Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.4100
-0.0110
(-0.32%)
At close: February 21 at 7:30:48 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.4000 | 3.4100 | 3.4000 | 3.4100 | 3.4100 | - |
| Feb 20, 2025 | 3.4160 | 3.4210 | 3.4160 | 3.4210 | 3.4210 | - |
| Feb 19, 2025 | 3.1470 | 3.1480 | 3.1280 | 3.1310 | 3.1310 | - |
| Feb 18, 2025 | 3.2550 | 3.2770 | 3.2330 | 3.2330 | 3.2330 | - |
| Feb 17, 2025 | 3.3770 | 3.3770 | 3.3650 | 3.3710 | 3.3710 | - |
| Feb 14, 2025 | 3.3600 | 3.3900 | 3.3600 | 3.3900 | 3.3900 | - |
| Feb 13, 2025 | 3.4860 | 3.4860 | 3.4380 | 3.4810 | 3.4810 | - |
| Feb 12, 2025 | 3.5060 | 3.5690 | 3.5060 | 3.5690 | 3.5690 | - |
| Feb 11, 2025 | 3.5830 | 3.5870 | 3.5760 | 3.5820 | 3.5820 | - |
| Feb 10, 2025 | 3.5460 | 3.5900 | 3.5460 | 3.5900 | 3.5900 | - |
| Feb 7, 2025 | 3.5840 | 3.5980 | 3.5830 | 3.5980 | 3.5980 | - |
| Feb 6, 2025 | 3.7260 | 3.7340 | 3.7260 | 3.7340 | 3.7340 | - |
| Feb 5, 2025 | 3.7110 | 3.7220 | 3.7110 | 3.7220 | 3.7220 | - |
| Feb 4, 2025 | 3.6210 | 3.6320 | 3.6160 | 3.6320 | 3.6320 | - |
| Feb 3, 2025 | 3.6260 | 3.6260 | 3.5680 | 3.5790 | 3.5790 | - |
| Jan 31, 2025 | 3.6310 | 3.6400 | 3.6290 | 3.6400 | 3.6400 | - |
| Jan 30, 2025 | 3.6020 | 3.6650 | 3.6020 | 3.6490 | 3.6490 | - |
| Jan 29, 2025 | 3.6130 | 3.6340 | 3.6130 | 3.6340 | 3.6340 | - |
| Jan 28, 2025 | 3.5960 | 3.6570 | 3.5960 | 3.6190 | 3.6190 | - |
| Jan 27, 2025 | 3.7370 | 3.7370 | 3.7200 | 3.7250 | 3.7250 | - |
| Jan 24, 2025 | 3.7580 | 3.8430 | 3.7390 | 3.7430 | 3.7430 | 100 |
| Jan 23, 2025 | 3.7640 | 3.7970 | 3.7640 | 3.7970 | 3.7970 | - |
| Jan 22, 2025 | 3.7680 | 3.7760 | 3.7680 | 3.7760 | 3.7760 | - |
| Jan 21, 2025 | 3.7190 | 3.7280 | 3.7190 | 3.7280 | 3.7280 | - |
| Jan 20, 2025 | 3.6930 | 3.6950 | 3.6840 | 3.6940 | 3.6940 | - |
| Jan 17, 2025 | 3.7430 | 3.7520 | 3.7430 | 3.7520 | 3.7520 | - |
| Jan 16, 2025 | 3.7040 | 3.7070 | 3.6660 | 3.6690 | 3.6690 | - |
| Jan 15, 2025 | 3.7460 | 3.7610 | 3.6990 | 3.6990 | 3.6990 | - |
| Jan 14, 2025 | 3.8360 | 3.8410 | 3.7850 | 3.7890 | 3.7890 | - |
| Jan 13, 2025 | 3.5890 | 3.6050 | 3.5890 | 3.6050 | 3.6050 | - |
| Jan 10, 2025 | 3.5350 | 3.5350 | 3.5100 | 3.5100 | 3.5100 | - |
| Jan 9, 2025 | 3.5130 | 3.5130 | 3.4870 | 3.4910 | 3.4910 | - |
