4.160
+0.110
+(2.72%)
As of 2:52:59 PM GMT+8. Market Open.
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 11, 2025 | 4.050 | 4.230 | 4.010 | 4.160 | 4.160 | 964,742 |
| Apr 10, 2025 | 3.890 | 4.050 | 3.890 | 4.050 | 4.050 | 2,250,000 |
| Apr 9, 2025 | 3.760 | 3.790 | 3.530 | 3.790 | 3.790 | 1,358,000 |
| Apr 8, 2025 | 3.680 | 3.780 | 3.560 | 3.770 | 3.770 | 4,509,000 |
| Apr 7, 2025 | 3.800 | 3.920 | 3.480 | 3.540 | 3.540 | 7,113,000 |
| Apr 3, 2025 | 4.100 | 4.120 | 3.980 | 4.020 | 4.020 | 883,000 |
| Apr 2, 2025 | 4.100 | 4.200 | 4.060 | 4.130 | 4.130 | 575,000 |
| Apr 1, 2025 | 4.180 | 4.190 | 4.050 | 4.080 | 4.080 | 1,000,000 |
| Mar 31, 2025 | 4.290 | 4.290 | 4.080 | 4.160 | 4.160 | 1,531,000 |
| Mar 28, 2025 | 4.190 | 4.340 | 4.130 | 4.280 | 4.280 | 1,362,888 |
| Mar 27, 2025 | 4.160 | 4.300 | 4.160 | 4.190 | 4.190 | 1,026,906 |
| Mar 26, 2025 | 3.970 | 4.250 | 3.960 | 4.190 | 4.190 | 2,225,212 |
| Mar 25, 2025 | 4.040 | 4.040 | 3.890 | 3.980 | 3.980 | 885,000 |
| Mar 24, 2025 | 4.110 | 4.110 | 3.810 | 4.040 | 4.040 | 1,682,000 |
| Mar 21, 2025 | 4.140 | 4.140 | 3.930 | 4.030 | 4.030 | 1,788,000 |
| Mar 20, 2025 | 4.260 | 4.280 | 4.100 | 4.160 | 4.160 | 998,000 |
| Mar 19, 2025 | 4.200 | 4.310 | 4.200 | 4.310 | 4.310 | 350,000 |
| Mar 18, 2025 | 4.340 | 4.350 | 4.280 | 4.300 | 4.300 | 526,000 |
| Mar 17, 2025 | 4.180 | 4.360 | 4.180 | 4.260 | 4.260 | 1,623,034 |
| Mar 14, 2025 | 4.000 | 4.190 | 3.920 | 4.180 | 4.180 | 2,585,106 |
| Mar 13, 2025 | 4.030 | 4.050 | 3.860 | 3.950 | 3.950 | 954,906 |
| Mar 12, 2025 | 4.050 | 4.090 | 3.950 | 4.010 | 4.010 | 1,047,104 |
| Mar 11, 2025 | 3.800 | 4.100 | 3.710 | 4.090 | 4.090 | 2,239,140 |
| Mar 10, 2025 | 3.930 | 3.930 | 3.780 | 3.810 | 3.810 | 350,000 |
| Mar 7, 2025 | 4.050 | 4.050 | 3.880 | 3.930 | 3.930 | 607,000 |
| Mar 6, 2025 | 3.840 | 4.050 | 3.840 | 4.050 | 4.050 | 2,236,000 |
| Mar 5, 2025 | 3.790 | 3.900 | 3.760 | 3.850 | 3.850 | 904,472 |
| Mar 4, 2025 | 3.760 | 3.830 | 3.640 | 3.790 | 3.790 | 1,930,600 |
| Mar 3, 2025 | 3.580 | 3.850 | 3.650 | 3.760 | 3.760 | 4,634,000 |
| Feb 28, 2025 | 3.780 | 3.800 | 3.510 | 3.540 | 3.540 | 1,107,000 |
