Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.9500
-0.0500
(-1.00%)
At close: February 21 at 5:11:56 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.9750 | 5.0500 | 4.9500 | 4.9500 | 4.9500 | 60,027 |
| Feb 20, 2025 | 4.9750 | 5.0500 | 4.9300 | 5.0000 | 5.0000 | 48,733 |
| Feb 19, 2025 | 5.0800 | 5.1000 | 4.9650 | 4.9750 | 4.9750 | 63,461 |
| Feb 18, 2025 | 5.1000 | 5.1000 | 5.0200 | 5.0800 | 5.0800 | 39,413 |
| Feb 17, 2025 | 5.1000 | 5.1100 | 5.0600 | 5.0600 | 5.0600 | 92,068 |
| Feb 14, 2025 | 5.0200 | 5.0800 | 4.9900 | 5.0700 | 5.0700 | 91,902 |
| Feb 13, 2025 | 4.9500 | 5.0700 | 4.9350 | 5.0000 | 5.0000 | 235,124 |
| Feb 12, 2025 | 4.8000 | 4.9500 | 4.8000 | 4.9500 | 4.9500 | 160,239 |
| Feb 11, 2025 | 4.8000 | 4.8400 | 4.7850 | 4.7900 | 4.7900 | 54,467 |
| Feb 10, 2025 | 4.7950 | 4.8250 | 4.7300 | 4.8200 | 4.8200 | 120,534 |
| Feb 7, 2025 | 4.8150 | 4.8200 | 4.7800 | 4.7900 | 4.7900 | 52,324 |
| Feb 6, 2025 | 4.7300 | 4.8400 | 4.7300 | 4.8150 | 4.8150 | 69,087 |
| Feb 5, 2025 | 4.7650 | 4.8000 | 4.7000 | 4.7450 | 4.7450 | 41,327 |
| Feb 4, 2025 | 4.7150 | 4.8050 | 4.7150 | 4.7500 | 4.7500 | 165,833 |
| Feb 3, 2025 | 4.8650 | 4.8700 | 4.7000 | 4.7250 | 4.7250 | 284,580 |
| Jan 31, 2025 | 4.9650 | 4.9850 | 4.9250 | 4.9650 | 4.9650 | 94,500 |
| Jan 30, 2025 | 4.9850 | 4.9900 | 4.9200 | 4.9650 | 4.9650 | 113,571 |
| Jan 29, 2025 | 4.8850 | 5.0300 | 4.8850 | 4.9700 | 4.9700 | 236,392 |
| Jan 28, 2025 | 4.8700 | 4.9200 | 4.8550 | 4.8900 | 4.8900 | 79,960 |
| Jan 27, 2025 | 4.8600 | 4.8900 | 4.8350 | 4.8700 | 4.8700 | 99,172 |
| Jan 24, 2025 | 4.8600 | 4.9300 | 4.8500 | 4.8950 | 4.8950 | 151,008 |
| Jan 23, 2025 | 4.8350 | 4.8900 | 4.8000 | 4.8500 | 4.8500 | 110,309 |
| Jan 22, 2025 | 4.7250 | 4.8350 | 4.7250 | 4.8250 | 4.8250 | 94,019 |
| Jan 21, 2025 | 4.7200 | 4.7400 | 4.6900 | 4.7250 | 4.7250 | 58,924 |
| Jan 20, 2025 | 4.7900 | 4.8350 | 4.7200 | 4.7200 | 4.7200 | 73,457 |
| Jan 17, 2025 | 4.7000 | 4.7900 | 4.6900 | 4.7700 | 4.7700 | 132,230 |
| Jan 16, 2025 | 4.7000 | 4.7500 | 4.6850 | 4.6900 | 4.6900 | 57,496 |
| Jan 15, 2025 | 4.7200 | 4.7200 | 4.6500 | 4.6700 | 4.6700 | 85,460 |
| Jan 14, 2025 | 4.7450 | 4.7450 | 4.6650 | 4.7200 | 4.7200 | 58,271 |
