LSE - Delayed Quote • EUR
Banco Bilbao Vizcaya Argentaria, S.A. (BVA.L)
At close: 6:02 PM GMT+1
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 19, 2024 | 10.16 | 10.32 | 9.99 | 9.99 | 9.99 | 2,701,821 |
| Apr 18, 2024 | 10.14 | 10.42 | 10.12 | 10.12 | 10.12 | 27,947,884 |
| Apr 17, 2024 | 9.97 | 10.29 | 9.95 | 9.97 | 9.97 | 46,803,596 |
| Apr 16, 2024 | 9.75 | 10.10 | 9.75 | 9.75 | 9.75 | 2,238,225 |
| Apr 15, 2024 | 9.96 | 10.25 | 9.86 | 9.95 | 9.95 | 7,967,652 |
| Apr 12, 2024 | 9.79 | 10.14 | 9.79 | 9.79 | 9.79 | 5,976,876 |
| Apr 11, 2024 | 9.99 | 10.39 | 9.99 | 9.99 | 9.99 | 4,675,112 |
| Apr 10, 2024 | 10.18 | 10.49 | 10.18 | 10.18 | 10.18 | 6,510,536 |
| Apr 9, 2024 | 10.28 | 10.70 | 10.28 | 10.28 | 10.28 | 24,241,245 |
| Apr 8, 2024 | 0.39 Dividend | |||||
| Apr 8, 2024 | 10.24 | 10.72 | 10.24 | 10.24 | 10.24 | 3,535,853 |
| Apr 5, 2024 | 10.72 | 11.15 | 10.72 | 10.72 | 10.33 | 11,288,123 |
| Apr 4, 2024 | 10.98 | 11.27 | 10.98 | 10.98 | 10.58 | 18,996,946 |
| Apr 3, 2024 | 10.84 | 11.13 | 10.84 | 10.84 | 10.45 | 8,459,971 |
| Apr 2, 2024 | 10.70 | 11.09 | 10.68 | 10.68 | 10.29 | 1,203,567 |
| Mar 28, 2024 | 10.82 | 11.14 | 10.82 | 11.10 | 10.69 | 6,877,192 |
| Mar 27, 2024 | 10.57 | 10.98 | 10.57 | 10.67 | 10.28 | 1,327,929 |
| Mar 26, 2024 | 11.08 | 11.09 | 10.55 | 10.55 | 10.17 | 6,849,327 |
| Mar 25, 2024 | 11.14 | 11.14 | 10.79 | 11.14 | 10.73 | 1,496,539 |
| Mar 22, 2024 | 10.62 | 10.94 | 10.61 | 10.61 | 10.22 | 1,672,287 |
| Mar 21, 2024 | 11.10 | 11.10 | 10.55 | 10.56 | 10.18 | 2,038,999 |
| Mar 20, 2024 | 10.24 | 10.53 | 10.24 | 10.42 | 10.04 | 1,606,185 |
| Mar 19, 2024 | 10.22 | 10.53 | 10.22 | 10.22 | 9.85 | 1,750,780 |
| Mar 18, 2024 | 10.26 | 10.55 | 10.15 | 10.15 | 9.78 | 13,412,156 |
| Mar 15, 2024 | 10.19 | 10.51 | 10.16 | 10.19 | 9.82 | 17,433,495 |
| Mar 14, 2024 | 9.74 | 10.32 | 9.74 | 9.74 | 9.39 | 2,316,500 |
| Mar 13, 2024 | 10.52 | 10.52 | 10.17 | 10.52 | 10.14 | 2,846,879 |
| Mar 12, 2024 | 10.39 | 10.39 | 9.95 | 10.39 | 10.01 | 3,109,178 |
| Mar 11, 2024 | 10.19 | 10.19 | 9.78 | 9.78 | 9.42 | 16,819,472 |
