XETRA - Delayed Quote • EUR
ProSiebenSat.1 Media SE (PSM.DE)
As of 3:01 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 26, 2024 | 7.62 | 7.62 | 7.37 | 7.46 | 7.46 | 174,656 |
| Apr 25, 2024 | 7.68 | 7.78 | 7.49 | 7.49 | 7.49 | 560,966 |
| Apr 24, 2024 | 7.43 | 7.70 | 7.39 | 7.68 | 7.68 | 734,043 |
| Apr 23, 2024 | 7.49 | 7.61 | 7.40 | 7.45 | 7.45 | 552,236 |
| Apr 22, 2024 | 7.37 | 7.64 | 7.31 | 7.39 | 7.39 | 669,188 |
| Apr 19, 2024 | 7.24 | 7.41 | 7.16 | 7.29 | 7.29 | 882,959 |
| Apr 18, 2024 | 7.95 | 7.98 | 7.23 | 7.33 | 7.33 | 1,193,635 |
| Apr 17, 2024 | 7.53 | 7.93 | 7.53 | 7.86 | 7.86 | 797,021 |
| Apr 16, 2024 | 7.45 | 7.72 | 7.39 | 7.57 | 7.57 | 1,003,594 |
| Apr 15, 2024 | 7.33 | 7.92 | 7.26 | 7.60 | 7.60 | 1,076,937 |
| Apr 12, 2024 | 7.80 | 7.84 | 7.29 | 7.39 | 7.39 | 1,125,601 |
| Apr 11, 2024 | 7.36 | 7.82 | 7.36 | 7.82 | 7.82 | 1,844,205 |
| Apr 10, 2024 | 7.34 | 7.63 | 7.34 | 7.41 | 7.41 | 945,647 |
| Apr 9, 2024 | 7.20 | 7.50 | 7.16 | 7.33 | 7.33 | 1,333,608 |
| Apr 8, 2024 | 6.76 | 7.28 | 6.76 | 7.18 | 7.18 | 1,132,738 |
| Apr 5, 2024 | 6.65 | 6.79 | 6.64 | 6.71 | 6.71 | 326,185 |
| Apr 4, 2024 | 6.71 | 6.82 | 6.68 | 6.76 | 6.76 | 362,504 |
| Apr 3, 2024 | 6.57 | 6.72 | 6.47 | 6.71 | 6.71 | 515,131 |
| Apr 2, 2024 | 6.52 | 6.79 | 6.49 | 6.57 | 6.57 | 435,060 |
| Mar 28, 2024 | 6.54 | 6.65 | 6.47 | 6.51 | 6.51 | 400,499 |
| Mar 27, 2024 | 6.42 | 6.63 | 6.11 | 6.59 | 6.59 | 1,090,763 |
| Mar 26, 2024 | 6.27 | 6.41 | 6.25 | 6.37 | 6.37 | 269,639 |
| Mar 25, 2024 | 6.11 | 6.30 | 6.07 | 6.26 | 6.26 | 507,254 |
| Mar 22, 2024 | 6.22 | 6.29 | 6.15 | 6.15 | 6.15 | 390,795 |
| Mar 21, 2024 | 6.33 | 6.65 | 6.16 | 6.22 | 6.22 | 1,304,406 |
| Mar 20, 2024 | 6.27 | 6.27 | 6.10 | 6.16 | 6.16 | 424,239 |
| Mar 19, 2024 | 6.25 | 6.35 | 6.21 | 6.31 | 6.31 | 420,456 |
| Mar 18, 2024 | 6.31 | 6.37 | 6.24 | 6.33 | 6.33 | 469,463 |
| Mar 15, 2024 | 6.40 | 6.52 | 6.31 | 6.33 | 6.33 | 1,113,449 |
| Mar 14, 2024 | 6.41 | 6.48 | 6.19 | 6.36 | 6.36 | 970,351 |
