Frankfurt - Delayed Quote • EUR
Big 5 Sporting Goods Corporation (BG3.F)
At close: April 26 at 9:41 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 | 3.0400 | 3.1400 | 3.0400 | 3.1400 | 3.1400 | - |
| Apr 25, 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 24, 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | - |
| Apr 23, 2024 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | - |
| Apr 22, 2024 | 2.8400 | 2.9200 | 2.8400 | 2.9200 | 2.9200 | - |
| Apr 19, 2024 | 2.7600 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | - |
| Apr 18, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Apr 17, 2024 | 2.8600 | 2.8600 | 2.7400 | 2.7400 | 2.7400 | - |
| Apr 16, 2024 | 2.9200 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | - |
| Apr 15, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Apr 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 11, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | - |
| Apr 10, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 9, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Apr 8, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 5, 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1400 | 3.1400 | - |
| Apr 4, 2024 | 2.9600 | 3.0400 | 2.9600 | 3.0400 | 3.0400 | - |
| Apr 3, 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.9800 | - |
| Apr 2, 2024 | 3.2200 | 3.2200 | 3.0600 | 3.0600 | 3.0600 | - |
| Mar 28, 2024 | 3.5990 | 3.5990 | 3.1630 | 3.1630 | 3.1630 | - |
| Mar 27, 2024 | 3.3640 | 3.5480 | 3.3640 | 3.5480 | 3.5480 | - |
| Mar 26, 2024 | 3.2330 | 3.3170 | 3.2330 | 3.3170 | 3.3170 | - |
| Mar 25, 2024 | 3.2600 | 3.2600 | 3.1950 | 3.1950 | 3.1950 | - |
| Mar 22, 2024 | 3.3370 | 3.3370 | 3.2310 | 3.2310 | 3.2310 | - |
| Mar 21, 2024 | 3.3560 | 3.3560 | 3.2900 | 3.2900 | 3.2900 | - |
| Mar 20, 2024 | 3.2260 | 3.2790 | 3.2260 | 3.2790 | 3.2790 | - |
| Mar 19, 2024 | 3.2230 | 3.3950 | 3.1490 | 3.1490 | 3.1490 | 87 |
| Mar 18, 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| Mar 15, 2024 | 3.3130 | 3.3130 | 3.1610 | 3.1610 | 3.1610 | - |
| Mar 14, 2024 | 3.2380 | 3.2380 | 3.1890 | 3.1890 | 3.1890 | - |
| Mar 13, 2024 | 3.2990 | 3.2990 | 3.1790 | 3.1790 | 3.1790 | - |
| Mar 12, 2024 | 3.4240 | 3.4240 | 3.2500 | 3.2500 | 3.2500 | - |
| Mar 11, 2024 | 3.5560 | 3.5560 | 3.3870 | 3.3870 | 3.3870 | - |
| Mar 8, 2024 | 3.5870 | 3.5870 | 3.5310 | 3.5310 | 3.5310 | - |
| Mar 7, 2024 | 0.0500 Dividend | |||||
| Mar 7, 2024 | 3.5370 | 3.6270 | 3.5370 | 3.6270 | 3.6270 | - |
