | 3.5200 | 3.5200 | 9,841 |
| Jan 31, 2024 | 3.4400 | 3.5500 | 3.4300 | 3.5500 | 3.5500 | 17,836 |
| Jan 30, 2024 | 3.4100 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 3,164 |
| Jan 29, 2024 | 3.3850 | 3.4350 | 3.3350 | 3.4100 | 3.4100 | 4,096 |
| Jan 26, 2024 | 3.3600 | 3.4450 | 3.2800 | 3.3050 | 3.3050 | 65,745 |
| Jan 25, 2024 | 3.3550 | 3.4450 | 3.3200 | 3.3200 | 3.3200 | 6,285 |
| Jan 24, 2024 | 3.3900 | 3.4450 | 3.3450 | 3.4400 | 3.4400 | 1,349 |
| Jan 23, 2024 | 3.4500 | 3.4500 | 3.3900 | 3.4350 | 3.4350 | 21,420 |
| Jan 22, 2024 | 3.2500 | 3.4450 | 3.2300 | 3.4200 | 3.4200 | 24,581 |
| Jan 19, 2024 | 3.2500 | 3.3400 | 3.2500 | 3.3400 | 3.3400 | 13,983 |
| Jan 18, 2024 | 3.3200 | 3.3650 | 3.2800 | 3.2800 | 3.2800 | 3,468 |
| Jan 17, 2024 | 3.4000 | 3.4100 | 3.3450 | 3.3450 | 3.3450 | 2,768 |
| Jan 16, 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4500 | 3.4500 | 4,816 |
| Jan 15, 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4100 | 3.4100 | 6,767 |
| Jan 12, 2024 | 3.4900 | 3.4900 | 3.4250 | 3.4650 | 3.4650 | 3,091 |
| Jan 11, 2024 | 3.4800 | 3.5200 | 3.4750 | 3.4800 | 3.4800 | 5,417 |
| Jan 10, 2024 | 3.4650 | 3.4900 | 3.4250 | 3.4250 | 3.4250 | 5,212 |
| Jan 9, 2024 | 3.4600 | 3.4900 | 3.4250 | 3.4250 | 3.4250 | 1,868 |
| Jan 8, 2024 | 3.4250 | 3.5500 | 3.4250 | 3.5500 | 3.5500 | 6,860 |
| Jan 5, 2024 | 3.5350 | 3.5850 | 3.4450 | 3.5850 | 3.5850 | 6,057 |
| Jan 4, 2024 | 3.5350 | 3.6650 | 3.5350 | 3.5350 | 3.5350 | 1,102 |
| Jan 3, 2024 | 3.6200 | 3.6600 | 3.5350 | 3.6600 | 3.6600 | 26,461 |
| Jan 2, 2024 | 3.6750 | 3.6750 | 3.6200 | 3.6650 | 3.6650 | 915 |
| Dec 29, 2023 | 3.6000 | 3.6750 | 3.6000 | 3.6600 | 3.6600 | 2,178 |
| Dec 28, 2023 | 3.5850 | 3.7050 | 3.4750 | 3.7050 | 3.7050 | 40,150 |
| Dec 27, 2023 | 3.5800 | 3.6600 | 3.5550 | 3.5750 | 3.5750 | 16,667 |
| Dec 22, 2023 | 3.4250 | 3.5800 | 3.4250 | 3.5800 | 3.5800 | 245 |
| Dec 21, 2023 | 3.4500 | 3.5250 | 3.4250 | 3.5150 | 3.5150 | 2,473 |
| Dec 20, 2023 | 3.4800 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 11,505 |
| Dec 19, 2023 | 3.4750 | 3.4800 | 3.3650 | 3.4200 | 3.4200 | 6,241 |
| Dec 18, 2023 | 3.4000 | 3.4500 | 3.3650 | 3.4500 | 3.4500 | 3,422 |
| Dec 15, 2023 | 3.4250 | 3.4400 | 3.3050 | 3.3750 | 3.3750 | 31,085 |
| Dec 14, 2023 | 3.4050 | 3.4800 | 3.2600 | 3.3550 | 3.3550 | 7,985 |