| Mar 13, 2024 | 6.58 | 6.68 | 6.38 | 6.43 | 6.43 | 935,449 |
| Mar 12, 2024 | 6.84 | 6.90 | 6.60 | 6.60 | 6.60 | 539,810 |
| Mar 11, 2024 | 6.70 | 6.82 | 6.58 | 6.82 | 6.82 | 777,496 |
| Mar 8, 2024 | 6.40 | 6.78 | 6.40 | 6.75 | 6.75 | 2,224,491 |
| Mar 7, 2024 | 6.21 | 6.55 | 5.90 | 6.40 | 6.40 | 1,828,193 |
| Mar 6, 2024 | 6.17 | 6.45 | 6.11 | 6.41 | 6.41 | 1,079,726 |
| Mar 5, 2024 | 6.12 | 6.29 | 6.08 | 6.22 | 6.22 | 480,319 |
| Mar 4, 2024 | 6.37 | 6.39 | 6.11 | 6.22 | 6.22 | 642,113 |
| Mar 1, 2024 | 6.12 | 6.44 | 6.12 | 6.40 | 6.40 | 1,153,736 |
| Feb 29, 2024 | 6.08 | 6.12 | 6.00 | 6.07 | 6.07 | 732,086 |
| Feb 28, 2024 | 6.16 | 6.16 | 6.00 | 6.09 | 6.09 | 427,899 |
| Feb 27, 2024 | 5.92 | 6.19 | 5.89 | 6.16 | 6.16 | 419,821 |
| Feb 26, 2024 | 6.13 | 6.15 | 5.94 | 5.94 | 5.94 | 349,996 |
| Feb 23, 2024 | 6.01 | 6.15 | 5.99 | 6.14 | 6.14 | 397,789 |
| Feb 22, 2024 | 5.97 | 6.10 | 5.85 | 6.02 | 6.02 | 406,496 |
| Feb 21, 2024 | 6.02 | 6.10 | 5.87 | 5.90 | 5.90 | 558,632 |
| Feb 20, 2024 | 5.92 | 6.07 | 5.82 | 6.04 | 6.04 | 646,719 |
| Feb 19, 2024 | 6.02 | 6.14 | 5.91 | 5.96 | 5.96 | 367,671 |
| Feb 16, 2024 | 6.13 | 6.22 | 5.96 | 6.01 | 6.01 | 527,274 |
| Feb 15, 2024 | 6.24 | 6.30 | 6.01 | 6.08 | 6.08 | 838,846 |
| Feb 14, 2024 | 5.99 | 6.39 | 5.87 | 6.26 | 6.26 | 2,025,183 |
| Feb 13, 2024 | 5.68 | 5.87 | 5.54 | 5.62 | 5.62 | 826,465 |
| Feb 12, 2024 | 5.50 | 5.70 | 5.49 | 5.69 | 5.69 | 626,312 |
| Feb 9, 2024 | 5.53 | 5.59 | 5.46 | 5.48 | 5.48 | 759,490 |
| Feb 8, 2024 | 5.17 | 5.65 | 5.16 | 5.57 | 5.57 | 2,124,299 |
| Feb 7, 2024 | 5.73 | 5.76 | 5.16 | 5.16 | 5.16 | 2,316,895 |
| Feb 6, 2024 | 5.85 | 5.90 | 5.71 | 5.72 | 5.72 | 1,308,715 |
| Feb 5, 2024 | 6.21 | 6.21 | 5.83 | 5.87 | 5.87 | 1,111,453 |
| Feb 2, 2024 | 6.47 | 6.53 | 6.18 | 6.23 | 6.23 | 1,296,952 |
| Feb 1, 2024 | 6.46 | 6.62 | 6.34 | 6.45 | 6.45 | 1,009,704 |
| Jan 31, 2024 | 6.24 | 6.62 | 6.24 | 6.55 | 6.55 | 1,934,039 |
| Jan 30, 2024 | 6.14 | 6.31 | 6.13 | 6.28 | 6.28 | 1,099,955 |
| Jan 29, 2024 | 6.10 | 6.31 | 6.00 | 6.10 | 6.10 | 1,609,582 |
