4.7800
-0.0200
(-0.42%)
At close: 5:28:23 PM GMT+2
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 16, 2025 | 4.7600 | 4.7900 | 4.6600 | 4.7800 | 4.7800 | 349 |
| Apr 15, 2025 | 4.8200 | 4.8200 | 4.8000 | 4.8000 | 4.8000 | 4 |
| Apr 14, 2025 | 4.8800 | 4.8800 | 4.6700 | 4.8300 | 4.8300 | 1,642 |
| Apr 11, 2025 | 4.9300 | 4.9300 | 4.6700 | 4.9300 | 4.9300 | 1,351 |
| Apr 10, 2025 | 4.5000 | 4.9500 | 4.5000 | 4.9400 | 4.9400 | 6,536 |
| Apr 9, 2025 | 4.3200 | 4.3200 | 4.2000 | 4.3200 | 4.3200 | 15 |
| Apr 8, 2025 | 4.2600 | 4.3900 | 4.2000 | 4.3200 | 4.3200 | 174 |
| Apr 7, 2025 | 4.1000 | 4.4000 | 3.9000 | 4.2500 | 4.2500 | 2,112 |
| Apr 4, 2025 | 4.5500 | 4.5500 | 4.1200 | 4.1300 | 4.1300 | 3,841 |
| Apr 3, 2025 | 4.5500 | 4.6700 | 4.5500 | 4.5500 | 4.5500 | 172 |
| Apr 2, 2025 | 4.5500 | 4.6700 | 4.5500 | 4.6700 | 4.6700 | 78 |
| Apr 1, 2025 | 4.5900 | 4.6700 | 4.5600 | 4.6700 | 4.6700 | 386 |
| Mar 31, 2025 | 4.5900 | 4.6800 | 4.5800 | 4.5800 | 4.5800 | 286 |
| Mar 28, 2025 | 4.5900 | 4.6800 | 4.5800 | 4.5800 | 4.5800 | 219 |
| Mar 27, 2025 | 4.6700 | 4.6800 | 4.5800 | 4.5800 | 4.5800 | 103 |
| Mar 26, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 51 |
| Mar 25, 2025 | 4.6700 | 4.6800 | 4.6700 | 4.6800 | 4.6800 | 1,658 |
| Mar 24, 2025 | 4.6500 | 4.6800 | 4.5900 | 4.6800 | 4.6800 | 806 |
| Mar 21, 2025 | 4.6600 | 4.6600 | 4.6400 | 4.6500 | 4.6500 | 1,823 |
| Mar 20, 2025 | 4.6100 | 4.7500 | 4.5600 | 4.5800 | 4.5800 | 514 |
| Mar 19, 2025 | 4.6100 | 4.6200 | 4.5100 | 4.6200 | 4.6200 | 202 |
| Mar 18, 2025 | 4.6100 | 4.6100 | 4.5200 | 4.6100 | 4.6100 | 2,248 |
| Mar 17, 2025 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | 4.5000 | 152 |
| Mar 14, 2025 | 4.5900 | 4.5900 | 4.5000 | 4.5900 | 4.5900 | 3,013 |
| Mar 13, 2025 | 4.7000 | 4.7000 | 4.5400 | 4.6000 | 4.6000 | 1,513 |
| Mar 12, 2025 | 4.7100 | 4.7200 | 4.7000 | 4.7000 | 4.7000 | 436 |
| Mar 11, 2025 | 4.7200 | 4.7400 | 4.7000 | 4.7000 | 4.7000 | 8 |
| Mar 10, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 17 |
| Mar 7, 2025 | 4.6800 | 4.7500 | 4.6000 | 4.7500 | 4.7500 | 2,091 |
| Mar 6, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 819 |
| Mar 5, 2025 | 4.6900 | 4.7200 | 4.6600 | 4.6600 | 4.6600 | 210 |