| Mar 6, 2024 | 3.7590 | 3.7590 | 3.6080 | 3.6080 | 3.5580 | - |
| Mar 5, 2024 | 3.9410 | 3.9410 | 3.8150 | 3.8150 | 3.7621 | - |
| Mar 4, 2024 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1093 | - |
| Mar 1, 2024 | 4.2830 | 4.2830 | 4.2200 | 4.2200 | 4.1615 | - |
| Feb 29, 2024 | 4.2380 | 4.3230 | 4.2380 | 4.3230 | 4.2631 | - |
| Feb 28, 2024 | 4.3940 | 4.3940 | 4.3110 | 4.3110 | 4.2513 | - |
| Feb 27, 2024 | 4.7480 | 4.7590 | 4.7480 | 4.7590 | 4.6930 | - |
| Feb 26, 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6063 | - |
| Feb 23, 2024 | 4.7590 | 4.7610 | 4.7590 | 4.7610 | 4.6950 | - |
| Feb 22, 2024 | 4.6600 | 4.8450 | 4.6600 | 4.8450 | 4.7779 | - |
| Feb 21, 2024 | 4.7730 | 4.7730 | 4.7260 | 4.7260 | 4.6605 | - |
| Feb 20, 2024 | 4.9310 | 4.9310 | 4.8490 | 4.8490 | 4.7818 | - |
| Feb 19, 2024 | 4.9410 | 4.9410 | 4.8900 | 4.8900 | 4.8222 | - |
| Feb 16, 2024 | 5.0460 | 5.0460 | 4.9860 | 4.9860 | 4.9169 | - |
| Feb 15, 2024 | 4.8290 | 5.0360 | 4.8290 | 5.0360 | 4.9662 | - |
| Feb 14, 2024 | 4.6660 | 4.8970 | 4.6660 | 4.8970 | 4.8291 | - |
| Feb 13, 2024 | 4.9860 | 4.9860 | 4.7190 | 4.7190 | 4.6536 | - |
| Feb 12, 2024 | 4.6800 | 5.0420 | 4.6800 | 5.0420 | 4.9721 | - |
| Feb 9, 2024 | 4.5230 | 4.9470 | 4.5230 | 4.7390 | 4.6733 | 18 |
| Feb 8, 2024 | 4.6000 | 4.6000 | 4.5860 | 4.5860 | 4.5224 | - |
| Feb 7, 2024 | 4.5340 | 4.6630 | 4.5340 | 4.6630 | 4.5984 | - |
| Feb 6, 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3006 | - |
| Feb 5, 2024 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.4712 | - |
| Feb 2, 2024 | 4.6190 | 4.6350 | 4.6190 | 4.6350 | 4.5708 | - |
| Feb 1, 2024 | 4.4990 | 4.7120 | 4.4990 | 4.7120 | 4.6467 | - |
| Jan 31, 2024 | 4.6620 | 4.6620 | 4.5470 | 4.5470 | 4.4840 | - |
| Jan 30, 2024 | 4.7520 | 4.7520 | 4.7150 | 4.7150 | 4.6497 | - |
| Jan 29, 2024 | 4.6300 | 4.8300 | 4.6300 | 4.8300 | 4.7631 | - |
| Jan 26, 2024 | 4.5610 | 4.7090 | 4.5610 | 4.7090 | 4.6437 | - |
| Jan 25, 2024 | 4.5530 | 4.6150 | 4.5530 | 4.6150 | 4.5510 | - |
| Jan 24, 2024 | 4.5300 | 4.5770 | 4.5300 | 4.5770 | 4.5136 | - |
| Jan 23, 2024 | 4.4090 | 4.6120 | 4.4090 | 4.6120 | 4.5481 | - |
| Jan 22, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1467 | - |
| Jan 19, 2024 | 4.0840 | 4.2700 | 4.0840 | 4.2700 | 4.2108 | - |
| Jan 18, 2024 | 4.2360 | 4.2360 | 4.1250 | 4.1250 | 4.0678 | - |
| Jan 17, 2024 | 4.2850 | 4.2940 | 4.2850 | 4.2940 | 4.2345 | - |
| Jan 16, 2024 | 4.9140 | 4.9140 | 4.7120 | 4.7120 | 4.6467 | - |