| Jan 8, 2025 | 3.5870 | 3.5870 | 3.5140 | 3.5140 | 3.5140 | - |
| Jan 7, 2025 | 3.5940 | 3.6470 | 3.5860 | 3.5900 | 3.5900 | 25 |
| Jan 6, 2025 | 3.6570 | 3.6880 | 3.5920 | 3.5920 | 3.5920 | - |
| Jan 3, 2025 | 3.6860 | 3.6860 | 3.6440 | 3.6460 | 3.6460 | - |
| Jan 2, 2025 | 3.7040 | 3.7040 | 3.6860 | 3.6860 | 3.6860 | - |
| Dec 30, 2024 | 3.6190 | 3.6190 | 3.5610 | 3.5610 | 3.5610 | - |
| Dec 27, 2024 | 3.5850 | 3.6450 | 3.5660 | 3.6450 | 3.6450 | 1,000 |
| Dec 23, 2024 | 3.5970 | 3.6660 | 3.5970 | 3.6230 | 3.6230 | - |
| Dec 20, 2024 | 3.5860 | 3.5900 | 3.5860 | 3.5900 | 3.5900 | - |
| Dec 19, 2024 | 3.5980 | 3.6010 | 3.5330 | 3.5900 | 3.5900 | - |
| Dec 18, 2024 | 3.7570 | 3.7570 | 3.6810 | 3.6810 | 3.6810 | - |
| Dec 17, 2024 | 3.8250 | 3.8250 | 3.7630 | 3.7630 | 3.7630 | - |
| Dec 16, 2024 | 3.9040 | 3.9120 | 3.9030 | 3.9120 | 3.9120 | - |
| Dec 13, 2024 | 3.9630 | 3.9630 | 3.9490 | 3.9500 | 3.9500 | - |
| Dec 12, 2024 | 4.0080 | 4.0080 | 3.9910 | 3.9920 | 3.9920 | - |
| Dec 11, 2024 | 3.9200 | 3.9370 | 3.8960 | 3.8960 | 3.8960 | - |
| Dec 10, 2024 | 3.9140 | 3.9260 | 3.9140 | 3.9210 | 3.9210 | - |
| Dec 9, 2024 | 3.7950 | 3.8290 | 3.7950 | 3.8290 | 3.8290 | - |
| Dec 6, 2024 | 3.8340 | 3.8590 | 3.8340 | 3.8470 | 3.8470 | - |
| Dec 5, 2024 | 3.8760 | 3.8760 | 3.8590 | 3.8630 | 3.8630 | - |
| Dec 4, 2024 | 3.9150 | 3.9310 | 3.9040 | 3.9310 | 3.9310 | - |
| Dec 3, 2024 | 3.9490 | 3.9610 | 3.9490 | 3.9610 | 3.9610 | - |
| Dec 2, 2024 | 4.0130 | 4.0170 | 3.9840 | 4.0040 | 4.0040 | - |
| Nov 29, 2024 | 3.9910 | 3.9910 | 3.9660 | 3.9800 | 3.9800 | - |
| Nov 28, 2024 | 3.9830 | 3.9880 | 3.9570 | 3.9630 | 3.9630 | - |
| Nov 27, 2024 | 4.0370 | 4.0370 | 3.9660 | 3.9860 | 3.9860 | - |
| Nov 26, 2024 | 4.0910 | 4.0910 | 4.0840 | 4.0880 | 4.0880 | - |
| Nov 25, 2024 | 4.1440 | 4.1440 | 4.1300 | 4.1300 | 4.1300 | - |
| Nov 22, 2024 | 4.2260 | 4.2370 | 4.1970 | 4.2070 | 4.2070 | - |
| Nov 21, 2024 | 4.0830 | 4.0880 | 4.0830 | 4.0880 | 4.0880 | - |
| Nov 20, 2024 | 4.0890 | 4.0910 | 4.0840 | 4.0880 | 4.0880 | - |
| Nov 19, 2024 | 4.1820 | 4.1970 | 4.1820 | 4.1970 | 4.1970 | - |
| Nov 18, 2024 | 4.1250 | 4.1390 | 4.1220 | 4.1390 | 4.1390 | - |
| Nov 15, 2024 | 4.0080 | 4.0870 | 4.0080 | 4.0870 | 4.0870 | - |
| Nov 14, 2024 | 4.0190 | 4.0290 | 4.0160 | 4.0230 | 4.0230 | - |