| Jan 26, 2024 | 6.05 | 6.10 | 5.88 | 5.91 | 5.91 | 629,449 |
| Jan 25, 2024 | 6.01 | 6.16 | 5.99 | 6.09 | 6.09 | 881,299 |
| Jan 24, 2024 | 5.79 | 6.12 | 5.74 | 6.08 | 6.08 | 1,557,321 |
| Jan 23, 2024 | 5.55 | 5.72 | 5.50 | 5.72 | 5.72 | 668,031 |
| Jan 22, 2024 | 5.41 | 5.57 | 5.41 | 5.51 | 5.51 | 765,177 |
| Jan 19, 2024 | 5.80 | 5.84 | 5.49 | 5.50 | 5.50 | 877,177 |
| Jan 18, 2024 | 5.66 | 5.86 | 5.53 | 5.78 | 5.78 | 943,777 |
| Jan 17, 2024 | 5.45 | 5.68 | 5.42 | 5.64 | 5.64 | 957,461 |
| Jan 16, 2024 | 5.42 | 5.56 | 5.42 | 5.50 | 5.50 | 510,401 |
| Jan 15, 2024 | 5.70 | 5.72 | 5.49 | 5.50 | 5.50 | 611,156 |
| Jan 12, 2024 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | 971,046 |
| Jan 11, 2024 | 5.80 | 5.81 | 5.57 | 5.57 | 5.57 | 870,960 |
| Jan 10, 2024 | 5.86 | 5.88 | 5.75 | 5.75 | 5.75 | 657,495 |
| Jan 9, 2024 | 5.79 | 5.89 | 5.68 | 5.86 | 5.86 | 958,035 |
| Jan 8, 2024 | 5.56 | 5.75 | 5.48 | 5.75 | 5.75 | 1,102,558 |
| Jan 5, 2024 | 5.44 | 5.59 | 5.43 | 5.57 | 5.57 | 608,181 |
| Jan 4, 2024 | 5.41 | 5.56 | 5.41 | 5.52 | 5.52 | 892,748 |
| Jan 3, 2024 | 5.63 | 5.64 | 5.36 | 5.41 | 5.41 | 1,492,364 |
| Jan 2, 2024 | 5.56 | 5.64 | 5.49 | 5.60 | 5.60 | 878,304 |
| Dec 29, 2023 | 5.47 | 5.57 | 5.43 | 5.53 | 5.53 | 649,557 |
| Dec 28, 2023 | 5.37 | 5.47 | 5.33 | 5.47 | 5.47 | 1,290,488 |
| Dec 27, 2023 | 5.37 | 5.46 | 5.31 | 5.35 | 5.35 | 1,024,377 |
| Dec 22, 2023 | 5.22 | 5.35 | 5.17 | 5.33 | 5.33 | 1,997,171 |
| Dec 21, 2023 | 5.63 | 5.64 | 5.23 | 5.24 | 5.24 | 4,599,613 |
| Dec 20, 2023 | 5.90 | 6.07 | 5.58 | 5.69 | 5.69 | 3,002,300 |
| Dec 19, 2023 | 6.10 | 6.20 | 6.04 | 6.14 | 6.14 | 1,090,485 |
| Dec 18, 2023 | 6.22 | 6.28 | 6.07 | 6.12 | 6.12 | 818,084 |
| Dec 15, 2023 | 6.40 | 6.53 | 6.30 | 6.34 | 6.34 | 4,070,288 |
| Dec 14, 2023 | 6.00 | 6.39 | 6.00 | 6.38 | 6.38 | 2,470,068 |
| Dec 13, 2023 | 5.98 | 6.09 | 5.88 | 5.89 | 5.89 | 1,030,769 |
| Dec 12, 2023 | 6.10 | 6.16 | 5.99 | 6.02 | 6.02 | 880,011 |
| Dec 11, 2023 | 5.98 | 6.18 | 5.94 | 6.14 | 6.14 | 1,107,642 |