| Mar 4, 2025 | 4.7500 | 4.7600 | 4.6500 | 4.6500 | 4.6500 | 1,613 |
| Mar 3, 2025 | 4.9400 | 4.9400 | 4.7400 | 4.7700 | 4.7700 | 661 |
| Feb 28, 2025 | 4.8700 | 4.9000 | 4.8400 | 4.8400 | 4.8400 | 3,567 |
| Feb 27, 2025 | 4.9900 | 4.9900 | 4.8600 | 4.8600 | 4.8600 | 1,009 |
| Feb 26, 2025 | 4.8600 | 4.9100 | 4.8500 | 4.9100 | 4.9100 | 74 |
| Feb 25, 2025 | 4.8600 | 4.8600 | 4.8500 | 4.8500 | 4.8500 | 337 |
| Feb 24, 2025 | 4.8500 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 568 |
| Feb 21, 2025 | 4.8500 | 4.9100 | 4.8500 | 4.9100 | 4.9100 | 640 |
| Feb 20, 2025 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 121 |
| Feb 19, 2025 | 4.8600 | 4.9700 | 4.8500 | 4.9100 | 4.9100 | 3,345 |
| Feb 18, 2025 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 594 |
| Feb 17, 2025 | 4.9500 | 5.0200 | 4.9000 | 4.9000 | 4.9000 | 333 |
| Feb 14, 2025 | 5.0200 | 5.0800 | 4.9000 | 4.9200 | 4.9200 | 2,956 |
| Feb 13, 2025 | 5.0000 | 5.0400 | 4.9400 | 5.0200 | 5.0200 | 189 |
| Feb 12, 2025 | 5.0400 | 5.0400 | 5.0000 | 5.0000 | 5.0000 | 809 |
| Feb 11, 2025 | 5.1400 | 5.1400 | 5.0200 | 5.0200 | 5.0200 | 250 |
| Feb 10, 2025 | 5.0400 | 5.1400 | 5.0400 | 5.1400 | 5.1400 | 269 |
| Feb 7, 2025 | 4.9500 | 5.1600 | 4.9000 | 5.1600 | 5.1600 | 567 |
| Feb 6, 2025 | 4.9600 | 5.0400 | 4.9000 | 4.9600 | 4.9600 | 2,223 |
| Feb 5, 2025 | 5.1400 | 5.1600 | 4.8800 | 5.1000 | 5.1000 | 1,618 |
| Feb 4, 2025 | 5.1800 | 5.2600 | 5.1400 | 5.1400 | 5.1400 | 1,813 |
| Feb 3, 2025 | 5.2600 | 5.2600 | 5.1800 | 5.1800 | 5.1800 | 373 |
| Jan 31, 2025 | 5.1800 | 5.2600 | 5.1800 | 5.1800 | 5.1800 | 775 |
| Jan 30, 2025 | 5.2600 | 5.2600 | 5.2000 | 5.2600 | 5.2600 | 646 |
| Jan 29, 2025 | 5.2000 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 1,291 |
| Jan 28, 2025 | 5.3200 | 5.3200 | 5.2000 | 5.2000 | 5.2000 | 635 |
| Jan 27, 2025 | 5.3000 | 5.3200 | 5.3000 | 5.3000 | 5.3000 | 1,121 |
| Jan 24, 2025 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 187 |
| Jan 23, 2025 | 5.3400 | 5.3400 | 5.3200 | 5.3200 | 5.3200 | 695 |
| Jan 22, 2025 | 5.2000 | 5.4800 | 5.1400 | 5.3200 | 5.3200 | 3,129 |
| Jan 21, 2025 | 5.3200 | 5.3200 | 5.2200 | 5.2200 | 5.2200 | 1,016 |
| Jan 20, 2025 | 5.2600 | 5.3200 | 5.2600 | 5.3200 | 5.3200 | 1,503 |
