At close: July 22 at 8:39 AM GMT+1
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 |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 7.77 | 7.72 | 7.63 | 7.63 | 7.63 | 508,771 |
| Nov 20, 2024 | 7.61 | 7.76 | 7.61 | 7.69 | 7.69 | 1,320,736 |
| Nov 19, 2024 | 7.77 | 7.84 | 7.57 | 7.64 | 7.64 | 664,094 |
| Nov 18, 2024 | 7.70 | 7.89 | 7.70 | 7.77 | 7.77 | 775,914 |
| Nov 15, 2024 | 7.45 | 7.70 | 7.47 | 7.70 | 7.70 | 80,216 |
| Nov 14, 2024 | 7.48 | 7.55 | 7.42 | 7.50 | 7.50 | 79,361 |
| Nov 13, 2024 | 7.42 | 7.52 | 7.29 | 7.36 | 7.36 | 96,083 |
| Nov 12, 2024 | 7.47 | 7.54 | 7.31 | 7.45 | 7.45 | 49,106 |
| Nov 11, 2024 | 7.53 | 7.59 | 7.49 | 7.52 | 7.52 | 98,914 |
| Nov 8, 2024 | 7.75 | 7.66 | 7.51 | 7.51 | 7.51 | 28,459 |
| Nov 7, 2024 | 7.60 | 7.73 | 7.59 | 7.67 | 7.67 | 43,827 |
| Nov 6, 2024 | 7.90 | 7.90 | 7.55 | 7.61 | 7.61 | 59,942 |
| Nov 5, 2024 | 7.76 | 7.88 | 7.71 | 7.86 | 7.86 | 91,378 |
| Nov 4, 2024 | 7.62 | 7.76 | 7.62 | 7.73 | 7.73 | 31,223 |
| Nov 1, 2024 | 7.50 | 7.65 | 7.49 | 7.65 | 7.65 | 19,758 |
| Oct 31, 2024 | 7.48 | 7.53 | 7.43 | 7.45 | 7.45 | 17,826 |
| Oct 30, 2024 | 7.48 | 7.49 | 7.38 | 7.44 | 7.44 | 92,870 |
| Oct 29, 2024 | 7.46 | 7.45 | 7.39 | 7.41 | 7.41 | 79,252 |
| Oct 28, 2024 | 7.35 | 7.42 | 7.33 | 7.38 | 7.38 | 304,193 |
| Oct 25, 2024 | 7.45 | 7.51 | 7.34 | 7.41 | 7.41 | 54,915 |
| Oct 24, 2024 | 7.38 | 7.66 | 7.28 | 7.59 | 7.59 | 7,330,145 |
| Oct 23, 2024 | 7.52 | 7.63 | 7.51 | 7.56 | 7.56 | 66,358 |
| Oct 22, 2024 | 7.55 | 7.51 | 7.42 | 7.51 | 7.51 | 17,156 |
| Oct 21, 2024 | 7.48 | 7.54 | 7.45 | 7.52 | 7.52 | 73,817 |
| Oct 18, 2024 | 7.59 | 7.60 | 7.46 | 7.59 | 7.59 | 940,177 |
| Oct 17, 2024 | 7.61 | 7.59 | 7.51 | 7.56 | 7.56 | 383,731 |
| Oct 16, 2024 | 7.67 | 7.65 | 7.49 | 7.56 | 7.56 | 4,014 |
| Oct 15, 2024 | 7.56 | 7.66 | 7.48 | 7.62 | 7.62 | 37,681 |
| Oct 14, 2024 | 7.47 | 7.68 | 7.50 | 7.65 | 7.65 | 578,589 |
| Oct 11, 2024 | 7.48 | 7.56 | 7.51 | 7.54 | 7.54 | 87,797 |