| Dec 13, 2023 | 3.2200 | 3.4050 | 3.2200 | 3.3700 | 3.3700 | 17,979 |
| Dec 12, 2023 | 3.3800 | 3.3800 | 3.2200 | 3.2200 | 3.2200 | 1,036 |
| Dec 11, 2023 | 3.3750 | 3.3750 | 3.2350 | 3.3500 | 3.3500 | 7,512 |
| Dec 8, 2023 | 3.4700 | 3.4900 | 3.2300 | 3.3400 | 3.3400 | 38,928 |
| Dec 7, 2023 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | 3.4700 | 54,062 |
| Dec 6, 2023 | 3.7000 | 3.7900 | 3.5450 | 3.5450 | 3.5450 | 31,606 |
| Dec 5, 2023 | 3.6600 | 3.6950 | 3.5800 | 3.6800 | 3.6800 | 11,498 |
| Dec 4, 2023 | 1.4100 Dividend | |||||
| Dec 4, 2023 | 3.4000 | 3.8700 | 3.4000 | 3.6800 | 3.6800 | 74,692 |
| Dec 1, 2023 | 4.4050 | 4.7000 | 4.4050 | 4.6500 | 3.2400 | 83,244 |
| Nov 30, 2023 | 4.4400 | 4.4800 | 4.2850 | 4.3950 | 3.0623 | 26,099 |
| Nov 29, 2023 | 4.3500 | 4.4350 | 4.2550 | 4.3550 | 3.0345 | 26,053 |
| Nov 28, 2023 | 4.1550 | 4.3400 | 4.1500 | 4.3350 | 3.0205 | 17,592 |
| Nov 27, 2023 | 4.1300 | 4.1950 | 4.0200 | 4.0950 | 2.8533 | 26,103 |
| Nov 24, 2023 | 4.0900 | 4.0900 | 4.0400 | 4.0400 | 2.8150 | 690 |
| Nov 23, 2023 | 4.0250 | 4.1550 | 3.9700 | 4.0400 | 2.8150 | 38,405 |
| Nov 22, 2023 | 3.8450 | 3.9700 | 3.8000 | 3.9600 | 2.7592 | 63,414 |
| Nov 21, 2023 | 4.1650 | 4.1650 | 3.6600 | 3.7250 | 2.5955 | 93,530 |
| Nov 20, 2023 | 4.0900 | 4.1650 | 4.0900 | 4.0900 | 2.8498 | 5,048 |
| Nov 17, 2023 | 4.1000 | 4.1600 | 4.0500 | 4.0950 | 2.8533 | 26,497 |
| Nov 16, 2023 | 3.9450 | 4.1000 | 3.9350 | 3.9600 | 2.7592 | 23,886 |
| Nov 15, 2023 | 3.9550 | 4.0000 | 3.8550 | 3.8550 | 2.6861 | 29,193 |
| Nov 14, 2023 | 3.8400 | 3.9500 | 3.7850 | 3.8150 | 2.6582 | 13,303 |
| Nov 13, 2023 | 3.7800 | 3.8650 | 3.7300 | 3.8000 | 2.6477 | 20,888 |
| Nov 10, 2023 | 3.6850 | 3.7750 | 3.6850 | 3.7500 | 2.6129 | 14,504 |
| Nov 9, 2023 | 3.6250 | 3.6900 | 3.5800 | 3.6900 | 2.5711 | 12,538 |
| Nov 8, 2023 | 3.5600 | 3.8000 | 3.5500 | 3.5600 | 2.4805 | 134,952 |
| Nov 7, 2023 | 3.5200 | 3.5900 | 3.5200 | 3.5800 | 2.4945 | 41,188 |
| Nov 6, 2023 | 3.5500 | 3.5650 | 3.5250 | 3.5500 | 2.4735 | 19,136 |
| Nov 3, 2023 | 3.5200 | 3.5900 | 3.5050 | 3.5900 | 2.5014 | 23,663 |
| Nov 2, 2023 | 3.5050 | 3.6000 | 3.5050 | 3.5850 | 2.4979 | 37,512 |
| Nov 1, 2023 | 3.5050 | 3.5300 | 3.5000 | 3.5300 | 2.4596 | 8,447 |
| Oct 31, 2023 | 3.5200 | 3.5500 | 3.5200 | 3.5200 | 2.4526 | 15,978 |
| Oct 30, 2023 | 3.5200 | 3.5500 | 3.4700 | 3.5050 | 2.4422 | 13,641 |