| Jan 13, 2025 | 4.7500 | 4.7500 | 4.6500 | 4.7000 | 4.7000 | 65,096 |
| Jan 10, 2025 | 4.8500 | 4.8600 | 4.7200 | 4.7500 | 4.7500 | 86,998 |
| Jan 9, 2025 | 4.8200 | 4.8900 | 4.7800 | 4.8500 | 4.8500 | 60,899 |
| Jan 8, 2025 | 4.8600 | 4.8700 | 4.7800 | 4.8300 | 4.8300 | 103,530 |
| Jan 7, 2025 | 4.7700 | 4.8700 | 4.7550 | 4.8550 | 4.8550 | 205,238 |
| Jan 3, 2025 | 4.6400 | 4.7900 | 4.6400 | 4.7500 | 4.7500 | 119,953 |
| Jan 2, 2025 | 4.4750 | 4.6500 | 4.4750 | 4.6400 | 4.6400 | 55,571 |
| Dec 31, 2024 | 4.4800 | 4.5100 | 4.4700 | 4.5100 | 4.5100 | 29,500 |
| Dec 30, 2024 | 4.5000 | 4.5450 | 4.4600 | 4.4600 | 4.4600 | 69,837 |
| Dec 27, 2024 | 4.5200 | 4.5500 | 4.4600 | 4.5000 | 4.5000 | 52,453 |
| Dec 23, 2024 | 4.5650 | 4.5650 | 4.4700 | 4.5200 | 4.5200 | 32,160 |
| Dec 20, 2024 | 4.5000 | 4.5250 | 4.4700 | 4.4700 | 4.4700 | 73,076 |
| Dec 19, 2024 | 4.5300 | 4.5750 | 4.5000 | 4.5400 | 4.5400 | 69,342 |
| Dec 18, 2024 | 4.5600 | 4.6000 | 4.5350 | 4.5650 | 4.5650 | 62,684 |
| Dec 17, 2024 | 4.5800 | 4.6100 | 4.5600 | 4.5650 | 4.5650 | 46,603 |
| Dec 16, 2024 | 4.5400 | 4.6300 | 4.5400 | 4.5900 | 4.5900 | 111,238 |
| Dec 13, 2024 | 4.4750 | 4.5900 | 4.4750 | 4.5500 | 4.5500 | 91,632 |
| Dec 12, 2024 | 4.4700 | 4.5300 | 4.4550 | 4.4600 | 4.4600 | 64,708 |
| Dec 11, 2024 | 4.4600 | 4.5150 | 4.4500 | 4.4700 | 4.4700 | 43,582 |
| Dec 10, 2024 | 4.5800 | 4.5800 | 4.4600 | 4.4600 | 4.4600 | 82,697 |
| Dec 9, 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5000 | 4.5000 | 79,430 |
| Dec 6, 2024 | 4.5800 | 4.5950 | 4.4900 | 4.5000 | 4.5000 | 104,898 |
| Dec 5, 2024 | 4.5650 | 4.6200 | 4.5500 | 4.5500 | 4.5500 | 100,824 |
| Dec 4, 2024 | 4.4900 | 4.5600 | 4.4800 | 4.5400 | 4.5400 | 96,352 |
| Dec 3, 2024 | 4.4600 | 4.5600 | 4.4500 | 4.4650 | 4.4650 | 119,243 |
| Dec 2, 2024 | 4.4250 | 4.4700 | 4.3800 | 4.4650 | 4.4650 | 41,753 |
| Nov 29, 2024 | 4.4250 | 4.4250 | 4.3400 | 4.3400 | 4.3400 | 42,326 |
| Nov 28, 2024 | 4.4300 | 4.4300 | 4.3600 | 4.4250 | 4.4250 | 19,941 |
| Nov 27, 2024 | 4.4250 | 4.4500 | 4.3900 | 4.3950 | 4.3950 | 48,965 |
| Nov 26, 2024 | 4.3400 | 4.5000 | 4.3400 | 4.4000 | 4.4000 | 176,804 |
| Nov 25, 2024 | 4.3600 | 4.3950 | 4.3050 | 4.3100 | 4.3100 | 42,682 |
