Frankfurt - Delayed Quote • EUR
Bloomin' Brands, Inc. (BOO.F)
At close: April 18 at 4:00 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 18, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Apr 17, 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - |
| Apr 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 15, 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - |
| Apr 12, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Apr 11, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Apr 10, 2024 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | - |
| Apr 9, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 8, 2024 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - |
| Apr 5, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Apr 4, 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | - |
| Apr 3, 2024 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - |
| Apr 2, 2024 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - |
| Mar 28, 2024 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | - |
| Mar 27, 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | - |
| Mar 26, 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | - |
| Mar 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 21, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Mar 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Mar 19, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Mar 18, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 15, 2024 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | - |
| Mar 14, 2024 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | - |
| Mar 13, 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - |
| Mar 12, 2024 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | - |
| Mar 11, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - |
| Mar 8, 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | - |
| Mar 7, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Mar 6, 2024 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - |
| Mar 5, 2024 | 0.24 Dividend | |||||
| Mar 5, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Mar 4, 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 25.76 | - |
| Mar 1, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| Feb 29, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | - |
| Feb 28, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 24.97 | - |
| Feb 27, 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 24.97 | - |
| Feb 26, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.17 | - |
| Feb 23, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.98 | - |
| Feb 22, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | - |
| Feb 21, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - |
| Feb 20, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.98 | - |
| Feb 19, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - |
| Feb 16, 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 24.37 | - |
| Feb 15, 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.37 | - |
| Feb 14, 2024 | 24.40 | 24.40 | 24.00 | 24.00 | 23.78 | - |
| Feb 13, 2024 | 25.40 | 25.40 | 24.60 | 24.60 | 24.37 | - |
| Feb 12, 2024 | 25.00 | 25.60 | 25.00 | 25.60 | 25.36 | - |
| Feb 9, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.77 | - |
| Feb 8, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - |
| Feb 7, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.17 | - |
| Feb 6, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.17 | - |
| Feb 5, 2024 | 25.20 | 25.20 | 24.80 | 24.80 | 24.57 | - |
| Feb 2, 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.57 | - |
| Feb 1, 2024 | 24.60 | 24.80 | 24.60 | 24.80 | 24.57 | - |
| Jan 31, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - |
| Jan 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
| Jan 29, 2024 | 24.00 | 24.40 | 24.00 | 24.40 | 24.17 | - |
| Jan 26, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.78 | - |
| Jan 25, 2024 | 23.20 | 24.00 | 23.20 | 24.00 | 23.78 | - |
| Jan 24, 2024 | 23.80 | 23.80 | 23.40 | 23.40 | 23.18 | - |
| Jan 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | - |
| Jan 22, 2024 | 23.20 | 24.00 | 23.20 | 24.00 | 23.78 | - |
| Jan 19, 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 22.79 | - |