| Oct 10, 2024 | 7.40 | 7.57 | 7.39 | 7.55 | 7.55 | 983,257 |
| Oct 9, 2024 | 7.67 | 7.59 | 7.41 | 7.44 | 7.44 | 935,270 |
| Oct 8, 2024 | 7.69 | 7.70 | 7.57 | 7.64 | 7.64 | 372,299 |
| Oct 7, 2024 | 7.57 | 7.77 | 7.70 | 7.74 | 7.74 | 124,579 |
| Oct 4, 2024 | 7.51 | 7.70 | 7.59 | 7.64 | 7.64 | 175,853 |
| Oct 3, 2024 | 7.54 | 7.61 | 7.49 | 7.53 | 7.53 | 1,492,068 |
| Oct 2, 2024 | 7.49 | 7.68 | 7.50 | 7.61 | 7.61 | 84,407 |
| Oct 1, 2024 | 8.00 | 7.93 | 7.49 | 7.51 | 7.51 | 134,012 |
| Sep 30, 2024 | 7.93 | 7.99 | 7.86 | 7.90 | 7.90 | 20,195 |
| Sep 27, 2024 | 8.16 | 8.14 | 7.93 | 7.96 | 7.96 | 137,434 |
| Sep 26, 2024 | 8.00 | 8.15 | 8.03 | 8.13 | 8.13 | 74,336 |
| Sep 25, 2024 | 7.97 | 8.05 | 7.90 | 7.96 | 7.96 | 29,615 |
| Sep 24, 2024 | 7.99 | 7.98 | 7.92 | 7.93 | 7.93 | 78,228 |
| Sep 23, 2024 | 7.87 | 7.95 | 7.79 | 7.88 | 7.88 | 107,104 |
| Sep 20, 2024 | 7.98 | 8.04 | 7.88 | 7.96 | 7.96 | 247,544 |
| Sep 19, 2024 | 7.96 | 7.98 | 7.89 | 7.95 | 7.95 | 138,306 |
| Sep 18, 2024 | 7.89 | 7.95 | 7.88 | 7.90 | 7.90 | 629,220 |
| Sep 17, 2024 | 7.98 | 7.98 | 7.89 | 7.91 | 7.91 | 1,577,580 |
| Sep 16, 2024 | 7.97 | 7.98 | 7.91 | 7.98 | 7.98 | 1,050,140 |
| Sep 13, 2024 | 7.92 | 8.05 | 7.82 | 7.98 | 7.98 | 259,531 |
| Sep 12, 2024 | 7.90 | 8.05 | 7.94 | 7.99 | 7.99 | 3,118,178 |
| Sep 11, 2024 | 7.92 | 8.10 | 7.79 | 7.93 | 7.93 | 97,605 |
| Sep 10, 2024 | 7.92 | 8.02 | 7.88 | 7.91 | 7.91 | 1,056,254 |
| Sep 9, 2024 | 8.05 | 7.98 | 7.92 | 7.95 | 7.95 | 50,345 |
| Sep 6, 2024 | 8.06 | 8.06 | 7.92 | 7.93 | 7.93 | 66,258 |
| Sep 5, 2024 | 7.90 | 8.07 | 7.88 | 8.05 | 8.05 | 69,164 |
| Sep 4, 2024 | 7.85 | 7.99 | 7.85 | 7.93 | 7.93 | 114,499 |
| Sep 3, 2024 | 8.12 | 8.13 | 7.91 | 7.94 | 7.94 | 986,156 |
| Sep 2, 2024 | 7.96 | 8.15 | 7.92 | 8.06 | 8.06 | 23,600 |
| Aug 30, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 14,484 |
| Aug 29, 2024 | 7.92 | 8.04 | 7.95 | 7.95 | 7.95 | 136,664 |
| Aug 28, 2024 | 7.99 | 8.03 | 7.92 | 8.03 | 8.03 | 23,475 |
| Aug 27, 2024 | 7.93 | 8.01 | 7.92 | 8.00 | 8.00 | 30,346 |