| Mar 8, 2024 | 10.21 | 10.21 | 9.86 | 10.21 | 9.84 | 8,251,455 |
| Mar 7, 2024 | 10.06 | 10.06 | 9.63 | 10.06 | 9.69 | 4,506,544 |
| Mar 6, 2024 | 9.90 | 9.90 | 9.45 | 9.90 | 9.54 | 6,122,412 |
| Mar 5, 2024 | 9.65 | 9.65 | 9.40 | 9.65 | 9.30 | 884,263 |
| Mar 4, 2024 | 9.68 | 9.68 | 9.35 | 9.68 | 9.33 | 533,937 |
| Mar 1, 2024 | 9.59 | 9.59 | 9.18 | 9.59 | 9.24 | 4,777,330 |
| Feb 29, 2024 | 9.44 | 9.45 | 9.15 | 9.44 | 9.10 | 7,184,619 |
| Feb 28, 2024 | 9.56 | 9.56 | 9.09 | 9.36 | 9.02 | 2,123,154 |
| Feb 27, 2024 | 9.56 | 9.57 | 9.32 | 9.56 | 9.22 | 2,884,351 |
| Feb 26, 2024 | 9.65 | 9.66 | 9.19 | 9.19 | 8.86 | 2,231,038 |
| Feb 23, 2024 | 9.57 | 9.58 | 9.32 | 9.57 | 9.23 | 5,459,496 |
| Feb 22, 2024 | 9.64 | 9.64 | 9.06 | 9.64 | 9.28 | 365,089 |
| Feb 21, 2024 | 9.51 | 9.51 | 9.10 | 9.51 | 9.16 | 7,942,656 |
| Feb 20, 2024 | 9.02 | 9.11 | 8.66 | 9.06 | 8.74 | 11,417,661 |
| Feb 19, 2024 | 9.00 | 9.05 | 8.95 | 8.99 | 8.67 | 1,320,417 |
| Feb 16, 2024 | 9.10 | 9.13 | 8.96 | 8.98 | 8.66 | 1,646,629 |
| Feb 15, 2024 | 9.20 | 9.21 | 8.96 | 9.00 | 8.67 | 3,693,362 |
| Feb 14, 2024 | 9.27 | 9.35 | 9.18 | 9.25 | 8.91 | 1,312,431 |
| Feb 13, 2024 | 9.29 | 9.30 | 9.20 | 9.27 | 8.94 | 3,723,223 |
| Feb 12, 2024 | 9.17 | 9.25 | 8.96 | 9.17 | 8.83 | 2,275,644 |
| Feb 9, 2024 | 9.10 | 9.16 | 9.08 | 9.10 | 8.77 | 675,786 |
| Feb 8, 2024 | 9.05 | 9.15 | 8.97 | 9.12 | 8.79 | 5,040,144 |
| Feb 7, 2024 | 9.04 | 9.04 | 8.86 | 8.93 | 8.60 | 7,264,264 |
| Feb 6, 2024 | 8.99 | 9.16 | 8.99 | 9.10 | 8.76 | 2,907,197 |
| Feb 5, 2024 | 8.99 | 9.03 | 8.91 | 8.96 | 8.64 | 1,879,831 |
| Feb 2, 2024 | 8.78 | 8.99 | 8.71 | 8.96 | 8.63 | 4,952,436 |
| Feb 1, 2024 | 8.65 | 8.85 | 8.63 | 8.73 | 8.41 | 3,213,482 |
| Jan 31, 2024 | 8.68 | 8.74 | 8.62 | 8.69 | 8.37 | 5,885,595 |
| Jan 30, 2024 | 8.18 | 8.64 | 7.98 | 8.58 | 8.27 | 3,143,969 |
| Jan 29, 2024 | 8.11 | 8.22 | 8.00 | 8.10 | 7.81 | 1,153,161 |
| Jan 26, 2024 | 8.11 | 8.13 | 8.05 | 8.12 | 7.83 | 1,208,859 |
| Jan 25, 2024 | 7.89 | 8.19 | 7.88 | 8.15 | 7.86 | 1,849,876 |
