Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
5.76
-0.02
(-0.31%)
At close: 5:01:07 PM GMT
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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.76 | 5.78 | 5.70 | 5.76 | 5.76 | 110,644 |
| Feb 20, 2025 | 5.81 | 5.80 | 5.73 | 5.78 | 5.78 | 213,516 |
| Feb 19, 2025 | 5.82 | 5.85 | 5.76 | 5.83 | 5.83 | 247,419 |
| Feb 18, 2025 | 5.81 | 5.85 | 5.70 | 5.80 | 5.80 | 75,756 |
| Feb 17, 2025 | 5.76 | 5.81 | 5.76 | 5.77 | 5.77 | 72,609 |
| Feb 14, 2025 | 5.76 | 5.82 | 5.70 | 5.82 | 5.82 | 367,022 |
| Feb 13, 2025 | 5.59 | 5.82 | 5.69 | 5.75 | 5.75 | 211,278 |
| Feb 12, 2025 | 5.60 | 5.66 | 5.60 | 5.64 | 5.64 | 62,611 |
| Feb 11, 2025 | 5.60 | 5.65 | 5.53 | 5.63 | 5.63 | 125,622 |
| Feb 10, 2025 | 5.61 | 5.64 | 5.57 | 5.62 | 5.62 | 70,760 |
| Feb 7, 2025 | 5.60 | 5.63 | 5.58 | 5.60 | 5.60 | 93,480 |
| Feb 6, 2025 | 5.53 | 5.62 | 5.52 | 5.60 | 5.60 | 224,067 |
| Feb 5, 2025 | 5.59 | 5.58 | 5.50 | 5.55 | 5.55 | 341,156 |
| Feb 4, 2025 | 5.63 | 5.78 | 5.57 | 5.58 | 5.58 | 212,223 |
| Feb 3, 2025 | 5.77 | 5.65 | 5.48 | 5.59 | 5.59 | 671,047 |
| Jan 31, 2025 | 5.86 | 5.86 | 5.79 | 5.84 | 5.84 | 35,739 |
| Jan 30, 2025 | 5.78 | 5.90 | 5.79 | 5.82 | 5.82 | 48,964 |
| Jan 29, 2025 | 5.82 | 5.88 | 5.76 | 5.85 | 5.85 | 61,843 |
| Jan 28, 2025 | 5.89 | 5.89 | 5.81 | 5.86 | 5.86 | 305,281 |
| Jan 27, 2025 | 5.86 | 5.90 | 5.82 | 5.89 | 5.89 | 67,180 |
| Jan 24, 2025 | 5.85 | 5.88 | 5.83 | 5.86 | 5.86 | 742,991 |
| Jan 23, 2025 | 5.77 | 5.84 | 5.76 | 5.79 | 5.79 | 138,611 |
| Jan 22, 2025 | 5.70 | 5.81 | 5.74 | 5.74 | 5.74 | 82,016 |
| Jan 21, 2025 | 5.77 | 5.77 | 5.71 | 5.74 | 5.74 | 63,774 |
| Jan 20, 2025 | 5.73 | 5.82 | 5.74 | 5.79 | 5.79 | 13,799 |
| Jan 17, 2025 | 5.75 | 5.81 | 5.77 | 5.76 | 5.76 | 394,839 |
| Jan 16, 2025 | 5.75 | 5.84 | 5.74 | 5.80 | 5.80 | 31,978 |
| Jan 15, 2025 | 5.70 | 5.82 | 5.68 | 5.79 | 5.79 | 43,595 |
| Jan 14, 2025 | 5.72 | 5.79 | 5.68 | 5.74 | 5.74 | 246,049 |