| Jan 15, 2024 | 4.9210 | 4.9210 | 4.8720 | 4.8720 | 4.8045 | - |
| Jan 12, 2024 | 5.0700 | 5.0700 | 4.9410 | 4.9410 | 4.8725 | - |
| Jan 11, 2024 | 5.1140 | 5.1140 | 5.0880 | 5.0880 | 5.0175 | - |
| Jan 10, 2024 | 5.1180 | 5.1180 | 5.1100 | 5.1100 | 5.0392 | - |
| Jan 9, 2024 | 5.1980 | 5.1980 | 5.1640 | 5.1640 | 5.0924 | - |
| Jan 8, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0490 | - |
| Jan 5, 2024 | 5.1340 | 5.1480 | 5.1340 | 5.1480 | 5.0767 | - |
| Jan 4, 2024 | 5.2820 | 5.2820 | 5.2820 | 5.2820 | 5.2088 | - |
| Jan 3, 2024 | 5.4040 | 5.4040 | 5.3040 | 5.3040 | 5.2305 | - |
| Jan 2, 2024 | 5.6220 | 5.6220 | 5.4460 | 5.4460 | 5.3705 | - |
| Dec 29, 2023 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.6802 | - |
| Dec 28, 2023 | 5.5580 | 5.8000 | 5.5580 | 5.8000 | 5.7196 | - |
| Dec 27, 2023 | 5.8160 | 5.8160 | 5.8160 | 5.8160 | 5.7354 | - |
| Dec 22, 2023 | 5.8320 | 5.8320 | 5.8320 | 5.8320 | 5.7512 | - |
| Dec 21, 2023 | 5.8700 | 5.8700 | 5.8480 | 5.8480 | 5.7670 | - |
| Dec 20, 2023 | 5.8040 | 5.8040 | 5.7420 | 5.7420 | 5.6624 | - |
| Dec 19, 2023 | 5.6720 | 5.8240 | 5.6720 | 5.8240 | 5.7433 | - |
| Dec 18, 2023 | 5.9560 | 5.9560 | 5.7280 | 5.7280 | 5.6486 | - |
| Dec 15, 2023 | 5.8600 | 6.0200 | 5.8600 | 6.0200 | 5.9366 | - |
| Dec 14, 2023 | 5.6340 | 5.8520 | 5.6340 | 5.8520 | 5.7709 | - |
| Dec 13, 2023 | 5.4180 | 5.6940 | 5.4180 | 5.6940 | 5.6151 | - |
| Dec 12, 2023 | 5.5220 | 5.5220 | 5.4500 | 5.4500 | 5.3745 | - |
| Dec 11, 2023 | 5.5660 | 5.5660 | 5.5120 | 5.5120 | 5.4356 | - |
| Dec 8, 2023 | 5.6480 | 5.6480 | 5.6220 | 5.6220 | 5.5441 | - |
| Dec 7, 2023 | 5.6420 | 5.6420 | 5.6320 | 5.6320 | 5.5540 | - |
| Dec 6, 2023 | 5.6360 | 5.6520 | 5.6360 | 5.6520 | 5.5737 | - |
| Dec 5, 2023 | 5.7020 | 5.7020 | 5.6720 | 5.6720 | 5.5934 | - |
| Dec 4, 2023 | 5.5820 | 5.5820 | 5.5820 | 5.5820 | 5.5046 | - |
| Dec 1, 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2463 | - |
| Nov 30, 2023 | 0.1250 Dividend | |||||
| Nov 30, 2023 | 5.3840 | 5.3840 | 5.3680 | 5.3680 | 5.2936 | - |
| Nov 29, 2023 | 5.2420 | 5.4600 | 5.2420 | 5.4600 | 5.2611 | - |
| Nov 28, 2023 | 5.0840 | 5.2640 | 5.0840 | 5.2640 | 5.0722 | - |
| Nov 27, 2023 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | 5.1030 | 202 |
| Nov 24, 2023 | 5.0300 | 5.1360 | 5.0300 | 5.1360 | 4.9489 | - |
| Nov 23, 2023 | 5.0240 | 5.0240 | 4.9800 | 4.9800 | 4.7986 | - |
| Nov 22, 2023 | 5.0000 | 5.0640 | 5.0000 | 5.0640 | 4.8795 | - |