| Oct 27, 2023 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 2.4666 | 5,922 |
| Oct 26, 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5300 | 2.4596 | 14,155 |
| Oct 25, 2023 | 3.5600 | 3.5900 | 3.5500 | 3.5550 | 2.4770 | 15,268 |
| Oct 24, 2023 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 2.5154 | 35,970 |
| Oct 23, 2023 | 3.6100 | 3.6900 | 3.5600 | 3.6800 | 2.5641 | 36,461 |
| Oct 20, 2023 | 3.6900 | 3.7350 | 3.6100 | 3.6850 | 2.5676 | 10,601 |
| Oct 19, 2023 | 3.6900 | 3.7800 | 3.6800 | 3.7700 | 2.6268 | 24,649 |
| Oct 18, 2023 | 3.6800 | 3.7400 | 3.6750 | 3.7400 | 2.6059 | 6,081 |
| Oct 17, 2023 | 3.7300 | 3.7800 | 3.7000 | 3.7400 | 2.6059 | 30,524 |
| Oct 16, 2023 | 3.8100 | 3.8500 | 3.8100 | 3.8200 | 2.6617 | 36,109 |
| Oct 13, 2023 | 3.4950 | 3.9800 | 3.4050 | 3.9050 | 2.7209 | 99,316 |
| Oct 12, 2023 | 3.4700 | 3.4700 | 3.3850 | 3.4500 | 2.4039 | 10,844 |
| Oct 11, 2023 | 3.4800 | 3.5450 | 3.3850 | 3.4600 | 2.4108 | 27,630 |
| Oct 10, 2023 | 3.6000 | 3.6000 | 3.4600 | 3.5350 | 2.4631 | 30,203 |
| Oct 9, 2023 | 3.4450 | 3.5500 | 3.3650 | 3.5500 | 2.4735 | 3,187 |
| Oct 6, 2023 | 3.5000 | 3.5450 | 3.3350 | 3.4250 | 2.3865 | 14,575 |
| Oct 5, 2023 | 3.5400 | 3.5500 | 3.3900 | 3.5500 | 2.4735 | 10,278 |
| Oct 4, 2023 | 3.5900 | 3.6750 | 3.5400 | 3.5400 | 2.4666 | 12,980 |
| Oct 3, 2023 | 3.5500 | 3.6250 | 3.5500 | 3.5900 | 2.5014 | 1,931 |
| Oct 2, 2023 | 3.7300 | 3.7300 | 3.5700 | 3.6000 | 2.5084 | 2,710 |
| Sep 29, 2023 | 3.6800 | 3.7250 | 3.6200 | 3.7250 | 2.5955 | 5,086 |
| Sep 28, 2023 | 3.6050 | 3.6700 | 3.6050 | 3.6100 | 2.5154 | 2,744 |
| Sep 27, 2023 | 3.8650 | 3.8650 | 3.4750 | 3.6000 | 2.5084 | 22,439 |
| Sep 26, 2023 | 3.9200 | 3.9450 | 3.8050 | 3.9350 | 2.7418 | 9,696 |
| Sep 25, 2023 | 4.1750 | 4.1750 | 3.9050 | 4.0150 | 2.7975 | 2,092 |
| Sep 22, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 2.8150 | - |
| Sep 21, 2023 | 4.1050 | 4.1950 | 4.1000 | 4.1550 | 2.8951 | 1,551 |
| Sep 20, 2023 | 4.1850 | 4.2000 | 4.1050 | 4.2000 | 2.9265 | 8,792 |
| Sep 19, 2023 | 3.9700 | 4.3550 | 3.8250 | 4.1850 | 2.9160 | 25,842 |
| Sep 18, 2023 | 4.1750 | 4.1750 | 3.9600 | 3.9650 | 2.7627 | 26,490 |
| Sep 15, 2023 | 4.3750 | 4.3800 | 4.1550 | 4.1550 | 2.8951 | 63,675 |
| Sep 14, 2023 | 4.4700 | 4.4800 | 4.3550 | 4.3550 | 3.0345 | 24,884 |
| Sep 13, 2023 | 4.5800 | 4.6000 | 4.4800 | 4.4850 | 3.1250 | 3,797 |