| Nov 22, 2024 | 4.2800 | 4.3350 | 4.2500 | 4.3000 | 4.3000 | 35,831 |
| Nov 21, 2024 | 4.1700 | 4.3100 | 4.1700 | 4.3100 | 4.3100 | 25,344 |
| Nov 20, 2024 | 4.1150 | 4.2150 | 4.1150 | 4.1700 | 4.1700 | 72,167 |
| Nov 19, 2024 | 4.2700 | 4.3000 | 4.0950 | 4.1150 | 4.1150 | 197,388 |
| Nov 18, 2024 | 4.3000 | 4.3050 | 4.2400 | 4.2500 | 4.2500 | 56,929 |
| Nov 15, 2024 | 4.3550 | 4.4150 | 4.3300 | 4.3300 | 4.3300 | 39,095 |
| Nov 14, 2024 | 4.3950 | 4.4100 | 4.3450 | 4.3550 | 4.3550 | 22,428 |
| Nov 13, 2024 | 4.3900 | 4.4300 | 4.3350 | 4.3400 | 4.3400 | 41,747 |
| Nov 12, 2024 | 4.4000 | 4.4400 | 4.3600 | 4.3900 | 4.3900 | 37,911 |
| Nov 11, 2024 | 4.3600 | 4.4700 | 4.3500 | 4.3850 | 4.3850 | 77,376 |
| Nov 8, 2024 | 4.3600 | 4.3800 | 4.3300 | 4.3450 | 4.3450 | 12,050 |
| Nov 7, 2024 | 4.3500 | 4.3850 | 4.3200 | 4.3600 | 4.3600 | 11,836 |
| Nov 6, 2024 | 4.3400 | 4.4450 | 4.3150 | 4.3250 | 4.3250 | 45,781 |
| Nov 5, 2024 | 4.2600 | 4.3500 | 4.2600 | 4.3150 | 4.3150 | 20,793 |
| Nov 4, 2024 | 4.2750 | 4.3000 | 4.2500 | 4.2600 | 4.2600 | 14,481 |
| Nov 1, 2024 | 4.2800 | 4.2800 | 4.2500 | 4.2500 | 4.2500 | 28,971 |
| Oct 31, 2024 | 4.2600 | 4.3000 | 4.2300 | 4.2300 | 4.2300 | 59,130 |
| Oct 30, 2024 | 4.3450 | 4.3500 | 4.2500 | 4.2600 | 4.2600 | 53,446 |
| Oct 29, 2024 | 4.3250 | 4.4200 | 4.2900 | 4.3300 | 4.3300 | 70,429 |
| Oct 25, 2024 | 4.3350 | 4.3500 | 4.2800 | 4.3250 | 4.3250 | 72,965 |
| Oct 24, 2024 | 4.3500 | 4.3800 | 4.3050 | 4.3200 | 4.3200 | 53,166 |
| Oct 23, 2024 | 4.4100 | 4.4100 | 4.3500 | 4.3500 | 4.3500 | 42,229 |
| Oct 22, 2024 | 4.4400 | 4.4550 | 4.3650 | 4.3800 | 4.3800 | 49,753 |
| Oct 21, 2024 | 4.4400 | 4.5000 | 4.4300 | 4.4900 | 4.4900 | 48,095 |
| Oct 18, 2024 | 4.4500 | 4.5000 | 4.4250 | 4.4300 | 4.4300 | 47,127 |
| Oct 17, 2024 | 4.4550 | 4.4600 | 4.4100 | 4.4500 | 4.4500 | 48,283 |
| Oct 16, 2024 | 4.4400 | 4.4600 | 4.4050 | 4.4300 | 4.4300 | 35,187 |
| Oct 15, 2024 | 4.4050 | 4.4900 | 4.3800 | 4.4400 | 4.4400 | 102,321 |
| Oct 14, 2024 | 4.4300 | 4.4400 | 4.3950 | 4.4200 | 4.4200 | 39,574 |
| Oct 11, 2024 | 4.3900 | 4.4450 | 4.3700 | 4.3750 | 4.3750 | 85,825 |
| Oct 10, 2024 | 4.4500 | 4.4800 | 4.4050 | 4.4050 | 4.4050 | 46,680 |
| Oct 9, 2024 | 4.5200 | 4.5200 | 4.4250 | 4.4450 | 4.4450 | 75,282 |