| Aug 23, 2024 | 7.83 | 7.95 | 7.85 | 7.88 | 7.88 | 51,537 |
| Aug 22, 2024 | 7.90 | 7.87 | 7.84 | 7.85 | 7.85 | 225,603 |
| Aug 21, 2024 | 7.85 | 7.88 | 7.68 | 7.85 | 7.85 | 39,575 |
| Aug 20, 2024 | 7.86 | 7.86 | 7.80 | 7.82 | 7.82 | 74,279 |
| Aug 19, 2024 | 7.70 | 7.86 | 7.68 | 7.80 | 7.80 | 120,017 |
| Aug 16, 2024 | 7.70 | 7.68 | 7.60 | 7.63 | 7.63 | 62,339 |
| Aug 15, 2024 | 7.42 | 7.64 | 7.36 | 7.48 | 7.48 | 28,851 |
| Aug 14, 2024 | 7.43 | 7.44 | 7.35 | 7.41 | 7.41 | 1,069,754 |
| Aug 13, 2024 | 7.35 | 7.38 | 7.28 | 7.31 | 7.31 | 19,982 |
| Aug 12, 2024 | 7.38 | 7.46 | 7.26 | 7.26 | 7.26 | 53,482 |
| Aug 9, 2024 | 7.28 | 7.39 | 7.25 | 7.32 | 7.32 | 675,454 |
| Aug 8, 2024 | 7.34 | 7.38 | 7.14 | 7.23 | 7.23 | 96,215 |
| Aug 7, 2024 | 7.23 | 7.32 | 7.17 | 7.25 | 7.25 | 407,088 |
| Aug 6, 2024 | 7.12 | 7.19 | 7.01 | 7.06 | 7.06 | 85,335 |
| Aug 5, 2024 | 7.03 | 7.18 | 6.94 | 7.11 | 7.11 | 260,781 |
| Aug 2, 2024 | 7.63 | 7.55 | 7.21 | 7.35 | 7.35 | 305,764 |
| Aug 1, 2024 | 7.74 | 7.86 | 7.62 | 7.68 | 7.68 | 117,171 |
| Jul 31, 2024 | 8.01 | 8.03 | 7.79 | 7.83 | 7.83 | 152,381 |
| Jul 30, 2024 | 7.93 | 8.10 | 7.90 | 7.93 | 7.93 | 56,847 |
| Jul 29, 2024 | 8.01 | 8.13 | 7.93 | 7.94 | 7.94 | 9,365 |
| Jul 26, 2024 | 8.02 | 8.10 | 7.99 | 8.04 | 8.04 | 15,667 |
| Jul 25, 2024 | 8.14 | 8.19 | 8.04 | 8.08 | 8.08 | 1,156,957 |
| Jul 24, 2024 | 8.28 | 8.30 | 8.19 | 8.25 | 8.25 | 154,896 |
| Jul 23, 2024 | 8.20 | 8.29 | 8.22 | 8.29 | 8.29 | 3,880,849 |
| Jul 22, 2024 | 8.18 | 8.30 | 8.09 | 8.20 | 8.20 | 3,149,025 |
| Jul 19, 2024 | 8.16 | 8.29 | 8.11 | 8.11 | 8.11 | 74,066 |
| Jul 18, 2024 | 7.81 | 8.24 | 7.88 | 8.12 | 8.12 | 331,509 |
| Jul 17, 2024 | 7.85 | 7.86 | 7.76 | 7.79 | 7.79 | 1,545,432 |
| Jul 16, 2024 | 7.73 | 7.85 | 7.61 | 7.78 | 7.78 | 4,958 |
| Jul 15, 2024 | 7.74 | 7.71 | 7.60 | 7.65 | 7.65 | 2,522,854 |
| Jul 12, 2024 | 7.50 | 7.75 | 7.50 | 7.55 | 7.55 | 278,108 |
| Jul 11, 2024 | 7.55 | 7.59 | 7.48 | 7.52 | 7.52 | 32,150 |
