4.6400
+0.0400
+(0.87%)
At close: January 31 at 5:20:05 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 4.6600 | 4.6600 | 4.4600 | 4.6400 | 4.6400 | - |
| Jan 30, 2025 | 4.5400 | 4.6000 | 4.5400 | 4.6000 | 4.6000 | - |
| Jan 29, 2025 | 4.5400 | 4.6000 | 4.5200 | 4.5200 | 4.5200 | - |
| Jan 28, 2025 | 4.2800 | 4.8600 | 4.2800 | 4.5200 | 4.5200 | - |
| Jan 27, 2025 | 4.2400 | 4.3600 | 4.2400 | 4.3600 | 4.3600 | - |
| Jan 24, 2025 | 4.4200 | 4.4200 | 4.3600 | 4.3600 | 4.3600 | - |
| Jan 23, 2025 | 4.2400 | 4.3400 | 4.2400 | 4.3400 | 4.3400 | - |
| Jan 22, 2025 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | - |
| Jan 21, 2025 | 4.2200 | 4.2200 | 4.1600 | 4.1600 | 4.1600 | - |
| Jan 20, 2025 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | 4.2000 | - |
| Jan 17, 2025 | 4.2800 | 4.2800 | 4.1600 | 4.1800 | 4.1800 | - |
| Jan 16, 2025 | 4.0800 | 4.1600 | 4.0800 | 4.1600 | 4.1600 | - |
| Jan 15, 2025 | 4.0800 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | - |
| Jan 14, 2025 | 4.0400 | 4.0600 | 3.9600 | 3.9600 | 3.9600 | - |
| Jan 13, 2025 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 10, 2025 | 4.1000 | 4.2000 | 3.9800 | 3.9800 | 3.9800 | - |
| Jan 9, 2025 | 4.1000 | 4.1200 | 4.1000 | 4.1200 | 4.1200 | - |
| Jan 8, 2025 | 4.1000 | 4.3000 | 3.8800 | 3.9200 | 3.9200 | - |
| Jan 7, 2025 | 4.0000 | 4.1000 | 3.9400 | 3.9800 | 3.9800 | - |
| Jan 6, 2025 | 4.0000 | 4.1000 | 3.8800 | 3.9200 | 3.9200 | - |
| Jan 3, 2025 | 4.0200 | 4.0400 | 3.8600 | 3.9000 | 3.9000 | - |
| Jan 2, 2025 | 4.1000 | 4.1000 | 3.7800 | 3.8000 | 3.8000 | - |
| Dec 30, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Dec 27, 2024 | 4.0000 | 4.1000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 23, 2024 | 3.9400 | 4.0000 | 3.8400 | 3.8400 | 3.8400 | - |
| Dec 20, 2024 | 4.1000 | 4.1000 | 3.8600 | 3.8600 | 3.8600 | - |
| Dec 19, 2024 | 4.2000 | 4.2000 | 3.6800 | 3.7800 | 3.7800 | - |
| Dec 18, 2024 | 4.1200 | 4.2000 | 3.8600 | 3.8600 | 3.8600 | - |
| Dec 17, 2024 | 4.1000 | 4.1000 | 3.8400 | 3.8400 | 3.8400 | - |
| Dec 16, 2024 | 3.9800 | 4.1000 | 3.8600 | 3.8600 | 3.8600 | - |
| Dec 13, 2024 | 0.0303 Dividend | |||||
| Dec 13, 2024 | 3.9800 | 4.2400 | 3.9400 | 3.9400 | 3.9400 | - |
| Dec 12, 2024 | 4.3400 | 4.5000 | 4.0600 | 4.0600 | 4.0297 | - |
| Dec 11, 2024 | 4.3400 | 4.3400 | 4.0400 | 4.0400 | 4.0098 | - |
| Dec 10, 2024 | 4.2400 | 4.3000 | 4.0200 | 4.0400 | 4.0098 | - |
| Dec 9, 2024 | 4.2600 | 4.2600 | 4.0000 | 4.0000 | 3.9701 | - |
| Dec 6, 2024 | 4.2400 | 4.2400 | 3.9600 | 3.9600 | 3.9304 | - |
| Dec 5, 2024 | 4.2000 | 4.2000 | 4.0600 | 4.0600 | 4.0297 | - |
| Dec 4, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 3.9701 | - |
| Dec 3, 2024 | 3.9400 | 4.1600 | 3.9400 | 3.9600 | 3.9304 | - |
| Dec 2, 2024 | 4.2000 | 4.6400 | 3.9400 | 3.9400 | 3.9106 | 50 |
| Nov 29, 2024 | 4.2000 | 4.4000 | 3.9200 | 3.9600 | 3.9304 | - |
| Nov 28, 2024 | 4.0600 | 4.4000 | 4.0600 | 4.2800 | 4.2480 | - |
| Nov 27, 2024 | 4.5000 | 4.5000 | 4.3200 | 4.3200 | 4.2877 | - |
| Nov 26, 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3800 | 4.3473 | - |