| Nov 21, 2023 | 4.9980 | 5.0680 | 4.9980 | 5.0680 | 4.8833 | - |
| Nov 20, 2023 | 4.9920 | 5.0260 | 4.9920 | 5.0260 | 4.8429 | - |
| Nov 17, 2023 | 4.9290 | 5.0180 | 4.9290 | 5.0180 | 4.8352 | - |
| Nov 16, 2023 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.8005 | - |
| Nov 15, 2023 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.7908 | - |
| Nov 14, 2023 | 4.6220 | 4.8710 | 4.6220 | 4.8710 | 4.6935 | - |
| Nov 13, 2023 | 4.6890 | 4.6890 | 4.6560 | 4.6560 | 4.4864 | - |
| Nov 10, 2023 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.5442 | - |
| Nov 9, 2023 | 4.8030 | 4.8030 | 4.7670 | 4.7670 | 4.5933 | - |
| Nov 8, 2023 | 5.0320 | 5.0320 | 4.8500 | 4.8500 | 4.6733 | - |
| Nov 7, 2023 | 5.1140 | 5.1140 | 5.0520 | 5.0520 | 4.8679 | - |
| Nov 6, 2023 | 5.1360 | 5.1360 | 5.1340 | 5.1340 | 4.9469 | - |
| Nov 3, 2023 | 4.7460 | 5.1660 | 4.7460 | 5.1660 | 4.9778 | - |
| Nov 2, 2023 | 5.0940 | 5.0940 | 5.0940 | 5.0940 | 4.9084 | - |
| Nov 1, 2023 | 5.3620 | 5.3620 | 5.0660 | 5.0660 | 4.8814 | - |
| Oct 31, 2023 | 6.5840 | 6.5840 | 6.5840 | 6.5840 | 6.3441 | - |
| Oct 30, 2023 | 6.6000 | 6.6000 | 6.5520 | 6.5520 | 6.3133 | - |
| Oct 27, 2023 | 6.7740 | 6.7740 | 6.7740 | 6.7740 | 6.5272 | - |
| Oct 26, 2023 | 6.7840 | 6.7840 | 6.7840 | 6.7840 | 6.5368 | - |
| Oct 25, 2023 | 6.8460 | 6.8460 | 6.8460 | 6.8460 | 6.5966 | - |
| Oct 24, 2023 | 6.8340 | 6.9260 | 6.8340 | 6.9260 | 6.6737 | - |
| Oct 23, 2023 | 7.0460 | 7.0460 | 6.9060 | 6.9060 | 6.6544 | - |
| Oct 20, 2023 | 7.0460 | 7.3560 | 7.0460 | 7.1340 | 6.8741 | 25 |
| Oct 19, 2023 | 6.9080 | 6.9300 | 6.9080 | 6.9300 | 6.6775 | - |
| Oct 18, 2023 | 7.3680 | 7.3680 | 6.8700 | 6.8700 | 6.6197 | - |
| Oct 17, 2023 | 7.1560 | 7.4280 | 7.1560 | 7.4280 | 7.1574 | - |
| Oct 16, 2023 | 6.7880 | 6.7880 | 6.7880 | 6.7880 | 6.5407 | - |
| Oct 13, 2023 | 6.9400 | 6.9400 | 6.9020 | 6.9020 | 6.6505 | - |
| Oct 12, 2023 | 6.8920 | 6.9580 | 6.8920 | 6.9580 | 6.7045 | - |
| Oct 11, 2023 | 6.7640 | 6.9400 | 6.7640 | 6.9400 | 6.6871 | - |
| Oct 10, 2023 | 6.6640 | 6.8120 | 6.6640 | 6.8120 | 6.5638 | - |
| Oct 9, 2023 | 6.6560 | 6.6860 | 6.6560 | 6.6860 | 6.4424 | - |
| Oct 6, 2023 | 6.5620 | 6.6960 | 6.5620 | 6.6960 | 6.4520 | - |
| Oct 5, 2023 | 6.4980 | 6.6040 | 6.4980 | 6.6040 | 6.3634 | - |
| Oct 4, 2023 | 6.5660 | 6.5660 | 6.5480 | 6.5480 | 6.3094 | - |
| Oct 3, 2023 | 6.5780 | 6.6060 | 6.5780 | 6.6060 | 6.3653 | - |
| Oct 2, 2023 | 6.5120 | 6.6040 | 6.5120 | 6.6040 | 6.3634 | - |
| Sep 29, 2023 | 6.4060 | 6.5300 | 6.4060 | 6.5300 | 6.2921 | - |