| Dec 8, 2023 | 5.84 | 6.00 | 5.84 | 5.98 | 5.98 | 526,914 |
| Dec 7, 2023 | 5.90 | 5.91 | 5.67 | 5.86 | 5.86 | 605,694 |
| Dec 6, 2023 | 5.89 | 5.99 | 5.79 | 5.98 | 5.98 | 666,853 |
| Dec 5, 2023 | 5.82 | 5.92 | 5.74 | 5.89 | 5.89 | 393,821 |
| Dec 4, 2023 | 5.71 | 6.00 | 5.71 | 5.86 | 5.86 | 836,652 |
| Dec 1, 2023 | 5.77 | 5.78 | 5.55 | 5.72 | 5.72 | 745,501 |
| Nov 30, 2023 | 5.84 | 5.88 | 5.73 | 5.78 | 5.78 | 665,121 |
| Nov 29, 2023 | 5.70 | 5.84 | 5.66 | 5.84 | 5.84 | 776,121 |
| Nov 28, 2023 | 5.70 | 5.70 | 5.57 | 5.69 | 5.69 | 591,354 |
| Nov 27, 2023 | 5.84 | 5.91 | 5.70 | 5.71 | 5.71 | 616,161 |
| Nov 24, 2023 | 5.90 | 5.95 | 5.86 | 5.90 | 5.90 | 495,100 |
| Nov 23, 2023 | 5.93 | 5.96 | 5.88 | 5.91 | 5.91 | 391,690 |
| Nov 22, 2023 | 5.81 | 6.02 | 5.78 | 5.96 | 5.96 | 693,998 |
| Nov 21, 2023 | 6.00 | 6.06 | 5.82 | 5.82 | 5.82 | 843,610 |
| Nov 20, 2023 | 5.93 | 6.10 | 5.93 | 6.02 | 6.02 | 867,786 |
| Nov 17, 2023 | 5.83 | 6.03 | 5.82 | 5.93 | 5.93 | 1,196,505 |
| Nov 16, 2023 | 5.68 | 5.91 | 5.65 | 5.76 | 5.76 | 1,224,993 |
| Nov 15, 2023 | 5.54 | 5.89 | 5.47 | 5.71 | 5.71 | 1,892,417 |
| Nov 14, 2023 | 5.09 | 5.57 | 5.09 | 5.53 | 5.53 | 2,795,656 |
| Nov 13, 2023 | 5.16 | 5.17 | 4.91 | 4.91 | 4.91 | 1,181,250 |
| Nov 10, 2023 | 5.30 | 5.33 | 5.08 | 5.14 | 5.14 | 936,570 |
| Nov 9, 2023 | 5.34 | 5.45 | 5.27 | 5.35 | 5.35 | 774,420 |
| Nov 8, 2023 | 5.39 | 5.42 | 5.28 | 5.33 | 5.33 | 1,191,428 |
| Nov 7, 2023 | 5.40 | 5.45 | 5.34 | 5.45 | 5.45 | 651,548 |
| Nov 6, 2023 | 5.58 | 5.64 | 5.42 | 5.43 | 5.43 | 529,566 |
| Nov 3, 2023 | 5.48 | 5.57 | 5.43 | 5.52 | 5.52 | 583,485 |
| Nov 2, 2023 | 5.18 | 5.52 | 5.18 | 5.43 | 5.43 | 1,060,020 |
| Nov 1, 2023 | 5.28 | 5.32 | 5.03 | 5.15 | 5.15 | 828,728 |
| Oct 31, 2023 | 5.11 | 5.41 | 5.10 | 5.28 | 5.28 | 1,556,971 |
| Oct 30, 2023 | 5.03 | 5.11 | 5.00 | 5.11 | 5.11 | 713,527 |
| Oct 27, 2023 | 5.00 | 5.10 | 4.91 | 5.00 | 5.00 | 979,415 |
| Oct 26, 2023 | 5.02 | 5.03 | 4.88 | 4.98 | 4.98 | 1,442,578 |