| Jan 17, 2025 | 5.4000 | 5.4800 | 5.3400 | 5.3400 | 5.3400 | 510 |
| Jan 16, 2025 | 5.4800 | 5.4800 | 5.4000 | 5.4000 | 5.4000 | 55 |
| Jan 15, 2025 | 5.3800 | 5.4000 | 5.3800 | 5.4000 | 5.4000 | 224 |
| Jan 14, 2025 | 5.4600 | 5.5000 | 5.3400 | 5.3600 | 5.3600 | 227 |
| Jan 13, 2025 | 5.4200 | 5.5000 | 5.4000 | 5.4600 | 5.4600 | 1,228 |
| Jan 10, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 95 |
| Jan 9, 2025 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | 5.3000 | 501 |
| Jan 8, 2025 | 5.4000 | 5.4000 | 5.2400 | 5.3800 | 5.3800 | 623 |
| Jan 7, 2025 | 5.3600 | 5.6400 | 5.2800 | 5.4000 | 5.4000 | 2,053 |
| Jan 6, 2025 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 20 |
| Jan 3, 2025 | 5.3000 | 5.5600 | 5.1200 | 5.3400 | 5.3400 | 2,051 |
| Jan 2, 2025 | 5.3000 | 5.3200 | 5.3000 | 5.3000 | 5.3000 | 2,952 |
| Dec 31, 2024 | 5.0200 | 5.1400 | 5.0200 | 5.1400 | 5.1400 | 4,238 |
| Dec 30, 2024 | 4.8600 | 5.5800 | 4.8600 | 5.4000 | 5.4000 | 2,552 |
| Dec 27, 2024 | 4.7400 | 5.1000 | 4.7400 | 5.1000 | 5.1000 | 3,465 |
| Dec 24, 2024 | 5.1800 | 5.1800 | 5.1400 | 5.1400 | 5.1400 | 2,407 |
| Dec 23, 2024 | 5.1600 | 5.3200 | 5.1600 | 5.1800 | 5.1800 | 146 |
| Dec 20, 2024 | 5.3800 | 5.3800 | 5.1400 | 5.1400 | 5.1400 | 914 |
| Dec 19, 2024 | 5.3800 | 5.3800 | 5.2800 | 5.3800 | 5.3800 | 227 |
| Dec 18, 2024 | 5.2200 | 5.3800 | 5.2000 | 5.3800 | 5.3800 | 600 |
| Dec 17, 2024 | 5.1000 | 5.2000 | 5.0000 | 5.1400 | 5.1400 | 1,276 |
| Dec 16, 2024 | 5.1400 | 5.5200 | 5.0800 | 5.0800 | 5.0800 | 3,034 |
| Dec 13, 2024 | 4.8600 | 5.0200 | 4.8600 | 5.0200 | 5.0200 | 1,661 |
| Dec 12, 2024 | 4.7000 | 5.1200 | 4.7000 | 5.0000 | 5.0000 | 5,736 |
| Dec 11, 2024 | 4.8800 | 5.1600 | 4.8400 | 5.1200 | 5.1200 | 2,458 |
| Dec 10, 2024 | 4.8600 | 4.9000 | 4.7600 | 4.8900 | 4.8900 | 902 |
| Dec 9, 2024 | 4.9400 | 5.0800 | 4.7000 | 4.8500 | 4.8500 | 5,750 |
| Dec 6, 2024 | 5.0600 | 5.0800 | 5.0600 | 5.0800 | 5.0800 | 240 |
| Dec 5, 2024 | 5.1400 | 5.1600 | 5.0600 | 5.1000 | 5.1000 | 687 |
| Dec 4, 2024 | 5.2600 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 1,115 |
| Dec 3, 2024 | 5.4800 | 5.4800 | 5.3000 | 5.3000 | 5.3000 | 1,324 |
| Dec 2, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 6 |