| Jan 24, 2024 | 8.14 | 8.23 | 8.10 | 8.16 | 7.86 | 921,226 |
| Jan 23, 2024 | 7.91 | 8.25 | 7.91 | 8.11 | 7.81 | 1,053,457 |
| Jan 22, 2024 | 7.95 | 8.17 | 7.95 | 8.14 | 7.85 | 4,519,261 |
| Jan 19, 2024 | 8.14 | 8.14 | 7.98 | 8.05 | 7.75 | 2,379,451 |
| Jan 18, 2024 | 8.09 | 8.15 | 8.05 | 8.07 | 7.78 | 28,246,761 |
| Jan 17, 2024 | 8.07 | 8.11 | 8.00 | 8.05 | 7.75 | 5,500,794 |
| Jan 16, 2024 | 8.39 | 8.39 | 8.08 | 8.11 | 7.81 | 2,408,636 |
| Jan 15, 2024 | 8.27 | 8.36 | 8.21 | 8.26 | 7.96 | 1,247,164 |
| Jan 12, 2024 | 8.32 | 8.38 | 8.27 | 8.30 | 8.00 | 965,813 |
| Jan 11, 2024 | 8.46 | 8.50 | 8.28 | 8.36 | 8.06 | 2,320,145 |
| Jan 10, 2024 | 8.41 | 8.44 | 8.35 | 8.37 | 8.06 | 859,320 |
| Jan 9, 2024 | 8.53 | 8.54 | 8.31 | 8.43 | 8.13 | 3,598,909 |
| Jan 8, 2024 | 8.29 | 8.62 | 8.29 | 8.57 | 8.26 | 1,029,372 |
| Jan 5, 2024 | 8.44 | 8.55 | 8.38 | 8.49 | 8.18 | 2,257,455 |
| Jan 4, 2024 | 8.14 | 8.47 | 8.14 | 8.42 | 8.12 | 2,839,667 |
| Jan 3, 2024 | 8.46 | 8.50 | 8.30 | 8.38 | 8.08 | 2,480,138 |
| Jan 2, 2024 | 8.28 | 8.47 | 8.27 | 8.44 | 8.13 | 10,634,536 |
| Dec 29, 2023 | 8.20 | 8.27 | 8.19 | 8.19 | 7.90 | 370,907 |
| Dec 28, 2023 | 8.44 | 8.44 | 8.17 | 8.44 | 8.14 | 391,809 |
| Dec 27, 2023 | 8.25 | 8.29 | 8.21 | 8.22 | 7.92 | 4,190,469 |
| Dec 22, 2023 | 8.22 | 8.28 | 8.19 | 8.26 | 7.95 | 1,693,918 |
| Dec 21, 2023 | 8.17 | 8.24 | 8.16 | 8.22 | 7.92 | 890,147 |
| Dec 20, 2023 | 8.29 | 8.29 | 8.14 | 8.19 | 7.89 | 1,890,001 |
| Dec 19, 2023 | 8.02 | 8.29 | 8.02 | 8.22 | 7.92 | 6,451,932 |
| Dec 18, 2023 | 8.27 | 8.31 | 8.22 | 8.26 | 7.96 | 7,114,113 |
| Dec 15, 2023 | 8.40 | 8.62 | 8.24 | 8.31 | 8.01 | 1,696,215 |
| Dec 14, 2023 | 8.48 | 8.50 | 8.30 | 8.30 | 8.00 | 2,446,317 |
| Dec 13, 2023 | 8.40 | 8.45 | 8.33 | 8.45 | 8.14 | 2,646,140 |
| Dec 12, 2023 | 8.51 | 8.51 | 8.39 | 8.42 | 8.12 | 1,863,885 |
| Dec 11, 2023 | 8.51 | 8.55 | 8.48 | 8.51 | 8.20 | 4,932,987 |
| Dec 8, 2023 | 8.49 | 8.52 | 8.41 | 8.48 | 8.17 | 3,912,787 |
| Dec 7, 2023 | 8.59 | 8.63 | 8.35 | 8.43 | 8.13 | 2,161,051 |
| Dec 6, 2023 | 8.66 | 8.68 | 8.60 | 8.67 | 8.36 | 4,088,473 |
