Frankfurt - Delayed Quote EUR
Timbercreek Financial Corp. (58O.F)
4.7000
+0.0400
+(0.86%)
At close: 8:02:10 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 |
|---|---|---|---|---|---|---|
| May 27, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 68 |
| May 26, 2025 | 4.6400 | 4.6600 | 4.6400 | 4.6600 | 4.6600 | 68 |
| May 23, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 22, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| May 21, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 20, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 19, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 16, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| May 15, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| May 14, 2025 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | 4.6200 | 580 |
| May 13, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 12, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 9, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 8, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| May 7, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| May 6, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| May 5, 2025 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | 4.5000 | 674 |
| May 2, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 30, 2025 | 0.036731 Dividend | |||||
| Apr 30, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 29, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3625 | - |
| Apr 28, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3428 | - |
| Apr 25, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3625 | - |
| Apr 24, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3230 | - |
| Apr 23, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1651 | - |
| Apr 22, 2025 | 4.1200 | 4.2600 | 4.1200 | 4.2600 | 4.2046 | 1,138 |
| Apr 17, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1059 | - |
| Apr 16, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1059 | - |
| Apr 15, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0861 | - |
| Apr 14, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9677 | - |
| Apr 11, 2025 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9282 | 833 |
| Apr 10, 2025 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 4.0861 | 1,124 |
| Apr 9, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8493 | - |
| Apr 8, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8295 | - |
| Apr 7, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8690 | - |
| Apr 4, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0467 | - |
| Apr 3, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1059 | - |
| Apr 2, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1651 | - |
| Apr 1, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1454 | - |
| Mar 31, 2025 | 0.036731 Dividend | |||||
| Mar 31, 2025 | 4.2200 | 4.2600 | 4.2200 | 4.2600 | 4.2046 | 42 |
| Mar 28, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1676 | - |
| Mar 27, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2065 | - |
| Mar 26, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1870 | - |
| Mar 25, 2025 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.2260 | 571 |
| Mar 24, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1286 | - |
| Mar 21, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1286 | - |
| Mar 20, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1091 | - |
| Mar 19, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0507 | - |
| Mar 18, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0702 | - |
| Mar 17, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0312 | - |
| Mar 14, 2025 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | 3.9923 | 3,038 |
| Mar 13, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9923 | - |
| Mar 12, 2025 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9533 | - |
| Mar 11, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0312 | - |
| Mar 10, 2025 | 4.2400 | 4.2800 | 4.2400 | 4.2800 | 4.1676 | 350 |
| Mar 7, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0897 | - |
| Mar 6, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1286 | - |
| Mar 5, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1091 | - |
| Mar 4, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2260 | - |
| Mar 3, 2025 | 4.4400 | 4.4800 | 4.4400 | 4.4800 | 4.3623 | 1,923 |
| Feb 28, 2025 | 0.036731 Dividend | |||||
| Feb 28, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3039 | - |
| Feb 27, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3842 | - |
| Feb 26, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2881 | - |
| Feb 25, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2688 | - |
| Feb 24, 2025 | 4.4400 | 4.5400 | 4.4400 | 4.5400 | 4.3650 | 2,586 |
| Feb 21, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2881 | - |
| Feb 20, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3073 | - |
| Feb 19, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3265 | - |
| Feb 18, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3650 | - |
| Feb 17, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3458 | - |
| Feb 14, 2025 | 4.5600 | 4.6400 | 4.5600 | 4.6400 | 4.4611 | 4,580 |
| Feb 13, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3265 | - |
| Feb 12, 2025 | 4.5600 | 4.6200 | 4.5600 | 4.6200 | 4.4419 | 40 |
| Feb 11, 2025 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | 4.4996 | 500 |
| Feb 10, 2025 | 4.6200 | 4.7000 | 4.6200 | 4.7000 | 4.5188 | 1,128 |
| Feb 7, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4227 | - |
| Feb 6, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4227 | - |
| Feb 5, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3458 | - |
| Feb 4, 2025 | 4.4600 | 4.6600 | 4.4600 | 4.6600 | 4.4804 | 6 |
| Feb 3, 2025 | 4.5400 | 4.5400 | 4.4600 | 4.4600 | 4.2881 | 108 |
| Jan 31, 2025 | 0.036731 Dividend | |||||
| Jan 31, 2025 | 4.6200 | 4.7000 | 4.6200 | 4.7000 | 4.5188 | 3,256 |
| Jan 30, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4251 | - |
| Jan 29, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4441 | - |
| Jan 28, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4441 | - |
| Jan 27, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4251 | - |
| Jan 24, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4251 | - |
