Stuttgart - Delayed Quote EUR
Safe Bulkers Inc (SBL.SG)
2.9000
0.0000
(0.00%)
At close: April 30 at 9:43:47 PM 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 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | - |
| Apr 29, 2025 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | - |
| Apr 28, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 25, 2025 | 2.8600 | 2.9200 | 2.8600 | 2.9000 | 2.9000 | - |
| Apr 24, 2025 | 2.8200 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | - |
| Apr 23, 2025 | 2.7800 | 2.8600 | 2.7800 | 2.8400 | 2.8400 | - |
| Apr 22, 2025 | 2.7000 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | - |
| Apr 17, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 16, 2025 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | - |
| Apr 15, 2025 | 2.9400 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | - |
| Apr 14, 2025 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | - |
| Apr 11, 2025 | 2.7600 | 3.0000 | 2.7400 | 3.0000 | 3.0000 | - |
| Apr 10, 2025 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Apr 9, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Apr 8, 2025 | 2.8200 | 2.8200 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 7, 2025 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Apr 4, 2025 | 3.0600 | 3.0600 | 2.8600 | 2.8800 | 2.8800 | - |
| Apr 3, 2025 | 3.3000 | 3.3000 | 3.1200 | 3.1200 | 3.1200 | - |
| Apr 2, 2025 | 3.3600 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | - |
| Apr 1, 2025 | 3.3000 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | - |
| Mar 31, 2025 | 3.3400 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | - |
| Mar 28, 2025 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 27, 2025 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 26, 2025 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 25, 2025 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 24, 2025 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 21, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 20, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Mar 19, 2025 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 18, 2025 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 17, 2025 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 14, 2025 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | - |
| Mar 13, 2025 | 3.3800 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 12, 2025 | 3.2600 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | - |
| Mar 11, 2025 | 3.2600 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | - |
| Mar 10, 2025 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 7, 2025 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 6, 2025 | 3.3200 | 3.4400 | 3.3200 | 3.4400 | 3.4400 | - |
| Mar 5, 2025 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 4, 2025 | 3.4000 | 3.5200 | 3.4000 | 3.5000 | 3.5000 | - |
| Mar 3, 2025 | 0.044125002 Dividend | |||||
| Mar 3, 2025 | 3.4600 | 3.4800 | 3.4400 | 3.4400 | 3.4400 | - |
| Feb 28, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4500 | - |
| Feb 27, 2025 | 3.6000 | 3.6000 | 3.5400 | 3.5400 | 3.4894 | - |
| Feb 26, 2025 | 3.6000 | 3.6400 | 3.6000 | 3.6400 | 3.5880 | - |
| Feb 25, 2025 | 3.4800 | 3.6400 | 3.4800 | 3.6400 | 3.5880 | - |
| Feb 24, 2025 | 3.4400 | 3.5400 | 3.4400 | 3.5400 | 3.4894 | - |
| Feb 21, 2025 | 3.5200 | 3.6400 | 3.5000 | 3.5000 | 3.4500 | - |
| Feb 20, 2025 | 3.4200 | 3.5600 | 3.4200 | 3.5400 | 3.4894 | - |
| Feb 19, 2025 | 3.4200 | 3.4400 | 3.4200 | 3.4200 | 3.3711 | - |
| Feb 18, 2025 | 3.4200 | 3.4800 | 3.4200 | 3.4400 | 3.3909 | - |
| Feb 17, 2025 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.2726 | - |
