4.200
+0.030
+(0.72%)
At close: April 17 at 4:08:07 PM GMT+8
Currency in HKD 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 17, 2025 | 4.160 | 4.250 | 4.160 | 4.200 | 4.200 | 828,000 |
| Apr 16, 2025 | 4.220 | 4.240 | 4.110 | 4.170 | 4.170 | 686,000 |
| Apr 15, 2025 | 4.260 | 4.260 | 4.170 | 4.220 | 4.220 | 465,100 |
| Apr 14, 2025 | 4.200 | 4.250 | 4.170 | 4.170 | 4.170 | 632,000 |
| Apr 11, 2025 | 4.200 | 4.230 | 4.140 | 4.220 | 4.220 | 578,864 |
| Apr 10, 2025 | 4.140 | 4.260 | 4.140 | 4.250 | 4.250 | 1,244,000 |
| Apr 9, 2025 | 4.180 | 4.180 | 3.990 | 4.090 | 4.090 | 1,938,000 |
| Apr 8, 2025 | 4.090 | 4.160 | 4.050 | 4.160 | 4.160 | 2,630,272 |
| Apr 7, 2025 | 4.450 | 4.450 | 4.020 | 4.020 | 4.020 | 4,049,400 |
| Apr 3, 2025 | 4.550 | 4.660 | 4.510 | 4.580 | 4.580 | 1,118,000 |
| Apr 2, 2025 | 4.640 | 4.640 | 4.510 | 4.580 | 4.580 | 308,300 |
| Apr 1, 2025 | 4.590 | 4.590 | 4.510 | 4.510 | 4.510 | 490,166 |
| Mar 31, 2025 | 4.680 | 4.690 | 4.520 | 4.520 | 4.520 | 1,980,800 |
| Mar 28, 2025 | 4.730 | 4.770 | 4.640 | 4.740 | 4.740 | 1,334,626 |
| Mar 27, 2025 | 4.840 | 4.840 | 4.680 | 4.710 | 4.710 | 800,000 |
| Mar 26, 2025 | 4.650 | 4.750 | 4.650 | 4.730 | 4.730 | 1,218,000 |
| Mar 25, 2025 | 4.670 | 4.690 | 4.650 | 4.670 | 4.670 | 258,000 |
| Mar 24, 2025 | 4.700 | 4.730 | 4.660 | 4.700 | 4.700 | 502,100 |
| Mar 21, 2025 | 4.720 | 4.780 | 4.670 | 4.710 | 4.710 | 3,400,000 |
| Mar 20, 2025 | 4.710 | 4.800 | 4.620 | 4.760 | 4.760 | 860,000 |
| Mar 19, 2025 | 4.800 | 4.800 | 4.710 | 4.790 | 4.790 | 2,776,000 |
| Mar 18, 2025 | 4.640 | 4.800 | 4.640 | 4.720 | 4.720 | 1,957,500 |
| Mar 17, 2025 | 4.590 | 4.670 | 4.590 | 4.640 | 4.640 | 1,311,300 |
| Mar 14, 2025 | 4.450 | 4.620 | 4.450 | 4.580 | 4.580 | 1,474,000 |
| Mar 13, 2025 | 4.470 | 4.520 | 4.400 | 4.500 | 4.500 | 2,848,860 |
| Mar 12, 2025 | 4.550 | 4.550 | 4.460 | 4.490 | 4.490 | 1,162,410 |
| Mar 11, 2025 | 4.530 | 4.590 | 4.480 | 4.550 | 4.550 | 1,366,410 |
| Mar 10, 2025 | 4.590 | 4.610 | 4.520 | 4.580 | 4.580 | 3,330,000 |
| Mar 7, 2025 | 4.510 | 4.640 | 4.510 | 4.600 | 4.600 | 2,824,410 |
| Mar 6, 2025 | 4.560 | 4.590 | 4.500 | 4.530 | 4.530 | 3,064,671 |
| Mar 5, 2025 | 4.540 | 4.630 | 4.500 | 4.600 | 4.600 | 2,537,000 |
| Mar 4, 2025 | 4.420 | 4.550 | 4.360 | 4.510 | 4.510 | 1,894,000 |
| Mar 3, 2025 | 4.440 | 4.550 | 4.370 | 4.400 | 4.400 | 11,295,297 |
| Feb 28, 2025 | 4.630 | 4.630 | 4.390 | 4.400 | 4.400 | 39,483,601 |