| Oct 8, 2024 | 4.4400 | 4.4400 | 4.4050 | 4.4300 | 4.4300 | 75,279 |
| Oct 7, 2024 | 4.4400 | 4.5000 | 4.4350 | 4.4400 | 4.4400 | 37,410 |
| Oct 4, 2024 | 4.4050 | 4.4700 | 4.4050 | 4.4400 | 4.4400 | 82,863 |
| Oct 3, 2024 | 4.4200 | 4.4350 | 4.4000 | 4.4050 | 4.4050 | 69,269 |
| Oct 2, 2024 | 4.5350 | 4.5350 | 4.4100 | 4.4100 | 4.4100 | 89,576 |
| Oct 1, 2024 | 4.6200 | 4.6500 | 4.5350 | 4.5350 | 4.5350 | 21,265 |
| Sep 30, 2024 | 4.6300 | 4.6300 | 4.5350 | 4.5500 | 4.5500 | 29,121 |
| Sep 27, 2024 | 4.6600 | 4.6800 | 4.5450 | 4.6100 | 4.6100 | 27,863 |
| Sep 26, 2024 | 4.6300 | 4.7000 | 4.6150 | 4.6650 | 4.6650 | 43,291 |
| Sep 25, 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6300 | 4.6300 | 25,663 |
| Sep 24, 2024 | 4.5500 | 4.6100 | 4.5500 | 4.5900 | 4.5900 | 23,272 |
| Sep 23, 2024 | 4.4600 | 4.5850 | 4.4500 | 4.5700 | 4.5700 | 25,942 |
| Sep 20, 2024 | 4.4800 | 4.5000 | 4.4500 | 4.4600 | 4.4600 | 48,090 |
| Sep 19, 2024 | 4.5100 | 4.5250 | 4.4700 | 4.4850 | 4.4850 | 25,211 |
| Sep 18, 2024 | 4.5000 | 4.5100 | 4.4750 | 4.4750 | 4.4750 | 18,825 |
| Sep 17, 2024 | 4.5000 | 4.5500 | 4.4750 | 4.5000 | 4.5000 | 18,640 |
| Sep 16, 2024 | 4.5200 | 4.5500 | 4.4700 | 4.4700 | 4.4700 | 17,670 |
| Sep 13, 2024 | 4.4850 | 4.5200 | 4.4600 | 4.5050 | 4.5050 | 26,482 |
| Sep 12, 2024 | 4.5000 | 4.6200 | 4.4650 | 4.4650 | 4.4650 | 59,213 |
| Sep 11, 2024 | 4.5400 | 4.5800 | 4.4800 | 4.4800 | 4.4800 | 70,818 |
| Sep 10, 2024 | 4.6450 | 4.6450 | 4.5250 | 4.5400 | 4.5400 | 53,802 |
| Sep 9, 2024 | 4.7000 | 4.7000 | 4.5900 | 4.5900 | 4.5900 | 22,915 |
| Sep 6, 2024 | 4.7200 | 4.7500 | 4.6400 | 4.6600 | 4.6600 | 100,123 |
| Sep 5, 2024 | 4.6450 | 4.7400 | 4.6350 | 4.7250 | 4.7250 | 65,230 |
| Sep 4, 2024 | 4.6600 | 4.6800 | 4.5900 | 4.6800 | 4.6800 | 56,644 |
| Sep 3, 2024 | 4.5950 | 4.6950 | 4.5950 | 4.6850 | 4.6850 | 159,712 |
| Sep 2, 2024 | 4.5150 | 4.5650 | 4.5000 | 4.5650 | 4.5650 | 15,101 |
| Aug 30, 2024 | 4.5200 | 4.5500 | 4.5100 | 4.5200 | 4.5200 | 33,749 |
| Aug 29, 2024 | 4.5700 | 4.5800 | 4.5150 | 4.5350 | 4.5350 | 18,710 |
| Aug 28, 2024 | 4.5700 | 4.6250 | 4.5700 | 4.5700 | 4.5700 | 24,080 |
| Aug 27, 2024 | 4.6600 | 4.6700 | 4.5900 | 4.6000 | 4.6000 | 16,849 |
