Frankfurt - Delayed Quote EUR
Crawford & Company (CWK.F)
8.95
+0.15
+(1.70%)
At close: April 30 at 8:10:09 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 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Apr 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Apr 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Apr 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Apr 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Apr 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Apr 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Apr 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Apr 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Apr 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Apr 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Apr 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Apr 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Apr 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| Apr 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Apr 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Apr 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Mar 31, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Mar 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Mar 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Mar 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Mar 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Mar 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Mar 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Mar 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Mar 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Mar 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Mar 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Mar 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Mar 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Mar 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Mar 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Feb 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Feb 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Feb 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Feb 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 24, 2025 | 0.061978 Dividend | |||||
| Feb 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Feb 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - |
| Feb 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - |
| Feb 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | - |
| Feb 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - |
| Feb 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | - |
| Feb 14, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 10.93 | 305 |
| Feb 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | - |
| Feb 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.03 | - |
| Feb 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - |
| Feb 10, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.43 | 300 |
| Feb 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - |
| Feb 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - |
| Feb 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - |
| Feb 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - |
| Feb 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - |
| Jan 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - |
| Jan 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - |
| Jan 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - |
| Jan 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | - |
| Jan 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | - |
| Jan 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | - |
| Jan 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | - |
| Jan 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.03 | - |
| Jan 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.03 | - |
| Jan 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.03 | - |
| Jan 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | - |
| Jan 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | - |
| Jan 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - |
| Jan 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | - |
| Jan 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | - |
| Jan 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | - |
| Jan 9, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | - |
| Jan 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - |
| Jan 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | - |
| Jan 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | - |
| Jan 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | - |
| Jan 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - |
| Dec 30, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | - |
| Dec 27, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - |
| Dec 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - |
| Dec 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | - |
| Dec 19, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | - |
| Dec 18, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - |
| Dec 17, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| Dec 16, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | - |
| Dec 13, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | - |
| Dec 12, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | - |
| Dec 11, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| Dec 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| Dec 9, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| Dec 6, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| Dec 5, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| Dec 4, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | - |
| Dec 3, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | - |
| Dec 2, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | - |
| Nov 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| Nov 28, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
| Nov 27, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - |
| Nov 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | - |
| Nov 25, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | - |
| Nov 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | - |
| Nov 21, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | - |
| Nov 20, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | - |
| Nov 19, 2024 | 0.061978 Dividend | |||||
| Nov 19, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | - |
| Nov 18, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| Nov 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - |
| Nov 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| Nov 13, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | - |
| Nov 12, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| Nov 11, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | - |
| Nov 8, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
| Nov 7, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - |
| Nov 6, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| Nov 5, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| Nov 4, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | - |
| Nov 1, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | - |
| Oct 31, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - |
| Oct 30, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - |
| Oct 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | - |
| Oct 28, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | - |
| Oct 25, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - |
| Oct 24, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - |
| Oct 23, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - |
| Oct 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - |
| Oct 21, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| Oct 18, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| Oct 17, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | - |
| Oct 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | - |
| Oct 15, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| Oct 14, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| Oct 11, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | - |
| Oct 10, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - |
| Oct 9, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | - |
| Oct 8, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| Oct 7, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - |
| Oct 4, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - |
| Oct 3, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | - |
| Oct 2, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | - |
| Oct 1, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | - |
| Sep 30, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | - |
| Sep 27, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | - |
| Sep 26, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.43 | - |
| Sep 25, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | - |
| Sep 24, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - |
| Sep 23, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | - |
| Sep 20, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | - |
| Sep 19, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | - |
| Sep 18, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | - |
| Sep 17, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | - |
| Sep 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
| Sep 13, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | - |
| Sep 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| Sep 11, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | - |
| Sep 10, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | - |
| Sep 9, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | - |
| Sep 6, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | - |
| Sep 5, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | - |
| Sep 4, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | - |
| Sep 3, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.58 | - |
| Sep 2, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.53 | - |
| Aug 30, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | - |
| Aug 29, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| Aug 28, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | - |
| Aug 27, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | - |
| Aug 26, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | - |
| Aug 23, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| Aug 22, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | - |
| Aug 21, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - |
| Aug 20, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| Aug 19, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | - |
| Aug 16, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| Aug 15, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | - |
| Aug 14, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | - |
| Aug 13, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - |
| Aug 12, 2024 | 0.061978 Dividend | |||||
| Aug 12, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | - |
| Aug 9, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - |
| Aug 8, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | - |
| Aug 7, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - |
| Aug 6, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.14 | - |
| Aug 5, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.34 | - |
| Aug 2, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.73 | - |
| Aug 1, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.02 | - |
| Jul 31, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.87 | - |
| Jul 30, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.92 | - |
| Jul 29, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.07 | - |
| Jul 26, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | - |
| Jul 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.83 | - |
| Jul 24, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - |
| Jul 23, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.24 | - |
| Jul 22, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | - |
| Jul 19, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.39 | - |
| Jul 18, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.39 | - |
| Jul 17, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.39 | - |
| Jul 16, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.24 | - |
| Jul 15, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.19 | - |
| Jul 12, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.14 | - |
| Jul 11, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.99 | - |
| Jul 10, 2024 | 7.50 | 8.10 | 7.50 | 7.90 | 7.73 | 1,000 |
| Jul 9, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | - |
| Jul 8, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.19 | - |
| Jul 5, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.14 | - |
| Jul 4, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.14 | - |
| Jul 3, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | - |
| Jul 2, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | - |
| Jul 1, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | - |
| Jun 28, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.19 | - |
| Jun 27, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.34 | - |
| Jun 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.34 | - |
| Jun 25, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - |
| Jun 24, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.73 | - |
| Jun 21, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | - |
| Jun 20, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | - |
| Jun 19, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | - |
| Jun 18, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | - |
| Jun 17, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.43 | - |
| Jun 14, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - |
| Jun 13, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - |
| Jun 12, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.73 | - |
| Jun 11, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - |
| Jun 10, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | - |
| Jun 7, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | - |
| Jun 6, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.39 | - |
| Jun 5, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - |
| Jun 4, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.43 | - |
| Jun 3, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | - |
| May 31, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - |
| May 30, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | - |
| May 29, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - |
| May 28, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.46 | - |
| May 27, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.46 | - |
| May 24, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | - |
| May 23, 2024 | 0.061978 Dividend | |||||
| May 23, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | - |
| May 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.25 | - |
| May 21, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.10 | - |
| May 20, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.25 | - |
| May 17, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.10 | - |
| May 16, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.10 | - |
| May 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.86 | - |
| May 14, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | - |
| May 13, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.10 | - |
| May 10, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.34 | - |
| May 9, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.00 | - |
| May 8, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.96 | - |
| May 7, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.05 | - |
| May 6, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.15 | - |
| May 3, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.54 | - |
| May 2, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.49 | - |
| Apr 30, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.20 | - |