| Jan 18, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | - |
| Jan 17, 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.59 | - |
| Jan 16, 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.19 | - |
| Jan 15, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | - |
| Jan 12, 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.59 | - |
| Jan 11, 2024 | 24.00 | 24.00 | 23.40 | 23.40 | 23.18 | - |
| Jan 10, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.78 | - |
| Jan 9, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - |
| Jan 8, 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 23.98 | - |
| Jan 5, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | - |
| Jan 4, 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.37 | - |
| Jan 3, 2024 | 26.00 | 26.00 | 25.40 | 25.40 | 25.17 | - |
| Jan 2, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | - |
| Dec 29, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | - |
| Dec 28, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | - |
| Dec 27, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | - |
| Dec 22, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.98 | - |
| Dec 21, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - |
| Dec 20, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.98 | - |
| Dec 19, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | - |
| Dec 18, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | - |
| Dec 15, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | - |
| Dec 14, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | - |
| Dec 13, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | - |
| Dec 12, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | - |
| Dec 11, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.39 | - |
| Dec 8, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | - |
| Dec 7, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | - |
| Dec 6, 2023 | 22.00 | 22.60 | 22.00 | 22.60 | 22.39 | - |
| Dec 5, 2023 | 22.40 | 22.40 | 22.20 | 22.20 | 22.00 | - |
| Dec 4, 2023 | 22.00 | 22.60 | 22.00 | 22.60 | 22.39 | - |
| Dec 1, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | - |
| Nov 30, 2023 | 21.20 | 21.20 | 21.00 | 21.00 | 20.81 | - |
| Nov 29, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.20 | - |
| Nov 28, 2023 | 21.60 | 21.60 | 21.40 | 21.40 | 21.20 | - |
| Nov 27, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | - |
| Nov 24, 2023 | 22.00 | 22.00 | 21.80 | 21.80 | 21.60 | - |
| Nov 23, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | - |
| Nov 22, 2023 | 21.80 | 22.20 | 21.80 | 22.20 | 22.00 | - |
| Nov 21, 2023 | 21.80 | 21.80 | 21.40 | 21.40 | 21.20 | - |
| Nov 20, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | - |
| Nov 17, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | - |
| Nov 16, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | - |
| Nov 15, 2023 | 21.80 | 22.40 | 21.80 | 22.40 | 22.19 | - |
| Nov 14, 2023 | 21.00 | 21.40 | 21.00 | 21.40 | 21.20 | - |
| Nov 13, 2023 | 0.24 Dividend | |||||
| Nov 13, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | - |
| Nov 10, 2023 | 21.00 | 21.00 | 20.80 | 20.80 | 20.37 | - |
| Nov 9, 2023 | 21.20 | 21.40 | 21.20 | 21.20 | 20.76 | 9 |
| Nov 8, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.15 | - |
| Nov 7, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 20.96 | - |
| Nov 6, 2023 | 22.00 | 22.00 | 21.20 | 21.20 | 20.76 | - |
| Nov 3, 2023 | 22.00 | 22.00 | 21.60 | 21.60 | 21.15 | - |
| Nov 2, 2023 | 22.00 | 22.20 | 22.00 | 22.20 | 21.74 | - |
| Nov 1, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.55 | - |
| Oct 31, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.15 | - |
| Oct 30, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.55 | - |
| Oct 27, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.55 | - |
| Oct 26, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.35 | - |
| Oct 25, 2023 | 21.80 | 21.80 | 21.60 | 21.60 | 21.15 | - |
| Oct 24, 2023 | 21.60 | 22.00 | 21.60 | 22.00 | 21.55 | - |
| Oct 23, 2023 | 22.20 | 22.20 | 21.60 | 21.60 | 21.15 | - |
| Oct 20, 2023 | 22.40 | 22.40 | 22.20 | 22.20 | 21.74 | - |
| Oct 19, 2023 | 22.60 | 22.60 | 22.40 | 22.40 | 21.94 | - |
| Oct 18, 2023 | 22.60 | 22.80 | 22.60 | 22.80 | 22.33 | 20 |