| Nov 13, 2024 | 4.0610 | 4.0870 | 4.0590 | 4.0870 | 4.0870 | - |
| Nov 12, 2024 | 4.0700 | 4.0710 | 4.0620 | 4.0620 | 4.0620 | - |
| Nov 11, 2024 | 4.1480 | 4.1650 | 4.1480 | 4.1650 | 4.1650 | - |
| Nov 8, 2024 | 4.1740 | 4.1760 | 4.1620 | 4.1750 | 4.1750 | - |
| Nov 7, 2024 | 4.1980 | 4.2320 | 4.1950 | 4.2320 | 4.2320 | - |
| Nov 6, 2024 | 4.1360 | 4.1620 | 4.1150 | 4.1620 | 4.1620 | - |
| Nov 5, 2024 | 4.0610 | 4.0710 | 3.9970 | 3.9970 | 3.9970 | - |
| Nov 4, 2024 | 4.0720 | 4.0720 | 4.0650 | 4.0710 | 4.0710 | - |
| Nov 1, 2024 | 4.1260 | 4.1360 | 4.1060 | 4.1160 | 4.1160 | - |
| Oct 31, 2024 | 4.0670 | 4.0670 | 4.0340 | 4.0400 | 4.0400 | - |
| Oct 30, 2024 | 4.1430 | 4.1530 | 4.1430 | 4.1480 | 4.1480 | - |
| Oct 29, 2024 | 4.1620 | 4.1650 | 4.1240 | 4.1280 | 4.1280 | - |
| Oct 28, 2024 | 4.2390 | 4.2390 | 4.2290 | 4.2290 | 4.2290 | - |
| Oct 25, 2024 | 4.1030 | 4.1110 | 4.1030 | 4.1110 | 4.1110 | - |
| Oct 24, 2024 | 3.9090 | 3.9310 | 3.9090 | 3.9300 | 3.9300 | - |
| Oct 23, 2024 | 4.0060 | 4.0420 | 3.9840 | 4.0420 | 4.0420 | - |
| Oct 22, 2024 | 4.1000 | 4.1040 | 4.0950 | 4.1040 | 4.1040 | - |
| Oct 21, 2024 | 4.1600 | 4.1600 | 4.1520 | 4.1520 | 4.1520 | - |
| Oct 18, 2024 | 4.1710 | 4.1740 | 4.1630 | 4.1670 | 4.1670 | - |
| Oct 17, 2024 | 4.1930 | 4.2630 | 4.1930 | 4.2120 | 4.2120 | - |
| Oct 16, 2024 | 4.2410 | 4.3040 | 4.2410 | 4.2700 | 4.2700 | - |
| Oct 15, 2024 | 4.4220 | 4.4240 | 4.4180 | 4.4180 | 4.4180 | - |
| Oct 14, 2024 | 4.4620 | 4.4620 | 4.4530 | 4.4600 | 4.4600 | - |
| Oct 11, 2024 | 4.4040 | 4.4170 | 4.4010 | 4.4170 | 4.4170 | - |
| Oct 10, 2024 | 4.3570 | 4.3860 | 4.3570 | 4.3640 | 4.3640 | - |
| Oct 9, 2024 | 4.2640 | 4.2690 | 4.2640 | 4.2690 | 4.2690 | - |
| Oct 8, 2024 | 4.3480 | 4.3680 | 4.3480 | 4.3680 | 4.3680 | - |
| Oct 7, 2024 | 4.5150 | 4.5220 | 4.4470 | 4.4470 | 4.4470 | - |
| Oct 4, 2024 | 4.3600 | 4.3610 | 4.3580 | 4.3610 | 4.3610 | - |
| Oct 3, 2024 | 4.3830 | 4.3830 | 4.3370 | 4.3440 | 4.3440 | - |
| Oct 2, 2024 | 4.4630 | 4.4630 | 4.4230 | 4.4270 | 4.4270 | - |
| Oct 1, 2024 | 4.4490 | 4.4570 | 4.4490 | 4.4540 | 4.4540 | - |
| Sep 30, 2024 | 4.4480 | 4.4510 | 4.3230 | 4.3230 | 4.3230 | - |
| Sep 27, 2024 | 4.3300 | 4.3300 | 4.2870 | 4.2870 | 4.2870 | - |
| Sep 26, 2024 | 4.2400 | 4.2400 | 4.2270 | 4.2330 | 4.2330 | - |
