IOB - Delayed Quote EUR
Inmobiliaria Colonial, SOCIMI, S.A. (0RID.IL)
5.70
-0.01
(-0.13%)
At close: 4:48:40 PM 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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 5.74 | 5.74 | 5.66 | 5.70 | 5.70 | 1,543,973 |
| Apr 28, 2025 | 5.75 | 5.73 | 5.65 | 5.70 | 5.70 | 2,022,872 |
| Apr 25, 2025 | 5.70 | 5.73 | 5.68 | 5.71 | 5.71 | 2,395 |
| Apr 24, 2025 | 5.70 | 5.73 | 5.67 | 5.72 | 5.72 | 218,405 |
| Apr 23, 2025 | 5.74 | 5.75 | 5.67 | 5.72 | 5.72 | 6,309 |
| Apr 22, 2025 | 5.63 | 5.71 | 5.63 | 5.71 | 5.71 | 11,352 |
| Apr 17, 2025 | 5.55 | 5.63 | 5.50 | 5.64 | 5.64 | 7,429 |
| Apr 16, 2025 | 5.45 | 5.55 | 5.48 | 5.53 | 5.53 | 1,861,141 |
| Apr 15, 2025 | 5.41 | 5.56 | 5.40 | 5.53 | 5.53 | 21,193 |
| Apr 14, 2025 | 5.35 | 5.42 | 5.34 | 5.41 | 5.41 | 210,076 |
| Apr 11, 2025 | 5.16 | 5.30 | 5.18 | 5.31 | 5.31 | 35,301 |
| Apr 10, 2025 | 5.43 | 5.39 | 5.18 | 5.25 | 5.25 | 114,460 |
| Apr 9, 2025 | 5.20 | 5.11 | 4.99 | 5.09 | 5.09 | 32,814 |
| Apr 8, 2025 | 5.30 | 5.30 | 5.11 | 5.28 | 5.28 | 12,594 |
| Apr 7, 2025 | 5.20 | 5.43 | 5.08 | 5.17 | 5.17 | 106,228 |
| Apr 4, 2025 | 5.63 | 5.64 | 5.37 | 5.41 | 5.41 | 16,416 |
| Apr 3, 2025 | 5.47 | 5.69 | 5.41 | 5.57 | 5.57 | 12,034 |
| Apr 2, 2025 | 5.47 | 5.50 | 5.45 | 5.49 | 5.49 | 10,373 |
| Apr 1, 2025 | 5.47 | 5.55 | 5.47 | 5.54 | 5.54 | 2,630 |
| Mar 31, 2025 | 5.50 | 5.49 | 5.41 | 5.47 | 5.47 | 8,286 |
| Mar 28, 2025 | 5.51 | 5.49 | 5.38 | 5.47 | 5.47 | 68,401 |
| Mar 27, 2025 | 5.40 | 5.47 | 5.41 | 5.43 | 5.43 | 5,422 |
| Mar 26, 2025 | 5.40 | 5.44 | 5.39 | 5.41 | 5.41 | 9,992 |
| Mar 25, 2025 | 5.53 | 5.51 | 5.44 | 5.46 | 5.46 | 1,014,174 |
| Mar 24, 2025 | 5.52 | 5.51 | 5.40 | 5.43 | 5.43 | 3,938 |
| Mar 21, 2025 | 5.50 | 5.51 | 5.44 | 5.45 | 5.45 | 1,020 |
| Mar 20, 2025 | 5.48 | 5.49 | 5.45 | 5.47 | 5.47 | 11,981 |
| Mar 19, 2025 | 5.37 | 5.46 | 5.27 | 5.41 | 5.41 | 15,245 |
| Mar 18, 2025 | 5.45 | 5.45 | 5.41 | 5.43 | 5.43 | 234,681 |
