Paris - Delayed Quote • EUR
CBo Territoria SA (CBOT.PA)
As of 1:05 PM GMT+2. Market Open.
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 25, 2024 | 3.6900 | 3.7100 | 3.6900 | 3.7000 | 3.7000 | 5,479 |
| Apr 24, 2024 | 3.7000 | 3.7100 | 3.6900 | 3.7000 | 3.7000 | 9,470 |
| Apr 23, 2024 | 3.6900 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 9,010 |
| Apr 22, 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 12,750 |
| Apr 19, 2024 | 3.6900 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 7,742 |
| Apr 18, 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 22,836 |
| Apr 17, 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7300 | 3.7300 | 7,814 |
| Apr 16, 2024 | 3.7200 | 3.7400 | 3.7100 | 3.7400 | 3.7400 | 15,172 |
| Apr 15, 2024 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.7200 | 22,219 |
| Apr 12, 2024 | 3.7300 | 3.7400 | 3.7200 | 3.7200 | 3.7200 | 7,608 |
| Apr 11, 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.7200 | 14,485 |
| Apr 10, 2024 | 3.7400 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 15,929 |
| Apr 9, 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7300 | 3.7300 | 16,700 |
| Apr 8, 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.7200 | 31,894 |
| Apr 5, 2024 | 3.7400 | 3.7500 | 3.7300 | 3.7400 | 3.7400 | 11,269 |
| Apr 4, 2024 | 3.7400 | 3.7500 | 3.7300 | 3.7300 | 3.7300 | 14,776 |
| Apr 3, 2024 | 3.7800 | 3.7800 | 3.7300 | 3.7500 | 3.7500 | 31,151 |
| Apr 2, 2024 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | 3.7500 | 37,129 |
| Mar 28, 2024 | 3.6800 | 3.7100 | 3.6800 | 3.7100 | 3.7100 | 17,866 |
| Mar 27, 2024 | 3.6900 | 3.6900 | 3.6800 | 3.6800 | 3.6800 | 21,538 |
| Mar 26, 2024 | 3.7200 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 35,178 |
| Mar 25, 2024 | 3.7200 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 39,477 |
| Mar 22, 2024 | 3.6700 | 3.6900 | 3.6700 | 3.6900 | 3.6900 | 12,271 |
| Mar 21, 2024 | 3.6800 | 3.6900 | 3.6700 | 3.6700 | 3.6700 | 8,956 |
| Mar 20, 2024 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 3.6800 | 4,894 |
| Mar 19, 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6700 | 3.6700 | 7,606 |
| Mar 18, 2024 | 3.6700 | 3.6900 | 3.6500 | 3.6600 | 3.6600 | 19,486 |
| Mar 15, 2024 | 3.6700 | 3.6800 | 3.6700 | 3.6700 | 3.6700 | 9,164 |
| Mar 14, 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6700 | 3.6700 | 13,599 |
| Mar 13, 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6600 | 3.6600 | 10,470 |
| Mar 12, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6900 | 3.6900 | 11,895 |
| Mar 11, 2024 | 3.6500 | 3.7000 | 3.6400 | 3.6800 | 3.6800 | 22,981 |
| Mar 8, 2024 | 3.6300 | 3.6900 | 3.6200 | 3.6600 | 3.6600 | 13,312 |
| Mar 7, 2024 | 3.6000 | 3.6500 | 3.5900 | 3.6200 | 3.6200 | 26,618 |