| Sep 25, 2024 | 4.0760 | 4.0830 | 4.0330 | 4.0830 | 4.0830 | - |
| Sep 24, 2024 | 3.9560 | 4.0040 | 3.9560 | 3.9730 | 3.9730 | - |
| Sep 23, 2024 | 3.6940 | 3.7180 | 3.6940 | 3.7180 | 3.7180 | - |
| Sep 20, 2024 | 3.5960 | 3.5960 | 3.5900 | 3.5940 | 3.5940 | - |
| Sep 19, 2024 | 3.6360 | 3.6420 | 3.6360 | 3.6400 | 3.6400 | - |
| Sep 18, 2024 | 3.5700 | 3.5780 | 3.5700 | 3.5780 | 3.5780 | - |
| Sep 17, 2024 | 3.5360 | 3.5400 | 3.5360 | 3.5400 | 3.5400 | - |
| Sep 16, 2024 | 3.5360 | 3.5400 | 3.5280 | 3.5400 | 3.5400 | - |
| Sep 13, 2024 | 3.6090 | 3.6090 | 3.5760 | 3.6070 | 3.6070 | - |
| Sep 12, 2024 | 3.4460 | 3.4460 | 3.4160 | 3.4160 | 3.4160 | - |
| Sep 11, 2024 | 3.3070 | 3.3400 | 3.3070 | 3.3400 | 3.3400 | - |
| Sep 10, 2024 | 3.3620 | 3.4090 | 3.3590 | 3.4090 | 3.4090 | - |
| Sep 9, 2024 | 3.4060 | 3.4470 | 3.4060 | 3.4470 | 3.4470 | - |
| Sep 6, 2024 | 3.4560 | 3.4960 | 3.4560 | 3.4600 | 3.4600 | - |
| Sep 5, 2024 | 3.6770 | 3.6860 | 3.6410 | 3.6470 | 3.6470 | - |
| Sep 4, 2024 | 0.0790 Dividend | |||||
| Sep 4, 2024 | 3.6910 | 3.8090 | 3.6910 | 3.8090 | 3.8090 | - |
| Sep 3, 2024 | 3.9660 | 3.9700 | 3.9660 | 3.9700 | 3.8400 | - |
| Sep 2, 2024 | 4.0850 | 4.0890 | 4.0180 | 4.0180 | 3.8864 | - |
| Aug 30, 2024 | 4.0840 | 4.1500 | 4.0840 | 4.0890 | 3.9551 | 1,000 |
| Aug 29, 2024 | 4.0340 | 4.1010 | 4.0340 | 4.1010 | 3.9667 | - |
| Aug 28, 2024 | 4.1350 | 4.1370 | 4.0880 | 4.0880 | 3.9541 | - |
| Aug 27, 2024 | 4.2010 | 4.2190 | 4.1950 | 4.2190 | 4.0808 | - |
| Aug 26, 2024 | 4.1850 | 4.2490 | 4.1850 | 4.2290 | 4.0905 | 1,000 |
| Aug 23, 2024 | 4.3040 | 4.3090 | 4.3040 | 4.3090 | 4.1679 | - |
| Aug 22, 2024 | 4.5850 | 4.6230 | 4.5850 | 4.6230 | 4.4716 | - |
| Aug 21, 2024 | 4.3040 | 4.3440 | 4.3040 | 4.3260 | 4.1843 | - |
| Aug 20, 2024 | 4.4040 | 4.4040 | 4.3900 | 4.3900 | 4.2462 | - |
| Aug 19, 2024 | 4.4230 | 4.5180 | 4.4170 | 4.4170 | 4.2724 | 1,000 |
| Aug 16, 2024 | 4.4510 | 4.4540 | 4.4000 | 4.4110 | 4.2666 | - |
| Aug 15, 2024 | 4.3430 | 4.3610 | 4.3430 | 4.3610 | 4.2182 | - |
| Aug 14, 2024 | 4.5850 | 4.5860 | 4.5440 | 4.5490 | 4.4000 | - |
| Aug 13, 2024 | 4.6840 | 4.6940 | 4.6460 | 4.6520 | 4.4997 | - |
| Aug 12, 2024 | 4.6360 | 4.6470 | 4.6360 | 4.6440 | 4.4919 | - |
