Frankfurt - Delayed Quote • EUR
Marathon Oil Corporation (USS.F)
At close: 8:06 AM 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 19, 2024 | 25.88 | 26.38 | 25.88 | 26.38 | 26.38 | 308 |
| Apr 18, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1,250 |
| Apr 17, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| Apr 16, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| Apr 15, 2024 | 27.72 | 27.72 | 27.56 | 27.56 | 27.56 | 3,654 |
| Apr 12, 2024 | 27.31 | 28.19 | 27.31 | 28.19 | 28.19 | 436 |
| Apr 11, 2024 | 27.33 | 27.70 | 27.33 | 27.59 | 27.59 | 4,005 |
| Apr 10, 2024 | 26.67 | 27.40 | 26.67 | 27.40 | 27.40 | 300 |
| Apr 9, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| Apr 8, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| Apr 5, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Apr 4, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| Apr 3, 2024 | 26.50 | 26.50 | 26.49 | 26.49 | 26.49 | 200 |
| Apr 2, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 225 |
| Mar 28, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Mar 27, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Mar 26, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| Mar 25, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Mar 22, 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | 1,766 |
| Mar 21, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 40 |
| Mar 20, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Mar 19, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Mar 18, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Mar 15, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Mar 14, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Mar 13, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Mar 12, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Mar 11, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 120 |
| Mar 8, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Mar 7, 2024 | 22.30 | 22.35 | 22.30 | 22.35 | 22.35 | 300 |
| Mar 6, 2024 | 22.15 | 22.35 | 22.15 | 22.35 | 22.35 | 205 |
| Mar 5, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Mar 4, 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | 400 |
| Mar 1, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Feb 29, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Feb 28, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb 27, 2024 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | 1,300 |
| Feb 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Feb 23, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Feb 22, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Feb 21, 2024 | 21.25 | 21.95 | 21.25 | 21.95 | 21.95 | 4 |
| Feb 20, 2024 | 0.11 Dividend | |||||
| Feb 20, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Feb 19, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | - |
| Feb 16, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | - |
| Feb 15, 2024 | 20.65 | 20.70 | 20.60 | 20.70 | 20.59 | 211 |
| Feb 14, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.54 | - |
| Feb 13, 2024 | 20.90 | 20.95 | 20.90 | 20.95 | 20.84 | 700 |
| Feb 12, 2024 | 20.65 | 20.65 | 20.60 | 20.60 | 20.49 | 50 |
| Feb 9, 2024 | 20.85 | 21.05 | 20.85 | 21.05 | 20.94 | 185 |
| Feb 8, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.74 | - |
| Feb 7, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.64 | - |
| Feb 6, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
| Feb 5, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - |
| Feb 2, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.64 | - |
| Feb 1, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - |
| Jan 31, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.39 | - |
| Jan 30, 2024 | 21.25 | 21.40 | 21.25 | 21.40 | 21.29 | 100 |
| Jan 29, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | 100 |
| Jan 26, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.99 | - |
| Jan 25, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - |
| Jan 24, 2024 | 20.45 | 20.75 | 20.45 | 20.75 | 20.64 | 100 |
| Jan 23, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.20 | - |
| Jan 22, 2024 | 20.00 | 20.50 | 20.00 | 20.50 | 20.39 | 100 |
| Jan 19, 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.39 | 200 |
| Jan 18, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | - |
| Jan 17, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | - |
| Jan 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | - |
| Jan 15, 2024 | 21.15 | 21.40 | 21.15 | 21.40 | 21.29 | 101 |
| Jan 12, 2024 | 21.20 | 21.40 | 21.15 | 21.40 | 21.29 | 200 |
| Jan 11, 2024 | 20.75 | 20.80 | 20.75 | 20.80 | 20.69 | 280 |
| Jan 10, 2024 | 21.10 | 21.25 | 21.10 | 21.25 | 21.14 | 3,338 |
| Jan 9, 2024 | 21.40 | 21.85 | 21.40 | 21.85 | 21.74 | 1,627 |
| Jan 8, 2024 | 21.60 | 21.75 | 21.60 | 21.75 | 21.64 | 200 |
| Jan 5, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.94 | - |
| Jan 4, 2024 | 22.70 | 23.10 | 22.70 | 23.10 | 22.98 | 50 |
| Jan 3, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.94 | - |
| Jan 2, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.59 | 67 |
| Dec 29, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.94 | - |
| Dec 28, 2023 | 22.25 | 22.25 | 22.05 | 22.15 | 22.04 | 2,043 |
| Dec 27, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | - |
| Dec 22, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| Dec 21, 2023 | 22.25 | 22.45 | 22.25 | 22.45 | 22.33 | 1 |
| Dec 20, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| Dec 19, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | - |
| Dec 18, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | - |
| Dec 15, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.94 | - |
| Dec 14, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.64 | - |
| Dec 13, 2023 | 21.30 | 21.80 | 21.30 | 21.80 | 21.69 | 800 |
| Dec 12, 2023 | 22.20 | 22.20 | 21.80 | 21.80 | 21.69 | 1 |
| Dec 11, 2023 | 22.30 | 22.30 | 21.70 | 21.70 | 21.59 | 170 |
| Dec 8, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.84 | - |
| Dec 7, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.74 | - |
| Dec 6, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.33 | - |
| Dec 5, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.78 | - |
| Dec 4, 2023 | 23.00 | 23.05 | 23.00 | 23.05 | 22.93 | 262 |
| Dec 1, 2023 | 23.25 | 23.45 | 23.25 | 23.45 | 23.33 | 100 |
| Nov 30, 2023 | 22.95 | 24.00 | 22.95 | 24.00 | 23.88 | 100 |
| Nov 29, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.73 | - |
| Nov 28, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.78 | - |
| Nov 27, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.83 | - |
| Nov 24, 2023 | 22.90 | 23.30 | 22.90 | 23.30 | 23.18 | 100 |
| Nov 23, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | - |
| Nov 22, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.83 | 100 |
| Nov 21, 2023 | 23.05 | 23.15 | 23.05 | 23.15 | 23.03 | 300 |
| Nov 20, 2023 | 23.45 | 23.90 | 23.45 | 23.90 | 23.78 | 190 |
| Nov 17, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.53 | - |
| Nov 16, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | - |
| Nov 15, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.33 | - |
| Nov 14, 2023 | 0.11 Dividend | |||||
| Nov 14, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.03 | - |
| Nov 13, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 22.92 | - |
| Nov 10, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 22.92 | - |
| Nov 9, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | - |
| Nov 8, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | - |
| Nov 7, 2023 | 24.50 | 24.50 | 24.00 | 24.00 | 23.76 | 452 |
| Nov 6, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | - |
| Nov 3, 2023 | 26.20 | 26.50 | 26.20 | 26.50 | 26.24 | 1,500 |
| Nov 2, 2023 | 25.40 | 25.40 | 25.35 | 25.35 | 25.10 | 1,000 |
| Nov 1, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.45 | - |
| Oct 31, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.30 | - |
| Oct 30, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | - |
| Oct 27, 2023 | 26.25 | 26.65 | 26.25 | 26.65 | 26.39 | 21 |
| Oct 26, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.04 | - |
| Oct 25, 2023 | 26.35 | 26.45 | 26.35 | 26.45 | 26.19 | 643 |
| Oct 24, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 25.94 | - |
| Oct 23, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.19 | 211 |
| Oct 20, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | - |
| Oct 19, 2023 | 27.45 | 27.45 | 27.40 | 27.40 | 27.13 | 20 |
| Oct 18, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | - |
| Oct 17, 2023 | 26.85 | 27.10 | 26.85 | 27.10 | 26.83 | 20 |
| Oct 16, 2023 | 26.35 | 26.90 | 26.35 | 26.90 | 26.63 | 452 |