| Mar 6, 2024 | 3.5900 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 7,605 |
| Mar 5, 2024 | 3.6000 | 3.6100 | 3.5900 | 3.5900 | 3.5900 | 4,302 |
| Mar 4, 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 3.6100 | 6,835 |
| Mar 1, 2024 | 3.6100 | 3.6200 | 3.5900 | 3.5900 | 3.5900 | 17,723 |
| Feb 29, 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | 3,719 |
| Feb 28, 2024 | 3.5800 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 7,651 |
| Feb 27, 2024 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 13,909 |
| Feb 26, 2024 | 3.6000 | 3.6000 | 3.5800 | 3.5900 | 3.5900 | 7,639 |
| Feb 23, 2024 | 3.5900 | 3.6100 | 3.5800 | 3.5900 | 3.5900 | 16,681 |
| Feb 22, 2024 | 3.6200 | 3.6200 | 3.5900 | 3.5900 | 3.5900 | 9,086 |
| Feb 21, 2024 | 3.6100 | 3.6200 | 3.5900 | 3.6200 | 3.6200 | 8,222 |
| Feb 20, 2024 | 3.6000 | 3.6100 | 3.5900 | 3.6000 | 3.6000 | 4,053 |
| Feb 19, 2024 | 3.5800 | 3.6100 | 3.5800 | 3.6000 | 3.6000 | 7,410 |
| Feb 16, 2024 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 6,066 |
| Feb 15, 2024 | 3.5800 | 3.5900 | 3.5700 | 3.5900 | 3.5900 | 13,205 |
| Feb 14, 2024 | 3.6300 | 3.6300 | 3.5700 | 3.5800 | 3.5800 | 24,307 |
| Feb 13, 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6200 | 3.6200 | 5,359 |
| Feb 12, 2024 | 3.5800 | 3.6100 | 3.5800 | 3.6100 | 3.6100 | 12,115 |
| Feb 9, 2024 | 3.5800 | 3.6000 | 3.5800 | 3.5900 | 3.5900 | 11,367 |
| Feb 8, 2024 | 3.6000 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 5,332 |
| Feb 7, 2024 | 3.6000 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 36,495 |
| Feb 6, 2024 | 3.6300 | 3.6400 | 3.6100 | 3.6200 | 3.6200 | 5,871 |
| Feb 5, 2024 | 3.6400 | 3.6400 | 3.6100 | 3.6400 | 3.6400 | 20,462 |
| Feb 2, 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6100 | 3.6100 | 2,143 |
| Feb 1, 2024 | 3.6300 | 3.6300 | 3.6200 | 3.6300 | 3.6300 | 3,821 |
| Jan 31, 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | 4,460 |
| Jan 30, 2024 | 3.6500 | 3.6500 | 3.6300 | 3.6400 | 3.6400 | 4,434 |
| Jan 29, 2024 | 3.6600 | 3.6600 | 3.6100 | 3.6400 | 3.6400 | 13,582 |
| Jan 26, 2024 | 3.6400 | 3.6500 | 3.6300 | 3.6500 | 3.6500 | 10,106 |
| Jan 25, 2024 | 3.6400 | 3.6400 | 3.6100 | 3.6400 | 3.6400 | 7,480 |
| Jan 24, 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6300 | 3.6300 | 4,800 |
| Jan 23, 2024 | 3.6300 | 3.6500 | 3.6300 | 3.6400 | 3.6400 | 4,231 |
| Jan 22, 2024 | 3.6500 | 3.6500 | 3.6300 | 3.6500 | 3.6500 | 5,765 |
| Jan 19, 2024 | 3.6100 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 40,159 |
| Jan 18, 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | 3.6300 | 6,148 |
| Jan 17, 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6100 | 3.6100 | 16,732 |
| Jan 16, 2024 | 3.6400 | 3.6500 | 3.6400 | 3.6400 | 3.6400 | 9,437 |
| Jan 15, 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 40,423 |