| Feb 27, 2025 | 3.600 | 3.840 | 3.520 | 3.800 | 3.800 | 2,706,000 |
| Feb 26, 2025 | 3.450 | 3.600 | 3.430 | 3.590 | 3.590 | 2,917,560 |
| Feb 25, 2025 | 3.600 | 3.620 | 3.450 | 3.450 | 3.450 | 1,587,000 |
| Feb 24, 2025 | 3.590 | 3.700 | 3.510 | 3.640 | 3.640 | 5,235,000 |
| Feb 21, 2025 | 3.450 | 3.480 | 3.330 | 3.410 | 3.410 | 2,803,000 |
| Feb 20, 2025 | 3.480 | 3.510 | 3.420 | 3.450 | 3.450 | 1,227,500 |
| Feb 19, 2025 | 3.550 | 3.590 | 3.480 | 3.510 | 3.510 | 1,453,000 |
| Feb 18, 2025 | 3.500 | 3.650 | 3.460 | 3.580 | 3.580 | 2,640,000 |
| Feb 17, 2025 | 3.610 | 3.630 | 3.500 | 3.530 | 3.530 | 2,880,000 |
| Feb 14, 2025 | 3.500 | 3.630 | 3.470 | 3.610 | 3.610 | 1,922,000 |
| Feb 13, 2025 | 3.630 | 3.630 | 3.470 | 3.590 | 3.590 | 2,566,000 |
| Feb 12, 2025 | 3.750 | 3.860 | 3.620 | 3.650 | 3.650 | 1,261,000 |
| Feb 11, 2025 | 3.750 | 3.810 | 3.710 | 3.750 | 3.750 | 1,528,000 |
| Feb 10, 2025 | 3.880 | 3.880 | 3.680 | 3.830 | 3.830 | 1,634,000 |
| Feb 7, 2025 | 3.810 | 4.020 | 3.800 | 3.910 | 3.910 | 793,372 |
| Feb 6, 2025 | 3.790 | 3.940 | 3.790 | 3.880 | 3.880 | 614,000 |
| Feb 5, 2025 | 3.900 | 3.940 | 3.830 | 3.880 | 3.880 | 442,000 |
| Feb 4, 2025 | 3.830 | 3.990 | 3.790 | 3.940 | 3.940 | 1,322,000 |
| Feb 3, 2025 | 3.930 | 3.930 | 3.780 | 3.830 | 3.830 | 276,000 |
| Jan 28, 2025 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | - |
| Jan 27, 2025 | 3.980 | 4.050 | 3.890 | 4.000 | 4.000 | 1,597,000 |
| Jan 24, 2025 | 4.060 | 4.250 | 3.790 | 3.910 | 3.910 | 6,126,000 |
| Jan 23, 2025 | 3.880 | 4.060 | 3.860 | 3.950 | 3.950 | 1,882,000 |
| Jan 22, 2025 | 3.850 | 3.890 | 3.500 | 3.860 | 3.860 | 2,101,000 |
| Jan 21, 2025 | 3.820 | 3.940 | 3.760 | 3.920 | 3.920 | 991,480 |
| Jan 20, 2025 | 3.820 | 3.930 | 3.760 | 3.830 | 3.830 | 1,282,000 |
| Jan 17, 2025 | 3.620 | 3.770 | 3.620 | 3.680 | 3.680 | 850,000 |
| Jan 16, 2025 | 3.600 | 3.740 | 3.600 | 3.680 | 3.680 | 519,757 |
| Jan 15, 2025 | 3.820 | 3.820 | 3.560 | 3.600 | 3.600 | 653,000 |
| Jan 14, 2025 | 3.640 | 3.650 | 3.580 | 3.650 | 3.650 | 644,000 |
| Jan 13, 2025 | 3.560 | 3.650 | 3.490 | 3.650 | 3.650 | 451,000 |