| Jan 23, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4441 | - |
| Jan 22, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4631 | 213 |
| Jan 21, 2025 | 4.6400 | 4.7400 | 4.6400 | 4.7400 | 4.5011 | 349 |
| Jan 20, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4441 | - |
| Jan 17, 2025 | 4.7200 | 4.8200 | 4.7200 | 4.8200 | 4.5770 | 1,112 |
| Jan 16, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4441 | - |
| Jan 15, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3301 | - |
| Jan 14, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3681 | - |
| Jan 13, 2025 | 4.6400 | 4.7600 | 4.6400 | 4.7600 | 4.5200 | 1,411 |
| Jan 10, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.4821 | - |
| Jan 9, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.5011 | - |
| Jan 8, 2025 | 4.7800 | 4.9000 | 4.7800 | 4.9000 | 4.6530 | 420 |
| Jan 7, 2025 | 4.8400 | 4.9400 | 4.8400 | 4.9000 | 4.6530 | 2,433 |
| Jan 6, 2025 | 4.8200 | 4.9200 | 4.8200 | 4.9200 | 4.6720 | 100 |
| Jan 3, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5390 | - |
| Jan 2, 2025 | 0.036731 Dividend | |||||
| Jan 2, 2025 | 4.7000 | 4.8600 | 4.7000 | 4.8600 | 4.6150 | 10 |
| Dec 30, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3705 | - |
| Dec 27, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3705 | - |
| Dec 23, 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.4080 | 1,005 |
| Dec 20, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.2767 | - |
| Dec 19, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.2955 | - |
| Dec 18, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.4268 | - |
| Dec 17, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.4455 | - |
| Dec 16, 2024 | 4.7400 | 4.9200 | 4.7400 | 4.9200 | 4.6143 | 1,081 |
| Dec 13, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.5393 | - |
| Dec 12, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.5205 | - |
| Dec 11, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.5393 | - |
| Dec 10, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.5581 | - |
| Dec 9, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.5205 | - |
| Dec 6, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5956 | - |
| Dec 5, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.6331 | - |
| Dec 4, 2024 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | 4.8769 | 357 |
| Dec 3, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.6894 | - |
| Dec 2, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.7831 | - |
| Nov 29, 2024 | 0.036731 Dividend | |||||
| Nov 29, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.7363 | - |
| Nov 28, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.7292 | - |
| Nov 27, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.7756 | - |
| Nov 26, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 4.9147 | 1,521 |
| Nov 25, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.8220 | - |
| Nov 22, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.7756 | - |
| Nov 21, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.7292 | - |
| Nov 20, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.6829 | - |
| Nov 19, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.6829 | - |
| Nov 18, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.7292 | - |
| Nov 15, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.6829 | - |
| Nov 14, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.5994 | - |
| Nov 13, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.5994 | - |
| Nov 12, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.5994 | - |
| Nov 11, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.5994 | - |
| Nov 8, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.5994 | - |
| Nov 7, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.5623 | - |
| Nov 6, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.3768 | - |
| Nov 5, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.3768 | - |
| Nov 4, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.4139 | - |
| Nov 1, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.4696 | - |
| Oct 31, 2024 | 0.036731 Dividend | |||||
| Oct 31, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8683 | - |
| Oct 30, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.7686 | - |
| Oct 29, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8145 | - |
| Oct 28, 2024 | 5.2500 | 5.5500 | 5.2500 | 5.5500 | 5.0896 | 750 |
| Oct 25, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.7686 | - |
| Oct 24, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8145 | - |
| Oct 23, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8145 | - |
| Oct 22, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8145 | - |
| Oct 21, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 4.8603 | - |
| Oct 18, 2024 | 5.3000 | 5.5500 | 5.3000 | 5.5500 | 5.0896 | 285 |
| Oct 17, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 4.8603 | - |
| Oct 16, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8145 | - |
| Oct 15, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8145 | - |
| Oct 14, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8145 | - |
| Oct 11, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.7228 | - |
| Oct 10, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.7686 | - |
| Oct 9, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.7686 | - |
| Oct 8, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.7686 | - |
| Oct 7, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 4.8603 | - |
| Oct 4, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.7686 | - |
| Oct 3, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8145 | - |
| Oct 2, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8145 | - |
| Oct 1, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8145 | - |
| Sep 30, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.7686 | - |
| Sep 27, 2024 | 0.036731 Dividend | |||||
| Sep 27, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8145 | - |
| Sep 26, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.7618 | - |
| Sep 25, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.7618 | - |
| Sep 24, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.7164 | - |
| Sep 23, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.7164 | - |
| Sep 20, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.7164 | - |