| Jan 12, 2024 | 3.6800 | 3.6900 | 3.6600 | 3.6800 | 3.6800 | 7,561 |
| Jan 11, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 9,355 |
| Jan 10, 2024 | 3.6400 | 3.6900 | 3.6400 | 3.6900 | 3.6900 | 11,444 |
| Jan 9, 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 9,072 |
| Jan 8, 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 13,690 |
| Jan 5, 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 4,700 |
| Jan 4, 2024 | 3.6700 | 3.6700 | 3.6100 | 3.6400 | 3.6400 | 18,807 |
| Jan 3, 2024 | 3.6500 | 3.6700 | 3.6400 | 3.6700 | 3.6700 | 12,336 |
| Jan 2, 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6600 | 3.6600 | 14,069 |
| Dec 29, 2023 | 3.6700 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 11,770 |
| Dec 28, 2023 | 3.6700 | 3.6900 | 3.6600 | 3.6700 | 3.6700 | 2,641 |
| Dec 27, 2023 | 3.6600 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 23,698 |
| Dec 22, 2023 | 3.6600 | 3.6800 | 3.6600 | 3.6700 | 3.6700 | 6,047 |
| Dec 21, 2023 | 3.6600 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 22,191 |
| Dec 20, 2023 | 3.6800 | 3.6900 | 3.6600 | 3.6600 | 3.6600 | 13,506 |
| Dec 19, 2023 | 3.6800 | 3.6900 | 3.6700 | 3.6700 | 3.6700 | 3,343 |
| Dec 18, 2023 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 3.6800 | 8,580 |
| Dec 15, 2023 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 3.6900 | 4,087 |
| Dec 14, 2023 | 3.6900 | 3.6900 | 3.6700 | 3.6700 | 3.6700 | 8,708 |
| Dec 13, 2023 | 3.6900 | 3.6900 | 3.6700 | 3.6900 | 3.6900 | 5,504 |
| Dec 12, 2023 | 3.7000 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 18,295 |
| Dec 11, 2023 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 7,168 |
| Dec 8, 2023 | 3.7000 | 3.7200 | 3.6700 | 3.6900 | 3.6900 | 14,614 |
| Dec 7, 2023 | 3.7000 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 14,729 |
| Dec 6, 2023 | 3.7000 | 3.7100 | 3.6800 | 3.7000 | 3.7000 | 11,864 |
| Dec 5, 2023 | 3.6900 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 28,188 |
| Dec 4, 2023 | 3.7000 | 3.7200 | 3.6700 | 3.6700 | 3.6700 | 16,356 |
| Dec 1, 2023 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 1,686 |
| Nov 30, 2023 | 3.6800 | 3.7100 | 3.6800 | 3.7000 | 3.7000 | 4,345 |
| Nov 29, 2023 | 3.6700 | 3.7100 | 3.6700 | 3.6900 | 3.6900 | 8,185 |
| Nov 28, 2023 | 3.6700 | 3.6900 | 3.6700 | 3.6700 | 3.6700 | 7,170 |
| Nov 27, 2023 | 3.6900 | 3.7000 | 3.6800 | 3.6900 | 3.6900 | 4,645 |
| Nov 24, 2023 | 3.7100 | 3.7100 | 3.6700 | 3.7000 | 3.7000 | 11,004 |
| Nov 23, 2023 | 3.7000 | 3.7200 | 3.6900 | 3.7100 | 3.7100 | 12,046 |
| Nov 22, 2023 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 16,653 |
| Nov 21, 2023 | 3.6800 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 13,869 |
| Nov 20, 2023 | 3.6500 | 3.6900 | 3.6500 | 3.6800 | 3.6800 | 14,929 |