| Oct 25, 2023 | 5.40 | 5.40 | 5.06 | 5.10 | 5.10 | 1,122,707 |
| Oct 24, 2023 | 5.40 | 5.45 | 5.29 | 5.39 | 5.39 | 609,263 |
| Oct 23, 2023 | 5.40 | 5.40 | 5.21 | 5.37 | 5.37 | 591,267 |
| Oct 20, 2023 | 5.43 | 5.46 | 5.34 | 5.39 | 5.39 | 859,229 |
| Oct 19, 2023 | 5.49 | 5.57 | 5.47 | 5.50 | 5.50 | 420,969 |
| Oct 18, 2023 | 5.62 | 5.62 | 5.47 | 5.53 | 5.53 | 734,748 |
| Oct 17, 2023 | 5.57 | 5.63 | 5.53 | 5.60 | 5.60 | 622,949 |
| Oct 16, 2023 | 5.55 | 5.60 | 5.52 | 5.60 | 5.60 | 542,551 |
| Oct 13, 2023 | 5.59 | 5.65 | 5.45 | 5.47 | 5.47 | 756,189 |
| Oct 12, 2023 | 5.75 | 5.78 | 5.61 | 5.63 | 5.63 | 520,786 |
| Oct 11, 2023 | 5.77 | 5.82 | 5.69 | 5.73 | 5.73 | 584,644 |
| Oct 10, 2023 | 5.75 | 5.91 | 5.74 | 5.79 | 5.79 | 772,139 |
| Oct 9, 2023 | 5.74 | 5.79 | 5.63 | 5.72 | 5.72 | 832,421 |
| Oct 6, 2023 | 5.90 | 5.90 | 5.69 | 5.76 | 5.76 | 1,174,370 |
| Oct 5, 2023 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 580,480 |
| Oct 4, 2023 | 5.95 | 6.07 | 5.88 | 5.96 | 5.96 | 662,922 |
| Oct 3, 2023 | 6.20 | 6.20 | 5.99 | 6.00 | 6.00 | 1,046,721 |
| Oct 2, 2023 | 6.46 | 6.51 | 6.26 | 6.26 | 6.26 | 468,155 |
| Sep 29, 2023 | 6.24 | 6.45 | 6.24 | 6.41 | 6.41 | 1,032,191 |
| Sep 28, 2023 | 6.27 | 6.28 | 6.13 | 6.24 | 6.24 | 764,189 |
| Sep 27, 2023 | 6.35 | 6.40 | 6.27 | 6.29 | 6.29 | 549,488 |
| Sep 26, 2023 | 6.50 | 6.53 | 6.36 | 6.37 | 6.37 | 553,890 |
| Sep 25, 2023 | 6.70 | 6.72 | 6.48 | 6.54 | 6.54 | 667,299 |
| Sep 22, 2023 | 6.80 | 6.90 | 6.65 | 6.68 | 6.68 | 529,160 |
| Sep 21, 2023 | 6.76 | 6.85 | 6.73 | 6.84 | 6.84 | 641,028 |
| Sep 20, 2023 | 6.66 | 6.88 | 6.66 | 6.82 | 6.82 | 630,926 |
| Sep 19, 2023 | 6.57 | 6.70 | 6.57 | 6.66 | 6.66 | 924,034 |
| Sep 18, 2023 | 6.91 | 6.95 | 6.55 | 6.61 | 6.61 | 1,047,060 |
| Sep 15, 2023 | 7.05 | 7.05 | 6.93 | 6.95 | 6.95 | 699,761 |
| Sep 14, 2023 | 6.85 | 7.03 | 6.78 | 6.96 | 6.96 | 462,955 |
| Sep 13, 2023 | 6.92 | 6.99 | 6.84 | 6.87 | 6.87 | 421,230 |
| Sep 12, 2023 | 7.00 | 7.02 | 6.93 | 6.98 | 6.98 | 333,850 |
| Sep 11, 2023 | 7.00 | 7.03 | 6.89 | 7.00 | 7.00 | 353,049 |