| Jan 13, 2025 | 5.56 | 5.59 | 5.52 | 5.57 | 5.57 | 52,352 |
| Jan 10, 2025 | 5.63 | 5.62 | 5.56 | 5.57 | 5.57 | 54,798 |
| Jan 9, 2025 | 5.56 | 5.70 | 5.59 | 5.66 | 5.66 | 82,184 |
| Jan 8, 2025 | 5.63 | 5.64 | 5.52 | 5.58 | 5.58 | 33,264 |
| Jan 7, 2025 | 5.57 | 5.64 | 5.54 | 5.55 | 5.55 | 140,797 |
| Jan 6, 2025 | 5.42 | 5.61 | 5.40 | 5.60 | 5.60 | 53,453 |
| Jan 3, 2025 | 5.49 | 5.49 | 5.38 | 5.40 | 5.40 | 97,772 |
| Jan 2, 2025 | 5.50 | 5.62 | 5.46 | 5.50 | 5.50 | 52,159 |
| Dec 31, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Dec 30, 2024 | 5.49 | 5.50 | 5.45 | 5.47 | 5.47 | 198,354 |
| Dec 27, 2024 | 5.46 | 5.52 | 5.45 | 5.47 | 5.47 | 31,040 |
| Dec 24, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Dec 23, 2024 | 5.54 | 5.51 | 5.49 | 5.51 | 5.51 | 15,189 |
| Dec 20, 2024 | 5.46 | 5.55 | 5.45 | 5.54 | 5.54 | 120,640 |
| Dec 19, 2024 | 5.49 | 5.51 | 5.48 | 5.48 | 5.48 | 385,167 |
| Dec 18, 2024 | 5.49 | 5.53 | 5.50 | 5.52 | 5.52 | 17,322 |
| Dec 17, 2024 | 5.51 | 5.54 | 5.49 | 5.53 | 5.53 | 11,825 |
| Dec 16, 2024 | 5.51 | 5.53 | 5.49 | 5.52 | 5.52 | 151,722 |
| Dec 13, 2024 | 5.52 | 5.56 | 5.51 | 5.54 | 5.54 | 25,192 |
| Dec 12, 2024 | 5.43 | 5.60 | 5.44 | 5.54 | 5.54 | 402,747 |
| Dec 11, 2024 | 5.37 | 5.47 | 5.40 | 5.41 | 5.41 | 51,261 |
| Dec 10, 2024 | 5.38 | 5.40 | 5.37 | 5.41 | 5.41 | 72,712 |
| Dec 9, 2024 | 5.34 | 5.41 | 5.33 | 5.38 | 5.38 | 73,795 |
| Dec 6, 2024 | 5.33 | 5.36 | 5.31 | 5.33 | 5.33 | 60,034 |
| Dec 5, 2024 | 5.28 | 5.33 | 5.12 | 5.28 | 5.28 | 166,286 |
| Dec 4, 2024 | 5.20 | 5.30 | 5.21 | 5.25 | 5.25 | 154,578 |
| Dec 3, 2024 | 5.14 | 5.22 | 5.14 | 5.22 | 5.22 | 55,909 |
| Dec 2, 2024 | 5.12 | 5.15 | 5.09 | 5.11 | 5.11 | 13,474 |
| Nov 29, 2024 | 5.10 | 5.13 | 5.07 | 5.09 | 5.09 | 42,540 |
| Nov 28, 2024 | 5.02 | 5.13 | 4.99 | 5.11 | 5.11 | 39,710 |
| Nov 27, 2024 | 4.97 | 5.06 | 4.94 | 5.04 | 5.04 | 143,096 |
| Nov 26, 2024 | 5.18 | 5.17 | 4.95 | 5.00 | 5.00 | 461,044 |
| Nov 25, 2024 | 5.20 | 5.21 | 5.12 | 5.20 | 5.20 | 1,175,984 |
