Berlin - Delayed Quote • EUR
BMBL Apr 2024 15.000 call (GF8.BE)
As of 8:02 AM 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 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 35 |
| Apr 24, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Apr 23, 2024 | 16.65 | 16.73 | 16.65 | 16.73 | 16.73 | 35 |
| Apr 22, 2024 | 16.71 | 16.76 | 16.71 | 16.76 | 16.76 | 62 |
| Apr 19, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Apr 18, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| Apr 17, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Apr 16, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Apr 15, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Apr 12, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| Apr 11, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| Apr 10, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| Apr 9, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Apr 8, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 5, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Apr 4, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| Apr 3, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Apr 2, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| Mar 28, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Mar 27, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| Mar 26, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Mar 25, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| Mar 22, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Mar 21, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Mar 20, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Mar 19, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Mar 18, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| Mar 15, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| Mar 14, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Mar 13, 2024 | 16.92 | 16.92 | 16.90 | 16.90 | 16.90 | 400 |
| Mar 12, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| Mar 11, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| Mar 8, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Mar 7, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| Mar 6, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| Mar 5, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Mar 4, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| Mar 1, 2024 | 16.41 | 16.87 | 16.41 | 16.87 | 16.87 | 300 |
| Feb 29, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Feb 28, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Feb 27, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| Feb 26, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| Feb 23, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| Feb 22, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| Feb 21, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| Feb 20, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| Feb 19, 2024 | 16.22 | 16.23 | 16.22 | 16.23 | 16.23 | 20 |
| Feb 16, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| Feb 15, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Feb 14, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Feb 13, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| Feb 12, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Feb 9, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Feb 8, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Feb 7, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| Feb 6, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Feb 5, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| Feb 2, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| Feb 1, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| Jan 31, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| Jan 30, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Jan 29, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| Jan 26, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| Jan 25, 2024 | 16.22 | 16.22 | 16.20 | 16.20 | 16.20 | 200 |
| Jan 24, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Jan 23, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Jan 22, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Jan 19, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| Jan 18, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| Jan 17, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 111 |
| Jan 16, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| Jan 15, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| Jan 12, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| Jan 11, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| Jan 10, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| Jan 9, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jan 8, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| Jan 5, 2024 | 15.69 | 15.69 | 15.65 | 15.65 | 15.65 | 25 |
| Jan 4, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Jan 3, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| Jan 2, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| Dec 29, 2023 | 15.42 | 15.42 | 15.24 | 15.24 | 15.24 | - |
| Dec 28, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Dec 27, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Dec 22, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Dec 21, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Dec 20, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Dec 19, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Dec 18, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Dec 15, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Dec 14, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Dec 13, 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Dec 12, 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Dec 11, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Dec 8, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Dec 7, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Dec 6, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Dec 5, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Dec 4, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Dec 1, 2023 | 14.81 | 15.02 | 14.81 | 15.02 | 15.02 | 5 |
| Nov 30, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| Nov 29, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| Nov 28, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Nov 27, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Nov 24, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Nov 23, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Nov 22, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Nov 21, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Nov 20, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Nov 17, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Nov 16, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 15, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Nov 14, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| Nov 13, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Nov 10, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Nov 9, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Nov 8, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Nov 7, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Nov 6, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Nov 3, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Nov 2, 2023 | 1.00 Dividend | |||||
| Nov 2, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Nov 1, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 15.20 | - |
| Oct 31, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 14.64 | - |
| Oct 30, 2023 | 15.44 | 15.92 | 15.44 | 15.92 | 14.94 | 200 |
| Oct 27, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 14.18 | - |
| Oct 26, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 14.19 | - |
| Oct 25, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 14.37 | - |
| Oct 24, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.16 | - |
| Oct 23, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.06 | - |
| Oct 20, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.11 | - |
| Oct 19, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.21 | - |
| Oct 18, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 14.23 | - |
| Oct 17, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 14.23 | - |
| Oct 16, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 14.68 | - |
| Oct 13, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 14.69 | - |
| Oct 12, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 14.34 | - |
| Oct 11, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 14.29 | - |
| Oct 10, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.11 | - |