| Feb 14, 2025 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2923 | - |
| Feb 13, 2025 | 3.3200 | 3.3800 | 3.3200 | 3.3800 | 3.3317 | - |
| Feb 12, 2025 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3317 | - |
| Feb 11, 2025 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.3711 | - |
| Feb 10, 2025 | 3.3800 | 3.4400 | 3.3800 | 3.4400 | 3.3909 | - |
| Feb 7, 2025 | 3.3800 | 3.4200 | 3.3800 | 3.3800 | 3.3317 | - |
| Feb 6, 2025 | 3.4600 | 3.4600 | 3.3800 | 3.3800 | 3.3317 | - |
| Feb 5, 2025 | 3.4000 | 3.5200 | 3.4000 | 3.5000 | 3.4500 | - |
| Feb 4, 2025 | 3.2600 | 3.4600 | 3.2600 | 3.4600 | 3.4106 | - |
| Feb 3, 2025 | 3.3600 | 3.3600 | 3.2800 | 3.2800 | 3.2331 | - |
| Jan 31, 2025 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2923 | - |
| Jan 30, 2025 | 3.3200 | 3.3800 | 3.3200 | 3.3800 | 3.3317 | - |
| Jan 29, 2025 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | 3.2726 | - |
| Jan 28, 2025 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | 3.1937 | - |
| Jan 27, 2025 | 3.1200 | 3.2400 | 3.1200 | 3.2400 | 3.1937 | - |
| Jan 24, 2025 | 3.1600 | 3.1800 | 3.1400 | 3.1800 | 3.1346 | - |
| Jan 23, 2025 | 3.0800 | 3.1600 | 3.0800 | 3.1600 | 3.1149 | - |
| Jan 22, 2025 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 3.0951 | - |
| Jan 21, 2025 | 3.2000 | 3.2200 | 3.1800 | 3.1800 | 3.1346 | - |
| Jan 20, 2025 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1346 | - |
| Jan 17, 2025 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2134 | - |
| Jan 16, 2025 | 3.3400 | 3.3400 | 3.2400 | 3.2400 | 3.1937 | - |
| Jan 15, 2025 | 3.3600 | 3.3600 | 3.3200 | 3.3600 | 3.3120 | - |
| Jan 14, 2025 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.3514 | - |
| Jan 13, 2025 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3317 | - |
| Jan 10, 2025 | 3.2400 | 3.3600 | 3.2400 | 3.3600 | 3.3120 | - |
| Jan 9, 2025 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1740 | - |
| Jan 8, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1543 | - |
| Jan 7, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1149 | - |
| Jan 6, 2025 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2726 | - |
| Jan 3, 2025 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.3514 | - |
| Jan 2, 2025 | 3.3200 | 3.4600 | 3.3200 | 3.4600 | 3.4106 | - |
| Dec 30, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2529 | - |
| Dec 27, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3317 | - |
| Dec 23, 2024 | 3.2400 | 3.4200 | 3.2400 | 3.4200 | 3.3711 | - |
| Dec 20, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2134 | - |
| Dec 19, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2726 | - |
| Dec 18, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2331 | - |
| Dec 17, 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.2726 | - |
| Dec 16, 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.3514 | - |
| Dec 13, 2024 | 3.4800 | 3.4800 | 3.4200 | 3.4400 | 3.3909 | - |
| Dec 12, 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5200 | 3.4697 | - |
| Dec 11, 2024 | 3.6200 | 3.6200 | 3.5600 | 3.6000 | 3.5486 | - |
| Dec 10, 2024 | 3.6200 | 3.7200 | 3.6200 | 3.7000 | 3.6471 | - |
| Dec 9, 2024 | 3.6200 | 3.7000 | 3.6200 | 3.7000 | 3.6471 | - |
| Dec 6, 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | 3.5091 | - |
| Dec 5, 2024 | 3.4400 | 3.5800 | 3.4400 | 3.5800 | 3.5289 | - |
| Dec 4, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.4500 | - |
| Dec 3, 2024 | 3.4600 | 3.5600 | 3.4600 | 3.5600 | 3.5091 | - |
| Dec 2, 2024 | 0.044125002 Dividend | |||||
| Dec 2, 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.5091 | - |
| Nov 29, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | 3.4796 | - |