| Jul 10, 2024 | 7.62 | 7.70 | 7.52 | 7.56 | 7.56 | 14,148 |
| Jul 9, 2024 | 7.57 | 7.58 | 7.48 | 7.51 | 7.51 | 58,513 |
| Jul 8, 2024 | 7.60 | 7.67 | 7.58 | 7.61 | 7.61 | 41,520 |
| Jul 5, 2024 | 7.65 | 7.79 | 7.56 | 7.60 | 7.60 | 10,313,030 |
| Jul 4, 2024 | 7.60 | 7.78 | 7.60 | 7.74 | 7.74 | 28,469 |
| Jul 3, 2024 | 7.67 | 7.74 | 7.59 | 7.59 | 7.59 | 66,951 |
| Jul 2, 2024 | 7.69 | 7.79 | 7.55 | 7.60 | 7.60 | 181,559 |
| Jul 1, 2024 | 7.73 | 7.79 | 7.63 | 7.69 | 7.69 | 32,000 |
| Jun 28, 2024 | 7.68 | 7.65 | 7.55 | 7.57 | 7.57 | 33,010 |
| Jun 27, 2024 | 7.55 | 7.63 | 7.54 | 7.58 | 7.58 | 20,812 |
| Jun 26, 2024 | 7.70 | 7.75 | 7.59 | 7.61 | 7.61 | 25,952 |
| Jun 25, 2024 | 7.70 | 7.75 | 7.65 | 7.71 | 7.71 | 11,862 |
| Jun 24, 2024 | 0.09 Dividend | |||||
| Jun 24, 2024 | 7.66 | 7.70 | 7.56 | 7.63 | 7.63 | 45,672 |
| Jun 21, 2024 | 7.92 | 7.92 | 7.55 | 7.62 | 7.53 | 2,505,555 |
| Jun 20, 2024 | 7.92 | 7.91 | 7.80 | 7.84 | 7.74 | 2,741,183 |
| Jun 19, 2024 | 7.75 | 7.87 | 7.69 | 7.84 | 7.74 | 13,847 |
| Jun 18, 2024 | 7.68 | 7.74 | 7.66 | 7.70 | 7.61 | 12,459 |
| Jun 17, 2024 | 7.60 | 7.64 | 7.52 | 7.63 | 7.54 | 5,792,982 |
| Jun 14, 2024 | 7.59 | 7.65 | 7.34 | 7.55 | 7.46 | 230,191 |
| Jun 13, 2024 | 7.70 | 7.78 | 7.62 | 7.66 | 7.57 | 51,007 |
| Jun 12, 2024 | 7.85 | 7.90 | 7.66 | 7.82 | 7.72 | 502,228 |
| Jun 11, 2024 | 7.93 | 7.98 | 7.70 | 7.75 | 7.66 | 648,438 |
| Jun 10, 2024 | 7.80 | 7.96 | 7.82 | 7.96 | 7.87 | 134,507 |
| Jun 7, 2024 | 7.88 | 7.95 | 7.82 | 7.92 | 7.82 | 217,301 |
| Jun 6, 2024 | 7.62 | 7.87 | 7.55 | 7.78 | 7.69 | 89,731 |
| Jun 5, 2024 | 7.81 | 7.75 | 7.58 | 7.67 | 7.57 | 55,872 |
| Jun 4, 2024 | 8.12 | 8.16 | 7.81 | 7.82 | 7.73 | 125,793 |
| Jun 3, 2024 | 8.18 | 8.20 | 8.11 | 8.18 | 8.09 | 81,838 |
| May 31, 2024 | 8.10 | 8.15 | 8.07 | 8.10 | 8.00 | 287,164 |
| May 30, 2024 | 7.92 | 8.16 | 7.84 | 8.14 | 8.05 | 1,301,151 |
| May 29, 2024 | 7.96 | 8.01 | 7.88 | 7.94 | 7.85 | 67,200 |
| May 28, 2024 | 7.93 | 8.00 | 7.91 | 7.99 | 7.90 | 913,978 |