| Feb 27, 2025 | 4.550 | 4.720 | 4.510 | 4.630 | 4.630 | 5,017,515 |
| Feb 26, 2025 | 4.370 | 4.530 | 4.330 | 4.500 | 4.500 | 5,540,003 |
| Feb 25, 2025 | 4.580 | 4.580 | 4.270 | 4.330 | 4.330 | 5,565,595 |
| Feb 24, 2025 | 4.460 | 4.490 | 4.350 | 4.470 | 4.470 | 4,450,000 |
| Feb 21, 2025 | 4.600 | 4.640 | 4.360 | 4.460 | 4.460 | 6,342,000 |
| Feb 20, 2025 | 4.680 | 4.710 | 4.550 | 4.590 | 4.590 | 4,854,000 |
| Feb 19, 2025 | 4.850 | 4.870 | 4.650 | 4.650 | 4.650 | 2,825,088 |
| Feb 18, 2025 | 5.060 | 5.090 | 4.800 | 4.820 | 4.820 | 5,704,500 |
| Feb 17, 2025 | 5.280 | 5.280 | 5.050 | 5.100 | 5.100 | 2,276,000 |
| Feb 14, 2025 | 5.290 | 5.350 | 5.080 | 5.230 | 5.230 | 5,227,722 |
| Feb 13, 2025 | 5.410 | 5.450 | 5.150 | 5.290 | 5.290 | 3,607,963 |
| Feb 12, 2025 | 5.410 | 5.450 | 5.340 | 5.410 | 5.410 | 2,200,000 |
| Feb 11, 2025 | 5.420 | 5.420 | 5.400 | 5.410 | 5.410 | 422,000 |
| Feb 10, 2025 | 5.400 | 5.480 | 5.340 | 5.420 | 5.420 | 815,700 |
| Feb 7, 2025 | 5.300 | 5.410 | 5.300 | 5.410 | 5.410 | 462,000 |
| Feb 6, 2025 | 5.260 | 5.300 | 5.220 | 5.280 | 5.280 | 507,137 |
| Feb 5, 2025 | 5.300 | 5.320 | 5.260 | 5.320 | 5.320 | 1,010,000 |
| Feb 4, 2025 | 5.300 | 5.320 | 5.260 | 5.290 | 5.290 | 418,000 |
| Feb 3, 2025 | 5.100 | 5.200 | 5.060 | 5.180 | 5.180 | 726,022 |
| Jan 28, 2025 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Jan 27, 2025 | 5.170 | 5.180 | 5.140 | 5.180 | 5.180 | 76,200 |
| Jan 24, 2025 | 5.050 | 5.150 | 5.020 | 5.090 | 5.090 | 216,740 |
| Jan 23, 2025 | 5.130 | 5.160 | 5.050 | 5.070 | 5.070 | 118,000 |
| Jan 22, 2025 | 5.190 | 5.190 | 5.060 | 5.060 | 5.060 | 160,447 |
| Jan 21, 2025 | 5.140 | 5.190 | 5.120 | 5.130 | 5.130 | 124,000 |
| Jan 20, 2025 | 5.200 | 5.330 | 5.110 | 5.120 | 5.120 | 1,170,467 |
| Jan 17, 2025 | 5.220 | 5.230 | 5.210 | 5.220 | 5.220 | 152,000 |
| Jan 16, 2025 | 5.250 | 5.250 | 5.170 | 5.170 | 5.170 | 410,814 |
| Jan 15, 2025 | 5.190 | 5.240 | 5.170 | 5.190 | 5.190 | 331,100 |
| Jan 14, 2025 | 5.290 | 5.290 | 5.150 | 5.240 | 5.240 | 3,061,899 |
| Jan 13, 2025 | 5.200 | 5.200 | 5.150 | 5.170 | 5.170 | 320,000 |
| Jan 10, 2025 | 5.230 | 5.270 | 5.230 | 5.260 | 5.260 | 506,000 |
| Jan 9, 2025 | 5.230 | 5.280 | 5.190 | 5.270 | 5.270 | 971,908 |
| Jan 8, 2025 | 5.240 | 5.250 | 5.170 | 5.230 | 5.230 | 1,870,000 |
| Jan 7, 2025 | 5.230 | 5.250 | 5.200 | 5.200 | 5.200 | 536,700 |