| Mar 17, 2025 | 5.39 | 5.43 | 5.36 | 5.43 | 5.43 | 58,220 |
| Mar 14, 2025 | 5.26 | 5.36 | 5.26 | 5.34 | 5.34 | 94,715 |
| Mar 13, 2025 | 5.29 | 5.27 | 5.24 | 5.26 | 5.26 | 28,718 |
| Mar 12, 2025 | 5.30 | 5.38 | 5.27 | 5.30 | 5.30 | 13,110 |
| Mar 11, 2025 | 5.34 | 5.45 | 5.30 | 5.36 | 5.36 | 198,946 |
| Mar 10, 2025 | 5.35 | 5.39 | 5.33 | 5.37 | 5.37 | 11,770 |
| Mar 7, 2025 | 5.25 | 5.35 | 5.24 | 5.31 | 5.31 | 39,743 |
| Mar 6, 2025 | 5.35 | 5.34 | 5.17 | 5.20 | 5.20 | 68,977 |
| Mar 5, 2025 | 5.54 | 5.59 | 5.33 | 5.41 | 5.41 | 29,714 |
| Mar 4, 2025 | 5.64 | 5.63 | 5.51 | 5.57 | 5.57 | 156,616 |
| Mar 3, 2025 | 5.74 | 5.76 | 5.64 | 5.64 | 5.64 | 22,009 |
| Feb 28, 2025 | 5.78 | 5.80 | 5.69 | 5.71 | 5.71 | 160,368 |
| Feb 27, 2025 | 5.64 | 5.65 | 5.55 | 5.66 | 5.66 | 18,425 |
| Feb 26, 2025 | 5.55 | 5.65 | 5.53 | 5.58 | 5.58 | 24,880 |
| Feb 25, 2025 | 5.49 | 5.61 | 5.51 | 5.54 | 5.54 | 14,022 |
| Feb 24, 2025 | 5.56 | 5.56 | 5.49 | 5.49 | 5.49 | 26,725 |
| Feb 21, 2025 | 5.47 | 5.54 | 5.32 | 5.52 | 5.52 | 2,150,330 |
| Feb 20, 2025 | 5.35 | 5.49 | 5.38 | 5.41 | 5.41 | 15,976 |
| Feb 19, 2025 | 5.47 | 5.52 | 5.38 | 5.41 | 5.41 | 323,654 |
| Feb 18, 2025 | 5.60 | 5.58 | 5.49 | 5.58 | 5.58 | 36,927 |
| Feb 17, 2025 | 5.56 | 5.59 | 5.51 | 5.55 | 5.55 | 149,602 |
| Feb 14, 2025 | 5.55 | 5.62 | 5.56 | 5.59 | 5.59 | 343,668 |
| Feb 13, 2025 | 5.55 | 5.61 | 5.53 | 5.61 | 5.61 | 26,910 |
| Feb 12, 2025 | 5.45 | 5.55 | 5.42 | 5.50 | 5.50 | 27,491 |
| Feb 11, 2025 | 5.51 | 5.50 | 5.45 | 5.47 | 5.47 | 18,579 |
| Feb 10, 2025 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | 15,706 |
| Feb 7, 2025 | 5.45 | 5.47 | 5.41 | 5.41 | 5.41 | 525,886 |
| Feb 6, 2025 | 5.44 | 5.49 | 5.45 | 5.47 | 5.47 | 15,344 |
| Feb 5, 2025 | 5.47 | 5.47 | 5.41 | 5.41 | 5.41 | 11,793 |
| Feb 4, 2025 | 5.29 | 5.39 | 5.30 | 5.32 | 5.32 | 29,321 |
| Feb 3, 2025 | 5.46 | 5.40 | 5.30 | 5.36 | 5.36 | 34,111 |
| Jan 31, 2025 | 5.41 | 5.50 | 5.43 | 5.49 | 5.49 | 17,983 |