| Sep 12, 2023 | 4.5200 | 4.6500 | 4.4900 | 4.6500 | 3.2400 | 13,295 |
| Sep 11, 2023 | 4.5750 | 4.6000 | 4.5250 | 4.5650 | 3.1808 | 14,023 |
| Sep 8, 2023 | 4.5950 | 4.5950 | 4.5250 | 4.5250 | 3.1529 | 2,856 |
| Sep 7, 2023 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | 3.2400 | 9,375 |
| Sep 6, 2023 | 4.6450 | 4.6500 | 4.5950 | 4.6500 | 3.2400 | 4,744 |
| Sep 5, 2023 | 4.7500 | 4.7800 | 4.7200 | 4.7450 | 3.3062 | 5,508 |
| Sep 4, 2023 | 4.7250 | 4.9000 | 4.7250 | 4.9000 | 3.4142 | 30,145 |
| Sep 1, 2023 | 4.8000 | 4.8000 | 4.7250 | 4.8000 | 3.3445 | 2,341 |
| Aug 31, 2023 | 4.8000 | 4.8000 | 4.6850 | 4.8000 | 3.3445 | 6,722 |
| Aug 30, 2023 | 4.7000 | 4.8000 | 4.6850 | 4.8000 | 3.3445 | 4,023 |
| Aug 29, 2023 | 4.8750 | 4.8750 | 4.6450 | 4.7500 | 3.3097 | 11,186 |
| Aug 28, 2023 | 4.8750 | 4.9350 | 4.7050 | 4.7750 | 3.3271 | 58,607 |
| Aug 25, 2023 | 4.9500 | 4.9500 | 4.8300 | 4.9500 | 3.4490 | 1,491 |
| Aug 24, 2023 | 4.8800 | 4.9300 | 4.8750 | 4.9300 | 3.4351 | 1,961 |
| Aug 23, 2023 | 4.8200 | 4.9700 | 4.8100 | 4.9700 | 3.4630 | 9,553 |
| Aug 22, 2023 | 4.8200 | 4.9650 | 4.8050 | 4.9650 | 3.4595 | 4,112 |
| Aug 21, 2023 | 4.8450 | 4.9950 | 4.8400 | 4.9950 | 3.4804 | 2,937 |
| Aug 18, 2023 | 4.9300 | 5.0100 | 4.9300 | 4.9400 | 3.4421 | 4,713 |
| Aug 17, 2023 | 5.0000 | 5.0000 | 4.8550 | 4.9000 | 3.4142 | 832 |
| Aug 16, 2023 | 5.0000 | 5.0000 | 4.8500 | 4.8550 | 3.3828 | 3,047 |
| Aug 15, 2023 | 5.1000 | 5.1000 | 4.7950 | 4.7950 | 3.3410 | 6,170 |
| Aug 14, 2023 | 5.0500 | 5.1000 | 4.9500 | 4.9950 | 3.4804 | 3,012 |
| Aug 11, 2023 | 4.9500 | 5.0800 | 4.9500 | 5.0800 | 3.5396 | 1,007 |
| Aug 10, 2023 | 4.9850 | 4.9950 | 4.9800 | 4.9950 | 3.4804 | 2,611 |
| Aug 9, 2023 | 5.0000 | 5.0200 | 4.9400 | 5.0000 | 3.4839 | 683 |
| Aug 8, 2023 | 5.0300 | 5.1100 | 4.9600 | 5.0000 | 3.4839 | 8,389 |
| Aug 7, 2023 | 5.0500 | 5.0500 | 4.8850 | 4.9800 | 3.4699 | 2,396 |
| Aug 4, 2023 | 4.9550 | 5.0000 | 4.9000 | 5.0000 | 3.4839 | 7,644 |
| Aug 3, 2023 | 4.9500 | 4.9550 | 4.9500 | 4.9550 | 3.4525 | 122 |
| Aug 2, 2023 | 5.0900 | 5.0900 | 4.9500 | 4.9500 | 3.4490 | 1,730 |
| Aug 1, 2023 | 5.0700 | 5.0700 | 4.9000 | 5.0000 | 3.4839 | 18,855 |
| Jul 31, 2023 | 5.0500 | 5.0500 | 4.9800 | 5.0000 | 3.4839 | 2,153 |
| Jul 28, 2023 | 5.0700 | 5.1000 | 4.9850 | 5.1000 | 3.5535 | 7,112 |