| Nov 29, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 1 |
| Nov 28, 2024 | 5.6200 | 5.6400 | 5.0600 | 5.4800 | 5.4800 | 2,986 |
| Nov 27, 2024 | 5.8400 | 5.8400 | 5.7000 | 5.7000 | 5.7000 | 1,623 |
| Nov 26, 2024 | 5.8600 | 5.8600 | 5.8400 | 5.8400 | 5.8400 | 107 |
| Nov 25, 2024 | 5.8000 | 5.8600 | 5.8000 | 5.8600 | 5.8600 | 901 |
| Nov 22, 2024 | 5.9200 | 5.9600 | 5.8600 | 5.9200 | 5.9200 | 422 |
| Nov 21, 2024 | 5.8200 | 6.0800 | 5.8000 | 5.9200 | 5.9200 | 937 |
| Nov 20, 2024 | 5.8400 | 5.8400 | 5.8000 | 5.8000 | 5.8000 | 340 |
| Nov 19, 2024 | 5.7000 | 5.8400 | 5.6200 | 5.8400 | 5.8400 | 4,099 |
| Nov 18, 2024 | 6.0200 | 6.0800 | 5.8600 | 6.0800 | 6.0800 | 4,232 |
| Nov 15, 2024 | 6.1200 | 6.1800 | 6.1000 | 6.1800 | 6.1800 | 162 |
| Nov 14, 2024 | 6.3400 | 6.3400 | 6.1000 | 6.1000 | 6.1000 | 633 |
| Nov 13, 2024 | 6.2800 | 6.3400 | 6.1200 | 6.3400 | 6.3400 | 985 |
| Nov 12, 2024 | 6.2800 | 6.3200 | 6.2800 | 6.3200 | 6.3200 | 117 |
| Nov 11, 2024 | 6.2800 | 6.3400 | 6.2800 | 6.3400 | 6.3400 | 231 |
| Nov 8, 2024 | 6.3000 | 6.3200 | 6.2000 | 6.2800 | 6.2800 | 716 |
| Nov 7, 2024 | 6.3400 | 6.3400 | 6.2000 | 6.3200 | 6.3200 | 490 |
| Nov 6, 2024 | 6.3200 | 6.3400 | 6.2600 | 6.3400 | 6.3400 | 544 |
| Nov 5, 2024 | 6.2200 | 6.2800 | 6.2000 | 6.2000 | 6.2000 | 172 |
| Nov 4, 2024 | 6.2600 | 6.3000 | 6.2000 | 6.2000 | 6.2000 | 122 |
| Nov 1, 2024 | 6.2800 | 6.2800 | 6.2600 | 6.2600 | 6.2600 | 151 |
| Oct 31, 2024 | 6.2400 | 6.3000 | 6.2000 | 6.3000 | 6.3000 | 723 |
| Oct 30, 2024 | 6.3600 | 6.3800 | 6.2400 | 6.3400 | 6.3400 | 536 |
| Oct 29, 2024 | 6.3600 | 6.3800 | 6.3000 | 6.3800 | 6.3800 | 10 |
| Oct 28, 2024 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 401 |
| Oct 25, 2024 | 6.2600 | 6.3600 | 6.2400 | 6.3600 | 6.3600 | 305 |
| Oct 24, 2024 | 6.2000 | 6.3800 | 6.2000 | 6.3400 | 6.3400 | 1,981 |
| Oct 23, 2024 | 6.4400 | 6.4400 | 6.1400 | 6.2800 | 6.2800 | 1,073 |
| Oct 22, 2024 | 6.8600 | 6.8600 | 6.3000 | 6.4800 | 6.4800 | 21,042 |
| Oct 21, 2024 | 6.8400 | 6.9000 | 6.4600 | 6.9000 | 6.9000 | 1,402 |
| Oct 18, 2024 | 6.8600 | 6.8600 | 6.6200 | 6.8600 | 6.8600 | 114 |
| Oct 17, 2024 | 6.5800 | 6.9000 | 6.5600 | 6.9000 | 6.9000 | 211 |
| Oct 16, 2024 | 6.5000 | 6.6400 | 6.5000 | 6.6000 | 6.6000 | 68 |