| Jan 30, 2025 | 5.33 | 5.47 | 5.30 | 5.47 | 5.47 | 30,222 |
| Jan 29, 2025 | 5.39 | 5.38 | 5.29 | 5.33 | 5.33 | 31,627 |
| Jan 28, 2025 | 5.25 | 5.37 | 5.26 | 5.36 | 5.36 | 94,898 |
| Jan 27, 2025 | 5.20 | 5.31 | 5.12 | 5.26 | 5.26 | 191,230 |
| Jan 24, 2025 | 5.24 | 5.26 | 5.19 | 5.19 | 5.19 | 5,124 |
| Jan 23, 2025 | 5.24 | 5.25 | 5.20 | 5.22 | 5.22 | 83,281 |
| Jan 22, 2025 | 5.33 | 5.29 | 5.23 | 5.27 | 5.27 | 6,987 |
| Jan 21, 2025 | 5.30 | 5.30 | 5.25 | 5.24 | 5.24 | 21,179 |
| Jan 20, 2025 | 5.28 | 5.31 | 5.24 | 5.30 | 5.30 | 54,788 |
| Jan 17, 2025 | 5.27 | 5.31 | 5.26 | 5.26 | 5.26 | 23,484 |
| Jan 16, 2025 | 5.20 | 5.26 | 5.19 | 5.21 | 5.21 | 7,182 |
| Jan 15, 2025 | 5.15 | 5.26 | 5.12 | 5.24 | 5.24 | 345,967 |
| Jan 14, 2025 | 5.13 | 5.14 | 5.07 | 5.08 | 5.08 | 71,697 |
| Jan 13, 2025 | 5.24 | 5.09 | 5.00 | 5.03 | 5.03 | 2,126 |
| Jan 10, 2025 | 5.15 | 5.16 | 5.01 | 5.06 | 5.06 | 19,611 |
| Jan 9, 2025 | 5.17 | 5.17 | 5.13 | 5.14 | 5.14 | 53,092 |
| Jan 8, 2025 | 5.21 | 5.22 | 5.09 | 5.15 | 5.15 | 53,693 |
| Jan 7, 2025 | 5.15 | 5.24 | 5.17 | 5.18 | 5.18 | 66,554 |
| Jan 6, 2025 | 5.26 | 5.24 | 5.18 | 5.22 | 5.22 | 24,548 |
| Jan 3, 2025 | 5.25 | 5.25 | 5.20 | 5.22 | 5.22 | 90,066 |
| Jan 2, 2025 | 5.21 | 5.25 | 5.18 | 5.21 | 5.21 | 21,423 |
| Dec 31, 2024 | 5.23 | 5.19 | 5.16 | 5.17 | 5.17 | 9,101 |
| Dec 30, 2024 | 5.22 | 5.20 | 5.14 | 5.17 | 5.17 | 60,620 |
| Dec 27, 2024 | 5.15 | 5.18 | 5.13 | 5.20 | 5.20 | 4,914 |
| Dec 24, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Dec 23, 2024 | 5.14 | 5.13 | 5.10 | 5.13 | 5.13 | 45,435 |
| Dec 20, 2024 | 4.95 | 5.14 | 4.93 | 5.10 | 5.10 | 1,269,939 |
| Dec 19, 2024 | 5.08 | 5.08 | 4.95 | 5.04 | 5.04 | 65,491 |
| Dec 18, 2024 | 5.19 | 5.16 | 5.11 | 5.13 | 5.13 | 39,802 |
| Dec 17, 2024 | 5.10 | 5.16 | 5.08 | 5.15 | 5.15 | 711,837 |
| Dec 16, 2024 | 5.26 | 5.19 | 5.11 | 5.09 | 5.09 | 22,785 |
| Dec 13, 2024 | 5.20 | 5.24 | 5.18 | 5.23 | 5.23 | 8,209 |