| Jan 10, 2025 | 3.750 | 3.750 | 3.540 | 3.620 | 3.620 | 475,000 |
| Jan 9, 2025 | 3.660 | 3.750 | 3.650 | 3.730 | 3.730 | 1,122,000 |
| Jan 8, 2025 | 3.780 | 3.840 | 3.660 | 3.720 | 3.720 | 962,000 |
| Jan 7, 2025 | 3.980 | 3.980 | 3.670 | 3.740 | 3.740 | 1,928,000 |
| Jan 6, 2025 | 4.000 | 4.240 | 3.940 | 4.000 | 4.000 | 5,860,680 |
| Jan 3, 2025 | 3.840 | 3.890 | 3.730 | 3.760 | 3.760 | 575,000 |
| Jan 2, 2025 | 3.670 | 3.880 | 3.580 | 3.840 | 3.840 | 2,713,000 |
| Dec 31, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | - |
| Dec 30, 2024 | 3.520 | 3.690 | 3.470 | 3.610 | 3.610 | 3,348,000 |
| Dec 27, 2024 | 3.600 | 3.600 | 3.460 | 3.520 | 3.520 | 2,566,000 |
| Dec 24, 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | - |
| Dec 23, 2024 | 3.590 | 3.620 | 3.460 | 3.580 | 3.580 | 994,000 |
| Dec 20, 2024 | 3.650 | 3.750 | 3.580 | 3.620 | 3.620 | 1,601,000 |
| Dec 19, 2024 | 3.550 | 3.700 | 3.550 | 3.700 | 3.700 | 2,448,000 |
| Dec 18, 2024 | 3.570 | 3.740 | 3.550 | 3.620 | 3.620 | 2,042,000 |
| Dec 17, 2024 | 3.500 | 3.650 | 3.490 | 3.600 | 3.600 | 504,000 |
| Dec 16, 2024 | 3.550 | 3.720 | 3.530 | 3.570 | 3.570 | 476,000 |
| Dec 13, 2024 | 3.650 | 3.780 | 3.600 | 3.680 | 3.680 | 1,714,000 |
| Dec 12, 2024 | 3.450 | 3.700 | 3.450 | 3.690 | 3.690 | 1,808,000 |
| Dec 11, 2024 | 3.430 | 3.590 | 3.430 | 3.540 | 3.540 | 578,830 |
| Dec 10, 2024 | 3.450 | 3.560 | 3.420 | 3.420 | 3.420 | 1,440,000 |
| Dec 9, 2024 | 3.260 | 3.320 | 3.190 | 3.310 | 3.310 | 1,277,000 |
| Dec 6, 2024 | 3.200 | 3.270 | 3.180 | 3.270 | 3.270 | 1,318,000 |
| Dec 5, 2024 | 3.240 | 3.290 | 3.180 | 3.260 | 3.260 | 1,146,000 |
| Dec 4, 2024 | 3.330 | 3.380 | 3.260 | 3.320 | 3.320 | 1,318,000 |
| Dec 3, 2024 | 3.400 | 3.420 | 3.330 | 3.330 | 3.330 | 484,000 |
| Dec 2, 2024 | 3.390 | 3.420 | 3.300 | 3.400 | 3.400 | 773,000 |
| Nov 29, 2024 | 3.390 | 3.450 | 3.260 | 3.390 | 3.390 | 813,000 |
| Nov 28, 2024 | 3.570 | 3.570 | 3.390 | 3.390 | 3.390 | 521,000 |
| Nov 27, 2024 | 3.570 | 3.570 | 3.450 | 3.470 | 3.470 | 143,000 |
| Nov 26, 2024 | 3.450 | 3.600 | 3.450 | 3.520 | 3.520 | 629,000 |