| Sep 28, 2023 | 6.3560 | 6.4240 | 6.3560 | 6.4240 | 6.1899 | - |
| Sep 27, 2023 | 6.2840 | 6.4240 | 6.2840 | 6.4240 | 6.1899 | - |
| Sep 26, 2023 | 6.4120 | 6.4120 | 6.3080 | 6.3080 | 6.0782 | - |
| Sep 25, 2023 | 6.4720 | 6.4720 | 6.4720 | 6.4720 | 6.2362 | - |
| Sep 22, 2023 | 6.4000 | 6.4940 | 6.4000 | 6.4940 | 6.2574 | - |
| Sep 21, 2023 | 6.5480 | 6.5480 | 6.4380 | 6.4380 | 6.2034 | - |
| Sep 20, 2023 | 6.6360 | 6.6360 | 6.6160 | 6.6160 | 6.3749 | - |
| Sep 19, 2023 | 6.5660 | 6.5660 | 6.5660 | 6.5660 | 6.3268 | - |
| Sep 18, 2023 | 6.6340 | 6.6340 | 6.6340 | 6.6340 | 6.3923 | - |
| Sep 15, 2023 | 6.5860 | 6.7200 | 6.5860 | 6.7200 | 6.4752 | - |
| Sep 14, 2023 | 6.2580 | 6.6000 | 6.2580 | 6.6000 | 6.3595 | - |
| Sep 13, 2023 | 6.3640 | 6.3640 | 6.2840 | 6.2840 | 6.0550 | - |
| Sep 12, 2023 | 6.4120 | 6.4120 | 6.4120 | 6.4120 | 6.1784 | - |
| Sep 11, 2023 | 6.6320 | 6.6320 | 6.6320 | 6.6320 | 6.3904 | - |
| Sep 8, 2023 | 6.8420 | 6.8420 | 6.8420 | 6.8420 | 6.5927 | - |
| Sep 7, 2023 | 6.7060 | 6.8920 | 6.7060 | 6.8920 | 6.6409 | - |
| Sep 6, 2023 | 6.6660 | 6.7540 | 6.6660 | 6.7540 | 6.5079 | - |
| Sep 5, 2023 | 6.9440 | 6.9440 | 6.7160 | 6.7160 | 6.4713 | - |
| Sep 4, 2023 | 6.9460 | 6.9460 | 6.9460 | 6.9460 | 6.6929 | - |
| Sep 1, 2023 | 7.1660 | 7.1660 | 6.9920 | 6.9920 | 6.7372 | - |
| Aug 31, 2023 | 0.2500 Dividend | |||||
| Aug 31, 2023 | 7.4860 | 7.4860 | 7.2380 | 7.2380 | 6.9743 | - |
| Aug 30, 2023 | 7.6080 | 7.7220 | 7.6080 | 7.7220 | 7.1998 | - |
| Aug 29, 2023 | 7.5280 | 7.6260 | 7.5280 | 7.6260 | 7.1103 | - |
| Aug 28, 2023 | 7.3100 | 7.5740 | 7.3100 | 7.5740 | 7.0618 | - |
| Aug 25, 2023 | 7.1440 | 7.3260 | 7.1440 | 7.3260 | 6.8305 | - |
| Aug 24, 2023 | 7.1180 | 7.1920 | 7.1180 | 7.1920 | 6.7056 | - |
| Aug 23, 2023 | 7.5180 | 7.5180 | 7.1340 | 7.1340 | 6.6515 | - |
| Aug 22, 2023 | 7.7860 | 7.7860 | 7.5360 | 7.5360 | 7.0263 | - |
| Aug 21, 2023 | 7.9600 | 7.9600 | 7.9040 | 7.9040 | 7.3695 | - |
| Aug 18, 2023 | 7.8320 | 7.8320 | 7.8320 | 7.8320 | 7.3023 | - |
| Aug 17, 2023 | 7.7960 | 7.8860 | 7.7960 | 7.8860 | 7.3527 | - |
| Aug 16, 2023 | 7.9180 | 7.9180 | 7.8920 | 7.8920 | 7.3583 | - |
| Aug 15, 2023 | 7.8780 | 8.0180 | 7.8780 | 8.0180 | 7.4757 | - |
| Aug 14, 2023 | 7.6900 | 7.9580 | 7.6900 | 7.9580 | 7.4198 | - |
| Aug 11, 2023 | 7.5240 | 7.5240 | 7.5240 | 7.5240 | 7.0152 | - |
| Aug 10, 2023 | 7.4640 | 7.5780 | 7.4640 | 7.5780 | 7.0655 | - |
| Aug 9, 2023 | 7.5560 | 7.5560 | 7.4980 | 7.4980 | 6.9909 | - |