| Aug 26, 2024 | 4.6150 | 4.6600 | 4.5800 | 4.6500 | 4.6500 | 44,796 |
| Aug 23, 2024 | 4.6250 | 4.6850 | 4.6100 | 4.6250 | 4.6250 | 24,623 |
| Aug 22, 2024 | 4.7000 | 4.7000 | 4.6350 | 4.6600 | 4.6600 | 10,681 |
| Aug 21, 2024 | 4.6950 | 4.7100 | 4.6500 | 4.6850 | 4.6850 | 24,838 |
| Aug 20, 2024 | 4.6650 | 4.7200 | 4.6300 | 4.6600 | 4.6600 | 32,247 |
| Aug 19, 2024 | 4.6600 | 4.7000 | 4.6500 | 4.6650 | 4.6650 | 14,349 |
| Aug 16, 2024 | 4.6400 | 4.7250 | 4.6250 | 4.6650 | 4.6650 | 54,770 |
| Aug 14, 2024 | 4.4850 | 4.6200 | 4.4850 | 4.6200 | 4.6200 | 71,879 |
| Aug 13, 2024 | 4.4400 | 4.4500 | 4.4000 | 4.4500 | 4.4500 | 32,282 |
| Aug 12, 2024 | 4.3850 | 4.4200 | 4.3700 | 4.4000 | 4.4000 | 45,340 |
| Aug 9, 2024 | 4.4000 | 4.4800 | 4.3700 | 4.3900 | 4.3900 | 69,349 |
| Aug 8, 2024 | 4.4900 | 4.4900 | 4.3550 | 4.4000 | 4.4000 | 35,030 |
| Aug 7, 2024 | 4.3500 | 4.4950 | 4.3500 | 4.4900 | 4.4900 | 57,676 |
| Aug 6, 2024 | 4.3900 | 4.4400 | 4.2900 | 4.3250 | 4.3250 | 166,931 |
| Aug 5, 2024 | 4.4800 | 4.4800 | 4.2700 | 4.3050 | 4.3050 | 273,291 |
| Aug 2, 2024 | 4.7350 | 4.7350 | 4.6350 | 4.6350 | 4.6350 | 75,319 |
| Aug 1, 2024 | 4.8500 | 4.8500 | 4.7500 | 4.7800 | 4.7800 | 20,911 |
| Jul 31, 2024 | 4.8400 | 4.8400 | 4.7850 | 4.8000 | 4.8000 | 22,294 |
| Jul 30, 2024 | 4.8100 | 4.8500 | 4.7900 | 4.8000 | 4.8000 | 60,949 |
| Jul 29, 2024 | 4.7700 | 4.8000 | 4.7100 | 4.7950 | 4.7950 | 34,285 |
| Jul 26, 2024 | 4.6800 | 4.7400 | 4.6800 | 4.7050 | 4.7050 | 24,577 |
| Jul 25, 2024 | 4.6750 | 4.7000 | 4.6550 | 4.6800 | 4.6800 | 57,009 |
| Jul 24, 2024 | 4.7800 | 4.8000 | 4.6800 | 4.7000 | 4.7000 | 66,976 |
| Jul 23, 2024 | 4.7950 | 4.8800 | 4.7750 | 4.7800 | 4.7800 | 30,311 |
| Jul 22, 2024 | 4.8000 | 4.8600 | 4.7600 | 4.8200 | 4.8200 | 54,459 |
| Jul 19, 2024 | 4.7500 | 4.8000 | 4.7050 | 4.7650 | 4.7650 | 42,200 |
| Jul 18, 2024 | 4.7800 | 4.8100 | 4.7550 | 4.7550 | 4.7550 | 26,827 |
| Jul 17, 2024 | 4.7900 | 4.8400 | 4.7250 | 4.7800 | 4.7800 | 95,895 |
| Jul 16, 2024 | 4.8400 | 4.8600 | 4.7600 | 4.7700 | 4.7700 | 33,048 |
| Jul 15, 2024 | 4.8750 | 4.8900 | 4.8400 | 4.8400 | 4.8400 | 23,611 |
| Jul 12, 2024 | 4.8450 | 4.8800 | 4.8300 | 4.8700 | 4.8700 | 30,628 |