| Jul 27, 2023 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | 3.4699 | 2,008 |
| Jul 26, 2023 | 4.9850 | 5.0500 | 4.9500 | 5.0400 | 3.5117 | 13,983 |
| Jul 25, 2023 | 5.0600 | 5.0700 | 4.9850 | 5.0700 | 3.5326 | 3,580 |
| Jul 24, 2023 | 5.0100 | 5.0900 | 5.0100 | 5.0800 | 3.5396 | 2,292 |
| Jul 21, 2023 | 5.0900 | 5.1000 | 5.0100 | 5.1000 | 3.5535 | 1,204 |
| Jul 20, 2023 | 5.0900 | 5.1000 | 5.0100 | 5.1000 | 3.5535 | 1,884 |
| Jul 19, 2023 | 4.9500 | 5.0900 | 4.9500 | 5.0900 | 3.5466 | 1,677 |
| Jul 18, 2023 | 5.1900 | 5.1900 | 4.9450 | 5.0800 | 3.5396 | 5,258 |
| Jul 17, 2023 | 5.0000 | 5.1400 | 4.9000 | 5.1400 | 3.5814 | 11,643 |
| Jul 14, 2023 | 5.0200 | 5.1000 | 4.9550 | 5.1000 | 3.5535 | 1,853 |
| Jul 13, 2023 | 5.1200 | 5.1700 | 4.9750 | 4.9750 | 3.4665 | 3,492 |
| Jul 12, 2023 | 5.0200 | 5.1000 | 4.9750 | 5.1000 | 3.5535 | 4,336 |
| Jul 11, 2023 | 4.9850 | 5.0300 | 4.9500 | 5.0100 | 3.4908 | 5,984 |
| Jul 10, 2023 | 4.9850 | 5.1000 | 4.9850 | 5.1000 | 3.5535 | 1,084 |
| Jul 7, 2023 | 5.0900 | 5.1000 | 5.0000 | 5.1000 | 3.5535 | 3,399 |
| Jul 6, 2023 | 5.0200 | 5.1000 | 4.9800 | 4.9850 | 3.4734 | 2,236 |
| Jul 5, 2023 | 5.1000 | 5.1400 | 5.0000 | 5.1400 | 3.5814 | 2,972 |
| Jul 4, 2023 | 5.0200 | 5.0300 | 4.9750 | 5.0000 | 3.4839 | 2,646 |
| Jul 3, 2023 | 5.0300 | 5.0300 | 4.8650 | 4.9150 | 3.4246 | 1,446 |
| Jun 30, 2023 | 5.0200 | 5.0400 | 4.9250 | 5.0100 | 3.4908 | 8,539 |
| Jun 29, 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 3.5257 | 716 |
| Jun 28, 2023 | 4.9800 | 5.1000 | 4.8600 | 5.1000 | 3.5535 | 13,544 |
| Jun 27, 2023 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 3.5535 | 317 |
| Jun 26, 2023 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 3.6023 | 56 |
| Jun 23, 2023 | 5.1800 | 5.1800 | 5.0300 | 5.1600 | 3.5954 | 2,871 |
| Jun 22, 2023 | 5.1100 | 5.1800 | 5.0600 | 5.1800 | 3.6093 | 2,162 |
| Jun 21, 2023 | 4.9950 | 5.1200 | 4.9350 | 5.1000 | 3.5535 | 16,391 |
| Jun 20, 2023 | 5.2000 | 5.2000 | 5.0100 | 5.0800 | 3.5396 | 1,134 |
| Jun 19, 2023 | 5.0400 | 5.1200 | 5.0100 | 5.1200 | 3.5675 | 3,346 |
| Jun 16, 2023 | 5.0700 | 5.2000 | 5.0600 | 5.2000 | 3.6232 | 1,480 |
| Jun 15, 2023 | 5.3100 | 5.3100 | 5.0500 | 5.0500 | 3.5187 | 8,599 |
| Jun 14, 2023 | 5.4300 | 5.4300 | 5.1900 | 5.1900 | 3.6163 | 7,072 |
| Jun 13, 2023 | 5.2700 | 5.4300 | 5.1500 | 5.4300 | 3.7835 | 20,781 |