| Aug 8, 2023 | 7.4600 | 7.6200 | 7.4600 | 7.6200 | 7.1047 | - |
| Aug 7, 2023 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 6.9835 | - |
| Aug 4, 2023 | 7.2780 | 7.5160 | 7.2780 | 7.5160 | 7.0077 | - |
| Aug 3, 2023 | 7.2560 | 7.3320 | 7.2560 | 7.3320 | 6.8361 | - |
| Aug 2, 2023 | 8.1940 | 8.1940 | 8.1940 | 8.1940 | 7.6398 | - |
| Aug 1, 2023 | 8.5320 | 8.5320 | 8.3760 | 8.3760 | 7.8095 | - |
| Jul 31, 2023 | 8.3760 | 8.5940 | 8.3760 | 8.5600 | 7.9811 | - |
| Jul 28, 2023 | 8.5260 | 8.6620 | 8.4300 | 8.4300 | 7.8599 | - |
| Jul 27, 2023 | 8.3620 | 8.5280 | 8.3620 | 8.5280 | 7.9513 | - |
| Jul 26, 2023 | 8.1720 | 8.4620 | 8.1720 | 8.4620 | 7.8897 | - |
| Jul 25, 2023 | 8.0040 | 8.2720 | 8.0040 | 8.2720 | 7.7126 | - |
| Jul 24, 2023 | 7.8720 | 8.0740 | 7.8720 | 8.0740 | 7.5280 | - |
| Jul 21, 2023 | 8.3220 | 8.3220 | 7.8940 | 7.8940 | 7.3601 | - |
| Jul 20, 2023 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | 7.8319 | - |
| Jul 19, 2023 | 8.5980 | 8.5980 | 8.5260 | 8.5260 | 7.9494 | - |
| Jul 18, 2023 | 8.3000 | 8.6740 | 8.3000 | 8.6740 | 8.0874 | - |
| Jul 17, 2023 | 8.3340 | 8.3340 | 8.3340 | 8.3340 | 7.7704 | - |
| Jul 14, 2023 | 8.3720 | 8.3720 | 8.3720 | 8.3720 | 7.8058 | - |
| Jul 13, 2023 | 8.4960 | 8.4960 | 8.4520 | 8.4520 | 7.8804 | - |
| Jul 12, 2023 | 8.4380 | 8.5740 | 8.4380 | 8.5740 | 7.9941 | - |
| Jul 11, 2023 | 8.4360 | 8.4880 | 8.4360 | 8.4880 | 7.9140 | - |
| Jul 10, 2023 | 8.2120 | 8.5120 | 8.2120 | 8.5120 | 7.9363 | - |
| Jul 7, 2023 | 8.1520 | 8.3100 | 8.1520 | 8.3100 | 7.7480 | - |
| Jul 6, 2023 | 8.2500 | 8.2500 | 8.2420 | 8.2420 | 7.6846 | - |
| Jul 5, 2023 | 8.1680 | 8.3580 | 8.1680 | 8.3580 | 7.7927 | - |
| Jul 4, 2023 | 8.1680 | 8.1980 | 8.1680 | 8.1980 | 7.6436 | - |
| Jul 3, 2023 | 8.2360 | 8.2360 | 8.1640 | 8.1640 | 7.6119 | - |
| Jun 30, 2023 | 8.2400 | 8.2960 | 8.1760 | 8.2960 | 7.7349 | - |
| Jun 29, 2023 | 8.1220 | 8.2920 | 8.1220 | 8.2920 | 7.7312 | - |
| Jun 28, 2023 | 7.8720 | 8.2280 | 7.8720 | 8.2280 | 7.6715 | - |
| Jun 27, 2023 | 7.7540 | 7.9640 | 7.7540 | 7.9640 | 7.4254 | - |
| Jun 26, 2023 | 7.6080 | 7.8320 | 7.6080 | 7.8320 | 7.3023 | - |
| Jun 23, 2023 | 7.5600 | 7.6480 | 7.5600 | 7.6440 | 7.1270 | - |
| Jun 22, 2023 | 7.3940 | 7.5760 | 7.3940 | 7.5760 | 7.0636 | - |
| Jun 21, 2023 | 7.4100 | 7.5120 | 7.4100 | 7.5120 | 7.0040 | - |
| Jun 20, 2023 | 7.3180 | 7.4600 | 7.3180 | 7.4600 | 6.9555 | - |
| Jun 19, 2023 | 7.3420 | 7.3420 | 7.3420 | 7.3420 | 6.8455 | - |