| Dec 5, 2023 | 8.88 | 8.88 | 8.58 | 8.66 | 8.35 | 2,303,853 |
| Dec 4, 2023 | 8.61 | 8.69 | 8.56 | 8.63 | 8.32 | 894,174 |
| Dec 1, 2023 | 8.57 | 8.61 | 8.53 | 8.57 | 8.26 | 1,358,773 |
| Nov 30, 2023 | 8.70 | 8.73 | 8.48 | 8.53 | 8.22 | 4,033,688 |
| Nov 29, 2023 | 8.58 | 8.77 | 8.57 | 8.66 | 8.35 | 1,310,548 |
| Nov 28, 2023 | 8.40 | 8.59 | 8.38 | 8.57 | 8.26 | 2,306,006 |
| Nov 27, 2023 | 8.18 | 8.42 | 8.18 | 8.38 | 8.07 | 599,296 |
| Nov 24, 2023 | 8.44 | 8.52 | 8.39 | 8.45 | 8.14 | 15,786,051 |
| Nov 23, 2023 | 8.33 | 8.49 | 8.33 | 8.42 | 8.12 | 1,096,330 |
| Nov 22, 2023 | 8.51 | 8.51 | 8.30 | 8.35 | 8.04 | 7,752,240 |
| Nov 21, 2023 | 8.26 | 8.33 | 7.92 | 8.33 | 8.03 | 4,234,915 |
| Nov 20, 2023 | 8.26 | 8.33 | 8.26 | 8.28 | 7.98 | 4,064,651 |
| Nov 17, 2023 | 8.39 | 8.47 | 8.17 | 8.27 | 7.97 | 1,576,561 |
| Nov 16, 2023 | 8.45 | 8.45 | 8.17 | 8.45 | 8.14 | 810,399 |
| Nov 15, 2023 | 8.20 | 8.30 | 8.18 | 8.23 | 7.93 | 2,109,679 |
| Nov 14, 2023 | 8.00 | 8.24 | 8.00 | 8.18 | 7.88 | 3,509,739 |
| Nov 13, 2023 | 7.89 | 8.03 | 7.89 | 7.99 | 7.70 | 3,353,502 |
| Nov 10, 2023 | 7.90 | 7.98 | 7.90 | 7.97 | 7.68 | 9,443,232 |
| Nov 9, 2023 | 7.85 | 7.97 | 7.66 | 7.91 | 7.63 | 915,711 |
| Nov 8, 2023 | 7.67 | 7.86 | 7.66 | 7.82 | 7.54 | 1,575,663 |
| Nov 7, 2023 | 7.70 | 7.79 | 7.65 | 7.72 | 7.44 | 1,445,655 |
| Nov 6, 2023 | 7.70 | 7.77 | 7.66 | 7.75 | 7.47 | 1,886,047 |
| Nov 3, 2023 | 7.68 | 7.74 | 7.62 | 7.68 | 7.40 | 2,093,853 |
| Nov 2, 2023 | 7.61 | 7.66 | 7.55 | 7.66 | 7.38 | 24,514,720 |
| Nov 1, 2023 | 7.48 | 7.65 | 7.43 | 7.63 | 7.35 | 1,811,264 |
| Oct 31, 2023 | 7.21 | 7.52 | 7.08 | 7.42 | 7.15 | 6,364,951 |
| Oct 30, 2023 | 7.47 | 7.63 | 7.41 | 7.51 | 7.24 | 3,647,251 |
| Oct 27, 2023 | 7.50 | 7.61 | 7.42 | 7.46 | 7.19 | 588,305 |
| Oct 26, 2023 | 7.37 | 7.47 | 7.30 | 7.45 | 7.17 | 1,368,972 |
| Oct 25, 2023 | 7.37 | 7.47 | 7.32 | 7.43 | 7.16 | 1,187,352 |
| Oct 24, 2023 | 7.52 | 7.53 | 7.36 | 7.36 | 7.09 | 16,579,239 |
| Oct 23, 2023 | 7.52 | 7.54 | 7.43 | 7.52 | 7.24 | 10,642,246 |