| Nov 25, 2024 | 4.5000 | 4.5000 | 4.3600 | 4.3600 | 4.3274 | - |
| Nov 22, 2024 | 4.5000 | 4.5000 | 4.3200 | 4.3400 | 4.3076 | - |
| Nov 21, 2024 | 4.5000 | 4.5000 | 4.3000 | 4.3200 | 4.2877 | - |
| Nov 20, 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3400 | 4.3076 | - |
| Nov 19, 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3200 | 4.2877 | - |
| Nov 18, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.2600 | 4.2282 | - |
| Nov 15, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.2400 | 4.2083 | - |
| Nov 14, 2024 | 4.3200 | 4.4000 | 4.2200 | 4.2200 | 4.1885 | - |
| Nov 13, 2024 | 4.4000 | 4.4000 | 4.2600 | 4.2600 | 4.2282 | - |
| Nov 12, 2024 | 4.4000 | 4.4000 | 4.2200 | 4.2200 | 4.1885 | - |
| Nov 11, 2024 | 4.4000 | 4.4000 | 4.2600 | 4.2600 | 4.2282 | - |
| Nov 8, 2024 | 4.4000 | 4.4000 | 4.2200 | 4.2400 | 4.2083 | - |
| Nov 7, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.2679 | - |
| Nov 6, 2024 | 4.5000 | 4.5000 | 4.2400 | 4.2800 | 4.2480 | - |
| Nov 5, 2024 | 4.3000 | 4.4000 | 4.1800 | 4.2400 | 4.2083 | - |
| Nov 4, 2024 | 4.5200 | 4.5200 | 4.2200 | 4.2200 | 4.1885 | - |
| Nov 1, 2024 | 4.3000 | 4.3200 | 4.1600 | 4.1600 | 4.1289 | - |
| Oct 31, 2024 | 4.3000 | 4.3200 | 4.2200 | 4.2200 | 4.1885 | - |
| Oct 30, 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2000 | 4.1686 | - |
| Oct 29, 2024 | 4.2800 | 4.3400 | 4.2800 | 4.2800 | 4.2480 | - |
| Oct 28, 2024 | 4.4800 | 4.4800 | 4.1000 | 4.2600 | 4.2282 | - |
| Oct 25, 2024 | 4.6000 | 4.6000 | 4.2200 | 4.2200 | 4.1885 | - |
| Oct 24, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.3671 | - |
| Oct 23, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.3671 | - |
| Oct 22, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.3671 | - |
| Oct 21, 2024 | 4.5400 | 4.5400 | 4.4000 | 4.4200 | 4.3870 | - |
| Oct 18, 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4400 | 4.4068 | - |
| Oct 17, 2024 | 4.5400 | 4.5400 | 4.4000 | 4.4200 | 4.3870 | - |
| Oct 16, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.3671 | - |
| Oct 15, 2024 | 4.6000 | 4.6000 | 4.3800 | 4.4000 | 4.3671 | - |
| Oct 14, 2024 | 4.6400 | 4.6400 | 4.4600 | 4.4600 | 4.4267 | - |
| Oct 11, 2024 | 4.6400 | 4.6400 | 4.4200 | 4.4200 | 4.3870 | - |
| Oct 10, 2024 | 4.6400 | 4.6400 | 4.4600 | 4.4600 | 4.4267 | - |
| Oct 9, 2024 | 4.6400 | 4.6400 | 4.4600 | 4.4600 | 4.4267 | - |
| Oct 8, 2024 | 4.6400 | 4.6400 | 4.5000 | 4.5000 | 4.4664 | - |
| Oct 7, 2024 | 4.6600 | 4.6600 | 4.5400 | 4.5400 | 4.5061 | - |
| Oct 4, 2024 | 4.5600 | 4.5800 | 4.4400 | 4.5600 | 4.5259 | - |
| Oct 3, 2024 | 4.5600 | 4.5800 | 4.5400 | 4.5400 | 4.5061 | - |
| Oct 2, 2024 | 4.5400 | 4.5600 | 4.5200 | 4.5600 | 4.5259 | - |
| Oct 1, 2024 | 4.5400 | 4.5400 | 4.5200 | 4.5400 | 4.5061 | - |
| Sep 30, 2024 | 4.5400 | 4.5400 | 4.5200 | 4.5200 | 4.4862 | - |
| Sep 27, 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | 4.4862 | - |
| Sep 26, 2024 | 4.7000 | 4.7000 | 4.5400 | 4.5400 | 4.5061 | - |
| Sep 25, 2024 | 4.7000 | 4.7000 | 4.5200 | 4.5200 | 4.4862 | - |