| Dec 12, 2024 | 5.21 | 5.21 | 5.17 | 5.20 | 5.20 | 632,003 |
| Dec 11, 2024 | 5.27 | 5.25 | 5.19 | 5.23 | 5.23 | 807,903 |
| Dec 10, 2024 | 5.32 | 5.26 | 5.20 | 5.20 | 5.20 | 35,288 |
| Dec 9, 2024 | 5.45 | 5.48 | 5.28 | 5.28 | 5.28 | 86,971 |
| Dec 6, 2024 | 5.35 | 5.47 | 5.38 | 5.47 | 5.47 | 17,496 |
| Dec 5, 2024 | 5.37 | 5.43 | 5.34 | 5.40 | 5.40 | 682,297 |
| Dec 4, 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 14,202 |
| Dec 3, 2024 | 5.30 | 5.30 | 5.26 | 5.28 | 5.28 | 7,888 |
| Dec 2, 2024 | 5.45 | 5.42 | 5.31 | 5.34 | 5.34 | 43,854 |
| Nov 29, 2024 | 5.51 | 5.49 | 5.43 | 5.48 | 5.48 | 463,211 |
| Nov 28, 2024 | 5.49 | 5.51 | 5.47 | 5.49 | 5.49 | 99,400 |
| Nov 27, 2024 | 5.54 | 5.50 | 5.45 | 5.47 | 5.47 | 466,665 |
| Nov 26, 2024 | 5.50 | 5.50 | 5.46 | 5.48 | 5.48 | 27,242 |
| Nov 25, 2024 | 5.60 | 5.57 | 5.40 | 5.57 | 5.57 | 98,547 |
| Nov 22, 2024 | 5.47 | 5.54 | 5.38 | 5.47 | 5.47 | 55,570 |
| Nov 21, 2024 | 5.64 | 5.62 | 5.51 | 5.52 | 5.52 | 36,381 |
| Nov 20, 2024 | 5.57 | 5.63 | 5.53 | 5.61 | 5.61 | 95,641 |
| Nov 19, 2024 | 5.60 | 5.48 | 5.44 | 5.45 | 5.45 | 19,658 |
| Nov 18, 2024 | 5.60 | 5.58 | 5.47 | 5.53 | 5.53 | 38,177 |
| Nov 15, 2024 | 5.57 | 5.57 | 5.49 | 5.55 | 5.55 | 35,702 |
| Nov 14, 2024 | 5.32 | 5.49 | 5.30 | 5.46 | 5.46 | 73,669 |
| Nov 13, 2024 | 5.33 | 5.30 | 5.20 | 5.30 | 5.30 | 122,786 |
| Nov 12, 2024 | 5.32 | 5.36 | 5.17 | 5.19 | 5.19 | 277,264 |
| Nov 11, 2024 | 5.47 | 5.53 | 5.46 | 5.49 | 5.49 | 212 |
| Nov 8, 2024 | 5.50 | 5.46 | 5.45 | 5.44 | 5.44 | 2,323 |
| Nov 7, 2024 | 5.40 | 5.43 | 5.39 | 5.37 | 5.37 | 2,730 |
| Nov 6, 2024 | 5.63 | 5.57 | 5.34 | 5.37 | 5.37 | 75,564 |
| Nov 5, 2024 | 5.50 | 5.55 | 5.45 | 5.47 | 5.47 | 21,246 |
| Nov 4, 2024 | 5.52 | 5.61 | 5.55 | 5.58 | 5.58 | 72 |
| Nov 1, 2024 | 5.56 | 5.61 | 5.56 | 5.58 | 5.58 | 6,723 |
| Oct 31, 2024 | 5.65 | 5.64 | 5.55 | 5.56 | 5.56 | 40,269 |
| Oct 30, 2024 | 5.71 | 5.80 | 5.68 | 5.74 | 5.74 | 106,267 |