| May 24, 2024 | 7.90 | 7.95 | 7.77 | 7.81 | 7.71 | 560,793 |
| May 23, 2024 | 7.99 | 7.96 | 7.78 | 7.88 | 7.78 | 100,404 |
| May 22, 2024 | 7.90 | 7.96 | 7.88 | 7.90 | 7.81 | 71,570 |
| May 21, 2024 | 7.75 | 7.92 | 7.54 | 7.86 | 7.77 | 8,673,610 |
| May 20, 2024 | 7.73 | 7.84 | 7.71 | 7.77 | 7.68 | 4,580,210 |
| May 17, 2024 | 7.58 | 7.86 | 7.52 | 7.61 | 7.52 | 645,600 |
| May 16, 2024 | 7.66 | 7.63 | 7.51 | 7.56 | 7.47 | 40,690 |
| May 15, 2024 | 7.66 | 7.66 | 7.54 | 7.61 | 7.52 | 1,613,675 |
| May 14, 2024 | 7.57 | 7.65 | 7.54 | 7.59 | 7.50 | 37,571 |
| May 13, 2024 | 7.59 | 7.57 | 7.49 | 7.50 | 7.41 | 183,751 |
| May 10, 2024 | 7.55 | 7.59 | 7.42 | 7.49 | 7.40 | 14,637 |
| May 9, 2024 | 7.58 | 7.58 | 7.44 | 7.52 | 7.43 | 331,202 |
| May 8, 2024 | 7.50 | 7.60 | 7.50 | 7.52 | 7.43 | 1,801,942 |
| May 7, 2024 | 7.37 | 7.56 | 7.41 | 7.49 | 7.40 | 74,934 |
| May 3, 2024 | 7.54 | 7.59 | 7.33 | 7.43 | 7.34 | 121,491 |
| May 2, 2024 | 7.45 | 7.58 | 7.45 | 7.56 | 7.47 | 2,179,438 |
| Apr 30, 2024 | 7.39 | 7.48 | 7.32 | 7.41 | 7.32 | 252,765 |
| Apr 29, 2024 | 7.32 | 7.42 | 7.25 | 7.35 | 7.26 | 1,702,746 |
| Apr 26, 2024 | 7.33 | 7.36 | 7.27 | 7.33 | 7.24 | 569,403 |
| Apr 25, 2024 | 7.23 | 7.40 | 7.24 | 7.30 | 7.22 | 937,174 |
| Apr 24, 2024 | 7.27 | 7.32 | 7.24 | 7.27 | 7.18 | 870,939 |
| Apr 23, 2024 | 7.30 | 7.30 | 7.20 | 7.28 | 7.19 | 5,453,782 |
| Apr 22, 2024 | 7.30 | 7.32 | 7.19 | 7.28 | 7.20 | 6,275,848 |
| Apr 19, 2024 | 7.16 | 7.29 | 7.10 | 7.25 | 7.16 | 255,322 |
| Apr 18, 2024 | 6.97 | 7.28 | 6.81 | 7.28 | 7.19 | 6,871,098 |
| Apr 17, 2024 | 6.92 | 6.95 | 6.80 | 6.91 | 6.83 | 561,600 |
| Apr 16, 2024 | 6.86 | 6.86 | 6.77 | 6.80 | 6.72 | 377,916 |
| Apr 15, 2024 | 6.80 | 6.94 | 6.80 | 6.89 | 6.81 | 221,167 |
| Apr 12, 2024 | 6.85 | 6.96 | 6.69 | 6.84 | 6.76 | 442,482 |
| Apr 11, 2024 | 6.99 | 7.06 | 6.83 | 7.01 | 6.92 | 3,829,254 |
| Apr 10, 2024 | 6.92 | 7.05 | 6.94 | 7.01 | 6.92 | 6,046,528 |
| Apr 9, 2024 | 7.06 | 7.12 | 7.00 | 7.09 | 7.00 | 1,476,521 |