| Nov 25, 2024 | 3.450 | 3.550 | 3.400 | 3.490 | 3.490 | 1,591,000 |
| Nov 22, 2024 | 3.400 | 3.570 | 3.400 | 3.450 | 3.450 | 2,567,238 |
| Nov 21, 2024 | 3.250 | 3.420 | 3.250 | 3.400 | 3.400 | 515,000 |
| Nov 20, 2024 | 3.170 | 3.350 | 3.170 | 3.280 | 3.280 | 1,011,000 |
| Nov 19, 2024 | 3.230 | 3.250 | 3.160 | 3.230 | 3.230 | 341,000 |
| Nov 18, 2024 | 3.200 | 3.250 | 3.130 | 3.250 | 3.250 | 445,000 |
| Nov 15, 2024 | 3.150 | 3.220 | 3.140 | 3.200 | 3.200 | 161,000 |
| Nov 14, 2024 | 3.180 | 3.290 | 3.100 | 3.150 | 3.150 | 988,000 |
| Nov 13, 2024 | 3.110 | 3.270 | 3.080 | 3.210 | 3.210 | 2,281,000 |
| Nov 12, 2024 | 3.000 | 3.160 | 3.000 | 3.150 | 3.150 | 855,000 |
| Nov 11, 2024 | 3.070 | 3.140 | 3.020 | 3.100 | 3.100 | 1,050,000 |
| Nov 8, 2024 | 3.050 | 3.220 | 3.050 | 3.140 | 3.140 | 1,986,000 |
| Nov 7, 2024 | 2.930 | 3.100 | 2.930 | 3.050 | 3.050 | 2,890,000 |
| Nov 6, 2024 | 3.030 | 3.030 | 2.850 | 2.930 | 2.930 | 2,352,000 |
| Nov 5, 2024 | 3.140 | 3.140 | 2.900 | 3.040 | 3.040 | 2,185,000 |
| Nov 4, 2024 | 3.140 | 3.140 | 3.050 | 3.050 | 3.050 | 203,000 |
| Nov 1, 2024 | 3.130 | 3.190 | 3.000 | 3.110 | 3.110 | 1,622,000 |
| Oct 31, 2024 | 3.130 | 3.150 | 3.080 | 3.110 | 3.110 | 371,000 |
| Oct 30, 2024 | 3.150 | 3.150 | 3.020 | 3.090 | 3.090 | 1,364,000 |
| Oct 29, 2024 | 3.150 | 3.200 | 3.110 | 3.160 | 3.160 | 875,000 |
| Oct 28, 2024 | 3.120 | 3.140 | 3.030 | 3.140 | 3.140 | 883,000 |
| Oct 25, 2024 | 3.100 | 3.110 | 3.050 | 3.050 | 3.050 | 657,000 |
| Oct 24, 2024 | 3.200 | 3.200 | 3.050 | 3.100 | 3.100 | 2,868,000 |
| Oct 23, 2024 | 3.340 | 3.340 | 3.130 | 3.220 | 3.220 | 1,016,000 |
| Oct 22, 2024 | 3.130 | 3.270 | 3.090 | 3.240 | 3.240 | 1,426,000 |
| Oct 21, 2024 | 3.200 | 3.250 | 3.080 | 3.130 | 3.130 | 864,000 |
| Oct 18, 2024 | 3.060 | 3.240 | 3.060 | 3.200 | 3.200 | 1,038,000 |
| Oct 17, 2024 | 3.130 | 3.190 | 3.030 | 3.100 | 3.100 | 1,216,000 |
| Oct 16, 2024 | 3.100 | 3.140 | 3.000 | 3.130 | 3.130 | 1,130,000 |
| Oct 15, 2024 | 3.320 | 3.320 | 2.950 | 3.100 | 3.100 | 1,742,000 |
| Oct 14, 2024 | 3.320 | 3.320 | 3.140 | 3.320 | 3.320 | 2,096,000 |