| Jan 6, 2025 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 200,000 |
| Jan 3, 2025 | 5.400 | 5.400 | 5.220 | 5.240 | 5.240 | 60,000 |
| Jan 2, 2025 | 5.300 | 5.310 | 5.150 | 5.240 | 5.240 | 690,000 |
| Dec 31, 2024 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | - |
| Dec 30, 2024 | 5.280 | 5.370 | 5.240 | 5.330 | 5.330 | 694,484 |
| Dec 27, 2024 | 5.190 | 5.340 | 5.180 | 5.310 | 5.310 | 933,490 |
| Dec 24, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | - |
| Dec 23, 2024 | 5.200 | 5.270 | 5.190 | 5.230 | 5.230 | 599,621 |
| Dec 20, 2024 | 5.250 | 5.250 | 5.180 | 5.200 | 5.200 | 1,388,000 |
| Dec 19, 2024 | 5.310 | 5.310 | 5.240 | 5.260 | 5.260 | 957,014 |
| Dec 18, 2024 | 5.210 | 5.380 | 5.210 | 5.380 | 5.380 | 1,002,449 |
| Dec 17, 2024 | 5.500 | 5.500 | 5.380 | 5.380 | 5.380 | 317,954 |
| Dec 16, 2024 | 5.500 | 5.500 | 5.380 | 5.410 | 5.410 | 424,000 |
| Dec 13, 2024 | 5.450 | 5.500 | 5.290 | 5.400 | 5.400 | 663,233 |
| Dec 12, 2024 | 5.430 | 5.540 | 5.430 | 5.450 | 5.450 | 429,001 |
| Dec 11, 2024 | 5.430 | 5.530 | 5.430 | 5.450 | 5.450 | 488,164 |
| Dec 10, 2024 | 5.620 | 5.620 | 5.460 | 5.500 | 5.500 | 732,582 |
| Dec 9, 2024 | 5.550 | 5.600 | 5.490 | 5.590 | 5.590 | 424,000 |
| Dec 6, 2024 | 5.470 | 5.540 | 5.470 | 5.500 | 5.500 | 572,100 |
| Dec 5, 2024 | 5.570 | 5.570 | 5.440 | 5.510 | 5.510 | 419,486 |
| Dec 4, 2024 | 5.640 | 5.640 | 5.520 | 5.570 | 5.570 | 802,000 |
| Dec 3, 2024 | 5.500 | 5.570 | 5.430 | 5.540 | 5.540 | 1,030,367 |
| Dec 2, 2024 | 5.300 | 5.490 | 5.300 | 5.480 | 5.480 | 977,600 |
| Nov 29, 2024 | 5.500 | 5.500 | 5.390 | 5.410 | 5.410 | 805,674 |
| Nov 28, 2024 | 5.400 | 5.400 | 5.320 | 5.400 | 5.400 | 248,000 |
| Nov 27, 2024 | 5.340 | 5.590 | 5.280 | 5.440 | 5.440 | 414,937 |
| Nov 26, 2024 | 5.300 | 5.300 | 5.240 | 5.280 | 5.280 | 1,460,364 |
| Nov 25, 2024 | 5.170 | 5.320 | 5.130 | 5.300 | 5.300 | 1,144,986 |
| Nov 22, 2024 | 5.250 | 5.250 | 5.130 | 5.160 | 5.160 | 276,000 |
| Nov 21, 2024 | 5.190 | 5.220 | 5.150 | 5.170 | 5.170 | 178,000 |
| Nov 20, 2024 | 5.170 | 5.250 | 5.160 | 5.210 | 5.210 | 220,000 |
| Nov 19, 2024 | 5.170 | 5.230 | 5.120 | 5.210 | 5.210 | 327,592 |
| Nov 18, 2024 | 5.240 | 5.290 | 5.160 | 5.160 | 5.160 | 255,000 |
| Nov 15, 2024 | 5.250 | 5.280 | 5.210 | 5.240 | 5.240 | 138,000 |
| Nov 14, 2024 | 5.240 | 5.260 | 5.190 | 5.250 | 5.250 | 828,420 |
| Nov 13, 2024 | 5.230 | 5.370 | 5.260 | 5.300 | 5.300 | 496,653 |