| Oct 9, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 14.19 | - |
| Oct 6, 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 14.36 | - |
| Oct 5, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 14.42 | - |
| Oct 4, 2023 | 15.38 | 15.38 | 15.36 | 15.36 | 14.41 | 326 |
| Oct 3, 2023 | 15.49 | 15.49 | 15.47 | 15.47 | 14.51 | 500 |
| Oct 2, 2023 | 15.89 | 15.89 | 15.82 | 15.82 | 14.84 | 500 |
| Sep 29, 2023 | 15.50 | 15.60 | 15.50 | 15.60 | 14.64 | 500 |
| Sep 28, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 14.79 | - |
| Sep 27, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.00 | - |
| Sep 26, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 14.75 | - |
| Sep 25, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 14.65 | - |
| Sep 22, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 14.72 | - |
| Sep 21, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 14.88 | - |
| Sep 20, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.15 | - |
| Sep 19, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 15.17 | - |
| Sep 18, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 15.12 | - |
| Sep 15, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.09 | - |
| Sep 14, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 15.12 | - |
| Sep 13, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 15.27 | - |
| Sep 12, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 15.50 | - |
| Sep 11, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.29 | - |
| Sep 8, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.15 | - |
| Sep 7, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 15.35 | - |
| Sep 6, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.29 | - |
| Sep 5, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 14.60 | - |
| Sep 4, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 14.83 | - |
| Sep 1, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 14.67 | - |
| Aug 31, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 14.96 | - |
| Aug 30, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 14.65 | - |
| Aug 29, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 14.60 | - |
| Aug 28, 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 14.20 | - |
| Aug 25, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 14.19 | - |
| Aug 24, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 14.47 | - |
| Aug 23, 2023 | 15.19 | 15.33 | 15.19 | 15.33 | 14.38 | 300 |
| Aug 22, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 14.23 | - |
| Aug 21, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 14.08 | - |
| Aug 18, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 14.23 | - |
| Aug 17, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 14.15 | - |
| Aug 16, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.16 | - |
| Aug 15, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 14.37 | - |
| Aug 14, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 14.37 | - |
| Aug 11, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 14.46 | - |
| Aug 10, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 14.76 | - |
| Aug 9, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 14.63 | - |
| Aug 8, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 14.60 | - |
| Aug 7, 2023 | 15.65 | 15.78 | 15.65 | 15.78 | 14.80 | 695 |
| Aug 4, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 14.59 | - |
| Aug 3, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 14.67 | - |
| Aug 2, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 14.67 | - |
| Aug 1, 2023 | 15.94 | 15.94 | 15.67 | 15.67 | 14.70 | - |
| Jul 31, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 15.03 | - |
| Jul 28, 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 15.23 | - |
| Jul 27, 2023 | 16.17 | 16.17 | 16.01 | 16.01 | 15.02 | - |
| Jul 26, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 15.22 | - |
| Jul 25, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 15.14 | - |
| Jul 24, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 15.22 | - |
| Jul 21, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 15.25 | - |
| Jul 20, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 15.16 | - |
| Jul 19, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 14.99 | - |
| Jul 18, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.01 | - |
| Jul 17, 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 15.08 | - |
| Jul 14, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 15.02 | - |
| Jul 13, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.09 | - |
| Jul 12, 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 14.95 | - |
| Jul 11, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 14.78 | - |
| Jul 10, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 14.56 | - |
| Jul 7, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 14.71 | - |
| Jul 6, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.09 | - |
| Jul 5, 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 15.18 | - |
| Jul 4, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.05 | - |
| Jul 3, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 14.91 | - |
| Jun 30, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 14.80 | - |
| Jun 29, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 14.71 | - |
| Jun 28, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 14.72 | - |
| Jun 27, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 14.64 | - |
| Jun 26, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 14.90 | - |
| Jun 23, 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 14.86 | - |
| Jun 22, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 14.88 | - |
| Jun 21, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 15.02 | - |
| Jun 20, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.00 | - |
| Jun 19, 2023 | 0.45 Dividend | |||||
| Jun 19, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 15.34 | - |
| Jun 16, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 14.75 | - |
| Jun 15, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 15.04 | - |
| Jun 14, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 14.72 | - |
| Jun 13, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 14.77 | - |
| Jun 12, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 14.49 | - |
| Jun 9, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 14.36 | - |
| Jun 8, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 14.31 | - |
| Jun 7, 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 14.54 | - |
| Jun 6, 2023 | 0.70 Dividend | |||||
| Jun 6, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 14.71 | - |
| Jun 5, 2023 | 15.78 | 16.04 | 15.78 | 16.04 | 13.99 | 500 |
| Jun 2, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 13.78 | - |
| Jun 1, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 13.97 | - |
| May 31, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 14.22 | - |
| May 30, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 14.22 | - |
| May 29, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 14.32 | - |
| May 26, 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 14.01 | - |
| May 25, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 14.14 | - |
| May 24, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 14.09 | - |
| May 23, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 14.25 | - |
| May 22, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 13.84 | - |
| May 19, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 13.76 | - |
| May 18, 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 13.70 | - |
| May 17, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 13.80 | - |
| May 16, 2023 | 15.71 | 16.00 | 15.71 | 16.00 | 13.96 | 150 |
| May 15, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 13.80 | - |
| May 12, 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 14.11 | - |
| May 11, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 14.33 | - |
| May 10, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 13.95 | - |
| May 9, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 14.04 | - |
| May 8, 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 13.90 | - |
| May 5, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 13.77 | - |
| May 4, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 13.73 | - |
| May 3, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 13.75 | - |
| May 2, 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 13.49 | - |
| Apr 28, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 13.52 | - |
| Apr 27, 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 13.21 | - |
| Apr 26, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 13.26 | - |
| Apr 25, 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 13.35 | - |