| Oct 13, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.40 | 70 |
| Oct 12, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.11 | - |
| Oct 11, 2023 | 24.60 | 24.60 | 24.40 | 24.40 | 24.16 | 30 |
| Oct 10, 2023 | 24.70 | 25.20 | 24.70 | 25.20 | 24.95 | 400 |
| Oct 9, 2023 | 23.70 | 24.55 | 23.70 | 24.55 | 24.31 | 1,455 |
| Oct 6, 2023 | 22.80 | 23.30 | 22.80 | 23.30 | 23.07 | 2,215 |
| Oct 5, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.67 | - |
| Oct 4, 2023 | 24.25 | 24.25 | 23.10 | 23.10 | 22.87 | 6 |
| Oct 3, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.86 | - |
| Oct 2, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.85 | 200 |
| Sep 29, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.40 | - |
| Sep 28, 2023 | 26.05 | 26.25 | 26.05 | 26.25 | 25.99 | 75 |
| Sep 27, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | - |
| Sep 26, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | - |
| Sep 25, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.11 | - |
| Sep 22, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.01 | - |
| Sep 21, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.01 | - |
| Sep 20, 2023 | 24.55 | 25.05 | 24.55 | 25.05 | 24.80 | 11 |
| Sep 19, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.85 | - |
| Sep 18, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.80 | - |
| Sep 15, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | - |
| Sep 14, 2023 | 24.55 | 25.55 | 24.55 | 25.55 | 25.30 | 1,100 |
| Sep 13, 2023 | 25.15 | 25.35 | 24.80 | 24.80 | 24.56 | 1,280 |
| Sep 12, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.06 | - |
| Sep 11, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | - |
| Sep 8, 2023 | 24.50 | 25.40 | 24.50 | 25.20 | 24.95 | 1,040 |
| Sep 7, 2023 | 24.95 | 25.50 | 24.85 | 24.85 | 24.60 | 1,041 |
| Sep 6, 2023 | 25.05 | 25.50 | 25.05 | 25.30 | 25.05 | 500 |
| Sep 5, 2023 | 25.25 | 25.50 | 25.25 | 25.50 | 25.25 | 2,143 |
| Sep 4, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.80 | - |
| Sep 1, 2023 | 24.15 | 25.05 | 24.15 | 25.05 | 24.80 | 400 |
| Aug 31, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.71 | - |
| Aug 30, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | - |
| Aug 29, 2023 | 23.70 | 24.30 | 23.70 | 24.30 | 24.06 | 100 |
| Aug 28, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.27 | - |
| Aug 25, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | - |
| Aug 24, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.27 | - |
| Aug 23, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.66 | - |
| Aug 22, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.71 | - |
| Aug 21, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 23.91 | - |
| Aug 18, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.52 | - |
| Aug 17, 2023 | 23.30 | 23.90 | 23.30 | 23.90 | 23.66 | 300 |
| Aug 16, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | - |
| Aug 15, 2023 | 0.10 Dividend | |||||
| Aug 15, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.71 | - |
| Aug 14, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 23.81 | - |
| Aug 11, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.27 | - |
| Aug 10, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - |
| Aug 9, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 22.93 | - |
| Aug 8, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 22.93 | - |
| Aug 7, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.37 | - |
| Aug 4, 2023 | 23.35 | 23.40 | 22.85 | 23.40 | 23.07 | 13,576 |
| Aug 3, 2023 | 23.50 | 23.65 | 23.25 | 23.25 | 22.93 | 3,047 |
| Aug 2, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.12 | - |
| Aug 1, 2023 | 23.60 | 24.05 | 23.60 | 24.05 | 23.71 | 169 |
| Jul 31, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.12 | - |
| Jul 28, 2023 | 23.35 | 23.65 | 23.35 | 23.65 | 23.32 | 200 |
| Jul 27, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.12 | - |
| Jul 26, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 22.88 | - |
| Jul 25, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.63 | - |
| Jul 24, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.19 | - |
| Jul 21, 2023 | 22.55 | 22.75 | 22.55 | 22.75 | 22.43 | 44 |
| Jul 20, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.64 | - |
| Jul 19, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.59 | - |
| Jul 18, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.85 | - |