| Apr 8, 2024 | 6.98 | 7.10 | 6.98 | 7.08 | 7.00 | 5,437,173 |
| Apr 5, 2024 | 6.98 | 7.00 | 6.88 | 6.98 | 6.89 | 237,723 |
| Apr 4, 2024 | 6.90 | 7.00 | 6.92 | 6.99 | 6.90 | 801,527 |
| Apr 3, 2024 | 6.90 | 6.94 | 6.88 | 6.92 | 6.84 | 2,941,773 |
| Apr 2, 2024 | 6.79 | 6.90 | 6.75 | 6.89 | 6.81 | 8,594,301 |
| Mar 28, 2024 | 6.65 | 6.78 | 6.71 | 6.75 | 6.67 | 707,863 |
| Mar 27, 2024 | 6.75 | 6.80 | 6.73 | 6.79 | 6.71 | 6,112,916 |
| Mar 26, 2024 | 0.09 Dividend | |||||
| Mar 26, 2024 | 6.65 | 6.74 | 6.35 | 6.72 | 6.64 | 355,983 |
| Mar 25, 2024 | 6.70 | 6.80 | 6.50 | 6.73 | 6.57 | 408,351 |
| Mar 22, 2024 | 6.67 | 6.74 | 6.56 | 6.70 | 6.53 | 323,932 |
| Mar 21, 2024 | 6.83 | 6.85 | 6.65 | 6.66 | 6.49 | 1,911,005 |
| Mar 20, 2024 | 6.74 | 6.85 | 6.71 | 6.76 | 6.60 | 2,057,126 |
| Mar 19, 2024 | 6.61 | 6.74 | 6.61 | 6.72 | 6.55 | 2,795,958 |
| Mar 18, 2024 | 6.64 | 6.63 | 6.52 | 6.58 | 6.42 | 3,090,242 |
| Mar 15, 2024 | 6.43 | 6.63 | 6.45 | 6.57 | 6.41 | 12,110,590 |
| Mar 14, 2024 | 6.46 | 6.46 | 6.40 | 6.42 | 6.26 | 927,241 |
| Mar 13, 2024 | 6.42 | 6.47 | 6.38 | 6.41 | 6.25 | 1,837,280 |
| Mar 12, 2024 | 6.31 | 6.45 | 6.10 | 6.41 | 6.25 | 3,091,587 |
| Mar 11, 2024 | 6.20 | 6.34 | 6.20 | 6.29 | 6.13 | 2,644,679 |
| Mar 8, 2024 | 6.16 | 6.44 | 6.17 | 6.20 | 6.05 | 367,274 |
| Mar 7, 2024 | 6.20 | 6.26 | 6.07 | 6.21 | 6.05 | 1,163,223 |
| Mar 6, 2024 | 6.10 | 6.25 | 6.10 | 6.18 | 6.02 | 1,332,515 |
| Mar 5, 2024 | 6.09 | 6.10 | 6.04 | 6.07 | 5.92 | 115,633 |
| Mar 4, 2024 | 6.03 | 6.09 | 6.01 | 6.04 | 5.89 | 2,273,883 |
| Mar 1, 2024 | 5.85 | 6.05 | 5.85 | 6.01 | 5.86 | 244,337 |
| Feb 29, 2024 | 5.90 | 5.96 | 5.86 | 5.87 | 5.72 | 2,699,881 |
| Feb 28, 2024 | 5.89 | 5.96 | 5.88 | 5.92 | 5.78 | 1,649,261 |
| Feb 27, 2024 | 5.85 | 5.90 | 5.84 | 5.87 | 5.73 | 553,076 |
| Feb 26, 2024 | 5.85 | 5.87 | 5.80 | 5.85 | 5.70 | 452,994 |
| Feb 23, 2024 | 5.72 | 5.81 | 5.73 | 5.76 | 5.62 | 1,086,548 |
| Feb 22, 2024 | 5.79 | 5.85 | 5.76 | 5.81 | 5.66 | 612,104 |