| Nov 28, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.4213 | - |
| Nov 27, 2024 | 3.6800 | 3.6800 | 3.5400 | 3.5400 | 3.4407 | - |
| Nov 26, 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7200 | 3.6156 | - |
| Nov 25, 2024 | 3.8600 | 3.8600 | 3.7400 | 3.7400 | 3.6351 | - |
| Nov 22, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.7712 | - |
| Nov 21, 2024 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.7517 | - |
| Nov 20, 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.8100 | - |
| Nov 19, 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 3.9461 | - |
| Nov 18, 2024 | 3.9800 | 4.1400 | 3.9800 | 4.1400 | 4.0239 | 1,200 |
| Nov 15, 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.8489 | - |
| Nov 14, 2024 | 4.0400 | 4.0400 | 3.9400 | 3.9600 | 3.8489 | - |
| Nov 13, 2024 | 3.9600 | 4.0800 | 3.9600 | 4.0800 | 3.9655 | - |
| Nov 12, 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0200 | 3.9072 | - |
| Nov 11, 2024 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 3.8878 | - |
| Nov 8, 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.8489 | - |
| Nov 7, 2024 | 3.9200 | 4.0000 | 3.8000 | 4.0000 | 3.8878 | - |
| Nov 6, 2024 | 4.0400 | 4.0400 | 3.8800 | 3.9600 | 3.8489 | - |
| Nov 5, 2024 | 3.6600 | 3.8200 | 3.6600 | 3.8200 | 3.7128 | - |
| Nov 4, 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7000 | 3.5962 | - |
| Nov 1, 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7600 | 3.6545 | - |
| Oct 31, 2024 | 3.7400 | 3.7600 | 3.7400 | 3.7600 | 3.6545 | - |
| Oct 30, 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.6740 | - |
| Oct 29, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6740 | - |
| Oct 28, 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.6934 | - |
| Oct 25, 2024 | 3.7800 | 3.8600 | 3.7800 | 3.8600 | 3.7517 | - |
| Oct 24, 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | 3.7128 | - |
| Oct 23, 2024 | 3.8800 | 3.9000 | 3.8200 | 3.8200 | 3.7128 | - |
| Oct 22, 2024 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.8295 | - |
| Oct 21, 2024 | 3.9600 | 4.0400 | 3.9600 | 3.9600 | 3.8489 | - |
| Oct 18, 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 3.8878 | - |
| Oct 17, 2024 | 3.9400 | 4.0400 | 3.9400 | 4.0400 | 3.9267 | - |
| Oct 16, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9800 | 3.8684 | - |
| Oct 15, 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9400 | 3.8295 | - |
| Oct 14, 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | 3.9850 | - |
| Oct 11, 2024 | 4.2600 | 4.2600 | 4.1800 | 4.1800 | 4.0627 | - |
| Oct 10, 2024 | 4.2200 | 4.3400 | 4.2200 | 4.3000 | 4.1794 | - |
| Oct 9, 2024 | 4.3600 | 4.3600 | 4.2800 | 4.2800 | 4.1599 | - |
| Oct 8, 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4200 | 4.2960 | - |
| Oct 7, 2024 | 4.5400 | 4.5800 | 4.5000 | 4.5000 | 4.3738 | - |
| Oct 4, 2024 | 4.4600 | 4.6000 | 4.4600 | 4.6000 | 4.4710 | - |
| Oct 3, 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5200 | 4.3932 | - |
| Oct 2, 2024 | 4.4400 | 4.5200 | 4.4400 | 4.5000 | 4.3738 | - |
| Oct 1, 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5200 | 4.3932 | - |
| Sep 30, 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5400 | 4.4126 | - |
| Sep 27, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3738 | - |
| Sep 26, 2024 | 4.4400 | 4.5400 | 4.4400 | 4.5400 | 4.4126 | - |
| Sep 25, 2024 | 4.4200 | 4.5000 | 4.4200 | 4.5000 | 4.3738 | - |
| Sep 24, 2024 | 4.2400 | 4.4800 | 4.2400 | 4.4800 | 4.3543 | - |
| Sep 23, 2024 | 4.2200 | 4.3200 | 4.2200 | 4.3200 | 4.1988 | - |
| Sep 20, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1599 | - |
| Sep 19, 2024 | 4.2000 | 4.3200 | 4.2000 | 4.3200 | 4.1988 | - |