| Nov 22, 2024 | 5.14 | 5.23 | 5.13 | 5.15 | 5.15 | 62,126 |
| Nov 21, 2024 | 5.17 | 5.19 | 5.14 | 5.17 | 5.17 | 59,613 |
| Nov 20, 2024 | 5.11 | 5.20 | 5.13 | 5.16 | 5.16 | 75,277 |
| Nov 19, 2024 | 5.11 | 5.15 | 5.03 | 5.06 | 5.06 | 30,785 |
| Nov 18, 2024 | 5.14 | 5.15 | 5.08 | 5.15 | 5.15 | 91,217 |
| Nov 15, 2024 | 5.05 | 5.14 | 5.02 | 5.11 | 5.11 | 163,151 |
| Nov 14, 2024 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | 74,444 |
| Nov 13, 2024 | 5.12 | 5.14 | 4.97 | 4.96 | 4.96 | 144,068 |
| Nov 12, 2024 | 5.17 | 5.18 | 5.10 | 5.14 | 5.14 | 110,262 |
| Nov 11, 2024 | 5.08 | 5.22 | 5.11 | 5.16 | 5.16 | 133,964 |
| Nov 8, 2024 | 5.19 | 5.18 | 5.04 | 5.13 | 5.13 | 759,284 |
| Nov 7, 2024 | 4.94 | 5.02 | 4.91 | 5.00 | 5.00 | 69,575 |
| Nov 6, 2024 | 5.04 | 5.07 | 4.89 | 4.89 | 4.89 | 216,572 |
| Nov 5, 2024 | 5.07 | 5.06 | 5.02 | 5.03 | 5.03 | 68,578 |
| Nov 4, 2024 | 5.04 | 5.07 | 5.03 | 5.05 | 5.05 | 49,059 |
| Nov 1, 2024 | 5.02 | 5.07 | 5.01 | 5.04 | 5.04 | 55,544 |
| Oct 31, 2024 | 5.09 | 5.08 | 4.99 | 5.00 | 5.00 | 80,255 |
| Oct 30, 2024 | 5.04 | 5.10 | 5.04 | 5.06 | 5.06 | 64,189 |
| Oct 29, 2024 | 5.17 | 5.17 | 5.08 | 5.10 | 5.10 | 154,949 |
| Oct 28, 2024 | 5.19 | 5.23 | 5.13 | 5.13 | 5.13 | 192,115 |
| Oct 25, 2024 | 5.18 | 5.19 | 5.12 | 5.14 | 5.14 | 25,711 |
| Oct 24, 2024 | 5.14 | 5.29 | 5.13 | 5.14 | 5.14 | 281,508 |
| Oct 23, 2024 | 5.30 | 5.34 | 5.25 | 5.25 | 5.25 | 66,285 |
| Oct 22, 2024 | 5.32 | 5.32 | 5.24 | 5.27 | 5.27 | 147,617 |
| Oct 21, 2024 | 5.34 | 5.37 | 5.25 | 5.30 | 5.30 | 63,587 |
| Oct 18, 2024 | 5.37 | 5.41 | 5.33 | 5.36 | 5.36 | 463,761 |
| Oct 17, 2024 | 5.31 | 5.37 | 5.27 | 5.34 | 5.34 | 364,680 |
| Oct 16, 2024 | 5.26 | 5.32 | 5.14 | 5.29 | 5.29 | 265,465 |
| Oct 15, 2024 | 5.35 | 5.37 | 5.25 | 5.28 | 5.28 | 276,053 |
| Oct 14, 2024 | 5.30 | 5.37 | 5.31 | 5.31 | 5.31 | 74,771 |
| Oct 11, 2024 | 5.30 | 5.33 | 5.27 | 5.30 | 5.30 | 96,634 |
| Oct 10, 2024 | 5.34 | 5.38 | 5.30 | 5.36 | 5.36 | 133,999 |