| Jun 12, 2023 | 5.1300 | 5.2700 | 5.1300 | 5.2700 | 3.6720 | 397 |
| Jun 9, 2023 | 5.2000 | 5.2100 | 5.0400 | 5.2100 | 3.6302 | 683 |
| Jun 8, 2023 | 5.1700 | 5.2000 | 5.0400 | 5.1800 | 3.6093 | 555 |
| Jun 7, 2023 | 5.1400 | 5.1600 | 5.0800 | 5.1600 | 3.5954 | 1,285 |
| Jun 6, 2023 | 4.9800 | 5.1300 | 4.9800 | 5.1300 | 3.5745 | 3,518 |
| Jun 5, 2023 | 5.0000 | 5.1300 | 5.0000 | 5.1100 | 3.5605 | 4,649 |
| Jun 2, 2023 | 5.0000 | 5.0200 | 4.9800 | 5.0000 | 3.4839 | 1,471 |
| Jun 1, 2023 | 5.0100 | 5.0200 | 4.9800 | 5.0200 | 3.4978 | 995 |
| May 31, 2023 | 5.0300 | 5.0300 | 4.9800 | 5.0200 | 3.4978 | 6,515 |
| May 30, 2023 | 5.2000 | 5.2100 | 5.0400 | 5.1300 | 3.5745 | 3,070 |
| May 29, 2023 | 5.2600 | 5.3300 | 5.2200 | 5.2200 | 3.6372 | 1,546 |
| May 26, 2023 | 5.3900 | 5.3900 | 5.3100 | 5.3100 | 3.6999 | 683 |
| May 25, 2023 | 5.3200 | 5.4000 | 5.2600 | 5.3700 | 3.7417 | 3,505 |
| May 24, 2023 | 5.3000 | 5.3800 | 5.3000 | 5.3800 | 3.7486 | 2,122 |
| May 23, 2023 | 5.3400 | 5.3800 | 5.3100 | 5.3800 | 3.7486 | 369 |
| May 22, 2023 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | 3.6581 | 12,575 |
| May 19, 2023 | 5.3600 | 5.4500 | 5.3500 | 5.4200 | 3.7765 | 1,234 |
| May 18, 2023 | 5.5100 | 5.7200 | 5.2600 | 5.4000 | 3.7626 | 11,600 |
| May 17, 2023 | 5.5600 | 5.5600 | 5.5000 | 5.5300 | 3.8532 | 2,594 |
| May 16, 2023 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 3.9089 | 73 |
| May 15, 2023 | 5.7500 | 5.7500 | 5.4800 | 5.4800 | 3.8183 | 3,826 |
| May 12, 2023 | 5.7100 | 5.8100 | 5.6000 | 5.7300 | 3.9925 | 7,387 |
| May 11, 2023 | 5.7100 | 5.8500 | 5.7000 | 5.8500 | 4.0761 | 4,492 |
| May 10, 2023 | 5.9300 | 5.9300 | 5.6000 | 5.6200 | 3.9159 | 1,069 |
| May 9, 2023 | 5.8700 | 5.9400 | 5.7900 | 5.9400 | 4.1388 | 6,057 |
| May 8, 2023 | 5.9900 | 6.0000 | 5.8900 | 5.8900 | 4.1040 | 5,078 |
| May 5, 2023 | 0.0600 Dividend | |||||
| May 5, 2023 | 5.9300 | 5.9900 | 5.9000 | 5.9900 | 4.1737 | 3,831 |
| May 4, 2023 | 5.9800 | 6.0200 | 5.9000 | 5.9000 | 4.0692 | 4,756 |
| May 3, 2023 | 6.0000 | 6.0000 | 5.8600 | 5.9900 | 4.1312 | 2,296 |
| May 2, 2023 | 5.9800 | 6.0300 | 5.9600 | 6.0300 | 4.1588 | 6,319 |
| Apr 28, 2023 | 5.9400 | 5.9400 | 5.8900 | 5.9300 | 4.0899 | 2,807 |
| Apr 27, 2023 | 5.7800 | 6.0400 | 5.7800 | 6.0400 | 4.1657 | 3,520 |
| Apr 26, 2023 | 6.0200 | 6.0600 | 5.7500 | 5.7800 | 3.9864 | 6,968 |