| Oct 29, 2024 | 5.82 | 5.91 | 5.75 | 5.82 | 5.82 | 564,203 |
| Oct 28, 2024 | 5.80 | 5.90 | 5.84 | 5.86 | 5.86 | 364 |
| Oct 25, 2024 | 5.84 | 5.86 | 5.80 | 5.85 | 5.85 | 11,492 |
| Oct 24, 2024 | 5.94 | 5.89 | 5.86 | 5.94 | 5.94 | 723,138 |
| Oct 23, 2024 | 5.91 | 5.89 | 5.82 | 5.84 | 5.84 | 19,362 |
| Oct 22, 2024 | 5.80 | 5.86 | 5.76 | 5.84 | 5.84 | 16,237 |
| Oct 21, 2024 | 6.10 | 6.05 | 5.88 | 5.88 | 5.88 | 40,871 |
| Oct 18, 2024 | 6.16 | 6.07 | 6.04 | 6.04 | 6.04 | 15,130 |
| Oct 17, 2024 | 6.16 | 6.14 | 6.05 | 6.11 | 6.11 | 126,540 |
| Oct 16, 2024 | 6.14 | 6.12 | 6.06 | 6.07 | 6.07 | 1,248,904 |
| Oct 15, 2024 | 6.00 | 6.08 | 6.01 | 6.08 | 6.08 | 10,653 |
| Oct 14, 2024 | 6.03 | 6.03 | 5.97 | 6.01 | 6.01 | 636,285 |
| Oct 11, 2024 | 6.01 | 6.03 | 5.94 | 6.01 | 6.01 | 5,289 |
| Oct 10, 2024 | 5.95 | 5.97 | 5.88 | 5.88 | 5.88 | 6,064 |
| Oct 9, 2024 | 5.99 | 5.99 | 5.97 | 5.96 | 5.96 | 42,986 |
| Oct 8, 2024 | 5.95 | 6.03 | 5.93 | 6.00 | 6.00 | 14,637 |
| Oct 7, 2024 | 6.09 | 6.09 | 5.99 | 6.00 | 6.00 | 302,566 |
| Oct 4, 2024 | 6.12 | 6.13 | 6.05 | 6.12 | 6.12 | 9,160 |
| Oct 3, 2024 | 6.07 | 6.18 | 6.07 | 6.16 | 6.16 | 13,312 |
| Oct 2, 2024 | 6.10 | 6.14 | 6.05 | 6.05 | 6.05 | 14,483 |
| Oct 1, 2024 | 6.24 | 6.24 | 6.17 | 6.24 | 6.24 | 15,020 |
| Sep 30, 2024 | 6.21 | 6.28 | 6.18 | 6.17 | 6.17 | 8,595 |
| Sep 27, 2024 | 6.35 | 6.34 | 6.31 | 6.36 | 6.36 | 80,797 |
| Sep 26, 2024 | 6.50 | 6.38 | 6.27 | 6.35 | 6.35 | 57,441 |
| Sep 25, 2024 | 6.30 | 6.28 | 6.20 | 6.26 | 6.26 | 460,192 |
| Sep 24, 2024 | 6.25 | 6.28 | 6.18 | 6.25 | 6.25 | 18,400 |
| Sep 23, 2024 | 6.40 | 6.38 | 6.20 | 6.25 | 6.25 | 20,922 |
| Sep 20, 2024 | 6.50 | 6.53 | 6.34 | 6.38 | 6.38 | 1,062,705 |
| Sep 19, 2024 | 6.40 | 6.48 | 6.43 | 6.45 | 6.45 | 18,190 |
| Sep 18, 2024 | 6.35 | 6.41 | 6.14 | 6.33 | 6.33 | 68,356 |
| Sep 17, 2024 | 6.38 | 6.47 | 6.36 | 6.43 | 6.43 | 230,703 |
| Sep 16, 2024 | 6.35 | 6.46 | 6.39 | 6.44 | 6.44 | 8,359 |