| Nov 17, 2023 | 3.6300 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 29,106 |
| Nov 16, 2023 | 3.6200 | 3.6300 | 3.6100 | 3.6200 | 3.6200 | 14,545 |
| Nov 15, 2023 | 3.6100 | 3.6300 | 3.6100 | 3.6100 | 3.6100 | 14,087 |
| Nov 14, 2023 | 3.5900 | 3.6100 | 3.5900 | 3.6000 | 3.6000 | 20,727 |
| Nov 13, 2023 | 3.5800 | 3.6000 | 3.5800 | 3.5900 | 3.5900 | 11,622 |
| Nov 10, 2023 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | 4,648 |
| Nov 9, 2023 | 3.5700 | 3.5900 | 3.5700 | 3.5800 | 3.5800 | 11,736 |
| Nov 8, 2023 | 3.5700 | 3.5900 | 3.5700 | 3.5800 | 3.5800 | 9,933 |
| Nov 7, 2023 | 3.5500 | 3.5900 | 3.5500 | 3.5800 | 3.5800 | 25,262 |
| Nov 6, 2023 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 3.5800 | 7,988 |
| Nov 3, 2023 | 3.5200 | 3.5500 | 3.5200 | 3.5300 | 3.5300 | 16,875 |
| Nov 2, 2023 | 3.5400 | 3.5600 | 3.5000 | 3.5100 | 3.5100 | 20,681 |
| Nov 1, 2023 | 3.5300 | 3.5400 | 3.5100 | 3.5300 | 3.5300 | 3,781 |
| Oct 31, 2023 | 3.5100 | 3.5300 | 3.5100 | 3.5300 | 3.5300 | 4,897 |
| Oct 30, 2023 | 3.5100 | 3.5300 | 3.5100 | 3.5200 | 3.5200 | 13,717 |
| Oct 27, 2023 | 3.5600 | 3.5600 | 3.5100 | 3.5200 | 3.5200 | 23,602 |
| Oct 26, 2023 | 3.5500 | 3.5900 | 3.5500 | 3.5600 | 3.5600 | 9,826 |
| Oct 25, 2023 | 3.5500 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 22,439 |
| Oct 24, 2023 | 3.5900 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 8,125 |
| Oct 23, 2023 | 3.6100 | 3.6100 | 3.5800 | 3.5800 | 3.5800 | 18,417 |
| Oct 20, 2023 | 3.5900 | 3.6100 | 3.5800 | 3.6000 | 3.6000 | 19,555 |
| Oct 19, 2023 | 3.6000 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 34,355 |
| Oct 18, 2023 | 3.5600 | 3.6000 | 3.5600 | 3.5900 | 3.5900 | 20,185 |
| Oct 17, 2023 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 4,848 |
| Oct 16, 2023 | 3.5100 | 3.5700 | 3.5100 | 3.5300 | 3.5300 | 21,123 |
| Oct 13, 2023 | 3.5100 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 24,889 |
| Oct 12, 2023 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.5100 | 7,116 |
| Oct 11, 2023 | 3.5000 | 3.5000 | 3.4900 | 3.5000 | 3.5000 | 8,518 |
| Oct 10, 2023 | 3.5100 | 3.5100 | 3.4800 | 3.4900 | 3.4900 | 28,406 |
| Oct 9, 2023 | 3.4900 | 3.5100 | 3.4800 | 3.5000 | 3.5000 | 64,296 |
| Oct 6, 2023 | 3.5000 | 3.5100 | 3.4800 | 3.5000 | 3.5000 | 11,196 |
| Oct 5, 2023 | 3.4900 | 3.5000 | 3.4800 | 3.4900 | 3.4900 | 20,603 |
| Oct 4, 2023 | 3.4900 | 3.5000 | 3.4800 | 3.4900 | 3.4900 | 36,992 |
| Oct 3, 2023 | 3.5000 | 3.5100 | 3.4900 | 3.4900 | 3.4900 | 20,789 |
| Oct 2, 2023 | 3.5000 | 3.5100 | 3.4900 | 3.4900 | 3.4900 | 59,719 |
| Sep 29, 2023 | 3.5100 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 16,341 |
| Sep 28, 2023 | 3.5000 | 3.5100 | 3.4900 | 3.5100 | 3.5100 | 11,815 |
| Sep 27, 2023 | 3.5000 | 3.5100 | 3.4900 | 3.4900 | 3.4900 | 34,034 |