| Oct 15, 2024 | 6.6600 | 6.6600 | 6.5400 | 6.6400 | 6.6400 | 491 |
| Oct 14, 2024 | 6.8000 | 6.8000 | 6.5800 | 6.6800 | 6.6800 | 348 |
| Oct 11, 2024 | 6.7800 | 6.8600 | 6.6400 | 6.6400 | 6.6400 | 458 |
| Oct 10, 2024 | 6.7600 | 6.9000 | 6.7000 | 6.8000 | 6.8000 | 668 |
| Oct 9, 2024 | 6.5600 | 7.2000 | 6.5600 | 6.7400 | 6.7400 | 4,803 |
| Oct 8, 2024 | 6.3400 | 6.3400 | 6.2400 | 6.3400 | 6.3400 | 111 |
| Oct 7, 2024 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 30 |
| Oct 4, 2024 | 6.2800 | 6.3600 | 6.2800 | 6.3600 | 6.3600 | 171 |
| Oct 3, 2024 | 6.2800 | 6.3400 | 6.2600 | 6.3400 | 6.3400 | 402 |
| Oct 2, 2024 | 6.8000 | 7.0600 | 6.3000 | 6.3800 | 6.3800 | 4,308 |
| Oct 1, 2024 | 6.3200 | 7.6000 | 6.3200 | 7.0800 | 7.0800 | 5,571 |
| Sep 30, 2024 | 6.2200 | 6.3400 | 6.2200 | 6.3400 | 6.3400 | 209 |
| Sep 27, 2024 | 6.2200 | 6.3200 | 6.2200 | 6.3200 | 6.3200 | 191 |
| Sep 26, 2024 | 6.0800 | 6.3200 | 6.0800 | 6.3200 | 6.3200 | 1,526 |
| Sep 25, 2024 | 6.0400 | 6.0800 | 6.0400 | 6.0800 | 6.0800 | 168 |
| Sep 24, 2024 | 6.0400 | 6.1600 | 6.0400 | 6.1600 | 6.1600 | 17 |
| Sep 23, 2024 | 6.1800 | 6.2000 | 6.0400 | 6.2000 | 6.2000 | 1,324 |
| Sep 20, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 1 |
| Sep 19, 2024 | 6.3200 | 6.3200 | 6.0200 | 6.1800 | 6.1800 | 1,648 |
| Sep 18, 2024 | 6.1200 | 6.4800 | 6.1200 | 6.3400 | 6.3400 | 1,660 |
| Sep 17, 2024 | 6.2000 | 6.2000 | 6.1200 | 6.1400 | 6.1400 | 199 |
| Sep 16, 2024 | 6.1800 | 6.2000 | 6.1200 | 6.2000 | 6.2000 | 104 |
| Sep 13, 2024 | 6.1600 | 6.2000 | 6.1000 | 6.2000 | 6.2000 | 741 |
| Sep 12, 2024 | 6.1000 | 6.1800 | 6.1000 | 6.1800 | 6.1800 | 105 |
| Sep 11, 2024 | 6.3000 | 6.3000 | 6.1000 | 6.1000 | 6.1000 | 1,216 |
| Sep 10, 2024 | 6.3800 | 6.3800 | 6.3000 | 6.3000 | 6.3000 | 490 |
| Sep 9, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 1 |
| Sep 6, 2024 | 6.4600 | 6.4800 | 6.3600 | 6.3600 | 6.3600 | 811 |
| Sep 5, 2024 | 6.5400 | 6.5400 | 6.4400 | 6.4600 | 6.4600 | 391 |
| Sep 4, 2024 | 6.6600 | 6.6600 | 6.5000 | 6.5800 | 6.5800 | 349 |
| Sep 3, 2024 | 6.7200 | 6.7400 | 6.7200 | 6.7400 | 6.7400 | 201 |
| Sep 2, 2024 | 6.8200 | 6.8200 | 6.7000 | 6.7400 | 6.7400 | 152 |
| Aug 30, 2024 | 6.6200 | 6.8400 | 6.5200 | 6.8400 | 6.8400 | 1,376 |