| Jul 11, 2024 | 4.8500 | 4.9000 | 4.8150 | 4.8350 | 4.8350 | 154,569 |
| Jul 10, 2024 | 4.9000 | 4.9200 | 4.8100 | 4.8200 | 4.8200 | 29,500 |
| Jul 9, 2024 | 4.8700 | 4.9250 | 4.8200 | 4.9000 | 4.9000 | 120,840 |
| Jul 8, 2024 | 4.7400 | 4.9000 | 4.7000 | 4.8850 | 4.8850 | 170,590 |
| Jul 5, 2024 | 4.7500 | 4.8150 | 4.7100 | 4.7150 | 4.7150 | 75,965 |
| Jul 4, 2024 | 4.7550 | 4.8200 | 4.7400 | 4.7500 | 4.7500 | 38,810 |
| Jul 3, 2024 | 4.8500 | 4.8500 | 4.7550 | 4.7550 | 4.7550 | 39,303 |
| Jul 2, 2024 | 4.9000 | 4.9000 | 4.7600 | 4.8450 | 4.8450 | 34,660 |
| Jul 1, 2024 | 4.8700 | 4.9500 | 4.7900 | 4.9000 | 4.9000 | 165,305 |
| Jun 28, 2024 | 4.7200 | 4.8400 | 4.6800 | 4.8400 | 4.8400 | 137,703 |
| Jun 27, 2024 | 4.6700 | 4.7500 | 4.6000 | 4.7500 | 4.7500 | 111,720 |
| Jun 26, 2024 | 4.6600 | 4.6700 | 4.6000 | 4.6700 | 4.6700 | 90,302 |
| Jun 25, 2024 | 0.2504 Dividend | |||||
| Jun 25, 2024 | 4.6500 | 4.6900 | 4.6450 | 4.6600 | 4.6600 | 166,886 |
| Jun 21, 2024 | 5.0000 | 5.0400 | 4.8600 | 4.8600 | 4.6096 | 265,541 |
| Jun 20, 2024 | 5.1300 | 5.1300 | 4.9800 | 5.0200 | 4.7614 | 172,181 |
| Jun 19, 2024 | 5.0900 | 5.1000 | 5.0100 | 5.0700 | 4.8088 | 43,847 |
| Jun 18, 2024 | 5.0400 | 5.0400 | 4.9800 | 5.0400 | 4.7804 | 44,300 |
| Jun 17, 2024 | 4.9900 | 5.0200 | 4.9000 | 5.0200 | 4.7614 | 94,079 |
| Jun 14, 2024 | 5.0500 | 5.0500 | 4.9300 | 4.9800 | 4.7235 | 123,491 |
| Jun 13, 2024 | 5.0900 | 5.1100 | 5.0200 | 5.0500 | 4.7898 | 36,027 |
| Jun 12, 2024 | 4.9850 | 5.1200 | 4.9850 | 5.0700 | 4.8088 | 39,356 |
| Jun 11, 2024 | 5.0600 | 5.1000 | 4.9850 | 4.9850 | 4.7282 | 43,468 |
| Jun 10, 2024 | 5.0000 | 5.0800 | 4.9800 | 5.0600 | 4.7993 | 48,645 |
| Jun 7, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0200 | 4.7614 | 89,483 |
| Jun 6, 2024 | 5.1200 | 5.1200 | 5.0600 | 5.0700 | 4.8088 | 20,985 |
| Jun 5, 2024 | 4.9600 | 5.0600 | 4.9250 | 5.0500 | 4.7898 | 44,050 |
| Jun 4, 2024 | 5.0600 | 5.0600 | 4.9000 | 4.9500 | 4.6950 | 81,492 |
| Jun 3, 2024 | 4.9600 | 5.1000 | 4.9600 | 5.0600 | 4.7993 | 119,807 |
| May 31, 2024 | 4.9550 | 5.0000 | 4.9100 | 4.9100 | 4.6571 | 81,699 |
| May 30, 2024 | 5.0000 | 5.0400 | 4.9200 | 4.9450 | 4.6903 | 110,345 |
| May 29, 2024 | 5.0900 | 5.0900 | 4.9700 | 5.0000 | 4.7424 | 122,965 |