| Sep 26, 2023 | 3.5000 | 3.5100 | 3.4900 | 3.5000 | 3.5000 | 17,446 |
| Sep 25, 2023 | 3.5100 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 24,689 |
| Sep 22, 2023 | 3.5100 | 3.5100 | 3.4900 | 3.4900 | 3.4900 | 27,383 |
| Sep 21, 2023 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 20,575 |
| Sep 20, 2023 | 3.5300 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 53,745 |
| Sep 19, 2023 | 3.5300 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 52,384 |
| Sep 18, 2023 | 3.5500 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 8,423 |
| Sep 15, 2023 | 3.5300 | 3.5700 | 3.5300 | 3.5400 | 3.5400 | 18,664 |
| Sep 14, 2023 | 3.5500 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 15,850 |
| Sep 13, 2023 | 3.5300 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | 35,875 |
| Sep 12, 2023 | 3.5100 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | 15,633 |
| Sep 11, 2023 | 3.5200 | 3.5400 | 3.5100 | 3.5100 | 3.5100 | 12,104 |
| Sep 8, 2023 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | 3.5200 | 12,935 |
| Sep 7, 2023 | 3.5200 | 3.5300 | 3.5100 | 3.5300 | 3.5300 | 19,413 |
| Sep 6, 2023 | 3.5400 | 3.5500 | 3.5300 | 3.5300 | 3.5300 | 11,541 |
| Sep 5, 2023 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 10,804 |
| Sep 4, 2023 | 3.5400 | 3.5700 | 3.5400 | 3.5400 | 3.5400 | 10,194 |
| Sep 1, 2023 | 3.5500 | 3.5700 | 3.5400 | 3.5400 | 3.5400 | 13,696 |
| Aug 31, 2023 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 3.5400 | 7,888 |
| Aug 30, 2023 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 13,321 |
| Aug 29, 2023 | 3.4900 | 3.5100 | 3.4900 | 3.5000 | 3.5000 | 23,492 |
| Aug 28, 2023 | 3.5000 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | 18,423 |
| Aug 25, 2023 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | 3.5200 | 2,136 |
| Aug 24, 2023 | 3.5200 | 3.5200 | 3.5000 | 3.5100 | 3.5100 | 8,400 |
| Aug 23, 2023 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 12,216 |
| Aug 22, 2023 | 3.5500 | 3.5500 | 3.4900 | 3.5100 | 3.5100 | 57,356 |
| Aug 21, 2023 | 3.5400 | 3.5500 | 3.5300 | 3.5400 | 3.5400 | 21,202 |
| Aug 18, 2023 | 3.5700 | 3.5700 | 3.5400 | 3.5500 | 3.5500 | 13,629 |
| Aug 17, 2023 | 3.5600 | 3.5600 | 3.5500 | 3.5600 | 3.5600 | 6,328 |
| Aug 16, 2023 | 3.5700 | 3.5700 | 3.5500 | 3.5600 | 3.5600 | 6,598 |
| Aug 15, 2023 | 3.5700 | 3.5700 | 3.5500 | 3.5600 | 3.5600 | 13,267 |
| Aug 14, 2023 | 3.5600 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 9,336 |
| Aug 11, 2023 | 3.5800 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 14,583 |
| Aug 10, 2023 | 3.5800 | 3.5900 | 3.5700 | 3.5800 | 3.5800 | 5,739 |
| Aug 9, 2023 | 3.5900 | 3.5900 | 3.5700 | 3.5800 | 3.5800 | 5,440 |
| Aug 8, 2023 | 3.6000 | 3.6000 | 3.5700 | 3.5900 | 3.5900 | 5,980 |