| Aug 29, 2024 | 6.6400 | 6.6600 | 6.5200 | 6.6400 | 6.6400 | 643 |
| Aug 28, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 1 |
| Aug 27, 2024 | 6.5600 | 6.6600 | 6.5600 | 6.6600 | 6.6600 | 201 |
| Aug 26, 2024 | 6.6600 | 6.8400 | 6.6000 | 6.6000 | 6.6000 | 2,385 |
| Aug 23, 2024 | 6.6800 | 6.6800 | 6.6200 | 6.6200 | 6.6200 | 363 |
| Aug 22, 2024 | 6.7000 | 6.7200 | 6.4000 | 6.7000 | 6.7000 | 1,440 |
| Aug 21, 2024 | 6.6000 | 6.7600 | 6.3200 | 6.7000 | 6.7000 | 946 |
| Aug 20, 2024 | 6.3000 | 6.5000 | 6.2000 | 6.5000 | 6.5000 | 1,102 |
| Aug 19, 2024 | 6.3000 | 6.5800 | 6.3000 | 6.5000 | 6.5000 | 149 |
| Aug 16, 2024 | 6.6600 | 6.6800 | 6.3200 | 6.4000 | 6.4000 | 2,022 |
| Aug 15, 2024 | 6.6200 | 6.6800 | 6.6000 | 6.6800 | 6.6800 | 724 |
| Aug 14, 2024 | 6.4200 | 6.6800 | 6.3400 | 6.6000 | 6.6000 | 1,816 |
| Aug 13, 2024 | 6.4000 | 6.7200 | 6.1800 | 6.4400 | 6.4400 | 524 |
| Aug 12, 2024 | 6.5000 | 6.5000 | 6.2000 | 6.5000 | 6.5000 | 165 |
| Aug 9, 2024 | 6.1800 | 6.5000 | 6.1600 | 6.5000 | 6.5000 | 310 |
| Aug 8, 2024 | 6.1800 | 6.2000 | 6.1800 | 6.2000 | 6.2000 | 36 |
| Aug 7, 2024 | 6.1000 | 6.2000 | 6.0600 | 6.2000 | 6.2000 | 102 |
| Aug 6, 2024 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | 6.1000 | 858 |
| Aug 5, 2024 | 6.3200 | 6.4000 | 5.7600 | 5.9000 | 5.9000 | 2,790 |
| Aug 2, 2024 | 6.1400 | 6.6200 | 6.1400 | 6.3000 | 6.3000 | 1,213 |
| Aug 1, 2024 | 6.8400 | 6.8400 | 6.6400 | 6.6400 | 6.6400 | 506 |
| Jul 31, 2024 | 6.6400 | 6.8600 | 6.5800 | 6.8600 | 6.8600 | 596 |
| Jul 30, 2024 | 6.6600 | 6.7400 | 6.6400 | 6.6400 | 6.6400 | 68 |
| Jul 29, 2024 | 6.2000 | 6.7800 | 6.2000 | 6.6800 | 6.6800 | 1,514 |
| Jul 26, 2024 | 6.1000 | 6.2200 | 6.1000 | 6.2200 | 6.2200 | 776 |
| Jul 25, 2024 | 6.1200 | 6.1200 | 6.1000 | 6.1000 | 6.1000 | 1,152 |
| Jul 24, 2024 | 6.1200 | 6.1800 | 6.1000 | 6.1800 | 6.1800 | 204 |
| Jul 23, 2024 | 6.1200 | 6.1200 | 6.1000 | 6.1000 | 6.1000 | 40 |
| Jul 22, 2024 | 6.2200 | 6.2200 | 6.1000 | 6.1000 | 6.1000 | 870 |
| Jul 19, 2024 | 6.2400 | 6.2400 | 6.1000 | 6.1000 | 6.1000 | 3,220 |
| Jul 18, 2024 | 6.1400 | 6.2400 | 6.1400 | 6.2400 | 6.2400 | 371 |
| Jul 17, 2024 | 6.1000 | 6.2200 | 6.1000 | 6.1200 | 6.1200 | 827 |