| Oct 9, 2024 | 5.32 | 5.36 | 5.30 | 5.30 | 5.30 | 207,665 |
| Oct 8, 2024 | 5.33 | 5.33 | 5.27 | 5.30 | 5.30 | 226,070 |
| Oct 7, 2024 | 5.43 | 5.43 | 5.27 | 5.29 | 5.29 | 933,202 |
| Oct 4, 2024 | 5.20 | 5.33 | 5.22 | 5.30 | 5.30 | 186,339 |
| Oct 3, 2024 | 5.21 | 5.24 | 5.14 | 5.14 | 5.14 | 154,183 |
| Oct 2, 2024 | 5.10 | 5.21 | 5.09 | 5.16 | 5.16 | 927,746 |
| Oct 1, 2024 | 5.47 | 5.48 | 5.34 | 5.37 | 5.37 | 70,192 |
| Sep 30, 2024 | 5.57 | 5.53 | 5.40 | 5.44 | 5.44 | 102,356 |
| Sep 27, 2024 | 5.60 | 5.58 | 5.50 | 5.52 | 5.52 | 103,085 |
| Sep 26, 2024 | 5.55 | 5.67 | 5.53 | 5.55 | 5.55 | 106,752 |
| Sep 25, 2024 | 5.59 | 5.61 | 5.52 | 5.59 | 5.59 | 108,345 |
| Sep 24, 2024 | 5.49 | 5.61 | 5.50 | 5.54 | 5.54 | 63,697 |
| Sep 23, 2024 | 5.51 | 5.50 | 5.41 | 5.43 | 5.43 | 145,585 |
| Sep 20, 2024 | 5.55 | 5.57 | 5.41 | 5.44 | 5.44 | 86,233 |
| Sep 19, 2024 | 5.44 | 5.61 | 5.50 | 5.60 | 5.60 | 120,260 |
| Sep 18, 2024 | 5.42 | 5.47 | 5.41 | 5.42 | 5.42 | 199,320 |
| Sep 17, 2024 | 5.43 | 5.43 | 5.39 | 5.41 | 5.41 | 51,887 |
| Sep 16, 2024 | 5.44 | 5.44 | 5.38 | 5.44 | 5.44 | 38,534 |
| Sep 13, 2024 | 5.41 | 5.48 | 5.39 | 5.42 | 5.42 | 26,314 |
| Sep 12, 2024 | 5.33 | 5.41 | 5.35 | 5.39 | 5.39 | 62,461 |
| Sep 11, 2024 | 5.40 | 5.40 | 5.05 | 5.32 | 5.32 | 29,653 |
| Sep 10, 2024 | 5.42 | 5.42 | 5.36 | 5.41 | 5.41 | 62,465 |
| Sep 9, 2024 | 5.34 | 5.45 | 5.34 | 5.44 | 5.44 | 16,783 |
| Sep 6, 2024 | 5.45 | 5.40 | 5.35 | 5.38 | 5.38 | 35,394 |
| Sep 5, 2024 | 5.43 | 5.49 | 5.43 | 5.44 | 5.44 | 9,087 |
| Sep 4, 2024 | 5.51 | 5.47 | 5.42 | 5.42 | 5.42 | 13,560 |
| Sep 3, 2024 | 5.49 | 5.54 | 5.45 | 5.52 | 5.52 | 3,877 |
| Sep 2, 2024 | 5.51 | 5.53 | 5.46 | 5.51 | 5.51 | 13,248 |
| Aug 30, 2024 | 5.50 | 5.53 | 5.49 | 5.51 | 5.51 | 39,592 |
| Aug 29, 2024 | 5.51 | 5.51 | 5.48 | 5.51 | 5.51 | 27,878 |
| Aug 28, 2024 | 5.46 | 5.49 | 5.47 | 5.47 | 5.47 | 38,814 |
| Aug 27, 2024 | 5.47 | 5.48 | 5.45 | 5.47 | 5.47 | 5,387 |