| Nov 12, 2024 | 5.450 | 5.450 | 5.280 | 5.280 | 5.280 | 450,000 |
| Nov 11, 2024 | 5.380 | 5.450 | 5.360 | 5.400 | 5.400 | 381,220 |
| Nov 8, 2024 | 5.400 | 5.480 | 5.390 | 5.410 | 5.410 | 475,404 |
| Nov 7, 2024 | 5.550 | 5.590 | 5.400 | 5.460 | 5.460 | 646,000 |
| Nov 6, 2024 | 5.500 | 5.550 | 5.420 | 5.450 | 5.450 | 346,416 |
| Nov 5, 2024 | 5.410 | 5.500 | 5.390 | 5.480 | 5.480 | 407,000 |
| Nov 4, 2024 | 5.580 | 5.580 | 5.420 | 5.440 | 5.440 | 732,000 |
| Nov 1, 2024 | 5.530 | 5.580 | 5.510 | 5.540 | 5.540 | 252,485 |
| Oct 31, 2024 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 46,000 |
| Oct 30, 2024 | 5.680 | 5.680 | 5.590 | 5.660 | 5.660 | 468,400 |
| Oct 29, 2024 | 5.600 | 5.680 | 5.560 | 5.600 | 5.600 | 463,000 |
| Oct 28, 2024 | 5.530 | 5.660 | 5.530 | 5.660 | 5.660 | 662,000 |
| Oct 25, 2024 | 5.580 | 5.660 | 5.530 | 5.610 | 5.610 | 364,886 |
| Oct 24, 2024 | 5.780 | 5.800 | 5.540 | 5.580 | 5.580 | 924,677 |
| Oct 23, 2024 | 5.630 | 5.730 | 5.580 | 5.670 | 5.670 | 518,016 |
| Oct 22, 2024 | 5.640 | 5.750 | 5.600 | 5.630 | 5.630 | 546,000 |
| Oct 21, 2024 | 5.740 | 5.740 | 5.640 | 5.710 | 5.710 | 240,000 |
| Oct 18, 2024 | 5.740 | 5.800 | 5.660 | 5.750 | 5.750 | 764,000 |
| Oct 17, 2024 | 5.760 | 5.830 | 5.640 | 5.740 | 5.740 | 1,062,000 |
| Oct 16, 2024 | 5.750 | 5.810 | 5.750 | 5.760 | 5.760 | 395,600 |
| Oct 15, 2024 | 5.770 | 5.880 | 5.750 | 5.820 | 5.820 | 1,431,500 |
| Oct 14, 2024 | 5.760 | 5.850 | 5.670 | 5.770 | 5.770 | 8,130,862 |
| Oct 10, 2024 | 5.720 | 5.910 | 5.720 | 5.880 | 5.880 | 500,000 |
| Oct 9, 2024 | 5.980 | 6.060 | 5.650 | 5.710 | 5.710 | 2,530,000 |
| Oct 8, 2024 | 6.140 | 6.230 | 5.820 | 5.860 | 5.860 | 3,947,760 |
| Oct 7, 2024 | 5.820 | 6.270 | 5.820 | 6.130 | 6.130 | 3,239,711 |
| Oct 4, 2024 | 5.540 | 5.890 | 5.540 | 5.820 | 5.820 | 1,874,300 |
| Oct 3, 2024 | 5.800 | 5.860 | 5.460 | 5.780 | 5.780 | 2,247,600 |
| Oct 2, 2024 | 5.640 | 5.960 | 5.640 | 5.960 | 5.960 | 5,316,000 |
| Sep 30, 2024 | 5.470 | 5.670 | 5.470 | 5.640 | 5.640 | 1,858,307 |
| Sep 27, 2024 | 5.230 | 5.460 | 5.230 | 5.460 | 5.460 | 1,816,224 |
| Sep 26, 2024 | 5.100 | 5.230 | 5.100 | 5.230 | 5.230 | 1,770,369 |
| Sep 25, 2024 | 0.05 Dividend | |||||
| Sep 25, 2024 | 5.060 | 5.130 | 5.000 | 5.040 | 5.040 | 1,817,759 |
| Sep 24, 2024 | 4.860 | 5.060 | 4.850 | 5.020 | 4.970 | 1,214,027 |
| Sep 23, 2024 | 4.900 | 4.940 | 4.780 | 4.820 | 4.772 | 3,660,000 |