| Jul 16, 2024 | 6.1800 | 6.1800 | 5.9800 | 6.0800 | 6.0800 | 258 |
| Jul 15, 2024 | 5.9400 | 6.1600 | 5.9400 | 6.1600 | 6.1600 | 1,227 |
| Jul 12, 2024 | 5.8400 | 5.9400 | 5.8200 | 5.9400 | 5.9400 | 3 |
| Jul 11, 2024 | 5.9800 | 5.9800 | 5.8200 | 5.8200 | 5.8200 | 1,911 |
| Jul 10, 2024 | 5.9800 | 5.9800 | 5.8400 | 5.8400 | 5.8400 | 185 |
| Jul 9, 2024 | 5.8200 | 5.8400 | 5.8200 | 5.8200 | 5.8200 | 325 |
| Jul 8, 2024 | 5.9000 | 6.0400 | 5.8200 | 5.8400 | 5.8400 | 1,111 |
| Jul 5, 2024 | 6.0000 | 6.1800 | 6.0000 | 6.1800 | 6.1800 | 190 |
| Jul 4, 2024 | 6.1000 | 6.2000 | 6.0800 | 6.2000 | 6.2000 | 247 |
| Jul 3, 2024 | 6.0000 | 6.0800 | 5.9000 | 6.0800 | 6.0800 | 4 |
| Jul 2, 2024 | 6.0000 | 6.0000 | 5.9000 | 6.0000 | 6.0000 | 550 |
| Jul 1, 2024 | 6.1000 | 6.1000 | 5.8600 | 6.0000 | 6.0000 | 167 |
| Jun 28, 2024 | 6.0800 | 6.0800 | 5.8000 | 6.0000 | 6.0000 | 518 |
| Jun 27, 2024 | 6.0400 | 6.3000 | 5.8400 | 6.1000 | 6.1000 | 1,306 |
| Jun 26, 2024 | 0.1500 Dividend | |||||
| Jun 26, 2024 | 5.8600 | 6.3000 | 5.8200 | 6.0400 | 6.0400 | 2,708 |
| Jun 25, 2024 | 5.8200 | 5.8200 | 5.7600 | 5.8200 | 5.6700 | 613 |
| Jun 24, 2024 | 5.8200 | 5.8400 | 5.7600 | 5.8400 | 5.6895 | 221 |
| Jun 21, 2024 | 5.8000 | 5.8600 | 5.7600 | 5.8400 | 5.6895 | 403 |
| Jun 20, 2024 | 6.0000 | 6.0000 | 5.7600 | 5.8600 | 5.7090 | 996 |
| Jun 19, 2024 | 5.9800 | 5.9800 | 5.8000 | 5.9400 | 5.7869 | 58 |
| Jun 18, 2024 | 5.7600 | 5.9800 | 5.7600 | 5.9800 | 5.8259 | 387 |
| Jun 17, 2024 | 5.8600 | 5.9800 | 5.8400 | 5.8400 | 5.6895 | 531 |
| Jun 14, 2024 | 6.0600 | 6.0600 | 6.0000 | 6.0000 | 5.8454 | 506 |
| Jun 13, 2024 | 6.0600 | 6.0800 | 6.0600 | 6.0800 | 5.9233 | 495 |
| Jun 12, 2024 | 6.0200 | 6.0600 | 6.0200 | 6.0600 | 5.9038 | 243 |
| Jun 11, 2024 | 6.0400 | 6.0800 | 5.8600 | 6.0400 | 5.8843 | 1,074 |
| Jun 10, 2024 | 6.1800 | 6.1800 | 6.1600 | 6.1800 | 6.0207 | 441 |
| Jun 7, 2024 | 6.2800 | 6.3000 | 6.2000 | 6.2000 | 6.0402 | 907 |
| Jun 6, 2024 | 6.3000 | 6.3800 | 6.2800 | 6.2800 | 6.1181 | 801 |
| Jun 5, 2024 | 6.4800 | 6.4800 | 6.2800 | 6.3400 | 6.1766 | 681 |
| Jun 4, 2024 | 6.5200 | 6.5200 | 6.3600 | 6.4400 | 6.2740 | 813 |
| Jun 3, 2024 | 6.5200 | 6.5800 | 6.4000 | 6.5600 | 6.3909 | 907 |
| May 31, 2024 | 6.5200 | 6.7000 | 6.5200 | 6.6000 | 6.4299 | 207 |