| Aug 23, 2024 | 5.42 | 5.44 | 5.40 | 5.40 | 5.40 | 169,989 |
| Aug 22, 2024 | 5.37 | 5.43 | 5.40 | 5.40 | 5.40 | 44,294 |
| Aug 21, 2024 | 5.44 | 5.40 | 5.34 | 5.36 | 5.36 | 48,654 |
| Aug 20, 2024 | 5.40 | 5.43 | 5.38 | 5.39 | 5.39 | 11,046 |
| Aug 19, 2024 | 5.30 | 5.39 | 5.36 | 5.35 | 5.35 | 38,007 |
| Aug 16, 2024 | 5.27 | 5.40 | 5.33 | 5.35 | 5.35 | 57,521 |
| Aug 15, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Aug 14, 2024 | 5.28 | 5.30 | 5.26 | 5.29 | 5.29 | 28,209 |
| Aug 13, 2024 | 5.25 | 5.28 | 5.21 | 5.23 | 5.23 | 44,896 |
| Aug 12, 2024 | 5.20 | 5.26 | 5.22 | 5.24 | 5.24 | 42,766 |
| Aug 9, 2024 | 5.23 | 5.27 | 5.19 | 5.22 | 5.22 | 27,735 |
| Aug 8, 2024 | 5.25 | 5.25 | 5.17 | 5.25 | 5.25 | 51,419 |
| Aug 7, 2024 | 5.24 | 5.31 | 5.25 | 5.27 | 5.27 | 27,811 |
| Aug 6, 2024 | 5.34 | 5.36 | 5.21 | 5.20 | 5.20 | 36,793 |
| Aug 5, 2024 | 5.47 | 5.32 | 5.20 | 5.26 | 5.26 | 8,339 |
| Aug 2, 2024 | 5.56 | 5.64 | 5.41 | 5.43 | 5.43 | 87,885 |
| Aug 1, 2024 | 5.80 | 5.81 | 5.60 | 5.59 | 5.59 | 76,313 |
| Jul 31, 2024 | 5.84 | 5.84 | 5.79 | 5.83 | 5.83 | 60,777 |
| Jul 30, 2024 | 5.76 | 5.84 | 5.81 | 5.80 | 5.80 | 2,555 |
| Jul 29, 2024 | 5.82 | 5.83 | 5.75 | 5.82 | 5.82 | 63,009 |
| Jul 26, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 95,748 |
| Jul 25, 2024 | 5.71 | 5.80 | 5.67 | 5.77 | 5.77 | 7,508,319 |
| Jul 24, 2024 | 5.67 | 5.73 | 5.66 | 5.71 | 5.71 | 20,034 |
| Jul 23, 2024 | 5.74 | 5.78 | 5.67 | 5.72 | 5.72 | 109,747 |
| Jul 22, 2024 | 5.71 | 5.77 | 5.68 | 5.71 | 5.71 | 1,584,168 |
| Jul 19, 2024 | 5.75 | 5.77 | 5.67 | 5.75 | 5.75 | 113,306 |
| Jul 18, 2024 | 5.70 | 5.73 | 5.66 | 5.68 | 5.68 | 166,186 |
| Jul 17, 2024 | 5.77 | 5.77 | 5.68 | 5.68 | 5.68 | 49,284 |
| Jul 16, 2024 | 5.69 | 5.76 | 5.63 | 5.74 | 5.74 | 143,123 |
| Jul 15, 2024 | 5.71 | 5.74 | 5.67 | 5.71 | 5.71 | 12,295 |
| Jul 12, 2024 | 5.69 | 5.72 | 5.65 | 5.70 | 5.70 | 47,836 |
| Jul 11, 2024 | 5.65 | 5.70 | 5.61 | 5.64 | 5.64 | 14,950 |
| Jul 10, 2024 | 5.61 | 5.63 | 5.57 | 5.59 | 5.59 | 36,633 |