| Oct 10, 2024 | 3.380 | 3.470 | 3.260 | 3.310 | 3.310 | 2,379,757 |
| Oct 9, 2024 | 3.540 | 3.540 | 3.190 | 3.380 | 3.380 | 4,289,680 |
| Oct 8, 2024 | 3.920 | 4.000 | 3.370 | 3.460 | 3.460 | 4,744,800 |
| Oct 7, 2024 | 3.990 | 4.000 | 3.700 | 3.930 | 3.930 | 3,651,804 |
| Oct 4, 2024 | 3.660 | 3.990 | 3.660 | 3.990 | 3.990 | 5,609,000 |
| Oct 3, 2024 | 3.760 | 3.760 | 3.370 | 3.670 | 3.670 | 3,478,950 |
| Oct 2, 2024 | 3.670 | 3.990 | 3.660 | 3.760 | 3.760 | 7,539,000 |
| Sep 30, 2024 | 3.320 | 3.700 | 3.320 | 3.610 | 3.610 | 7,498,876 |
| Sep 27, 2024 | 2.960 | 3.280 | 2.960 | 3.280 | 3.280 | 8,401,000 |
| Sep 26, 2024 | 2.690 | 2.880 | 2.640 | 2.880 | 2.880 | 2,865,000 |
| Sep 25, 2024 | 2.690 | 2.780 | 2.600 | 2.600 | 2.600 | 1,393,000 |
| Sep 24, 2024 | 2.690 | 2.700 | 2.550 | 2.630 | 2.630 | 2,125,000 |
| Sep 23, 2024 | 2.680 | 2.710 | 2.580 | 2.670 | 2.670 | 1,435,000 |
| Sep 20, 2024 | 2.590 | 2.690 | 2.540 | 2.670 | 2.670 | 1,529,000 |
| Sep 19, 2024 | 2.500 | 2.610 | 2.490 | 2.570 | 2.570 | 2,783,000 |
| Sep 17, 2024 | 2.620 | 2.660 | 2.510 | 2.510 | 2.510 | 466,000 |
| Sep 16, 2024 | 2.520 | 2.600 | 2.510 | 2.590 | 2.590 | 316,000 |
| Sep 13, 2024 | 2.570 | 2.680 | 2.520 | 2.520 | 2.520 | 835,000 |
| Sep 12, 2024 | 2.590 | 2.620 | 2.520 | 2.570 | 2.570 | 1,061,000 |
| Sep 11, 2024 | 2.610 | 2.650 | 2.560 | 2.590 | 2.590 | 1,220,000 |
| Sep 10, 2024 | 2.660 | 2.660 | 2.560 | 2.630 | 2.630 | 856,000 |
| Sep 9, 2024 | 2.730 | 2.770 | 2.590 | 2.710 | 2.710 | 1,611,000 |
| Sep 5, 2024 | 2.770 | 2.850 | 2.720 | 2.760 | 2.760 | 1,355,000 |
| Sep 4, 2024 | 2.700 | 2.760 | 2.630 | 2.760 | 2.760 | 1,497,000 |
| Sep 3, 2024 | 2.810 | 2.810 | 2.690 | 2.710 | 2.710 | 4,569,000 |
| Sep 2, 2024 | 2.740 | 2.840 | 2.710 | 2.820 | 2.820 | 1,176,000 |
| Aug 30, 2024 | 2.780 | 2.840 | 2.660 | 2.710 | 2.710 | 1,624,121 |
| Aug 29, 2024 | 2.800 | 2.850 | 2.750 | 2.750 | 2.750 | 1,945,000 |
| Aug 28, 2024 | 2.970 | 2.890 | 2.740 | 2.810 | 2.810 | 1,592,000 |
| Aug 27, 2024 | 2.850 | 2.910 | 2.780 | 2.900 | 2.900 | 638,000 |
| Aug 26, 2024 | 2.860 | 2.890 | 2.800 | 2.890 | 2.890 | 677,000 |