| Sep 13, 2024 | 6.39 | 6.45 | 6.32 | 6.43 | 6.43 | 228,517 |
| Sep 12, 2024 | 6.11 | 6.25 | 6.20 | 6.22 | 6.22 | 1,145,421 |
| Sep 11, 2024 | 6.17 | 6.16 | 6.11 | 6.15 | 6.15 | 61,101 |
| Sep 10, 2024 | 6.03 | 6.16 | 6.05 | 6.13 | 6.13 | 480,625 |
| Sep 9, 2024 | 6.00 | 6.08 | 5.98 | 6.03 | 6.03 | 43,679 |
| Sep 6, 2024 | 6.01 | 6.10 | 5.99 | 6.04 | 6.04 | 98,399 |
| Sep 5, 2024 | 5.71 | 5.96 | 5.86 | 5.84 | 5.84 | 158 |
| Sep 4, 2024 | 5.72 | 5.84 | 5.74 | 5.82 | 5.82 | 10,076 |
| Sep 3, 2024 | 5.93 | 5.86 | 5.77 | 5.75 | 5.75 | 511,745 |
| Sep 2, 2024 | 5.80 | 5.88 | 5.76 | 5.82 | 5.82 | 27,237 |
| Aug 30, 2024 | 5.50 | 5.72 | 5.66 | 5.68 | 5.68 | 33,795 |
| Aug 29, 2024 | 5.63 | 5.63 | 5.51 | 5.52 | 5.52 | 7,969 |
| Aug 28, 2024 | 5.64 | 5.67 | 5.61 | 5.62 | 5.62 | 53,935 |
| Aug 27, 2024 | 5.70 | 5.66 | 5.61 | 5.61 | 5.61 | 11,192 |
| Aug 23, 2024 | 5.40 | 5.59 | 5.49 | 5.54 | 5.54 | 1,674 |
| Aug 22, 2024 | 5.50 | 5.57 | 5.51 | 5.51 | 5.51 | 2,171 |
| Aug 21, 2024 | 5.54 | 5.54 | 5.47 | 5.51 | 5.51 | 29,388 |
| Aug 20, 2024 | 5.41 | 5.53 | 5.45 | 5.47 | 5.47 | 11,837 |
| Aug 19, 2024 | 5.49 | 5.49 | 5.44 | 5.43 | 5.43 | 8,151 |
| Aug 16, 2024 | 5.45 | 5.50 | 5.42 | 5.47 | 5.47 | 6,318 |
| Aug 15, 2024 | 5.50 | 5.49 | 5.46 | 5.47 | 5.47 | 9,688 |
| Aug 14, 2024 | 5.60 | 5.49 | 5.41 | 5.47 | 5.47 | 652,639 |
| Aug 13, 2024 | 5.45 | 5.44 | 5.36 | 5.40 | 5.40 | 173,506 |
| Aug 12, 2024 | 5.52 | 5.45 | 5.36 | 5.43 | 5.43 | 655 |
| Aug 9, 2024 | 5.42 | 5.48 | 5.36 | 5.39 | 5.39 | 193,366 |
| Aug 8, 2024 | 5.33 | 5.33 | 5.26 | 5.30 | 5.30 | 1,450 |
| Aug 7, 2024 | 5.30 | 5.41 | 5.28 | 5.33 | 5.33 | 4,376 |
| Aug 6, 2024 | 5.20 | 5.27 | 5.17 | 5.24 | 5.24 | 245,675 |
| Aug 5, 2024 | 5.25 | 5.25 | 5.09 | 5.22 | 5.22 | 37,660 |
| Aug 2, 2024 | 5.31 | 5.40 | 5.30 | 5.36 | 5.36 | 39,365 |
| Aug 1, 2024 | 5.34 | 5.45 | 5.31 | 5.43 | 5.43 | 52,735 |
| Jul 31, 2024 | 5.34 | 5.44 | 5.38 | 5.37 | 5.37 | 4,452 |
| Jul 30, 2024 | 5.20 | 5.28 | 5.24 | 5.25 | 5.25 | 1,531 |