| May 28, 2024 | 5.1600 | 5.1700 | 5.0900 | 5.0900 | 4.8278 | 56,534 |
| May 27, 2024 | 5.2200 | 5.2700 | 5.1100 | 5.1200 | 4.8562 | 98,499 |
| May 24, 2024 | 5.1000 | 5.1900 | 5.1000 | 5.1600 | 4.8942 | 35,688 |
| May 23, 2024 | 5.1600 | 5.2000 | 5.1500 | 5.1800 | 4.9132 | 36,624 |
| May 22, 2024 | 5.3000 | 5.3000 | 5.1300 | 5.1300 | 4.8657 | 105,194 |
| May 21, 2024 | 5.2500 | 5.3000 | 5.2100 | 5.3000 | 5.0270 | 48,311 |
| May 20, 2024 | 5.2800 | 5.2800 | 5.2000 | 5.2500 | 4.9795 | 72,575 |
| May 17, 2024 | 5.2500 | 5.3300 | 5.1800 | 5.1900 | 4.9226 | 106,900 |
| May 16, 2024 | 5.3500 | 5.3500 | 5.2300 | 5.2500 | 4.9795 | 66,846 |
| May 15, 2024 | 5.2800 | 5.3600 | 5.2800 | 5.3500 | 5.0744 | 78,252 |
| May 14, 2024 | 5.3700 | 5.3700 | 5.2700 | 5.2700 | 4.9985 | 41,126 |
| May 13, 2024 | 5.3700 | 5.4300 | 5.3200 | 5.3200 | 5.0459 | 29,015 |
| May 10, 2024 | 5.3600 | 5.4500 | 5.3600 | 5.4200 | 5.1408 | 102,947 |
| May 9, 2024 | 5.2200 | 5.3200 | 5.1600 | 5.3200 | 5.0459 | 106,013 |
| May 8, 2024 | 5.2000 | 5.2400 | 5.1500 | 5.1600 | 4.8942 | 115,876 |
| May 2, 2024 | 5.1600 | 5.2100 | 5.1000 | 5.1500 | 4.8847 | 29,096 |
| Apr 30, 2024 | 5.1800 | 5.2000 | 5.0500 | 5.1600 | 4.8942 | 109,142 |
| Apr 29, 2024 | 5.2100 | 5.2400 | 5.1100 | 5.1700 | 4.9037 | 70,328 |
| Apr 26, 2024 | 5.1200 | 5.1800 | 5.1000 | 5.1800 | 4.9132 | 110,586 |
| Apr 25, 2024 | 5.1300 | 5.1700 | 5.0700 | 5.0900 | 4.8278 | 49,756 |
| Apr 24, 2024 | 5.2100 | 5.2700 | 5.1100 | 5.1300 | 4.8657 | 122,997 |
| Apr 23, 2024 | 5.1500 | 5.2400 | 5.1500 | 5.2300 | 4.9606 | 85,412 |
| Apr 22, 2024 | 5.0500 | 5.1600 | 5.0500 | 5.1400 | 4.8752 | 87,170 |
| Apr 19, 2024 | 4.8800 | 5.0500 | 4.8600 | 5.0200 | 4.7614 | 80,308 |
| Apr 18, 2024 | 4.9000 | 5.0000 | 4.8600 | 4.9600 | 4.7045 | 72,111 |
| Apr 17, 2024 | 4.9000 | 4.9300 | 4.8300 | 4.9000 | 4.6476 | 107,035 |
| Apr 16, 2024 | 5.0000 | 5.0000 | 4.8250 | 4.8900 | 4.6381 | 180,000 |
| Apr 15, 2024 | 5.0100 | 5.0700 | 4.9250 | 5.0000 | 4.7424 | 172,332 |
| Apr 12, 2024 | 5.2000 | 5.2600 | 5.0500 | 5.0700 | 4.8088 | 91,563 |
| Apr 11, 2024 | 5.2000 | 5.2400 | 5.1300 | 5.2200 | 4.9511 | 117,893 |
| Apr 10, 2024 | 5.2700 | 5.3100 | 5.2000 | 5.2200 | 4.9511 | 86,411 |