| Aug 7, 2023 | 3.5800 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 25,229 |
| Aug 4, 2023 | 3.5800 | 3.5800 | 3.5600 | 3.5700 | 3.5700 | 9,709 |
| Aug 3, 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5800 | 3.5800 | 7,572 |
| Aug 2, 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5700 | 3.5700 | 18,411 |
| Aug 1, 2023 | 3.5800 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 4,648 |
| Jul 31, 2023 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | 3.5700 | 9,200 |
| Jul 28, 2023 | 3.5700 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 7,398 |
| Jul 27, 2023 | 3.5900 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 6,648 |
| Jul 26, 2023 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 25,937 |
| Jul 25, 2023 | 3.6000 | 3.6100 | 3.5900 | 3.6000 | 3.6000 | 22,884 |
| Jul 24, 2023 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 8,104 |
| Jul 21, 2023 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | 3.5900 | 3,200 |
| Jul 20, 2023 | 3.6000 | 3.6100 | 3.5900 | 3.6000 | 3.6000 | 6,218 |
| Jul 19, 2023 | 3.6000 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 6,684 |
| Jul 18, 2023 | 3.6100 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 6,624 |
| Jul 17, 2023 | 3.6200 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 7,536 |
| Jul 14, 2023 | 3.5900 | 3.6100 | 3.5800 | 3.6000 | 3.6000 | 3,516 |
| Jul 13, 2023 | 3.6100 | 3.6100 | 3.5800 | 3.5800 | 3.5800 | 15,654 |
| Jul 12, 2023 | 3.6100 | 3.6300 | 3.5900 | 3.6000 | 3.6000 | 9,290 |
| Jul 11, 2023 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.6200 | 6,653 |
| Jul 10, 2023 | 3.6400 | 3.6400 | 3.5800 | 3.5900 | 3.5900 | 14,274 |
| Jul 7, 2023 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.6400 | 3,317 |
| Jul 6, 2023 | 3.6500 | 3.6500 | 3.6000 | 3.6200 | 3.6200 | 12,880 |
| Jul 5, 2023 | 3.6600 | 3.6600 | 3.6200 | 3.6500 | 3.6500 | 9,047 |
| Jul 4, 2023 | 3.6000 | 3.6500 | 3.5900 | 3.6300 | 3.6300 | 13,781 |
| Jul 3, 2023 | 3.5600 | 3.6000 | 3.5600 | 3.5900 | 3.5900 | 13,584 |
| Jun 30, 2023 | 3.5900 | 3.6100 | 3.5800 | 3.5800 | 3.5800 | 14,213 |
| Jun 29, 2023 | 3.6200 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 35,600 |
| Jun 28, 2023 | 3.6500 | 3.6500 | 3.6000 | 3.6100 | 3.6100 | 34,278 |
| Jun 27, 2023 | 3.6400 | 3.6500 | 3.6300 | 3.6500 | 3.6500 | 5,972 |
| Jun 26, 2023 | 3.6700 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 19,231 |
| Jun 23, 2023 | 3.6400 | 3.6600 | 3.6300 | 3.6600 | 3.6600 | 10,699 |
| Jun 22, 2023 | 3.6600 | 3.6700 | 3.6300 | 3.6300 | 3.6300 | 18,858 |
| Jun 21, 2023 | 3.6700 | 3.6800 | 3.6700 | 3.6700 | 3.6700 | 7,247 |
| Jun 20, 2023 | 3.7000 | 3.7100 | 3.6600 | 3.6600 | 3.6600 | 19,115 |
| Jun 19, 2023 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 13,618 |