| Jul 9, 2024 | 5.64 | 5.63 | 5.57 | 5.61 | 5.61 | 12,988 |
| Jul 8, 2024 | 5.66 | 5.73 | 5.58 | 5.61 | 5.61 | 112,201 |
| Jul 5, 2024 | 5.67 | 5.70 | 5.61 | 5.65 | 5.65 | 32,917 |
| Jul 4, 2024 | 5.59 | 5.70 | 5.61 | 5.62 | 5.62 | 115,545 |
| Jul 3, 2024 | 5.55 | 5.65 | 5.53 | 5.63 | 5.63 | 65,844 |
| Jul 2, 2024 | 5.63 | 5.58 | 5.47 | 5.47 | 5.47 | 80,733 |
| Jul 1, 2024 | 5.55 | 5.67 | 5.61 | 5.64 | 5.64 | 12,015 |
| Jun 28, 2024 | 5.61 | 5.61 | 5.48 | 5.52 | 5.52 | 78,169 |
| Jun 27, 2024 | 5.65 | 5.68 | 5.63 | 5.67 | 5.67 | 47,596 |
| Jun 26, 2024 | 5.73 | 5.70 | 5.63 | 5.66 | 5.66 | 39,641 |
| Jun 25, 2024 | 5.77 | 5.79 | 5.67 | 5.73 | 5.73 | 44,363 |
| Jun 24, 2024 | 0.20 Dividend | |||||
| Jun 24, 2024 | 5.68 | 5.80 | 5.59 | 5.73 | 5.73 | 359,316 |
| Jun 21, 2024 | 5.91 | 5.92 | 5.85 | 5.88 | 5.68 | 55,754 |
| Jun 20, 2024 | 5.85 | 5.92 | 5.79 | 5.89 | 5.69 | 470,451 |
| Jun 19, 2024 | 5.87 | 5.87 | 5.79 | 5.82 | 5.62 | 75,570 |
| Jun 18, 2024 | 5.92 | 5.93 | 5.84 | 5.91 | 5.71 | 166,328 |
| Jun 17, 2024 | 5.88 | 5.94 | 5.85 | 5.87 | 5.67 | 80,692 |
| Jun 14, 2024 | 5.98 | 5.95 | 5.82 | 5.84 | 5.65 | 3,768,433 |
| Jun 13, 2024 | 6.04 | 5.97 | 5.88 | 5.97 | 5.77 | 79,960 |
| Jun 12, 2024 | 6.00 | 6.03 | 5.97 | 5.99 | 5.78 | 86,213 |
| Jun 11, 2024 | 6.06 | 6.11 | 5.95 | 5.97 | 5.77 | 5,143,404 |
| Jun 10, 2024 | 6.06 | 6.06 | 5.98 | 6.02 | 5.82 | 52,608 |
| Jun 7, 2024 | 6.00 | 6.11 | 6.00 | 6.07 | 5.87 | 98,893 |
| Jun 6, 2024 | 5.97 | 6.04 | 5.95 | 5.97 | 5.77 | 72,274 |
| Jun 5, 2024 | 5.96 | 6.02 | 5.95 | 5.98 | 5.78 | 89,576 |
| Jun 4, 2024 | 6.04 | 5.99 | 5.88 | 5.91 | 5.71 | 123,741 |
| Jun 3, 2024 | 6.06 | 6.15 | 6.04 | 6.10 | 5.89 | 209,826 |
| May 31, 2024 | 5.94 | 6.08 | 5.93 | 6.05 | 5.84 | 467,127 |
| May 30, 2024 | 5.99 | 6.02 | 5.83 | 5.88 | 5.68 | 1,812,110 |
| May 29, 2024 | 6.15 | 6.23 | 6.14 | 6.17 | 5.96 | 326,497 |
| May 28, 2024 | 6.15 | 6.18 | 6.10 | 6.15 | 5.94 | 553,277 |