| Sep 24, 2024 | 4.7000 | 4.7000 | 4.5400 | 4.5400 | 4.5061 | - |
| Sep 23, 2024 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | 4.4664 | - |
| Sep 20, 2024 | 4.7400 | 4.7400 | 4.4200 | 4.4200 | 4.3870 | - |
| Sep 19, 2024 | 4.7400 | 4.7400 | 4.5800 | 4.5800 | 4.5458 | - |
| Sep 18, 2024 | 4.7400 | 4.7400 | 4.6400 | 4.6800 | 4.6450 | - |
| Sep 17, 2024 | 4.7000 | 4.7400 | 4.6000 | 4.6400 | 4.6053 | - |
| Sep 16, 2024 | 4.7000 | 4.7000 | 4.6400 | 4.6800 | 4.6450 | - |
| Sep 13, 2024 | 0.0339 Dividend | |||||
| Sep 13, 2024 | 4.6000 | 4.7000 | 4.5800 | 4.6000 | 4.5656 | - |
| Sep 12, 2024 | 4.6800 | 4.6800 | 4.5600 | 4.5600 | 4.4923 | - |
| Sep 11, 2024 | 4.6600 | 4.6600 | 4.5800 | 4.5800 | 4.5120 | - |
| Sep 10, 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6000 | 4.5317 | - |
| Sep 9, 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6600 | 4.5908 | - |
| Sep 6, 2024 | 4.5800 | 4.7200 | 4.5800 | 4.6200 | 4.5514 | - |
| Sep 5, 2024 | 4.5800 | 4.7000 | 4.5800 | 4.6600 | 4.5908 | - |
| Sep 4, 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6400 | 4.5711 | - |
| Sep 3, 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6000 | 4.5317 | - |
| Sep 2, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5711 | - |
| Aug 30, 2024 | 4.6400 | 4.6400 | 4.5200 | 4.5400 | 4.4726 | - |
| Aug 29, 2024 | 4.6400 | 4.6400 | 4.5200 | 4.5800 | 4.5120 | - |
| Aug 28, 2024 | 4.5800 | 4.6400 | 4.5800 | 4.5800 | 4.5120 | - |
| Aug 27, 2024 | 4.6400 | 4.6400 | 4.5800 | 4.5800 | 4.5120 | - |
| Aug 26, 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6400 | 4.5711 | - |
| Aug 23, 2024 | 0.0840 Dividend | |||||
| Aug 23, 2024 | 4.6000 | 4.9000 | 4.6000 | 4.6600 | 4.5908 | - |
| Aug 22, 2024 | 4.9000 | 4.9000 | 4.6800 | 4.6800 | 4.5277 | - |
| Aug 21, 2024 | 4.9000 | 4.9200 | 4.8000 | 4.8000 | 4.6438 | - |
| Aug 20, 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8000 | 4.6438 | - |
| Aug 19, 2024 | 4.6200 | 4.8200 | 4.6200 | 4.8200 | 4.6632 | - |
| Aug 16, 2024 | 4.4800 | 4.6600 | 4.4800 | 4.6600 | 4.5084 | - |
| Aug 15, 2024 | 4.4600 | 4.5800 | 4.4600 | 4.5800 | 4.4310 | - |
| Aug 14, 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5400 | 4.3923 | - |
| Aug 13, 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5400 | 4.3923 | - |
| Aug 12, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3342 | - |
| Aug 9, 2024 | 4.3600 | 4.4400 | 4.3600 | 4.4400 | 4.2955 | - |
| Aug 8, 2024 | 4.2600 | 4.3800 | 4.2600 | 4.3800 | 4.2375 | - |
| Aug 7, 2024 | 4.2400 | 4.3400 | 4.2400 | 4.2800 | 4.1407 | - |
| Aug 6, 2024 | 4.3200 | 4.3200 | 4.2400 | 4.2800 | 4.1407 | - |
| Aug 5, 2024 | 4.2600 | 4.3200 | 4.1400 | 4.1600 | 4.0246 | - |
| Aug 2, 2024 | 4.5200 | 4.5200 | 4.2000 | 4.2000 | 4.0633 | - |
| Aug 1, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.2568 | - |
| Jul 31, 2024 | 4.6600 | 4.6600 | 4.5000 | 4.5000 | 4.3536 | - |
| Jul 30, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.3536 | - |
| Jul 29, 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | 4.3729 | - |