| Oct 17, 2023 | 22.20 | 22.40 | 22.20 | 22.40 | 21.94 | - |
| Oct 16, 2023 | 21.60 | 22.00 | 21.60 | 22.00 | 21.55 | - |
| Oct 13, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.15 | - |
| Oct 12, 2023 | 22.20 | 22.20 | 21.80 | 21.80 | 21.35 | - |
| Oct 11, 2023 | 22.20 | 22.20 | 21.80 | 21.80 | 21.35 | - |
| Oct 10, 2023 | 21.60 | 21.80 | 21.60 | 21.80 | 21.35 | - |
| Oct 9, 2023 | 21.80 | 21.80 | 21.60 | 21.60 | 21.15 | - |
| Oct 6, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 21.94 | - |
| Oct 5, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.13 | - |
| Oct 4, 2023 | 22.20 | 22.40 | 22.20 | 22.40 | 21.94 | - |
| Oct 3, 2023 | 23.00 | 23.00 | 22.80 | 22.80 | 22.33 | - |
| Oct 2, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 22.72 | - |
| Sep 29, 2023 | 23.20 | 23.60 | 23.20 | 23.60 | 23.11 | - |
| Sep 28, 2023 | 22.80 | 23.00 | 22.80 | 23.00 | 22.52 | - |
| Sep 27, 2023 | 22.40 | 23.00 | 22.40 | 23.00 | 22.52 | - |
| Sep 26, 2023 | 22.40 | 22.60 | 22.40 | 22.60 | 22.13 | - |
| Sep 25, 2023 | 22.80 | 22.80 | 22.60 | 22.60 | 22.13 | - |
| Sep 22, 2023 | 23.40 | 23.40 | 23.00 | 23.00 | 22.52 | - |
| Sep 21, 2023 | 23.80 | 23.80 | 23.60 | 23.60 | 23.11 | - |
| Sep 20, 2023 | 24.00 | 24.20 | 24.00 | 24.20 | 23.70 | - |
| Sep 19, 2023 | 24.40 | 24.40 | 24.00 | 24.00 | 23.50 | 80 |
| Sep 18, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.29 | - |
| Sep 15, 2023 | 25.40 | 25.40 | 24.80 | 24.80 | 24.29 | - |
| Sep 14, 2023 | 24.40 | 25.00 | 24.40 | 25.00 | 24.48 | - |
| Sep 13, 2023 | 24.80 | 24.80 | 24.60 | 24.60 | 24.09 | - |
| Sep 12, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.29 | - |
| Sep 11, 2023 | 25.00 | 25.00 | 24.60 | 24.60 | 24.09 | - |
| Sep 8, 2023 | 25.60 | 25.60 | 25.40 | 25.40 | 24.88 | - |
| Sep 7, 2023 | 25.00 | 25.20 | 25.00 | 25.20 | 24.68 | - |
| Sep 6, 2023 | 24.80 | 25.00 | 24.80 | 25.00 | 24.48 | - |
| Sep 5, 2023 | 26.00 | 26.00 | 25.40 | 25.40 | 24.88 | - |
| Sep 4, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Sep 1, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.27 | - |
| Aug 31, 2023 | 26.00 | 26.00 | 25.80 | 25.80 | 25.27 | - |
| Aug 30, 2023 | 25.40 | 25.60 | 25.40 | 25.60 | 25.07 | - |
| Aug 29, 2023 | 24.80 | 25.20 | 24.80 | 25.20 | 24.68 | - |
| Aug 28, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.09 | - |
| Aug 25, 2023 | 25.40 | 25.40 | 25.20 | 25.20 | 24.68 | - |
| Aug 24, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.07 | - |
| Aug 23, 2023 | 25.40 | 25.40 | 25.20 | 25.20 | 24.68 | - |
| Aug 22, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.68 | - |
| Aug 21, 2023 | 25.40 | 25.80 | 25.40 | 25.60 | 25.07 | 800 |
| Aug 18, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.70 | - |
| Aug 17, 2023 | 24.20 | 24.20 | 24.00 | 24.00 | 23.50 | - |
| Aug 16, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.31 | - |
| Aug 15, 2023 | 23.00 | 23.80 | 23.00 | 23.80 | 23.31 | - |
| Aug 14, 2023 | 22.80 | 22.80 | 22.60 | 22.60 | 22.13 | - |
| Aug 11, 2023 | 0.24 Dividend | |||||
| Aug 11, 2023 | 23.40 | 23.40 | 23.00 | 23.00 | 22.52 | - |
| Aug 10, 2023 | 24.00 | 24.00 | 23.40 | 23.40 | 22.68 | - |
| Aug 9, 2023 | 23.40 | 23.40 | 23.20 | 23.20 | 22.49 | - |
| Aug 8, 2023 | 22.60 | 22.80 | 22.60 | 22.80 | 22.10 | - |
| Aug 7, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.10 | - |
| Aug 4, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.29 | - |
| Aug 3, 2023 | 23.20 | 23.40 | 23.20 | 23.40 | 22.68 | - |
| Aug 2, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.29 | - |
| Aug 1, 2023 | 24.40 | 24.40 | 23.00 | 23.00 | 22.29 | 400 |
| Jul 31, 2023 | 24.80 | 25.00 | 24.80 | 24.80 | 24.04 | 400 |
| Jul 28, 2023 | 25.20 | 25.20 | 25.00 | 25.00 | 24.23 | - |
| Jul 27, 2023 | 25.00 | 25.20 | 25.00 | 25.20 | 24.43 | - |
| Jul 26, 2023 | 24.60 | 24.80 | 24.60 | 24.80 | 24.04 | - |
| Jul 25, 2023 | 24.80 | 24.80 | 24.40 | 24.40 | 23.65 | - |
| Jul 24, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.04 | - |
| Jul 21, 2023 | 25.20 | 25.40 | 25.20 | 25.40 | 24.62 | - |
| Jul 20, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.43 | - |
| Jul 19, 2023 | 24.80 | 25.00 | 24.80 | 25.00 | 24.23 | - |
| Jul 18, 2023 | 24.40 | 24.40 | 24.20 | 24.20 | 23.46 | - |