| Sep 18, 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2000 | 4.0822 | - |
| Sep 17, 2024 | 4.2000 | 4.2200 | 4.1800 | 4.2200 | 4.1016 | - |
| Sep 16, 2024 | 4.1600 | 4.2200 | 4.1600 | 4.2200 | 4.1016 | - |
| Sep 13, 2024 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | 4.0822 | - |
| Sep 12, 2024 | 4.0400 | 4.2200 | 4.0400 | 4.1400 | 4.0239 | - |
| Sep 11, 2024 | 3.9400 | 4.0800 | 3.9400 | 4.0600 | 3.9461 | - |
| Sep 10, 2024 | 4.0200 | 4.0200 | 3.9600 | 3.9800 | 3.8684 | - |
| Sep 9, 2024 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | 3.9850 | - |
| Sep 6, 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 3.9461 | - |
| Sep 5, 2024 | 4.1600 | 4.1800 | 4.1200 | 4.1200 | 4.0044 | - |
| Sep 4, 2024 | 4.2400 | 4.2600 | 4.2400 | 4.2600 | 4.1405 | - |
| Sep 3, 2024 | 4.4600 | 4.4600 | 4.3200 | 4.3200 | 4.1988 | - |
| Sep 2, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3349 | - |
| Aug 30, 2024 | 4.4000 | 4.4600 | 4.4000 | 4.4600 | 4.3349 | - |
| Aug 29, 2024 | 4.3200 | 4.4400 | 4.3200 | 4.4400 | 4.3154 | - |
| Aug 28, 2024 | 4.4400 | 4.4600 | 4.3200 | 4.3600 | 4.2377 | - |
| Aug 27, 2024 | 4.3800 | 4.4600 | 4.3800 | 4.4600 | 4.3349 | - |
| Aug 26, 2024 | 4.3000 | 4.4400 | 4.3000 | 4.4400 | 4.3154 | - |
| Aug 23, 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.2183 | - |
| Aug 22, 2024 | 4.3000 | 4.3600 | 4.3000 | 4.3600 | 4.2377 | - |
| Aug 21, 2024 | 0.044125002 Dividend | |||||
| Aug 21, 2024 | 4.3400 | 4.4200 | 4.3400 | 4.3800 | 4.2571 | - |
| Aug 20, 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.1697 | - |
| Aug 19, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1889 | - |
| Aug 16, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2081 | - |
| Aug 15, 2024 | 4.3400 | 4.4400 | 4.3400 | 4.4400 | 4.2657 | - |
| Aug 14, 2024 | 4.4000 | 4.4400 | 4.3600 | 4.3600 | 4.1889 | - |
| Aug 13, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2657 | - |
| Aug 12, 2024 | 4.2200 | 4.4800 | 4.2200 | 4.4800 | 4.3042 | - |
| Aug 9, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9967 | - |
| Aug 8, 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2400 | 4.0736 | - |
| Aug 7, 2024 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | 3.9967 | - |
| Aug 6, 2024 | 4.1800 | 4.2800 | 4.1800 | 4.2800 | 4.1120 | - |
| Aug 5, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9391 | - |
| Aug 2, 2024 | 4.4200 | 4.4200 | 4.3000 | 4.3200 | 4.1504 | - |
| Aug 1, 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4200 | 4.2465 | - |
| Jul 31, 2024 | 4.5800 | 4.7000 | 4.5800 | 4.6200 | 4.4387 | - |
| Jul 30, 2024 | 4.8800 | 4.8800 | 4.5600 | 4.6600 | 4.4771 | - |
| Jul 29, 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8800 | 4.6885 | - |
| Jul 26, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7077 | - |
| Jul 25, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7845 | - |
| Jul 24, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8998 | - |
| Jul 23, 2024 | 4.9400 | 5.1500 | 4.9400 | 5.1500 | 4.9479 | - |
| Jul 22, 2024 | 4.8600 | 5.0500 | 4.8600 | 5.0500 | 4.8518 | - |
| Jul 19, 2024 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | 4.6885 | - |
| Jul 18, 2024 | 5.0000 | 5.0500 | 4.9200 | 4.9600 | 4.7653 | - |
| Jul 17, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0500 | 4.8518 | - |
| Jul 16, 2024 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | 4.9479 | - |
| Jul 15, 2024 | 4.9800 | 5.1000 | 4.9800 | 5.0500 | 4.8518 | - |
| Jul 12, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 4.8518 | - |
| Jul 11, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 4.9479 | - |
| Jul 10, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 4.8998 | - |