| Jul 17, 2023 | 21.10 | 21.30 | 21.10 | 21.30 | 21.00 | 50 |
| Jul 14, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.64 | - |
| Jul 13, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.74 | - |
| Jul 12, 2023 | 21.80 | 22.25 | 21.80 | 22.25 | 21.94 | 500 |
| Jul 11, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.35 | - |
| Jul 10, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | - |
| Jul 7, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.26 | - |
| Jul 6, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.56 | - |
| Jul 5, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.95 | - |
| Jul 4, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
| Jul 3, 2023 | 20.90 | 21.15 | 20.90 | 21.15 | 20.85 | 702 |
| Jun 30, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.66 | - |
| Jun 29, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.07 | - |
| Jun 28, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 19.87 | - |
| Jun 27, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | - |
| Jun 26, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | 250 |
| Jun 23, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 19.82 | - |
| Jun 22, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.41 | - |
| Jun 21, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.46 | - |
| Jun 20, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.76 | - |
| Jun 19, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.81 | - |
| Jun 16, 2023 | 21.15 | 21.50 | 21.15 | 21.50 | 21.20 | 220 |
| Jun 15, 2023 | 20.95 | 20.95 | 20.85 | 20.85 | 20.56 | 35 |
| Jun 14, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.30 | - |
| Jun 13, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.25 | - |
| Jun 12, 2023 | 21.50 | 21.70 | 21.50 | 21.70 | 21.40 | 260 |
| Jun 9, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.64 | - |
| Jun 8, 2023 | 22.45 | 22.60 | 22.45 | 22.60 | 22.28 | 200 |
| Jun 7, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.95 | - |
| Jun 6, 2023 | 21.25 | 21.55 | 21.25 | 21.55 | 21.25 | 2 |
| Jun 5, 2023 | 21.70 | 22.45 | 21.70 | 22.45 | 22.14 | 1,000 |
| Jun 2, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.41 | - |
| Jun 1, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.36 | - |
| May 31, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.81 | - |
| May 30, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 21.15 | - |
| May 29, 2023 | 21.55 | 21.95 | 21.55 | 21.95 | 21.64 | 136 |
| May 26, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.20 | - |
| May 25, 2023 | 22.20 | 22.20 | 22.05 | 22.05 | 21.74 | 3,462 |
| May 24, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.69 | 500 |
| May 23, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.25 | - |
| May 22, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.76 | - |
| May 19, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.05 | - |
| May 18, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.36 | - |
| May 17, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| May 16, 2023 | 0.10 Dividend | |||||
| May 16, 2023 | 20.60 | 20.60 | 20.50 | 20.50 | 20.21 | 60 |
| May 15, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.02 | - |
| May 12, 2023 | 20.25 | 20.70 | 20.25 | 20.70 | 20.31 | 470 |
| May 11, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.21 | - |
| May 10, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.26 | - |
| May 9, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.16 | - |
| May 8, 2023 | 20.70 | 21.00 | 20.70 | 21.00 | 20.61 | 1 |
| May 5, 2023 | 20.00 | 20.75 | 20.00 | 20.75 | 20.36 | 807 |
| May 4, 2023 | 19.74 | 20.50 | 19.74 | 20.50 | 20.11 | 423 |
| May 3, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.02 | - |
| May 2, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.24 | - |
| Apr 28, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.80 | - |
| Apr 27, 2023 | 20.95 | 21.30 | 20.95 | 21.30 | 20.90 | 10 |
| Apr 26, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.19 | - |
| Apr 25, 2023 | 22.15 | 22.25 | 22.15 | 22.25 | 21.83 | 268 |
| Apr 24, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.14 | - |
| Apr 21, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.54 | - |
| Apr 20, 2023 | 22.05 | 22.05 | 21.90 | 21.90 | 21.49 | 300 |
| Apr 19, 2023 | 22.35 | 22.75 | 22.35 | 22.75 | 22.32 | 2 |