| Oct 20, 2023 | 7.59 | 7.62 | 7.52 | 7.53 | 7.26 | 780,799 |
| Oct 19, 2023 | 7.66 | 7.68 | 7.57 | 7.68 | 7.41 | 1,179,787 |
| Oct 18, 2023 | 7.77 | 7.80 | 7.67 | 7.68 | 7.41 | 13,085,292 |
| Oct 17, 2023 | 7.70 | 7.76 | 7.66 | 7.67 | 7.39 | 68,257,887 |
| Oct 16, 2023 | 7.72 | 7.76 | 7.64 | 7.66 | 7.38 | 4,552,739 |
| Oct 13, 2023 | 7.78 | 7.82 | 7.65 | 7.70 | 7.42 | 3,057,076 |
| Oct 12, 2023 | 7.79 | 7.84 | 7.70 | 7.74 | 7.46 | 3,216,009 |
| Oct 11, 2023 | 7.60 | 7.79 | 7.57 | 7.71 | 7.43 | 4,892,766 |
| Oct 10, 2023 | 7.50 | 7.71 | 7.49 | 7.58 | 7.30 | 4,434,977 |
| Oct 9, 2023 | 0.16 Dividend | |||||
| Oct 9, 2023 | 7.48 | 7.72 | 7.40 | 7.47 | 7.19 | 1,787,653 |
| Oct 6, 2023 | 7.70 | 7.71 | 7.59 | 7.66 | 7.23 | 2,593,611 |
| Oct 5, 2023 | 7.69 | 7.73 | 7.59 | 7.64 | 7.21 | 4,051,634 |
| Oct 4, 2023 | 7.72 | 7.76 | 7.57 | 7.63 | 7.20 | 11,857,925 |
| Oct 3, 2023 | 7.58 | 7.88 | 7.58 | 7.77 | 7.33 | 3,918,864 |
| Oct 2, 2023 | 7.73 | 7.82 | 7.67 | 7.73 | 7.29 | 16,791,478 |
| Sep 29, 2023 | 7.67 | 7.76 | 7.64 | 7.75 | 7.31 | 7,103,060 |
| Sep 28, 2023 | 7.48 | 7.69 | 7.46 | 7.61 | 7.18 | 7,071,556 |
| Sep 27, 2023 | 7.37 | 7.47 | 7.36 | 7.41 | 7.00 | 1,210,668 |
| Sep 26, 2023 | 7.39 | 7.43 | 7.31 | 7.39 | 6.97 | 651,976 |
| Sep 25, 2023 | 7.45 | 7.54 | 7.35 | 7.36 | 6.95 | 20,003,616 |
| Sep 22, 2023 | 7.48 | 7.52 | 7.43 | 7.47 | 7.04 | 18,369,506 |
| Sep 21, 2023 | 7.39 | 7.50 | 7.38 | 7.49 | 7.07 | 8,803,878 |
| Sep 20, 2023 | 7.66 | 7.66 | 7.31 | 7.48 | 7.06 | 8,073,687 |
| Sep 19, 2023 | 7.44 | 7.44 | 7.09 | 7.26 | 6.85 | 12,882,884 |
| Sep 18, 2023 | 7.31 | 7.31 | 7.11 | 7.13 | 6.73 | 15,219,399 |
| Sep 15, 2023 | 7.39 | 7.39 | 7.18 | 7.20 | 6.80 | 1,279,816 |
| Sep 14, 2023 | 7.41 | 7.41 | 7.07 | 7.23 | 6.82 | 2,792,024 |
| Sep 13, 2023 | 7.09 | 7.15 | 7.07 | 7.09 | 6.69 | 938,604 |
| Sep 12, 2023 | 7.26 | 7.26 | 7.05 | 7.09 | 6.69 | 1,170,724 |
| Sep 11, 2023 | 7.03 | 7.11 | 7.02 | 7.09 | 6.68 | 1,642,936 |
| Sep 8, 2023 | 7.14 | 7.14 | 6.84 | 6.97 | 6.57 | 1,858,211 |
| Sep 7, 2023 | 7.12 | 7.12 | 6.94 | 6.95 | 6.55 | 7,110,182 |