| Feb 21, 2024 | 5.72 | 5.79 | 5.62 | 5.74 | 5.60 | 249,461 |
| Feb 20, 2024 | 5.69 | 5.73 | 5.65 | 5.69 | 5.55 | 761,124 |
| Feb 19, 2024 | 5.65 | 5.70 | 5.64 | 5.69 | 5.55 | 588,727 |
| Feb 16, 2024 | 5.73 | 5.84 | 5.63 | 5.69 | 5.55 | 554,752 |
| Feb 15, 2024 | 5.79 | 5.87 | 5.73 | 5.78 | 5.64 | 730,105 |
| Feb 14, 2024 | 5.83 | 5.86 | 5.75 | 5.75 | 5.61 | 1,487,208 |
| Feb 13, 2024 | 5.75 | 5.85 | 5.74 | 5.84 | 5.70 | 1,989,076 |
| Feb 12, 2024 | 5.65 | 5.74 | 5.61 | 5.73 | 5.59 | 1,460,518 |
| Feb 9, 2024 | 5.60 | 5.61 | 5.50 | 5.57 | 5.43 | 1,694,891 |
| Feb 8, 2024 | 5.61 | 5.62 | 5.53 | 5.55 | 5.41 | 6,822,282 |
| Feb 7, 2024 | 5.68 | 5.64 | 5.56 | 5.58 | 5.44 | 946,411 |
| Feb 6, 2024 | 5.67 | 5.67 | 5.58 | 5.63 | 5.49 | 1,472,193 |
| Feb 5, 2024 | 5.70 | 5.73 | 5.56 | 5.68 | 5.54 | 399,818 |
| Feb 2, 2024 | 5.68 | 5.65 | 5.53 | 5.62 | 5.49 | 3,034,824 |
| Feb 1, 2024 | 5.72 | 5.74 | 5.60 | 5.64 | 5.50 | 2,000,029 |
| Jan 31, 2024 | 5.77 | 5.84 | 5.72 | 5.72 | 5.58 | 474,104 |
| Jan 30, 2024 | 5.81 | 5.78 | 5.66 | 5.69 | 5.55 | 1,411,442 |
| Jan 29, 2024 | 5.85 | 5.84 | 5.75 | 5.75 | 5.61 | 1,543,938 |
| Jan 26, 2024 | 5.75 | 5.84 | 5.70 | 5.76 | 5.62 | 6,027,603 |
| Jan 25, 2024 | 5.93 | 5.85 | 5.70 | 5.73 | 5.59 | 3,632,029 |
| Jan 24, 2024 | 6.02 | 6.15 | 5.98 | 6.12 | 5.97 | 428,007 |
| Jan 23, 2024 | 6.00 | 6.03 | 5.92 | 5.99 | 5.84 | 5,692,114 |
| Jan 22, 2024 | 5.93 | 6.00 | 5.91 | 5.94 | 5.80 | 3,547,220 |
| Jan 19, 2024 | 5.89 | 5.90 | 5.81 | 5.89 | 5.74 | 779,449 |
| Jan 18, 2024 | 6.06 | 5.95 | 5.78 | 5.84 | 5.69 | 1,111,670 |
| Jan 17, 2024 | 5.96 | 5.99 | 5.85 | 5.88 | 5.73 | 1,936,011 |
| Jan 16, 2024 | 6.15 | 6.12 | 5.97 | 6.01 | 5.86 | 713,212 |
| Jan 15, 2024 | 6.11 | 6.15 | 6.05 | 6.12 | 5.97 | 1,321,732 |
| Jan 12, 2024 | 5.91 | 6.07 | 5.92 | 6.06 | 5.91 | 784,187 |
| Jan 11, 2024 | 6.02 | 6.15 | 5.91 | 5.93 | 5.78 | 516,571 |
| Jan 10, 2024 | 6.07 | 6.05 | 5.93 | 6.01 | 5.86 | 431,120 |
| Jan 9, 2024 | 6.21 | 6.20 | 6.04 | 6.05 | 5.90 | 1,420,842 |