| Jul 26, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5000 | 4.3536 | - |
| Jul 25, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.4800 | 4.3342 | - |
| Jul 24, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.4800 | 4.3342 | - |
| Jul 23, 2024 | 4.5600 | 4.5800 | 4.5400 | 4.5400 | 4.3923 | - |
| Jul 22, 2024 | 4.5600 | 4.5600 | 4.5400 | 4.5400 | 4.3923 | - |
| Jul 19, 2024 | 4.5600 | 4.5600 | 4.5000 | 4.5000 | 4.3536 | - |
| Jul 18, 2024 | 4.5200 | 4.5600 | 4.5200 | 4.5200 | 4.3729 | - |
| Jul 17, 2024 | 4.5200 | 4.5800 | 4.5200 | 4.5800 | 4.4310 | - |
| Jul 16, 2024 | 4.6400 | 4.6600 | 4.6000 | 4.6000 | 4.4503 | - |
| Jul 15, 2024 | 4.6400 | 4.6600 | 4.5200 | 4.5600 | 4.4116 | - |
| Jul 12, 2024 | 4.6000 | 4.6400 | 4.5000 | 4.5400 | 4.3923 | - |
| Jul 11, 2024 | 4.5800 | 4.6000 | 4.5200 | 4.5200 | 4.3729 | - |
| Jul 10, 2024 | 4.4400 | 4.5600 | 4.4400 | 4.5600 | 4.4116 | - |
| Jul 9, 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4400 | 4.2955 | - |
| Jul 8, 2024 | 4.4800 | 4.5000 | 4.4000 | 4.4200 | 4.2762 | - |
| Jul 5, 2024 | 4.4000 | 4.6000 | 4.4000 | 4.4800 | 4.3342 | - |
| Jul 4, 2024 | 4.4200 | 4.7000 | 4.4200 | 4.7000 | 4.5471 | - |
| Jul 3, 2024 | 4.3400 | 4.6600 | 4.3200 | 4.4600 | 4.3149 | - |
| Jul 2, 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3000 | 4.1601 | - |
| Jul 1, 2024 | 4.7000 | 4.7000 | 4.3400 | 4.3400 | 4.1988 | - |
| Jun 28, 2024 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | 4.3536 | - |
| Jun 27, 2024 | 4.5000 | 4.5600 | 4.4600 | 4.5600 | 4.4116 | - |
| Jun 26, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.4800 | 4.3342 | - |
| Jun 25, 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5800 | 4.4310 | - |
| Jun 24, 2024 | 4.5400 | 4.6800 | 4.5200 | 4.6200 | 4.4697 | - |
| Jun 21, 2024 | 4.7400 | 4.7400 | 4.5600 | 4.5600 | 4.4116 | - |
| Jun 20, 2024 | 4.7400 | 4.7400 | 4.6200 | 4.6400 | 4.4890 | - |
| Jun 19, 2024 | 4.8000 | 4.8000 | 4.6200 | 4.7400 | 4.5858 | - |
| Jun 18, 2024 | 4.8000 | 4.8000 | 4.6600 | 4.6600 | 4.5084 | - |
| Jun 17, 2024 | 0.0361 Dividend | |||||
| Jun 17, 2024 | 4.9000 | 4.9000 | 4.6000 | 4.6800 | 4.5277 | - |
| Jun 14, 2024 | 5.0000 | 5.0000 | 4.6400 | 4.6400 | 4.4541 | - |
| Jun 13, 2024 | 0.0831 Dividend | |||||
| Jun 13, 2024 | 4.8000 | 5.0000 | 4.6800 | 4.7400 | 4.5500 | - |
| Jun 12, 2024 | 4.6000 | 4.7400 | 4.6000 | 4.7400 | 4.4703 | - |
| Jun 11, 2024 | 4.6000 | 4.8200 | 4.6000 | 4.7800 | 4.5080 | - |
| Jun 10, 2024 | 5.1500 | 5.1500 | 4.7200 | 4.8000 | 4.5269 | - |
| Jun 7, 2024 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | 4.6023 | - |
| Jun 6, 2024 | 4.4400 | 4.9200 | 4.4400 | 4.8600 | 4.5835 | - |
| Jun 5, 2024 | 4.9200 | 4.9200 | 4.7600 | 4.7600 | 4.4892 | - |
| Jun 4, 2024 | 4.9200 | 4.9200 | 4.7600 | 4.7600 | 4.4892 | - |
| Jun 3, 2024 | 4.9200 | 4.9200 | 4.5600 | 4.8200 | 4.5458 | - |
| May 31, 2024 | 4.9200 | 4.9200 | 4.6600 | 4.6600 | 4.3949 | - |
| May 30, 2024 | 5.2500 | 5.2500 | 4.7600 | 4.7800 | 4.5080 | - |
| May 29, 2024 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 4.7155 | - |