| Sep 20, 2024 | 4.760 | 4.870 | 4.750 | 4.870 | 4.821 | 2,646,090 |
| Sep 19, 2024 | 4.750 | 4.790 | 4.740 | 4.740 | 4.693 | 1,381,300 |
| Sep 17, 2024 | 4.720 | 4.780 | 4.710 | 4.770 | 4.722 | 722,403 |
| Sep 16, 2024 | 4.790 | 4.790 | 4.700 | 4.750 | 4.703 | 2,316,625 |
| Sep 13, 2024 | 4.760 | 4.780 | 4.730 | 4.730 | 4.683 | 534,000 |
| Sep 12, 2024 | 4.750 | 4.850 | 4.740 | 4.740 | 4.693 | 474,000 |
| Sep 11, 2024 | 4.650 | 4.760 | 4.650 | 4.760 | 4.713 | 379,000 |
| Sep 10, 2024 | 4.630 | 4.680 | 4.610 | 4.640 | 4.594 | 418,863 |
| Sep 9, 2024 | 4.750 | 4.750 | 4.640 | 4.680 | 4.633 | 597,061 |
| Sep 5, 2024 | 4.680 | 4.780 | 4.660 | 4.750 | 4.703 | 480,000 |
| Sep 4, 2024 | 4.800 | 4.810 | 4.650 | 4.650 | 4.604 | 928,703 |
| Sep 3, 2024 | 4.730 | 4.760 | 4.720 | 4.750 | 4.703 | 252,300 |
| Sep 2, 2024 | 4.780 | 4.780 | 4.710 | 4.730 | 4.683 | 772,601 |
| Aug 30, 2024 | 4.810 | 4.930 | 4.760 | 4.800 | 4.752 | 1,241,537 |
| Aug 29, 2024 | 4.760 | 4.870 | 4.750 | 4.770 | 4.722 | 1,242,000 |
| Aug 28, 2024 | 4.760 | 4.850 | 4.730 | 4.810 | 4.762 | 452,000 |
| Aug 27, 2024 | 4.810 | 4.820 | 4.730 | 4.740 | 4.693 | 17,616,000 |
| Aug 26, 2024 | 4.920 | 4.970 | 4.830 | 4.850 | 4.802 | 1,051,000 |
| Aug 23, 2024 | 4.950 | 5.040 | 4.920 | 4.930 | 4.881 | 492,627 |
| Aug 22, 2024 | 4.990 | 5.050 | 4.960 | 5.000 | 4.950 | 304,000 |
| Aug 21, 2024 | 4.960 | 5.000 | 4.930 | 5.000 | 4.950 | 150,000 |
| Aug 20, 2024 | 5.000 | 5.010 | 4.900 | 4.940 | 4.891 | 758,000 |
| Aug 19, 2024 | 4.950 | 5.050 | 4.950 | 5.020 | 4.970 | 604,000 |
| Aug 16, 2024 | 4.980 | 5.020 | 4.950 | 4.970 | 4.920 | 172,826 |
| Aug 15, 2024 | 5.040 | 5.050 | 4.950 | 4.950 | 4.901 | 180,500 |
| Aug 14, 2024 | 4.980 | 5.110 | 4.920 | 4.970 | 4.920 | 618,100 |
| Aug 13, 2024 | 5.100 | 5.100 | 5.000 | 5.000 | 4.950 | 424,099 |
| Aug 12, 2024 | 5.180 | 5.180 | 5.020 | 5.110 | 5.059 | 476,000 |
| Aug 9, 2024 | 4.930 | 5.100 | 4.880 | 5.070 | 5.020 | 2,212,000 |
| Aug 8, 2024 | 5.030 | 5.080 | 4.840 | 4.930 | 4.881 | 1,058,000 |
| Aug 7, 2024 | 5.110 | 5.150 | 4.990 | 5.000 | 4.950 | 2,048,000 |
| Aug 6, 2024 | 5.200 | 5.290 | 5.100 | 5.150 | 5.099 | 748,000 |
| Aug 5, 2024 | 5.310 | 5.430 | 5.090 | 5.160 | 5.109 | 899,240 |
| Aug 2, 2024 | 5.450 | 5.490 | 5.280 | 5.280 | 5.227 | 980,600 |
| Aug 1, 2024 | 5.440 | 5.560 | 5.320 | 5.430 | 5.376 | 980,118 |
| Jul 31, 2024 | 5.210 | 5.500 | 5.200 | 5.480 | 5.425 | 1,067,953 |