| Sep 8, 2023 | 6.97 | 6.99 | 6.87 | 6.95 | 6.95 | 378,258 |
| Sep 7, 2023 | 7.05 | 7.10 | 6.94 | 6.94 | 6.94 | 295,656 |
| Sep 6, 2023 | 7.11 | 7.15 | 7.03 | 7.05 | 7.05 | 295,563 |
| Sep 5, 2023 | 7.26 | 7.28 | 7.11 | 7.17 | 7.17 | 521,062 |
| Sep 4, 2023 | 7.33 | 7.41 | 7.25 | 7.26 | 7.26 | 298,606 |
| Sep 1, 2023 | 7.40 | 7.49 | 7.38 | 7.38 | 7.38 | 522,657 |
| Aug 31, 2023 | 7.22 | 7.41 | 7.21 | 7.33 | 7.33 | 901,768 |
| Aug 30, 2023 | 7.33 | 7.33 | 7.23 | 7.26 | 7.26 | 286,130 |
| Aug 29, 2023 | 7.37 | 7.44 | 7.24 | 7.32 | 7.32 | 296,760 |
| Aug 28, 2023 | 7.30 | 7.34 | 7.22 | 7.32 | 7.32 | 377,455 |
| Aug 25, 2023 | 7.30 | 7.38 | 7.22 | 7.23 | 7.23 | 316,846 |
| Aug 24, 2023 | 7.54 | 7.56 | 7.26 | 7.29 | 7.29 | 510,430 |
| Aug 23, 2023 | 7.57 | 7.65 | 7.47 | 7.49 | 7.49 | 505,037 |
| Aug 22, 2023 | 7.71 | 7.73 | 7.57 | 7.57 | 7.57 | 222,300 |
| Aug 21, 2023 | 7.74 | 7.79 | 7.66 | 7.66 | 7.66 | 203,659 |
| Aug 18, 2023 | 7.80 | 7.81 | 7.67 | 7.73 | 7.73 | 589,980 |
| Aug 17, 2023 | 7.86 | 7.90 | 7.80 | 7.85 | 7.85 | 318,431 |
| Aug 16, 2023 | 7.94 | 8.00 | 7.89 | 7.93 | 7.93 | 361,401 |
| Aug 15, 2023 | 8.20 | 8.21 | 7.93 | 8.01 | 8.01 | 354,670 |
| Aug 14, 2023 | 8.32 | 8.41 | 8.19 | 8.20 | 8.20 | 487,155 |
| Aug 11, 2023 | 8.58 | 8.60 | 8.39 | 8.39 | 8.39 | 269,916 |
| Aug 10, 2023 | 8.52 | 8.55 | 8.36 | 8.51 | 8.51 | 364,422 |
| Aug 9, 2023 | 8.41 | 8.71 | 8.39 | 8.43 | 8.43 | 749,087 |
| Aug 8, 2023 | 7.97 | 8.19 | 7.94 | 8.15 | 8.15 | 452,009 |
| Aug 7, 2023 | 7.96 | 8.22 | 7.96 | 8.05 | 8.05 | 731,596 |
| Aug 4, 2023 | 8.06 | 8.08 | 7.92 | 8.02 | 8.02 | 978,438 |
| Aug 3, 2023 | 8.78 | 8.78 | 8.18 | 8.20 | 8.20 | 885,044 |
| Aug 2, 2023 | 8.80 | 8.93 | 8.75 | 8.84 | 8.84 | 378,314 |
| Aug 1, 2023 | 9.02 | 9.02 | 8.81 | 8.96 | 8.96 | 418,142 |
| Jul 31, 2023 | 8.96 | 9.10 | 8.89 | 9.05 | 9.05 | 527,099 |
| Jul 28, 2023 | 8.78 | 9.00 | 8.68 | 9.00 | 9.00 | 553,090 |
| Jul 27, 2023 | 8.15 | 8.90 | 8.15 | 8.86 | 8.86 | 1,264,789 |
| Jul 26, 2023 | 8.08 | 8.18 | 7.98 | 8.18 | 8.18 | 570,086 |