| Jun 16, 2023 | 3.7100 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 16,497 |
| Jun 15, 2023 | 3.7100 | 3.7200 | 3.6900 | 3.7000 | 3.7000 | 14,887 |
| Jun 14, 2023 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | 20,993 |
| Jun 13, 2023 | 0.2400 Dividend | |||||
| Jun 13, 2023 | 3.6700 | 3.7000 | 3.6300 | 3.6900 | 3.6900 | 35,899 |
| Jun 12, 2023 | 3.9200 | 3.9300 | 3.8100 | 3.8900 | 3.6500 | 54,951 |
| Jun 9, 2023 | 3.9000 | 3.9200 | 3.8900 | 3.9200 | 3.6781 | 23,915 |
| Jun 8, 2023 | 3.8900 | 3.8900 | 3.8800 | 3.8800 | 3.6406 | 14,952 |
| Jun 7, 2023 | 3.8900 | 3.9000 | 3.8800 | 3.8800 | 3.6406 | 14,932 |
| Jun 6, 2023 | 3.8700 | 3.9000 | 3.8700 | 3.8800 | 3.6406 | 14,021 |
| Jun 5, 2023 | 3.8600 | 3.9000 | 3.8600 | 3.8700 | 3.6312 | 60,589 |
| Jun 2, 2023 | 3.8200 | 3.8400 | 3.8100 | 3.8400 | 3.6031 | 32,389 |
| Jun 1, 2023 | 3.8200 | 3.8400 | 3.8100 | 3.8100 | 3.5749 | 27,164 |
| May 31, 2023 | 3.8200 | 3.8300 | 3.8100 | 3.8100 | 3.5749 | 17,977 |
| May 30, 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8300 | 3.5937 | 21,725 |
| May 29, 2023 | 3.8300 | 3.8600 | 3.8100 | 3.8400 | 3.6031 | 23,035 |
| May 26, 2023 | 3.8200 | 3.8400 | 3.8200 | 3.8300 | 3.5937 | 7,002 |
| May 25, 2023 | 3.8100 | 3.8400 | 3.8100 | 3.8300 | 3.5937 | 18,840 |
| May 24, 2023 | 3.8200 | 3.8400 | 3.8100 | 3.8200 | 3.5843 | 17,150 |
| May 23, 2023 | 3.8200 | 3.8300 | 3.8200 | 3.8200 | 3.5843 | 26,146 |
| May 22, 2023 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.5843 | 24,805 |
| May 19, 2023 | 3.8400 | 3.8500 | 3.8200 | 3.8400 | 3.6031 | 9,491 |
| May 18, 2023 | 3.8400 | 3.8400 | 3.8200 | 3.8300 | 3.5937 | 8,675 |
| May 17, 2023 | 3.8400 | 3.8400 | 3.8100 | 3.8400 | 3.6031 | 17,204 |
| May 16, 2023 | 3.8400 | 3.8400 | 3.8200 | 3.8300 | 3.5937 | 9,061 |
| May 15, 2023 | 3.8700 | 3.8700 | 3.8300 | 3.8300 | 3.5937 | 25,212 |
| May 12, 2023 | 3.8600 | 3.8600 | 3.8300 | 3.8600 | 3.6219 | 9,130 |
| May 11, 2023 | 3.8300 | 3.8600 | 3.8200 | 3.8600 | 3.6219 | 24,604 |
| May 10, 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8600 | 3.6219 | 16,380 |
| May 9, 2023 | 3.8500 | 3.8500 | 3.8300 | 3.8300 | 3.5937 | 22,763 |
| May 8, 2023 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | 3.6125 | 6,733 |
| May 5, 2023 | 3.8600 | 3.8600 | 3.8300 | 3.8400 | 3.6031 | 11,464 |
| May 4, 2023 | 3.8400 | 3.8600 | 3.8300 | 3.8600 | 3.6219 | 17,732 |
| May 3, 2023 | 3.8300 | 3.8400 | 3.8300 | 3.8400 | 3.6031 | 22,370 |
| May 2, 2023 | 3.8500 | 3.8700 | 3.8400 | 3.8400 | 3.6031 | 21,624 |
| Apr 28, 2023 | 3.8400 | 3.8500 | 3.8400 | 3.8400 | 3.6031 | 7,329 |
| Apr 27, 2023 | 3.8200 | 3.8500 | 3.8200 | 3.8300 | 3.5937 | 6,549 |
| Apr 26, 2023 | 3.8400 | 3.8500 | 3.8200 | 3.8400 | 3.6031 | 22,175 |
| Apr 25, 2023 | 3.8500 | 3.8500 | 3.8400 | 3.8400 | 3.6031 | 10,973 |