| May 28, 2024 | 4.7600 | 5.1500 | 4.7600 | 4.8600 | 4.5835 | - |
| May 27, 2024 | 4.7800 | 5.1500 | 4.7800 | 5.1500 | 4.8570 | - |
| May 24, 2024 | 5.1500 | 5.1500 | 4.7800 | 4.9800 | 4.6966 | - |
| May 23, 2024 | 4.8600 | 4.8800 | 4.7800 | 4.7800 | 4.5080 | - |
| May 22, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.6401 | - |
| May 21, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.7155 | - |
| May 20, 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0500 | 4.7627 | - |
| May 17, 2024 | 5.0500 | 5.4000 | 4.8200 | 4.9800 | 4.6966 | - |
| May 16, 2024 | 5.0500 | 5.0500 | 4.9200 | 4.9200 | 4.6401 | - |
| May 15, 2024 | 5.0000 | 5.0000 | 4.8800 | 4.8800 | 4.6023 | - |
| May 14, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9800 | 4.6966 | - |
| May 13, 2024 | 4.8400 | 4.9800 | 4.8400 | 4.9600 | 4.6778 | - |
| May 10, 2024 | 4.8400 | 5.1000 | 4.8400 | 4.8600 | 4.5835 | - |
| May 9, 2024 | 5.1500 | 5.2000 | 5.0000 | 5.0000 | 4.7155 | - |
| May 8, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1000 | 4.8098 | - |
| May 7, 2024 | 5.1000 | 5.4500 | 5.1000 | 5.1500 | 4.8570 | - |
| May 6, 2024 | 5.0500 | 5.2000 | 5.0500 | 5.1000 | 4.8098 | - |
| May 3, 2024 | 4.9400 | 5.4000 | 4.9400 | 5.1000 | 4.8098 | - |
| May 2, 2024 | 4.9000 | 5.0000 | 4.9000 | 4.9800 | 4.6966 | - |
| Apr 30, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.6401 | - |
| Apr 29, 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.6966 | - |
| Apr 26, 2024 | 4.8800 | 4.9800 | 4.8600 | 4.9800 | 4.6966 | - |
| Apr 25, 2024 | 2:1 Stock Splits | |||||
| Apr 25, 2024 | 7.9500 | 7.9500 | 4.8800 | 4.8800 | 4.6023 | - |
| Apr 24, 2024 | 4.9000 | 4.9250 | 4.8000 | 4.9250 | 4.6448 | - |
| Apr 23, 2024 | 4.9500 | 4.9500 | 4.8750 | 4.9250 | 4.6448 | - |
| Apr 22, 2024 | 4.9500 | 5.1000 | 4.9500 | 4.9750 | 4.6919 | - |
| Apr 19, 2024 | 4.9500 | 5.0500 | 4.8000 | 4.9250 | 4.6448 | 1,000 |
| Apr 18, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.6212 | - |
| Apr 17, 2024 | 2:1 Stock Splits | |||||
| Apr 17, 2024 | 4.9000 | 4.9750 | 4.9000 | 4.9250 | 4.6448 | - |
| Apr 16, 2024 | 5.1000 | 5.1000 | 4.9250 | 4.9250 | 4.6448 | - |
| Apr 15, 2024 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | 4.7627 | - |
| Apr 12, 2024 | 5.2500 | 5.3000 | 5.1500 | 5.1500 | 4.8570 | - |
| Apr 11, 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2500 | 4.9513 | - |
| Apr 10, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 4.9041 | - |
| Apr 9, 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3000 | 4.9984 | - |
| Apr 8, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 4.9513 | - |
| Apr 5, 2024 | 5.1500 | 5.3000 | 5.1000 | 5.1500 | 4.8570 | - |
| Apr 4, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 4.9513 | - |
| Apr 3, 2024 | 5.1000 | 5.3500 | 5.0000 | 5.1000 | 4.8098 | - |
| Apr 2, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8098 | - |
| Mar 28, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9041 | - |
| Mar 27, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1500 | 4.8570 | - |