| May 30, 2024 | 6.7000 | 6.7000 | 6.5800 | 6.6800 | 6.5078 | 77 |
| May 29, 2024 | 6.6600 | 6.7200 | 6.6600 | 6.7200 | 6.5468 | 90 |
| May 28, 2024 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.4884 | 310 |
| May 27, 2024 | 6.5800 | 6.6600 | 6.5200 | 6.6600 | 6.4884 | 470 |
| May 24, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.4299 | 105 |
| May 23, 2024 | 6.6600 | 6.6800 | 6.5200 | 6.5200 | 6.3520 | 515 |
| May 22, 2024 | 6.6600 | 6.6800 | 6.6600 | 6.6800 | 6.5078 | 57 |
| May 21, 2024 | 6.6600 | 6.6800 | 6.6600 | 6.6800 | 6.5078 | 223 |
| May 20, 2024 | 6.6200 | 6.6800 | 6.6000 | 6.6800 | 6.5078 | 766 |
| May 17, 2024 | 6.3200 | 6.9000 | 6.3200 | 6.7600 | 6.5858 | 3,627 |
| May 16, 2024 | 6.2800 | 6.3000 | 6.2800 | 6.3000 | 6.1376 | 699 |
| May 15, 2024 | 6.3000 | 6.3000 | 6.2800 | 6.2800 | 6.1181 | 2 |
| May 14, 2024 | 6.3000 | 6.3400 | 6.3000 | 6.3000 | 6.1376 | 357 |
| May 13, 2024 | 6.3800 | 6.3800 | 6.2800 | 6.2800 | 6.1181 | 51 |
| May 10, 2024 | 6.3800 | 6.6200 | 6.3000 | 6.3800 | 6.2156 | 1,356 |
| May 9, 2024 | 6.4200 | 6.4200 | 6.4000 | 6.4000 | 6.2351 | 57 |
| May 8, 2024 | 6.4200 | 6.7000 | 6.3600 | 6.4000 | 6.2351 | 3,012 |
| May 7, 2024 | 6.6000 | 6.6000 | 6.3000 | 6.4400 | 6.2740 | 2,734 |
| May 6, 2024 | 6.6600 | 7.1200 | 6.6600 | 6.7000 | 6.5273 | 2,317 |
| May 3, 2024 | 6.6400 | 6.6800 | 6.6200 | 6.6400 | 6.4689 | 180 |
| May 2, 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.4494 | 64 |
| Apr 30, 2024 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | 6.5273 | 262 |
| Apr 29, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5273 | 260 |
| Apr 26, 2024 | 6.6800 | 6.7800 | 6.6000 | 6.7000 | 6.5273 | 2,289 |
| Apr 25, 2024 | 6.6800 | 6.6800 | 6.6600 | 6.6800 | 6.5078 | 395 |
| Apr 24, 2024 | 6.6800 | 6.7000 | 6.6000 | 6.6800 | 6.5078 | 1,099 |
| Apr 23, 2024 | 6.7600 | 6.7600 | 6.5800 | 6.7000 | 6.5273 | 1,694 |
| Apr 22, 2024 | 6.7600 | 6.7800 | 6.7000 | 6.7800 | 6.6053 | 286 |
| Apr 19, 2024 | 6.7200 | 6.7800 | 6.7200 | 6.7600 | 6.5858 | 41 |
| Apr 18, 2024 | 6.7400 | 6.7800 | 6.6600 | 6.7200 | 6.5468 | 240 |
| Apr 17, 2024 | 6.7800 | 6.8400 | 6.7000 | 6.8400 | 6.6637 | 752 |
| Apr 16, 2024 | 6.6000 | 6.8200 | 6.6000 | 6.8200 | 6.6442 | 361 |