| Jul 17, 2023 | 24.20 | 24.60 | 24.20 | 24.60 | 23.84 | - |
| Jul 14, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.84 | - |
| Jul 13, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.65 | - |
| Jul 12, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.26 | - |
| Jul 11, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.26 | - |
| Jul 10, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.88 | - |
| Jul 7, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.88 | - |
| Jul 6, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.07 | - |
| Jul 5, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.23 | - |
| Jul 4, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.23 | - |
| Jul 3, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.65 | - |
| Jun 30, 2023 | 24.80 | 24.80 | 24.60 | 24.60 | 23.84 | - |
| Jun 29, 2023 | 23.80 | 24.80 | 23.80 | 24.80 | 24.04 | - |
| Jun 28, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.07 | - |
| Jun 27, 2023 | 23.20 | 24.00 | 23.20 | 24.00 | 23.26 | - |
| Jun 26, 2023 | 23.40 | 23.60 | 23.40 | 23.60 | 22.88 | - |
| Jun 23, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.07 | - |
| Jun 22, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.46 | - |
| Jun 21, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.26 | - |
| Jun 20, 2023 | 24.00 | 24.40 | 24.00 | 24.40 | 23.65 | - |
| Jun 19, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.26 | - |
| Jun 16, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.07 | 2 |
| Jun 15, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.46 | - |
| Jun 14, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.46 | - |
| Jun 13, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.46 | - |
| Jun 12, 2023 | 23.40 | 24.00 | 23.40 | 24.00 | 23.26 | - |
| Jun 9, 2023 | 24.20 | 24.40 | 23.60 | 23.60 | 22.88 | - |
| Jun 8, 2023 | 24.00 | 24.60 | 24.00 | 24.60 | 23.84 | 2 |
| Jun 7, 2023 | 23.60 | 24.40 | 23.60 | 24.40 | 23.65 | - |
| Jun 6, 2023 | 23.00 | 23.60 | 23.00 | 23.60 | 22.88 | - |
| Jun 5, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.88 | - |
| Jun 2, 2023 | 22.20 | 23.20 | 22.20 | 23.20 | 22.49 | - |
| Jun 1, 2023 | 22.00 | 22.40 | 22.00 | 22.40 | 21.71 | - |
| May 31, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.52 | - |
| May 30, 2023 | 22.80 | 23.00 | 22.80 | 23.00 | 22.29 | - |
| May 29, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.10 | - |
| May 26, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.10 | - |
| May 25, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.88 | - |
| May 24, 2023 | 23.40 | 24.00 | 23.40 | 24.00 | 23.26 | - |
| May 23, 2023 | 23.60 | 23.80 | 23.60 | 23.80 | 23.07 | - |
| May 22, 2023 | 24.00 | 24.00 | 23.80 | 23.80 | 23.07 | - |
| May 19, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.26 | - |
| May 18, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.29 | - |
| May 17, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 20.94 | - |
| May 16, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.55 | - |
| May 15, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.55 | - |
| May 12, 2023 | 20.60 | 21.20 | 20.60 | 21.20 | 20.55 | - |
| May 11, 2023 | 20.80 | 20.80 | 20.60 | 20.60 | 19.97 | - |
| May 10, 2023 | 21.00 | 21.00 | 20.80 | 20.80 | 20.16 | - |
| May 9, 2023 | 0.24 Dividend | |||||
| May 9, 2023 | 21.20 | 21.20 | 21.00 | 21.00 | 20.36 | - |
| May 8, 2023 | 21.60 | 21.60 | 21.20 | 21.20 | 20.32 | - |
| May 5, 2023 | 21.80 | 22.00 | 21.80 | 22.00 | 21.08 | - |
| May 4, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 20.89 | - |
| May 3, 2023 | 22.20 | 22.40 | 22.20 | 22.40 | 21.47 | - |
| May 2, 2023 | 22.00 | 22.40 | 22.00 | 22.40 | 21.47 | - |
| Apr 28, 2023 | 21.00 | 22.40 | 21.00 | 22.40 | 21.47 | - |
| Apr 27, 2023 | 20.60 | 21.20 | 20.60 | 21.20 | 20.32 | - |
| Apr 26, 2023 | 20.80 | 21.00 | 20.80 | 20.80 | 19.93 | - |
| Apr 25, 2023 | 21.20 | 21.40 | 21.00 | 21.00 | 20.12 | - |
| Apr 24, 2023 | 21.60 | 21.60 | 21.20 | 21.40 | 20.51 | - |
| Apr 21, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 20.89 | - |
| Apr 20, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 20.89 | - |
| Apr 19, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 21.47 | - |
| Apr 18, 2023 | 22.00 | 22.80 | 22.00 | 22.80 | 21.85 | - |