| Jul 25, 2023 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | 425,854 |
| Jul 24, 2023 | 8.27 | 8.40 | 8.25 | 8.26 | 8.26 | 384,334 |
| Jul 21, 2023 | 8.45 | 8.50 | 8.29 | 8.32 | 8.32 | 350,020 |
| Jul 20, 2023 | 8.48 | 8.57 | 8.46 | 8.49 | 8.49 | 284,158 |
| Jul 19, 2023 | 8.58 | 8.62 | 8.46 | 8.51 | 8.51 | 361,223 |
| Jul 18, 2023 | 8.28 | 8.58 | 8.25 | 8.56 | 8.56 | 348,681 |
| Jul 17, 2023 | 8.33 | 8.45 | 8.31 | 8.36 | 8.36 | 209,109 |
| Jul 14, 2023 | 8.35 | 8.47 | 8.34 | 8.38 | 8.38 | 212,927 |
| Jul 13, 2023 | 8.43 | 8.47 | 8.32 | 8.41 | 8.41 | 411,831 |
| Jul 12, 2023 | 8.39 | 8.43 | 8.18 | 8.43 | 8.43 | 520,297 |
| Jul 11, 2023 | 8.21 | 8.33 | 8.13 | 8.31 | 8.31 | 283,429 |
| Jul 10, 2023 | 8.13 | 8.21 | 8.07 | 8.18 | 8.18 | 327,039 |
| Jul 7, 2023 | 8.23 | 8.25 | 8.15 | 8.19 | 8.19 | 379,914 |
| Jul 6, 2023 | 8.40 | 8.41 | 8.23 | 8.23 | 8.23 | 503,961 |
| Jul 5, 2023 | 8.60 | 8.61 | 8.40 | 8.42 | 8.42 | 362,064 |
| Jul 4, 2023 | 8.59 | 8.73 | 8.59 | 8.64 | 8.64 | 345,865 |
| Jul 3, 2023 | 0.05 Dividend | |||||
| Jul 3, 2023 | 8.53 | 8.68 | 8.51 | 8.66 | 8.66 | 426,412 |
| Jun 30, 2023 | 8.63 | 8.71 | 8.49 | 8.54 | 8.49 | 397,099 |
| Jun 29, 2023 | 8.89 | 8.89 | 8.65 | 8.68 | 8.63 | 403,458 |
| Jun 28, 2023 | 8.84 | 8.93 | 8.72 | 8.84 | 8.79 | 332,347 |
| Jun 27, 2023 | 8.70 | 8.81 | 8.68 | 8.79 | 8.74 | 349,355 |
| Jun 26, 2023 | 8.52 | 8.63 | 8.45 | 8.62 | 8.57 | 266,788 |
| Jun 23, 2023 | 8.41 | 8.55 | 8.40 | 8.52 | 8.47 | 230,705 |
| Jun 22, 2023 | 8.40 | 8.53 | 8.38 | 8.45 | 8.40 | 269,842 |
| Jun 21, 2023 | 8.51 | 8.55 | 8.46 | 8.49 | 8.44 | 349,586 |
| Jun 20, 2023 | 8.61 | 8.67 | 8.51 | 8.56 | 8.51 | 346,956 |
| Jun 19, 2023 | 8.70 | 8.81 | 8.70 | 8.72 | 8.67 | 306,141 |
| Jun 16, 2023 | 8.78 | 8.90 | 8.75 | 8.77 | 8.71 | 908,178 |
| Jun 15, 2023 | 8.75 | 8.80 | 8.71 | 8.77 | 8.71 | 496,171 |
| Jun 14, 2023 | 8.83 | 8.90 | 8.72 | 8.76 | 8.71 | 724,243 |
| Jun 13, 2023 | 8.60 | 8.93 | 8.60 | 8.81 | 8.76 | 987,827 |