| Jul 9, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8518 | - |
| Jul 8, 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 4.8998 | - |
| Jul 5, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2841 | - |
| Jul 4, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2841 | - |
| Jul 3, 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | 5.3322 | - |
| Jul 2, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0920 | - |
| Jul 1, 2024 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.1400 | - |
| Jun 28, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0920 | - |
| Jun 27, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0920 | - |
| Jun 26, 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | 5.1400 | - |
| Jun 25, 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 5.0439 | - |
| Jun 24, 2024 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.1400 | - |
| Jun 21, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.0920 | - |
| Jun 20, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8998 | - |
| Jun 19, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8998 | - |
| Jun 18, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 4.9479 | - |
| Jun 17, 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 4.9479 | - |
| Jun 14, 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3000 | 5.0920 | - |
| Jun 13, 2024 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | 5.1400 | - |
| Jun 12, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.2361 | - |
| Jun 11, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1880 | - |
| Jun 10, 2024 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | 5.2361 | - |
| Jun 7, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2361 | - |
| Jun 6, 2024 | 5.5500 | 5.5500 | 5.4500 | 5.5000 | 5.2841 | - |
| Jun 5, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2361 | - |
| Jun 4, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1400 | - |
| Jun 3, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8518 | - |
| May 31, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.8518 | - |
| May 30, 2024 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | 4.8037 | - |
| May 29, 2024 | 4.8800 | 4.9000 | 4.8800 | 4.8800 | 4.6885 | - |
| May 28, 2024 | 4.8000 | 4.9400 | 4.8000 | 4.9000 | 4.7077 | - |
| May 27, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6308 | - |
| May 24, 2024 | 4.7600 | 4.9000 | 4.7600 | 4.8600 | 4.6692 | - |
| May 23, 2024 | 4.7400 | 4.8000 | 4.7400 | 4.8000 | 4.6116 | - |
| May 22, 2024 | 4.9400 | 4.9400 | 4.8600 | 4.8600 | 4.6692 | - |
| May 21, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8037 | - |
| May 20, 2024 | 4.9600 | 5.0500 | 4.9600 | 5.0500 | 4.8518 | - |
| May 17, 2024 | 4.9600 | 5.0000 | 4.9600 | 5.0000 | 4.8037 | - |
| May 16, 2024 | 0.044125002 Dividend | |||||
| May 16, 2024 | 4.8400 | 4.9200 | 4.8400 | 4.9200 | 4.7269 | - |
| May 15, 2024 | 4.9200 | 4.9200 | 4.8800 | 4.9200 | 4.6789 | - |
| May 14, 2024 | 4.9600 | 4.9600 | 4.9400 | 4.9400 | 4.6979 | - |
| May 13, 2024 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | 4.7549 | - |
| May 10, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7549 | - |
| May 9, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.6598 | - |
| May 8, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.6789 | - |
| May 7, 2024 | 4.6600 | 4.7200 | 4.6600 | 4.7200 | 4.4887 | - |
| May 6, 2024 | 4.6600 | 4.7200 | 4.6600 | 4.7200 | 4.4887 | - |
| May 3, 2024 | 4.6200 | 4.7000 | 4.6200 | 4.7000 | 4.4696 | - |
| May 2, 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | 4.4506 | - |
| Apr 30, 2024 | 4.6400 | 4.6400 | 4.5400 | 4.5600 | 4.3365 | - |