| Jun 16, 2023 | 7.5820 | 7.5820 | 7.3700 | 7.3960 | 6.8958 | - |
| Jun 15, 2023 | 7.8100 | 7.8100 | 7.6480 | 7.6480 | 7.1308 | - |
| Jun 14, 2023 | 7.7680 | 7.8700 | 7.7680 | 7.8700 | 7.3378 | - |
| Jun 13, 2023 | 7.5500 | 7.8320 | 7.5500 | 7.8320 | 7.3023 | - |
| Jun 12, 2023 | 7.5220 | 7.6140 | 7.5220 | 7.6140 | 7.0991 | - |
| Jun 9, 2023 | 7.5900 | 7.5900 | 7.5320 | 7.5320 | 7.0226 | - |
| Jun 8, 2023 | 7.6160 | 7.7780 | 7.6160 | 7.7780 | 7.2520 | - |
| Jun 7, 2023 | 7.2980 | 7.7240 | 7.2980 | 7.7240 | 7.2016 | - |
| Jun 6, 2023 | 7.0120 | 7.3540 | 7.0120 | 7.3540 | 6.8566 | - |
| Jun 5, 2023 | 6.9980 | 7.0700 | 6.9980 | 7.0700 | 6.5919 | - |
| Jun 2, 2023 | 6.7740 | 7.0040 | 6.7740 | 6.9980 | 6.5247 | - |
| Jun 1, 2023 | 6.9280 | 6.9280 | 6.8620 | 6.8620 | 6.3979 | - |
| May 31, 2023 | 0.2500 Dividend | |||||
| May 31, 2023 | 6.9120 | 6.9780 | 6.9120 | 6.9780 | 6.5061 | - |
| May 30, 2023 | 7.0540 | 7.1800 | 7.0540 | 7.1800 | 6.4613 | - |
| May 29, 2023 | 7.0420 | 7.0420 | 7.0420 | 7.0420 | 6.3371 | - |
| May 26, 2023 | 6.9260 | 7.0320 | 6.9260 | 7.0320 | 6.3281 | - |
| May 25, 2023 | 7.0880 | 7.0880 | 6.9640 | 6.9640 | 6.2669 | - |
| May 24, 2023 | 7.1100 | 7.1540 | 7.1100 | 7.1540 | 6.4379 | - |
| May 23, 2023 | 6.8220 | 7.1720 | 6.8220 | 7.1720 | 6.4541 | - |
| May 22, 2023 | 6.9260 | 6.9260 | 6.9260 | 6.9260 | 6.2327 | - |
| May 19, 2023 | 7.2540 | 7.2540 | 6.9920 | 6.9920 | 6.2921 | - |
| May 18, 2023 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | 6.3263 | - |
| May 17, 2023 | 6.7300 | 7.0960 | 6.7300 | 7.0960 | 6.3857 | - |
| May 16, 2023 | 7.0720 | 7.0720 | 7.0720 | 7.0720 | 6.3641 | - |
| May 15, 2023 | 6.9960 | 7.1360 | 6.9960 | 7.1360 | 6.4217 | - |
| May 12, 2023 | 7.0620 | 7.0620 | 7.0320 | 7.0320 | 6.3281 | - |
| May 11, 2023 | 6.8980 | 7.1000 | 6.8980 | 7.1000 | 6.3893 | - |
| May 10, 2023 | 6.7580 | 6.9220 | 6.7580 | 6.9220 | 6.2291 | - |
| May 9, 2023 | 6.6360 | 6.8060 | 6.6360 | 6.8060 | 6.1248 | - |
| May 8, 2023 | 7.0020 | 7.0020 | 6.6980 | 6.6980 | 6.0276 | 148 |
| May 5, 2023 | 6.5080 | 6.7720 | 6.5080 | 6.7680 | 6.0906 | - |
| May 4, 2023 | 6.3120 | 6.5000 | 6.3120 | 6.5000 | 5.8494 | - |
| May 3, 2023 | 6.4480 | 6.4480 | 6.4480 | 6.4480 | 5.8026 | - |
| May 2, 2023 | 6.8920 | 7.1460 | 6.6460 | 6.6460 | 5.9808 | 306 |
| Apr 28, 2023 | 6.8380 | 7.1160 | 6.8380 | 7.1160 | 6.4037 | - |
| Apr 27, 2023 | 6.9040 | 6.9040 | 6.8580 | 6.8580 | 6.1716 | - |
| Apr 26, 2023 | 6.9240 | 6.9240 | 6.9160 | 6.9160 | 6.2237 | - |