| Apr 9, 2024 | 5.2800 | 5.3100 | 5.2200 | 5.2700 | 4.9985 | 97,683 |
| Apr 8, 2024 | 5.2200 | 5.2700 | 5.1800 | 5.2700 | 4.9985 | 82,420 |
| Apr 5, 2024 | 5.1400 | 5.2000 | 5.0500 | 5.1800 | 4.9132 | 123,853 |
| Apr 4, 2024 | 5.2200 | 5.2400 | 5.0800 | 5.2400 | 4.9701 | 157,138 |
| Apr 3, 2024 | 5.2300 | 5.2700 | 5.1200 | 5.1800 | 4.9132 | 216,602 |
| Apr 2, 2024 | 5.4400 | 5.4400 | 5.2000 | 5.2300 | 4.9606 | 155,320 |
| Mar 28, 2024 | 5.5200 | 5.5200 | 5.4500 | 5.4600 | 5.1787 | 107,714 |
| Mar 27, 2024 | 5.4400 | 5.5000 | 5.4300 | 5.4500 | 5.1692 | 120,028 |
| Mar 26, 2024 | 5.5500 | 5.6100 | 5.4000 | 5.4100 | 5.1313 | 167,422 |
| Mar 22, 2024 | 5.5300 | 5.5800 | 5.5100 | 5.5200 | 5.2356 | 59,591 |
| Mar 21, 2024 | 5.4700 | 5.5400 | 5.4700 | 5.5400 | 5.2546 | 134,290 |
| Mar 20, 2024 | 5.3500 | 5.4600 | 5.3500 | 5.4100 | 5.1313 | 142,566 |
| Mar 19, 2024 | 5.2900 | 5.3400 | 5.2600 | 5.3200 | 5.0459 | 60,171 |
| Mar 15, 2024 | 5.3300 | 5.3600 | 5.2800 | 5.2900 | 5.0175 | 133,518 |
| Mar 14, 2024 | 5.3000 | 5.3300 | 5.2400 | 5.2900 | 5.0175 | 192,353 |
| Mar 13, 2024 | 5.2900 | 5.3800 | 5.2900 | 5.3300 | 5.0554 | 59,126 |
| Mar 12, 2024 | 5.3500 | 5.4000 | 5.2600 | 5.2900 | 5.0175 | 148,010 |
| Mar 11, 2024 | 5.5400 | 5.5500 | 5.3400 | 5.3400 | 5.0649 | 191,576 |
| Mar 8, 2024 | 5.5700 | 5.6500 | 5.5400 | 5.5800 | 5.2925 | 96,347 |
| Mar 7, 2024 | 5.6400 | 5.6400 | 5.5000 | 5.6000 | 5.3115 | 339,390 |
| Mar 6, 2024 | 5.5900 | 5.6400 | 5.5000 | 5.6400 | 5.3495 | 300,882 |
| Mar 5, 2024 | 5.6200 | 5.6600 | 5.5600 | 5.6200 | 5.3305 | 162,170 |
| Mar 4, 2024 | 5.5900 | 5.6200 | 5.5000 | 5.6100 | 5.3210 | 238,706 |
| Mar 1, 2024 | 5.4900 | 5.6000 | 5.4500 | 5.5900 | 5.3020 | 370,418 |
| Feb 29, 2024 | 5.4300 | 5.5000 | 5.3900 | 5.4900 | 5.2072 | 184,539 |
| Feb 28, 2024 | 5.3500 | 5.4300 | 5.2300 | 5.4300 | 5.1503 | 190,453 |
| Feb 27, 2024 | 5.3300 | 5.4200 | 5.3300 | 5.3700 | 5.0934 | 92,925 |
| Feb 26, 2024 | 5.3300 | 5.4100 | 5.3100 | 5.3300 | 5.0554 | 132,259 |
| Feb 23, 2024 | 5.4600 | 5.4600 | 5.3100 | 5.3300 | 5.0554 | 154,339 |
| Feb 22, 2024 | 5.4900 | 5.5300 | 5.3900 | 5.4000 | 5.1218 | 216,679 |
| Feb 21, 2024 | 5.4900 | 5.5900 | 5.4300 | 5.4300 | 5.1503 | 161,216 |