| Jul 29, 2024 | 5.22 | 5.26 | 5.19 | 5.26 | 5.26 | 21,077 |
| Jul 26, 2024 | 5.20 | 5.22 | 5.16 | 5.22 | 5.22 | 4,391 |
| Jul 25, 2024 | 5.11 | 5.15 | 5.09 | 5.12 | 5.12 | 14,293 |
| Jul 24, 2024 | 5.15 | 5.18 | 5.14 | 5.16 | 5.16 | 17,845 |
| Jul 23, 2024 | 5.24 | 5.24 | 5.14 | 5.15 | 5.15 | 46,497 |
| Jul 22, 2024 | 5.34 | 5.36 | 5.26 | 5.26 | 5.26 | 57,810 |
| Jul 19, 2024 | 5.32 | 5.34 | 5.26 | 5.32 | 5.32 | 19,391 |
| Jul 18, 2024 | 5.38 | 5.41 | 5.33 | 5.40 | 5.40 | 16,176 |
| Jul 17, 2024 | 5.50 | 5.45 | 5.36 | 5.39 | 5.39 | 647,322 |
| Jul 16, 2024 | 5.54 | 5.49 | 5.42 | 5.39 | 5.39 | 943 |
| Jul 15, 2024 | 5.65 | 5.57 | 5.47 | 5.47 | 5.47 | 28,662 |
| Jul 12, 2024 | 5.64 | 5.62 | 5.57 | 5.61 | 5.61 | 103,617 |
| Jul 11, 2024 | 5.52 | 5.57 | 5.43 | 5.51 | 5.51 | 4,731 |
| Jul 10, 2024 | 5.43 | 5.46 | 5.43 | 5.43 | 5.43 | 528 |
| Jul 9, 2024 | 5.57 | 5.51 | 5.36 | 5.41 | 5.41 | 14,308 |
| Jul 8, 2024 | 5.78 | 5.74 | 5.51 | 5.49 | 5.49 | 79,578 |
| Jul 5, 2024 | 5.65 | 5.70 | 5.61 | 5.63 | 5.63 | 10,132 |
| Jul 4, 2024 | 5.58 | 5.59 | 5.53 | 5.56 | 5.56 | 6,170 |
| Jul 3, 2024 | 5.49 | 5.55 | 5.47 | 5.49 | 5.49 | 2,459 |
| Jul 2, 2024 | 5.40 | 5.49 | 5.43 | 5.46 | 5.46 | 2,465 |
| Jul 1, 2024 | 5.70 | 5.63 | 5.51 | 5.53 | 5.53 | 64,980 |
| Jun 28, 2024 | 5.40 | 5.49 | 5.43 | 5.45 | 5.45 | 7,547 |
| Jun 27, 2024 | 5.50 | 5.43 | 5.39 | 5.42 | 5.42 | 8,845 |
| Jun 26, 2024 | 5.49 | 5.52 | 5.39 | 5.41 | 5.41 | 2,183 |
| Jun 25, 2024 | 5.56 | 5.57 | 5.47 | 5.53 | 5.53 | 34,998 |
| Jun 24, 2024 | 5.57 | 5.57 | 5.50 | 5.54 | 5.54 | 15,460 |
| Jun 21, 2024 | 5.78 | 5.80 | 5.53 | 5.54 | 5.54 | 12,832 |
| Jun 20, 2024 | 5.59 | 5.70 | 5.60 | 5.64 | 5.64 | 678,221 |
| Jun 19, 2024 | 0.27 Dividend | |||||
| Jun 19, 2024 | 5.77 | 5.82 | 5.59 | 5.61 | 5.61 | 7,993 |
| Jun 18, 2024 | 6.00 | 6.07 | 5.97 | 6.01 | 5.74 | 64,729 |
| Jun 17, 2024 | 6.01 | 6.07 | 5.95 | 6.01 | 5.74 | 869,683 |
| Jun 14, 2024 | 6.16 | 6.15 | 5.99 | 5.97 | 5.70 | 59,625 |