| Jul 30, 2024 | 5.300 | 5.340 | 5.210 | 5.210 | 5.158 | 327,774 |
| Jul 29, 2024 | 5.340 | 5.420 | 5.340 | 5.380 | 5.326 | 40,000 |
| Jul 26, 2024 | 5.310 | 5.400 | 5.310 | 5.340 | 5.287 | 232,701 |
| Jul 25, 2024 | 5.350 | 5.390 | 5.300 | 5.340 | 5.287 | 458,899 |
| Jul 24, 2024 | 5.790 | 5.790 | 5.390 | 5.540 | 5.485 | 405,000 |
| Jul 23, 2024 | 5.430 | 5.810 | 5.380 | 5.460 | 5.406 | 331,500 |
| Jul 22, 2024 | 5.510 | 5.590 | 5.420 | 5.590 | 5.534 | 412,800 |
| Jul 19, 2024 | 5.490 | 5.600 | 5.400 | 5.600 | 5.544 | 592,038 |
| Jul 18, 2024 | 5.640 | 5.640 | 5.500 | 5.500 | 5.445 | 62,000 |
| Jul 17, 2024 | 5.640 | 5.660 | 5.540 | 5.640 | 5.584 | 207,410 |
| Jul 16, 2024 | 5.450 | 5.640 | 5.340 | 5.630 | 5.574 | 358,000 |
| Jul 15, 2024 | 5.450 | 5.600 | 5.450 | 5.450 | 5.396 | 68,741 |
| Jul 12, 2024 | 5.580 | 5.680 | 5.500 | 5.580 | 5.524 | 767,949 |
| Jul 11, 2024 | 5.500 | 5.640 | 5.500 | 5.550 | 5.495 | 508,000 |
| Jul 10, 2024 | 5.310 | 5.500 | 5.300 | 5.500 | 5.445 | 468,410 |
| Jul 9, 2024 | 5.320 | 5.350 | 5.220 | 5.300 | 5.247 | 208,413 |
| Jul 8, 2024 | 5.500 | 5.500 | 5.280 | 5.330 | 5.277 | 420,262 |
| Jul 5, 2024 | 5.510 | 5.510 | 5.470 | 5.500 | 5.445 | 116,000 |
| Jul 4, 2024 | 5.450 | 5.490 | 5.370 | 5.490 | 5.435 | 411,000 |
| Jul 3, 2024 | 5.400 | 5.470 | 5.390 | 5.420 | 5.366 | 443,968 |
| Jul 2, 2024 | 5.470 | 5.480 | 5.340 | 5.470 | 5.416 | 197,006 |
| Jun 28, 2024 | 5.200 | 5.390 | 5.200 | 5.370 | 5.317 | 1,220,488 |
| Jun 27, 2024 | 5.260 | 5.270 | 5.160 | 5.190 | 5.138 | 404,257 |
| Jun 26, 2024 | 5.320 | 5.350 | 5.260 | 5.280 | 5.227 | 294,000 |
| Jun 25, 2024 | 5.400 | 5.400 | 5.310 | 5.320 | 5.267 | 146,100 |
| Jun 24, 2024 | 5.300 | 5.350 | 5.220 | 5.300 | 5.247 | 690,054 |
| Jun 21, 2024 | 5.360 | 5.430 | 5.250 | 5.400 | 5.346 | 2,346,000 |
| Jun 20, 2024 | 5.390 | 5.410 | 5.260 | 5.360 | 5.307 | 989,021 |
| Jun 19, 2024 | 5.400 | 5.460 | 5.360 | 5.420 | 5.366 | 373,152 |
| Jun 18, 2024 | 5.550 | 5.560 | 5.360 | 5.410 | 5.356 | 620,527 |
| Jun 17, 2024 | 5.470 | 5.600 | 5.390 | 5.580 | 5.524 | 592,000 |
| Jun 14, 2024 | 5.430 | 5.510 | 5.390 | 5.470 | 5.416 | 440,000 |
| Jun 13, 2024 | 5.440 | 5.490 | 5.330 | 5.430 | 5.376 | 668,497 |
| Jun 12, 2024 | 5.440 | 5.460 | 5.410 | 5.420 | 5.366 | 443,456 |
| Jun 11, 2024 | 5.480 | 5.580 | 5.470 | 5.480 | 5.425 | 660,752 |
| Jun 7, 2024 | 5.510 | 5.520 | 5.460 | 5.470 | 5.416 | 620,400 |