| Jun 12, 2023 | 8.40 | 8.63 | 8.37 | 8.58 | 8.53 | 1,107,736 |
| Jun 9, 2023 | 8.24 | 8.29 | 8.06 | 8.14 | 8.09 | 261,265 |
| Jun 8, 2023 | 8.14 | 8.27 | 8.11 | 8.27 | 8.22 | 476,967 |
| Jun 7, 2023 | 8.05 | 8.15 | 8.05 | 8.07 | 8.03 | 414,808 |
| Jun 6, 2023 | 7.97 | 8.08 | 7.95 | 8.06 | 8.02 | 433,952 |
| Jun 5, 2023 | 8.00 | 8.03 | 7.86 | 7.98 | 7.94 | 929,136 |
| Jun 2, 2023 | 7.91 | 8.06 | 7.91 | 8.02 | 7.97 | 444,047 |
| Jun 1, 2023 | 7.60 | 7.85 | 7.60 | 7.83 | 7.79 | 432,203 |
| May 31, 2023 | 7.76 | 7.81 | 7.55 | 7.57 | 7.52 | 1,275,726 |
| May 30, 2023 | 7.99 | 8.03 | 7.80 | 7.82 | 7.77 | 677,996 |
| May 29, 2023 | 8.03 | 8.09 | 7.91 | 7.95 | 7.90 | 409,521 |
| May 26, 2023 | 7.70 | 8.08 | 7.70 | 8.00 | 7.95 | 853,701 |
| May 25, 2023 | 8.30 | 8.34 | 7.93 | 8.04 | 8.00 | 592,901 |
| May 24, 2023 | 8.43 | 8.44 | 8.32 | 8.35 | 8.30 | 331,310 |
| May 23, 2023 | 8.37 | 8.52 | 8.37 | 8.49 | 8.44 | 388,675 |
| May 22, 2023 | 8.30 | 8.86 | 8.30 | 8.50 | 8.45 | 974,545 |
| May 19, 2023 | 8.39 | 8.43 | 8.28 | 8.35 | 8.30 | 430,040 |
| May 18, 2023 | 8.23 | 8.36 | 8.20 | 8.35 | 8.30 | 432,255 |
| May 17, 2023 | 8.08 | 8.25 | 8.06 | 8.25 | 8.20 | 512,233 |
| May 16, 2023 | 8.07 | 8.15 | 7.99 | 8.14 | 8.09 | 362,501 |
| May 15, 2023 | 8.10 | 8.11 | 8.03 | 8.08 | 8.03 | 396,545 |
| May 12, 2023 | 8.00 | 8.06 | 7.98 | 8.05 | 8.00 | 507,224 |
| May 11, 2023 | 8.00 | 8.07 | 7.98 | 8.00 | 7.95 | 719,592 |
| May 10, 2023 | 8.03 | 8.09 | 7.99 | 8.00 | 7.95 | 598,194 |
| May 9, 2023 | 7.95 | 8.02 | 7.88 | 8.01 | 7.97 | 829,346 |
| May 8, 2023 | 7.73 | 7.98 | 7.73 | 7.98 | 7.93 | 645,214 |
| May 5, 2023 | 7.52 | 7.91 | 7.52 | 7.76 | 7.71 | 1,031,826 |
| May 4, 2023 | 7.46 | 7.75 | 7.37 | 7.56 | 7.51 | 2,326,308 |
| May 3, 2023 | 7.65 | 7.65 | 7.44 | 7.51 | 7.47 | 1,788,177 |
| May 2, 2023 | 7.70 | 8.06 | 7.65 | 7.66 | 7.62 | 1,954,590 |
| Apr 28, 2023 | 7.95 | 8.78 | 7.92 | 8.12 | 8.07 | 5,973,413 |
| Apr 27, 2023 | 9.82 | 9.85 | 9.69 | 9.77 | 9.71 | 428,966 |
| Apr 26, 2023 | 9.77 | 9.84 | 9.66 | 9.82 | 9.76 | 386,395 |