| Aug 23, 2024 | 2.960 | 2.960 | 2.790 | 2.850 | 2.850 | 1,455,000 |
| Aug 22, 2024 | 3.090 | 3.130 | 2.920 | 2.960 | 2.960 | 1,751,844 |
| Aug 21, 2024 | 2.950 | 3.080 | 2.860 | 3.060 | 3.060 | 1,194,000 |
| Aug 20, 2024 | 3.060 | 3.060 | 2.810 | 2.950 | 2.950 | 2,736,431 |
| Aug 19, 2024 | 3.080 | 3.150 | 2.980 | 3.040 | 3.040 | 2,669,000 |
| Aug 16, 2024 | 2.780 | 3.100 | 2.780 | 3.020 | 3.020 | 3,961,000 |
| Aug 15, 2024 | 2.800 | 2.810 | 2.720 | 2.750 | 2.750 | 663,000 |
| Aug 14, 2024 | 2.870 | 2.970 | 2.780 | 2.790 | 2.790 | 1,711,000 |
| Aug 13, 2024 | 2.740 | 2.850 | 2.740 | 2.830 | 2.830 | 1,583,000 |
| Aug 12, 2024 | 2.790 | 2.800 | 2.660 | 2.700 | 2.700 | 882,000 |
| Aug 9, 2024 | 2.750 | 2.980 | 2.750 | 2.760 | 2.760 | 2,491,000 |
| Aug 8, 2024 | 2.810 | 2.840 | 2.690 | 2.730 | 2.730 | 2,227,000 |
| Aug 7, 2024 | 2.820 | 2.950 | 2.730 | 2.900 | 2.900 | 4,096,000 |
| Aug 6, 2024 | 2.650 | 2.800 | 2.530 | 2.690 | 2.690 | 4,047,000 |
| Aug 5, 2024 | 2.360 | 2.610 | 2.360 | 2.480 | 2.480 | 2,732,779 |
| Aug 2, 2024 | 2.600 | 2.600 | 2.310 | 2.360 | 2.360 | 1,607,000 |
| Aug 1, 2024 | 2.730 | 2.730 | 2.540 | 2.720 | 2.720 | 1,307,000 |
| Jul 31, 2024 | 2.530 | 2.740 | 2.500 | 2.740 | 2.740 | 759,000 |
| Jul 30, 2024 | 2.680 | 2.680 | 2.530 | 2.630 | 2.630 | 619,000 |
| Jul 29, 2024 | 2.430 | 2.740 | 2.430 | 2.680 | 2.680 | 432,000 |
| Jul 26, 2024 | 2.530 | 2.590 | 2.360 | 2.540 | 2.540 | 1,350,000 |
| Jul 25, 2024 | 2.920 | 2.920 | 2.530 | 2.530 | 2.530 | 4,256,000 |
| Jul 24, 2024 | 3.000 | 3.000 | 2.870 | 2.880 | 2.880 | 634,000 |
| Jul 23, 2024 | 2.970 | 3.050 | 2.930 | 2.970 | 2.970 | 871,000 |
| Jul 22, 2024 | 3.000 | 3.020 | 2.890 | 2.930 | 2.930 | 917,000 |
| Jul 19, 2024 | 2.950 | 2.960 | 2.880 | 2.930 | 2.930 | 904,000 |
| Jul 18, 2024 | 2.860 | 3.040 | 2.820 | 2.950 | 2.950 | 1,002,212 |
| Jul 17, 2024 | 2.890 | 2.950 | 2.850 | 2.850 | 2.850 | 764,000 |
| Jul 16, 2024 | 2.920 | 3.000 | 2.810 | 2.840 | 2.840 | 2,792,000 |
| Jul 15, 2024 | 2.990 | 3.060 | 2.900 | 3.040 | 3.040 | 431,000 |
| Jul 12, 2024 | 3.130 | 3.220 | 3.000 | 3.080 | 3.080 | 876,000 |
| Jul 11, 2024 | 3.020 | 3.200 | 2.960 | 3.130 | 3.130 | 876,000 |