| Sep 19, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.5804 | - |
| Sep 18, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.7618 | - |
| Sep 17, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.7164 | - |
| Sep 16, 2024 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | 4.9885 | 1,076 |
| Sep 13, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.6711 | - |
| Sep 12, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.6711 | - |
| Sep 11, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.6257 | - |
| Sep 10, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.4987 | - |
| Sep 9, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.4624 | - |
| Sep 6, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.6711 | 100 |
| Sep 5, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.6711 | - |
| Sep 4, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.4987 | - |
| Sep 3, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.6257 | - |
| Sep 2, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.6257 | - |
| Aug 30, 2024 | 0.036731 Dividend | |||||
| Aug 30, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.5804 | - |
| Aug 29, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.5736 | - |
| Aug 28, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.5287 | - |
| Aug 27, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.5736 | - |
| Aug 26, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.5287 | - |
| Aug 23, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.4121 | - |
| Aug 22, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.4480 | - |
| Aug 21, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.4480 | - |
| Aug 20, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.5287 | - |
| Aug 19, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.5287 | - |
| Aug 16, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.4480 | - |
| Aug 15, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.4480 | - |
| Aug 14, 2024 | 4.9600 | 5.2500 | 4.9600 | 5.2500 | 4.7081 | 151 |
| Aug 13, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.4121 | - |
| Aug 12, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.5287 | - |
| Aug 9, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.5287 | - |
| Aug 8, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.4121 | - |
| Aug 7, 2024 | 4.9000 | 5.2500 | 4.9000 | 5.2500 | 4.7081 | 132 |
| Aug 6, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.2328 | - |
| Aug 5, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.1969 | - |
| Aug 2, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.4121 | - |
| Aug 1, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.4121 | - |
| Jul 31, 2024 | 0.036731 Dividend | |||||
| Jul 31, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.4480 | - |
| Jul 30, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.3247 | - |
| Jul 29, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.3601 | - |
| Jul 26, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.3070 | - |
| Jul 25, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.2715 | - |
| Jul 24, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.3601 | - |
| Jul 23, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.3424 | - |
| Jul 22, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.2715 | - |
| Jul 19, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.2715 | - |
| Jul 18, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.3070 | - |
| Jul 17, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.3601 | - |
| Jul 16, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.2715 | - |
| Jul 15, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.2715 | - |
| Jul 12, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.2715 | - |
| Jul 11, 2024 | 4.8000 | 5.1500 | 4.8000 | 5.1500 | 4.5640 | 507 |
| Jul 10, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.2538 | - |
| Jul 9, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.1829 | - |
| Jul 8, 2024 | 4.7200 | 5.1000 | 4.7200 | 5.1000 | 4.5197 | 500 |
| Jul 5, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.2538 | - |
| Jul 4, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.1829 | - |
| Jul 3, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.1297 | - |
| Jul 2, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.1297 | - |
| Jul 1, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.1297 | - |
| Jun 28, 2024 | 0.036731 Dividend | |||||
| Jun 28, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.2183 | - |
| Jun 27, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.1319 | - |
| Jun 26, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.1319 | - |
| Jun 25, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.1670 | - |
| Jun 24, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.0794 | - |
| Jun 21, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.0794 | - |
| Jun 20, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.1144 | - |
| Jun 19, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.1319 | - |
| Jun 18, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.1319 | - |
| Jun 17, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.1144 | - |
| Jun 14, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.0794 | - |
| Jun 13, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.0794 | - |
| Jun 12, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.0794 | - |
| Jun 11, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.1319 | - |
| Jun 10, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.1319 | - |
| Jun 7, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.0794 | - |
| Jun 6, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.0794 | - |
| Jun 5, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 3.9569 | - |
| Jun 4, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.9394 | - |
| Jun 3, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.0269 | - |
| May 31, 2024 | 0.036731 Dividend | |||||
| May 31, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 3.9919 | - |
| May 30, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 3.9941 | - |
| May 29, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 3.9422 | - |
| May 28, 2024 | 4.6800 | 4.8400 | 4.6800 | 4.8400 | 4.1843 | 85 |
| May 27, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.0286 | - |