| Jun 6, 2024 | 5.530 | 5.570 | 5.510 | 5.520 | 5.465 | 390,323 |
| Jun 5, 2024 | 5.560 | 5.640 | 5.520 | 5.540 | 5.485 | 437,005 |
| Jun 4, 2024 | 5.500 | 5.620 | 5.490 | 5.580 | 5.524 | 590,000 |
| Jun 3, 2024 | 0.15 Dividend | |||||
| Jun 3, 2024 | 5.530 | 5.540 | 5.410 | 5.510 | 5.455 | 704,046 |
| May 31, 2024 | 5.510 | 5.530 | 5.440 | 5.500 | 5.297 | 5,921,274 |
| May 30, 2024 | 5.650 | 5.650 | 5.430 | 5.540 | 5.335 | 1,076,072 |
| May 29, 2024 | 5.650 | 5.790 | 5.650 | 5.650 | 5.441 | 2,952,000 |
| May 28, 2024 | 5.660 | 5.760 | 5.620 | 5.640 | 5.432 | 522,691 |
| May 27, 2024 | 5.620 | 5.740 | 5.580 | 5.630 | 5.422 | 501,432 |
| May 24, 2024 | 5.800 | 5.840 | 5.660 | 5.690 | 5.480 | 581,094 |
| May 23, 2024 | 5.860 | 5.880 | 5.680 | 5.770 | 5.557 | 962,000 |
| May 22, 2024 | 6.100 | 6.100 | 5.860 | 5.860 | 5.643 | 416,000 |
| May 21, 2024 | 6.020 | 6.130 | 5.900 | 5.940 | 5.720 | 720,000 |
| May 20, 2024 | 5.980 | 6.110 | 5.980 | 6.060 | 5.836 | 672,000 |
| May 17, 2024 | 6.140 | 6.180 | 6.000 | 6.010 | 5.788 | 529,000 |
| May 16, 2024 | 5.950 | 6.110 | 5.920 | 6.060 | 5.836 | 1,766,936 |
| May 14, 2024 | 5.910 | 6.060 | 5.800 | 6.000 | 5.778 | 1,520,000 |
| May 13, 2024 | 5.760 | 5.910 | 5.760 | 5.910 | 5.692 | 1,434,501 |
| May 10, 2024 | 5.770 | 5.850 | 5.700 | 5.780 | 5.566 | 2,560,951 |
| May 9, 2024 | 5.850 | 5.860 | 5.750 | 5.770 | 5.557 | 383,375 |
| May 8, 2024 | 5.840 | 5.840 | 5.730 | 5.840 | 5.624 | 372,000 |
| May 7, 2024 | 5.900 | 5.900 | 5.760 | 5.810 | 5.595 | 459,589 |
| May 6, 2024 | 5.920 | 5.950 | 5.810 | 5.950 | 5.730 | 752,650 |
| May 3, 2024 | 5.700 | 5.960 | 5.600 | 5.920 | 5.701 | 1,185,915 |
| May 2, 2024 | 5.510 | 5.690 | 5.500 | 5.690 | 5.480 | 2,682,955 |
| Apr 30, 2024 | 5.560 | 5.580 | 5.440 | 5.480 | 5.277 | 625,917 |
| Apr 29, 2024 | 5.690 | 5.700 | 5.560 | 5.580 | 5.374 | 438,062 |
| Apr 26, 2024 | 5.690 | 5.690 | 5.550 | 5.680 | 5.470 | 523,879 |
| Apr 25, 2024 | 5.610 | 5.700 | 5.580 | 5.650 | 5.441 | 552,837 |
| Apr 24, 2024 | 5.580 | 5.650 | 5.550 | 5.580 | 5.374 | 717,828 |
| Apr 23, 2024 | 5.600 | 5.600 | 5.530 | 5.570 | 5.364 | 336,000 |
| Apr 22, 2024 | 5.390 | 5.570 | 5.390 | 5.550 | 5.345 | 348,000 |
| Apr 19, 2024 | 5.260 | 5.470 | 5.220 | 5.390 | 5.191 | 670,000 |
| Apr 18, 2024 | 5.370 | 5.420 | 5.320 | 5.360 | 5.162 | 579,843 |
| Apr 17, 2024 | 5.300 | 5.400 | 5.300 | 5.320 | 5.123 | 352,000 |