| May 24, 2024 | 6.03 | 6.17 | 6.02 | 6.14 | 5.94 | 106,189 |
| May 23, 2024 | 6.12 | 6.10 | 6.03 | 6.06 | 5.85 | 117,110 |
| May 22, 2024 | 5.97 | 6.04 | 5.96 | 5.97 | 5.77 | 46,267 |
| May 21, 2024 | 6.11 | 6.13 | 5.98 | 5.99 | 5.79 | 121,764 |
| May 20, 2024 | 6.16 | 6.15 | 6.11 | 6.14 | 5.94 | 24,825 |
| May 17, 2024 | 6.09 | 6.16 | 6.08 | 6.09 | 5.88 | 129,467 |
| May 16, 2024 | 6.14 | 6.17 | 6.08 | 6.13 | 5.93 | 67,639 |
| May 15, 2024 | 6.16 | 6.16 | 6.11 | 6.14 | 5.93 | 25,155 |
| May 14, 2024 | 6.20 | 6.20 | 6.10 | 6.18 | 5.97 | 86,101 |
| May 13, 2024 | 6.23 | 6.25 | 6.13 | 6.14 | 5.93 | 430,728 |
| May 10, 2024 | 6.02 | 6.32 | 6.02 | 6.23 | 6.02 | 569,509 |
| May 9, 2024 | 6.01 | 6.08 | 5.98 | 6.01 | 5.81 | 56,789 |
| May 8, 2024 | 6.18 | 6.17 | 5.99 | 6.06 | 5.85 | 349,865 |
| May 7, 2024 | 6.14 | 6.19 | 6.12 | 6.14 | 5.93 | 77,179 |
| May 3, 2024 | 6.10 | 6.10 | 5.99 | 5.99 | 5.79 | 85,409 |
| May 2, 2024 | 5.96 | 6.08 | 5.96 | 6.06 | 5.85 | 58,737 |
| May 1, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.82 | - |
| Apr 30, 2024 | 6.01 | 6.04 | 5.97 | 6.02 | 5.82 | 98,900 |
| Apr 29, 2024 | 5.99 | 6.02 | 5.97 | 6.01 | 5.81 | 88,467 |
| Apr 26, 2024 | 5.94 | 6.01 | 5.94 | 5.98 | 5.78 | 75,988 |
| Apr 25, 2024 | 5.98 | 6.00 | 5.92 | 5.96 | 5.76 | 301,483 |
| Apr 24, 2024 | 5.91 | 6.01 | 5.88 | 5.98 | 5.78 | 208,430 |
| Apr 23, 2024 | 5.95 | 5.99 | 5.87 | 5.90 | 5.70 | 288,891 |
| Apr 22, 2024 | 5.87 | 5.97 | 5.82 | 5.95 | 5.75 | 191,903 |
| Apr 19, 2024 | 5.86 | 5.88 | 5.77 | 5.83 | 5.63 | 79,364 |
| Apr 18, 2024 | 5.77 | 5.86 | 5.81 | 5.83 | 5.63 | 218,953 |
| Apr 17, 2024 | 5.77 | 5.88 | 5.80 | 5.83 | 5.63 | 114,535 |
| Apr 16, 2024 | 5.85 | 5.79 | 5.72 | 5.76 | 5.57 | 78,071 |
| Apr 15, 2024 | 5.82 | 5.91 | 5.83 | 5.87 | 5.68 | 47,814 |
| Apr 12, 2024 | 5.80 | 5.94 | 5.81 | 5.89 | 5.70 | 180,014 |
| Apr 11, 2024 | 5.86 | 5.88 | 5.77 | 5.86 | 5.66 | 95,975 |
| Apr 10, 2024 | 5.82 | 5.88 | 5.80 | 5.85 | 5.65 | 55,332 |