| Jul 10, 2024 | 3.010 | 3.050 | 2.920 | 3.000 | 3.000 | 771,000 |
| Jul 9, 2024 | 2.940 | 3.100 | 2.940 | 3.060 | 3.060 | 419,000 |
| Jul 8, 2024 | 2.970 | 3.080 | 2.940 | 2.970 | 2.970 | 870,000 |
| Jul 5, 2024 | 3.000 | 3.070 | 2.960 | 2.990 | 2.990 | 1,485,000 |
| Jul 4, 2024 | 3.060 | 3.140 | 2.860 | 3.070 | 3.070 | 1,822,000 |
| Jul 3, 2024 | 3.080 | 3.160 | 2.880 | 2.960 | 2.960 | 2,375,000 |
| Jul 2, 2024 | 3.110 | 3.200 | 3.010 | 3.070 | 3.070 | 814,000 |
| Jun 28, 2024 | 3.130 | 3.270 | 3.030 | 3.100 | 3.100 | 1,005,000 |
| Jun 27, 2024 | 3.270 | 3.290 | 3.020 | 3.130 | 3.130 | 4,183,423 |
| Jun 26, 2024 | 3.310 | 3.340 | 3.230 | 3.310 | 3.310 | 1,349,932 |
| Jun 25, 2024 | 3.350 | 3.470 | 3.330 | 3.400 | 3.400 | 3,000,372 |
| Jun 24, 2024 | 3.260 | 3.370 | 3.200 | 3.250 | 3.250 | 1,014,000 |
| Jun 21, 2024 | 3.300 | 3.300 | 3.210 | 3.260 | 3.260 | 4,824,673 |
| Jun 20, 2024 | 3.300 | 3.300 | 3.210 | 3.300 | 3.300 | 1,381,000 |
| Jun 19, 2024 | 3.260 | 3.450 | 3.260 | 3.330 | 3.330 | 1,145,000 |
| Jun 18, 2024 | 3.330 | 3.390 | 3.170 | 3.280 | 3.280 | 1,984,000 |
| Jun 17, 2024 | 3.440 | 3.440 | 3.270 | 3.310 | 3.310 | 999,000 |
| Jun 14, 2024 | 3.450 | 3.530 | 3.430 | 3.450 | 3.450 | 1,804,000 |
| Jun 13, 2024 | 3.640 | 3.640 | 3.360 | 3.500 | 3.500 | 3,942,319 |
| Jun 12, 2024 | 3.670 | 3.710 | 3.500 | 3.500 | 3.500 | 1,069,000 |
| Jun 11, 2024 | 3.700 | 3.710 | 3.560 | 3.670 | 3.670 | 1,036,000 |
| Jun 7, 2024 | 3.700 | 3.780 | 3.620 | 3.700 | 3.700 | 1,151,000 |
| Jun 6, 2024 | 3.540 | 3.790 | 3.540 | 3.640 | 3.640 | 6,125,455 |
| Jun 5, 2024 | 3.800 | 3.810 | 3.490 | 3.540 | 3.540 | 5,208,000 |
| Jun 4, 2024 | 3.520 | 3.840 | 3.520 | 3.750 | 3.750 | 5,285,000 |
| Jun 3, 2024 | 3.410 | 4.060 | 3.290 | 3.520 | 3.520 | 17,956,000 |
| May 31, 2024 | 3.320 | 3.490 | 3.320 | 3.390 | 3.390 | 842,000 |
| May 30, 2024 | 3.310 | 3.480 | 3.310 | 3.320 | 3.320 | 411,000 |
| May 29, 2024 | 3.290 | 3.360 | 3.250 | 3.310 | 3.310 | 1,176,000 |
| May 28, 2024 | 3.250 | 3.350 | 3.160 | 3.290 | 3.290 | 1,379,000 |
| May 27, 2024 | 3.230 | 3.290 | 3.030 | 3.290 | 3.290 | 1,165,000 |