| Sep 6, 2023 | 7.24 | 7.24 | 7.00 | 7.07 | 6.67 | 6,196,596 |
| Sep 5, 2023 | 7.22 | 7.25 | 7.14 | 7.21 | 6.80 | 5,857,844 |
| Sep 4, 2023 | 7.30 | 7.36 | 7.26 | 7.32 | 6.90 | 1,618,743 |
| Sep 1, 2023 | 7.49 | 7.49 | 7.26 | 7.31 | 6.89 | 4,397,053 |
| Aug 31, 2023 | 7.41 | 7.42 | 7.27 | 7.26 | 6.85 | 3,001,031 |
| Aug 30, 2023 | 7.38 | 7.49 | 7.38 | 7.45 | 7.02 | 2,252,656 |
| Aug 29, 2023 | 7.31 | 7.38 | 7.28 | 7.31 | 6.90 | 1,365,402 |
| Aug 25, 2023 | 7.32 | 7.32 | 7.13 | 7.14 | 6.74 | 2,276,375 |
| Aug 24, 2023 | 7.13 | 7.18 | 7.07 | 7.13 | 6.73 | 1,807,525 |
| Aug 23, 2023 | 7.14 | 7.20 | 7.05 | 7.06 | 6.66 | 2,220,136 |
| Aug 22, 2023 | 7.15 | 7.21 | 7.13 | 7.14 | 6.74 | 916,374 |
| Aug 21, 2023 | 7.06 | 7.16 | 7.06 | 7.07 | 6.67 | 3,158,155 |
| Aug 18, 2023 | 7.03 | 7.07 | 6.99 | 7.03 | 6.63 | 1,882,972 |
| Aug 17, 2023 | 7.07 | 7.17 | 7.04 | 7.06 | 6.66 | 3,135,991 |
| Aug 16, 2023 | 7.06 | 7.16 | 7.05 | 7.06 | 6.66 | 771,941 |
| Aug 15, 2023 | 7.21 | 7.21 | 7.04 | 7.06 | 6.66 | 5,787,776 |
| Aug 14, 2023 | 7.16 | 7.30 | 7.16 | 7.22 | 6.82 | 3,338,046 |
| Aug 11, 2023 | 7.14 | 7.22 | 7.13 | 7.16 | 6.76 | 5,633,576 |
| Aug 10, 2023 | 6.78 | 7.20 | 6.78 | 7.07 | 6.67 | 2,692,105 |
| Aug 9, 2023 | 6.96 | 6.96 | 6.83 | 6.81 | 6.43 | 3,166,102 |
| Aug 8, 2023 | 6.85 | 6.90 | 6.70 | 6.80 | 6.42 | 3,837,058 |
| Aug 7, 2023 | 6.95 | 6.99 | 6.86 | 6.94 | 6.55 | 7,413,990 |
| Aug 4, 2023 | 6.93 | 6.96 | 6.87 | 6.93 | 6.54 | 4,534,325 |
| Aug 3, 2023 | 6.84 | 6.88 | 6.76 | 6.84 | 6.45 | 3,456,679 |
| Aug 2, 2023 | 6.91 | 7.08 | 6.83 | 6.84 | 6.46 | 1,796,002 |
| Aug 1, 2023 | 7.16 | 7.23 | 6.82 | 6.82 | 6.43 | 4,047,168 |
| Jul 31, 2023 | 7.38 | 7.39 | 7.19 | 7.19 | 6.78 | 3,361,982 |
| Jul 28, 2023 | 7.20 | 7.44 | 7.17 | 7.20 | 6.79 | 6,915,231 |
| Jul 27, 2023 | 7.02 | 7.22 | 7.02 | 7.02 | 6.62 | 1,092,934 |
| Jul 26, 2023 | 6.93 | 7.14 | 6.93 | 6.93 | 6.54 | 6,479,490 |
| Jul 25, 2023 | 7.14 | 7.16 | 7.09 | 7.12 | 6.72 | 5,346,913 |
| Jul 24, 2023 | 6.96 | 7.12 | 6.91 | 7.08 | 6.68 | 1,234,732 |