| Apr 9, 2024 | 5.86 | 5.88 | 5.80 | 5.83 | 5.63 | 77,942 |
| Apr 8, 2024 | 5.76 | 5.92 | 5.79 | 5.84 | 5.65 | 330,268 |
| Apr 5, 2024 | 5.69 | 5.78 | 5.68 | 5.71 | 5.52 | 70,876 |
| Apr 4, 2024 | 5.76 | 5.79 | 5.75 | 5.76 | 5.57 | 92,891 |
| Apr 3, 2024 | 5.64 | 5.76 | 5.65 | 5.73 | 5.54 | 102,451 |
| Apr 2, 2024 | 5.68 | 5.70 | 5.62 | 5.68 | 5.48 | 39,363 |
| Mar 28, 2024 | 5.77 | 5.77 | 5.66 | 5.71 | 5.52 | 230,602 |
| Mar 27, 2024 | 5.66 | 5.68 | 5.65 | 5.66 | 5.47 | 56,831 |
| Mar 26, 2024 | 5.61 | 5.67 | 5.60 | 5.63 | 5.44 | 125,611 |
| Mar 25, 2024 | 5.56 | 5.65 | 5.54 | 5.57 | 5.39 | 68,355 |
| Mar 22, 2024 | 5.57 | 5.61 | 5.57 | 5.59 | 5.40 | 288,792 |
| Mar 21, 2024 | 5.55 | 5.62 | 5.57 | 5.59 | 5.40 | 97,929 |
| Mar 20, 2024 | 5.51 | 5.58 | 5.52 | 5.55 | 5.37 | 84,000 |
| Mar 19, 2024 | 5.55 | 5.56 | 5.51 | 5.51 | 5.33 | 70,886 |
| Mar 18, 2024 | 5.49 | 5.57 | 5.49 | 5.51 | 5.32 | 128,468 |
| Mar 15, 2024 | 5.36 | 5.54 | 5.35 | 5.48 | 5.29 | 263,479 |
| Mar 14, 2024 | 5.35 | 5.36 | 5.30 | 5.30 | 5.13 | 69,770 |
| Mar 13, 2024 | 5.36 | 5.38 | 5.31 | 5.37 | 5.19 | 83,905 |
| Mar 12, 2024 | 5.27 | 5.36 | 5.27 | 5.36 | 5.18 | 113,599 |
| Mar 11, 2024 | 5.38 | 5.33 | 5.24 | 5.28 | 5.10 | 92,056 |
| Mar 8, 2024 | 5.39 | 5.54 | 5.33 | 5.40 | 5.22 | 133,190 |
| Mar 7, 2024 | 5.58 | 5.45 | 5.31 | 5.44 | 5.26 | 301,952 |
| Mar 6, 2024 | 5.72 | 5.87 | 5.52 | 5.57 | 5.38 | 437,919 |
| Mar 5, 2024 | 5.68 | 5.72 | 5.60 | 5.72 | 5.53 | 2,226 |
| Mar 4, 2024 | 5.61 | 5.74 | 5.65 | 5.66 | 5.46 | 92,968 |
| Mar 1, 2024 | 5.43 | 5.65 | 5.46 | 5.63 | 5.44 | 81,389 |
| Feb 29, 2024 | 5.44 | 5.48 | 5.41 | 5.46 | 5.28 | 69,559 |
| Feb 28, 2024 | 5.47 | 5.48 | 5.43 | 5.46 | 5.28 | 136,811 |
| Feb 27, 2024 | 5.45 | 5.51 | 5.43 | 5.47 | 5.28 | 10,056 |
| Feb 26, 2024 | 5.46 | 5.47 | 5.44 | 5.44 | 5.25 | 11,489 |
| Feb 23, 2024 | 5.43 | 5.46 | 5.41 | 5.41 | 5.23 | 68,380 |
| Feb 22, 2024 | 5.40 | 5.41 | 5.37 | 5.39 | 5.21 | 7,788 |
| Feb 21, 2024 | 5.29 | 5.37 | 5.32 | 5.36 | 5.18 | 22,062 |