| May 24, 2024 | 3.370 | 3.390 | 3.220 | 3.250 | 3.250 | 1,224,000 |
| May 23, 2024 | 3.330 | 3.480 | 3.330 | 3.440 | 3.440 | 585,000 |
| May 22, 2024 | 3.490 | 3.540 | 3.370 | 3.390 | 3.390 | 1,457,944 |
| May 21, 2024 | 3.450 | 3.590 | 3.370 | 3.490 | 3.490 | 1,526,000 |
| May 20, 2024 | 0.035 Dividend | |||||
| May 20, 2024 | 3.520 | 3.550 | 3.370 | 3.530 | 3.530 | 1,402,000 |
| May 17, 2024 | 3.750 | 3.760 | 3.500 | 3.550 | 3.515 | 3,643,000 |
| May 16, 2024 | 3.660 | 3.790 | 3.570 | 3.710 | 3.673 | 3,830,000 |
| May 14, 2024 | 3.400 | 3.730 | 3.400 | 3.660 | 3.624 | 5,111,160 |
| May 13, 2024 | 3.330 | 3.610 | 3.290 | 3.450 | 3.416 | 4,062,000 |
| May 10, 2024 | 3.470 | 3.540 | 3.280 | 3.330 | 3.297 | 1,943,000 |
| May 9, 2024 | 3.270 | 3.540 | 3.340 | 3.400 | 3.366 | 2,777,000 |
| May 8, 2024 | 3.300 | 3.350 | 3.210 | 3.270 | 3.238 | 1,200,000 |
| May 7, 2024 | 3.430 | 3.430 | 3.240 | 3.300 | 3.267 | 1,150,000 |
| May 6, 2024 | 3.550 | 3.580 | 3.150 | 3.380 | 3.347 | 4,962,000 |
| May 3, 2024 | 3.210 | 3.610 | 3.210 | 3.490 | 3.456 | 4,198,000 |
| May 2, 2024 | 3.000 | 3.200 | 2.870 | 3.190 | 3.159 | 2,503,000 |
| Apr 30, 2024 | 2.990 | 3.080 | 2.900 | 2.970 | 2.941 | 1,525,000 |
| Apr 29, 2024 | 3.250 | 3.250 | 2.990 | 2.990 | 2.961 | 2,513,000 |
| Apr 26, 2024 | 3.060 | 3.240 | 3.010 | 3.190 | 3.159 | 2,806,000 |
| Apr 25, 2024 | 3.100 | 3.120 | 2.820 | 2.980 | 2.951 | 5,071,000 |
| Apr 24, 2024 | 3.030 | 3.250 | 3.030 | 3.250 | 3.218 | 3,833,000 |
| Apr 23, 2024 | 2.920 | 3.180 | 2.930 | 3.060 | 3.030 | 2,237,000 |
| Apr 22, 2024 | 2.950 | 2.950 | 2.850 | 2.870 | 2.842 | 560,000 |
| Apr 19, 2024 | 2.980 | 3.030 | 2.880 | 2.900 | 2.871 | 906,000 |
| Apr 18, 2024 | 2.820 | 2.980 | 2.800 | 2.980 | 2.951 | 2,803,000 |
| Apr 17, 2024 | 2.750 | 2.860 | 2.680 | 2.790 | 2.762 | 1,798,000 |
| Apr 16, 2024 | 2.720 | 2.950 | 2.650 | 2.700 | 2.673 | 1,451,000 |
| Apr 15, 2024 | 2.970 | 3.000 | 2.800 | 2.810 | 2.782 | 2,504,000 |
| Apr 12, 2024 | 2.940 | 3.020 | 2.770 | 2.960 | 2.931 | 3,852,000 |
| Apr 11, 2024 | 2.670 | 2.910 | 2.610 | 2.900 | 2.871 | 1,832,000 |