| Jun 13, 2024 | 6.18 | 6.22 | 6.16 | 6.19 | 5.91 | 76,950 |
| Jun 12, 2024 | 6.04 | 6.26 | 6.04 | 6.20 | 5.93 | 19,253 |
| Jun 11, 2024 | 6.17 | 6.16 | 6.05 | 6.12 | 5.85 | 91,841 |
| Jun 10, 2024 | 6.27 | 6.26 | 6.18 | 6.22 | 5.94 | 558 |
| Jun 7, 2024 | 6.45 | 6.40 | 6.24 | 6.30 | 6.02 | 68,161 |
| Jun 6, 2024 | 6.44 | 6.43 | 6.36 | 6.38 | 6.10 | 20,366 |
| Jun 5, 2024 | 6.34 | 6.40 | 6.34 | 6.34 | 6.06 | 20,416 |
| Jun 4, 2024 | 6.31 | 6.33 | 6.24 | 6.30 | 6.02 | 203,849 |
| Jun 3, 2024 | 6.20 | 6.30 | 6.21 | 6.25 | 5.97 | 13,950 |
| May 31, 2024 | 6.25 | 6.22 | 6.18 | 6.21 | 5.93 | 642,478 |
| May 30, 2024 | 6.00 | 6.25 | 6.18 | 6.20 | 5.92 | 37,004 |
| May 29, 2024 | 6.24 | 6.16 | 6.07 | 6.07 | 5.79 | 86,058 |
| May 28, 2024 | 6.16 | 6.22 | 6.17 | 6.16 | 5.88 | 9,474 |
| May 24, 2024 | 6.06 | 6.12 | 6.02 | 6.06 | 5.79 | 4,608 |
| May 23, 2024 | 6.18 | 6.18 | 6.11 | 6.10 | 5.83 | 8,737 |
| May 22, 2024 | 6.16 | 6.23 | 6.11 | 6.20 | 5.93 | 11,763 |
| May 21, 2024 | 6.26 | 6.21 | 6.14 | 6.18 | 5.90 | 4,181 |
| May 20, 2024 | 6.28 | 6.24 | 6.18 | 6.17 | 5.89 | 563,578 |
| May 17, 2024 | 6.50 | 6.44 | 6.15 | 6.21 | 5.93 | 32,918 |
| May 16, 2024 | 6.30 | 6.43 | 6.11 | 6.43 | 6.15 | 43,616 |
| May 15, 2024 | 5.88 | 6.16 | 5.91 | 6.16 | 5.89 | 4,016,918 |
| May 14, 2024 | 5.90 | 5.99 | 5.89 | 5.94 | 5.67 | 14,725 |
| May 13, 2024 | 5.77 | 5.84 | 5.78 | 5.81 | 5.55 | 498 |
| May 10, 2024 | 5.75 | 5.88 | 5.79 | 5.85 | 5.59 | 22,183 |
| May 9, 2024 | 5.85 | 5.82 | 5.76 | 5.81 | 5.55 | 539,695 |
| May 8, 2024 | 5.80 | 5.80 | 5.74 | 5.77 | 5.51 | 150,024 |
| May 7, 2024 | 5.63 | 5.78 | 5.72 | 5.71 | 5.45 | 5,889 |
| May 3, 2024 | 5.57 | 5.76 | 5.61 | 5.70 | 5.45 | 24,456 |
| May 2, 2024 | 5.46 | 5.61 | 5.61 | 5.57 | 5.32 | 7,281 |
| May 1, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | - |
| Apr 30, 2024 | 5.61 | 5.58 | 5.49 | 5.50 | 5.26 | 28,554 |
| Apr 29, 2024 | 5.60 | 5.59 | 5.55 | 5.58 | 5.33 | 28,987 |