| Jan 8, 2024 | 6.13 | 6.21 | 6.12 | 6.18 | 6.03 | 2,738,775 |
| Jan 5, 2024 | 6.11 | 6.14 | 6.05 | 6.10 | 5.95 | 240,937 |
| Jan 4, 2024 | 6.00 | 6.12 | 5.97 | 6.08 | 5.93 | 1,932,790 |
| Jan 3, 2024 | 5.99 | 6.09 | 5.97 | 6.05 | 5.90 | 482,654 |
| Jan 2, 2024 | 5.89 | 5.98 | 5.83 | 5.97 | 5.82 | 545,320 |
| Dec 29, 2023 | 5.75 | 5.82 | 5.77 | 5.80 | 5.66 | 304,830 |
| Dec 28, 2023 | 5.86 | 5.84 | 5.77 | 5.79 | 5.64 | 260,019 |
| Dec 27, 2023 | 0.12 Dividend | |||||
| Dec 27, 2023 | 5.92 | 5.84 | 5.78 | 5.81 | 5.66 | 149,954 |
| Dec 22, 2023 | 5.98 | 5.96 | 5.80 | 5.93 | 5.67 | 247,843 |
| Dec 21, 2023 | 5.93 | 5.95 | 5.88 | 5.92 | 5.66 | 633,692 |
| Dec 20, 2023 | 5.86 | 5.91 | 5.78 | 5.87 | 5.62 | 658,233 |
| Dec 19, 2023 | 5.84 | 5.83 | 5.77 | 5.81 | 5.56 | 1,146,087 |
| Dec 18, 2023 | 5.85 | 5.87 | 5.77 | 5.83 | 5.57 | 4,091,263 |
| Dec 15, 2023 | 5.90 | 5.91 | 5.79 | 5.82 | 5.57 | 456,124 |
| Dec 14, 2023 | 6.12 | 6.09 | 5.81 | 5.86 | 5.60 | 2,955,056 |
| Dec 13, 2023 | 6.10 | 6.23 | 5.93 | 6.05 | 5.79 | 1,939,946 |
| Dec 12, 2023 | 6.12 | 6.09 | 5.98 | 6.01 | 5.75 | 369,889 |
| Dec 11, 2023 | 6.03 | 6.15 | 5.93 | 6.13 | 5.87 | 435,096 |
| Dec 8, 2023 | 6.05 | 6.13 | 5.94 | 6.11 | 5.84 | 503,457 |
| Dec 7, 2023 | 6.30 | 6.26 | 6.00 | 6.04 | 5.78 | 1,394,356 |
| Dec 6, 2023 | 6.40 | 6.38 | 6.25 | 6.29 | 6.02 | 1,060,438 |
| Dec 5, 2023 | 6.46 | 6.45 | 6.31 | 6.39 | 6.11 | 481,121 |
| Dec 4, 2023 | 6.42 | 6.47 | 6.41 | 6.44 | 6.16 | 414,018 |
| Dec 1, 2023 | 6.50 | 6.49 | 6.43 | 6.45 | 6.17 | 255,288 |
| Nov 30, 2023 | 6.51 | 6.50 | 6.44 | 6.45 | 6.17 | 436,287 |
| Nov 29, 2023 | 6.47 | 6.51 | 6.44 | 6.46 | 6.17 | 237,158 |
| Nov 28, 2023 | 6.46 | 6.51 | 6.40 | 6.48 | 6.20 | 367,907 |
| Nov 27, 2023 | 6.49 | 6.51 | 6.40 | 6.47 | 6.19 | 172,956 |
| Nov 24, 2023 | 6.36 | 6.52 | 6.43 | 6.47 | 6.19 | 171,731 |
| Nov 23, 2023 | 6.42 | 6.44 | 6.40 | 6.42 | 6.14 | 330,034 |
| Nov 22, 2023 | 6.32 | 6.45 | 6.34 | 6.42 | 6.14 | 2,090,430 |