| Jul 21, 2023 | 7.19 | 7.19 | 7.07 | 7.11 | 6.71 | 1,666,681 |
| Jul 20, 2023 | 7.11 | 7.23 | 7.11 | 7.18 | 6.78 | 1,383,251 |
| Jul 19, 2023 | 7.27 | 7.27 | 7.05 | 7.09 | 6.69 | 786,426 |
| Jul 18, 2023 | 7.15 | 7.18 | 7.07 | 7.14 | 6.73 | 3,141,707 |
| Jul 17, 2023 | 7.07 | 7.14 | 7.04 | 7.06 | 6.66 | 1,142,632 |
| Jul 14, 2023 | 7.09 | 7.18 | 7.07 | 7.08 | 6.68 | 1,100,723 |
| Jul 13, 2023 | 7.08 | 7.16 | 7.05 | 7.13 | 6.73 | 1,922,830 |
| Jul 12, 2023 | 6.97 | 7.13 | 6.95 | 7.10 | 6.70 | 4,137,279 |
| Jul 11, 2023 | 6.91 | 6.97 | 6.84 | 6.90 | 6.51 | 5,227,064 |
| Jul 10, 2023 | 6.86 | 6.96 | 6.85 | 6.90 | 6.51 | 3,858,129 |
| Jul 7, 2023 | 6.85 | 6.92 | 6.80 | 6.91 | 6.52 | 5,479,763 |
| Jul 6, 2023 | 6.90 | 6.93 | 6.80 | 6.82 | 6.43 | 9,677,056 |
| Jul 5, 2023 | 7.00 | 7.02 | 6.94 | 6.98 | 6.59 | 7,053,011 |
| Jul 4, 2023 | 7.10 | 7.13 | 7.02 | 7.05 | 6.65 | 420,781 |
| Jul 3, 2023 | 7.03 | 7.16 | 7.03 | 7.07 | 6.67 | 924,920 |
| Jun 30, 2023 | 6.98 | 7.13 | 6.91 | 7.05 | 6.65 | 6,172,238 |
| Jun 29, 2023 | 6.86 | 6.97 | 6.85 | 6.95 | 6.56 | 5,637,776 |
| Jun 28, 2023 | 6.80 | 6.86 | 6.78 | 6.82 | 6.44 | 5,586,251 |
| Jun 27, 2023 | 6.76 | 6.81 | 6.69 | 6.75 | 6.37 | 5,585,662 |
| Jun 26, 2023 | 6.65 | 6.75 | 6.55 | 6.73 | 6.35 | 3,990,519 |
| Jun 23, 2023 | 6.66 | 6.70 | 6.55 | 6.64 | 6.26 | 5,620,738 |
| Jun 22, 2023 | 6.70 | 6.74 | 6.59 | 6.73 | 6.35 | 20,686,271 |
| Jun 21, 2023 | 6.74 | 6.85 | 6.74 | 6.75 | 6.37 | 10,480,667 |
| Jun 20, 2023 | 6.76 | 6.79 | 6.72 | 6.75 | 6.37 | 4,716,096 |
| Jun 19, 2023 | 6.77 | 6.85 | 6.77 | 6.78 | 6.39 | 4,850,513 |
| Jun 16, 2023 | 6.76 | 6.83 | 6.72 | 6.80 | 6.42 | 10,417,726 |
| Jun 15, 2023 | 6.75 | 6.79 | 6.69 | 6.76 | 6.38 | 4,391,516 |
| Jun 14, 2023 | 6.55 | 6.81 | 6.53 | 6.76 | 6.38 | 17,435,410 |
| Jun 13, 2023 | 6.56 | 6.56 | 6.41 | 6.49 | 6.13 | 8,235,877 |
| Jun 12, 2023 | 6.55 | 6.60 | 6.50 | 6.58 | 6.21 | 1,466,633 |
| Jun 9, 2023 | 6.60 | 6.63 | 6.43 | 6.47 | 6.11 | 9,431,379 |
| Jun 8, 2023 | 6.54 | 6.69 | 6.52 | 6.61 | 6.24 | 2,519,480 |
| Jun 7, 2023 | 6.49 | 6.51 | 6.36 | 6.45 | 6.08 | 1,674,385 |