| Mar 26, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 4.8570 | - |
| Mar 25, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 4.8098 | - |
| Mar 22, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.8098 | - |
| Mar 21, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1000 | 4.8098 | - |
| Mar 20, 2024 | 5.0500 | 5.1500 | 5.0000 | 5.0500 | 4.7627 | - |
| Mar 19, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 4.7155 | - |
| Mar 18, 2024 | 5.2000 | 5.2500 | 5.1500 | 5.1500 | 4.8570 | - |
| Mar 15, 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 4.9041 | - |
| Mar 14, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 4.9513 | - |
| Mar 13, 2024 | 5.3000 | 5.3500 | 5.1500 | 5.1500 | 4.8570 | - |
| Mar 12, 2024 | 0.0410 Dividend | |||||
| Mar 12, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 4.9984 | - |
| Mar 11, 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | 5.0070 | - |
| Mar 8, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | 4.9602 | - |
| Mar 7, 2024 | 5.3500 | 5.4000 | 5.3500 | 5.3500 | 5.0070 | - |
| Mar 6, 2024 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | 5.0538 | - |
| Mar 5, 2024 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | 5.0070 | - |
| Mar 4, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3500 | 5.0070 | - |
| Mar 1, 2024 | 5.3000 | 5.5000 | 5.3000 | 5.3500 | 5.0070 | - |
| Feb 29, 2024 | 5.4000 | 5.4500 | 5.3500 | 5.3500 | 5.0070 | - |
| Feb 28, 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | 5.0538 | - |
| Feb 27, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.1006 | - |
| Feb 26, 2024 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 5.0538 | - |
| Feb 23, 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | 5.0538 | - |
| Feb 22, 2024 | 0.0617 Dividend | |||||
| Feb 22, 2024 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | 5.1006 | - |
| Feb 21, 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | 5.0896 | - |
| Feb 20, 2024 | 5.4000 | 5.6500 | 5.3500 | 5.6500 | 5.2284 | - |
| Feb 19, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 4.9970 | - |
| Feb 16, 2024 | 5.4000 | 5.4500 | 5.3500 | 5.3500 | 4.9508 | - |
| Feb 15, 2024 | 5.4000 | 5.4000 | 5.3500 | 5.4000 | 4.9970 | - |
| Feb 14, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 4.9970 | - |
| Feb 13, 2024 | 5.3500 | 5.5000 | 5.2000 | 5.2000 | 4.8119 | - |
| Feb 12, 2024 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 4.9970 | - |
| Feb 9, 2024 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | 4.9508 | - |
| Feb 8, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 4.9970 | - |
| Feb 7, 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | 5.0896 | - |
| Feb 6, 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | 5.1358 | - |
| Feb 5, 2024 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | 5.0433 | - |
| Feb 2, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 4.9045 | - |
| Feb 1, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8582 | - |
| Jan 31, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8582 | - |