| Jun 6, 2023 | 6.43 | 6.49 | 6.40 | 6.44 | 6.08 | 11,992,708 |
| Jun 5, 2023 | 6.51 | 6.57 | 6.41 | 6.45 | 6.09 | 4,128,851 |
| Jun 2, 2023 | 6.33 | 6.49 | 6.29 | 6.49 | 6.12 | 11,581,870 |
| Jun 1, 2023 | 6.21 | 6.26 | 6.19 | 6.22 | 5.86 | 1,927,337 |
| May 31, 2023 | 5.97 | 6.35 | 5.97 | 6.09 | 5.75 | 48,722,628 |
| May 30, 2023 | 6.39 | 6.49 | 6.32 | 6.35 | 5.99 | 3,082,883 |
| May 26, 2023 | 6.41 | 6.50 | 6.30 | 6.47 | 6.10 | 1,116,218 |
| May 25, 2023 | 6.34 | 6.46 | 6.29 | 6.45 | 6.09 | 2,497,157 |
| May 24, 2023 | 6.38 | 6.39 | 6.30 | 6.37 | 6.01 | 5,478,132 |
| May 23, 2023 | 6.51 | 6.51 | 6.46 | 6.51 | 6.14 | 2,147,564 |
| May 22, 2023 | 6.48 | 6.56 | 6.46 | 6.53 | 6.16 | 1,219,950 |
| May 19, 2023 | 6.50 | 6.54 | 6.47 | 6.51 | 6.14 | 909,816 |
| May 18, 2023 | 6.64 | 6.64 | 6.42 | 6.48 | 6.11 | 3,359,976 |
| May 17, 2023 | 6.25 | 6.37 | 6.25 | 6.32 | 5.97 | 1,042,889 |
| May 16, 2023 | 6.29 | 6.35 | 6.24 | 6.39 | 6.02 | 2,933,700 |
| May 15, 2023 | 6.47 | 6.50 | 6.28 | 6.30 | 5.94 | 3,298,692 |
| May 12, 2023 | 6.44 | 6.65 | 6.44 | 6.61 | 6.23 | 1,700,152 |
| May 11, 2023 | 6.31 | 6.57 | 6.30 | 6.51 | 6.14 | 3,834,488 |
| May 10, 2023 | 6.37 | 6.41 | 6.26 | 6.28 | 5.92 | 3,774,997 |
| May 9, 2023 | 6.38 | 6.43 | 6.27 | 6.31 | 5.95 | 870,399 |
| May 5, 2023 | 6.24 | 6.30 | 6.14 | 6.29 | 5.93 | 1,518,712 |
| May 4, 2023 | 6.26 | 6.31 | 6.11 | 6.19 | 5.84 | 3,247,281 |
| May 3, 2023 | 6.51 | 6.51 | 6.22 | 6.31 | 5.96 | 1,011,805 |
| May 2, 2023 | 6.70 | 6.70 | 6.40 | 6.39 | 6.03 | 4,102,249 |
| Apr 28, 2023 | 6.95 | 6.95 | 6.62 | 6.67 | 6.29 | 2,296,349 |
| Apr 27, 2023 | 6.70 | 6.90 | 6.66 | 6.84 | 6.45 | 2,550,375 |
| Apr 26, 2023 | 6.60 | 6.69 | 6.48 | 6.65 | 6.27 | 1,749,503 |
| Apr 25, 2023 | 6.71 | 6.72 | 6.61 | 6.63 | 6.25 | 3,191,311 |
| Apr 24, 2023 | 6.61 | 6.83 | 6.61 | 6.78 | 6.40 | 10,372,691 |
| Apr 21, 2023 | 6.60 | 6.78 | 6.60 | 6.77 | 6.39 | 835,542 |
| Apr 20, 2023 | 6.99 | 7.04 | 6.77 | 6.82 | 6.43 | 21,825,288 |
| Apr 19, 2023 | 6.85 | 6.94 | 6.82 | 6.91 | 6.52 | 641,270 |