| Aug 9, 2024 | 4.5450 | 4.5570 | 4.5370 | 4.5570 | 4.4078 | - |
| Aug 8, 2024 | 4.4040 | 4.5170 | 4.4040 | 4.4970 | 4.3497 | - |
| Aug 7, 2024 | 4.4710 | 4.4850 | 4.4630 | 4.4760 | 4.3294 | - |
| Aug 6, 2024 | 4.3650 | 4.3870 | 4.3650 | 4.3870 | 4.2433 | - |
| Aug 5, 2024 | 4.2420 | 4.3680 | 4.2420 | 4.3680 | 4.2250 | - |
| Aug 2, 2024 | 4.5930 | 4.5930 | 4.4740 | 4.4740 | 4.3275 | - |
| Aug 1, 2024 | 4.6570 | 4.6720 | 4.6380 | 4.6380 | 4.4861 | - |
| Jul 31, 2024 | 4.6020 | 4.6390 | 4.6020 | 4.6390 | 4.4871 | - |
| Jul 30, 2024 | 4.5920 | 4.6140 | 4.5920 | 4.6140 | 4.4629 | - |
| Jul 29, 2024 | 4.5930 | 4.5970 | 4.5930 | 4.5970 | 4.4465 | - |
| Jul 26, 2024 | 4.6630 | 4.6670 | 4.6630 | 4.6670 | 4.5142 | - |
| Jul 25, 2024 | 4.6310 | 4.6310 | 4.6090 | 4.6140 | 4.4629 | - |
| Jul 24, 2024 | 4.6490 | 4.6600 | 4.6490 | 4.6580 | 4.5055 | - |
| Jul 23, 2024 | 4.7620 | 4.8040 | 4.7610 | 4.7810 | 4.6244 | - |
| Jul 22, 2024 | 4.8460 | 4.8770 | 4.8000 | 4.8640 | 4.7047 | - |
| Jul 19, 2024 | 5.0980 | 5.1000 | 5.0940 | 5.1000 | 4.9330 | - |
| Jul 18, 2024 | 5.1800 | 5.1860 | 5.1800 | 5.1860 | 5.0162 | - |
| Jul 17, 2024 | 5.2200 | 5.2260 | 5.2200 | 5.2260 | 5.0549 | - |
| Jul 16, 2024 | 5.2200 | 5.2200 | 5.2100 | 5.2160 | 5.0452 | - |
| Jul 15, 2024 | 5.2500 | 5.2540 | 5.2500 | 5.2540 | 5.0820 | - |
| Jul 12, 2024 | 5.3000 | 5.3060 | 5.2940 | 5.3060 | 5.1323 | - |
| Jul 11, 2024 | 5.3300 | 5.3300 | 5.2820 | 5.3120 | 5.1381 | - |
| Jul 10, 2024 | 5.3080 | 5.3160 | 5.3080 | 5.3160 | 5.1419 | - |
| Jul 9, 2024 | 5.5280 | 5.5320 | 5.4740 | 5.4780 | 5.2986 | - |
| Jul 8, 2024 | 5.5080 | 5.5940 | 5.5080 | 5.5940 | 5.4108 | - |
| Jul 5, 2024 | 5.4980 | 5.5080 | 5.4940 | 5.5080 | 5.3276 | - |
| Jul 4, 2024 | 5.4880 | 5.4920 | 5.4860 | 5.4920 | 5.3122 | - |
| Jul 3, 2024 | 5.4500 | 5.4500 | 5.4080 | 5.4260 | 5.2483 | - |
| Jul 2, 2024 | 5.1840 | 5.2340 | 5.1820 | 5.2340 | 5.0626 | - |
| Jul 1, 2024 | 4.9680 | 4.9870 | 4.9610 | 4.9680 | 4.8053 | - |
| Jun 28, 2024 | 4.6200 | 4.6480 | 4.6200 | 4.6470 | 4.4948 | - |
| Jun 27, 2024 | 4.6390 | 4.6470 | 4.6370 | 4.6470 | 4.4948 | - |
| Jun 26, 2024 | 4.6590 | 4.6600 | 4.6430 | 4.6480 | 4.4958 | - |
| Jun 25, 2024 | 4.7090 | 4.7870 | 4.6730 | 4.6730 | 4.5200 | 890 |
| Jun 24, 2024 | 4.7250 | 4.7280 | 4.6580 | 4.6650 | 4.5122 | - |
| Jun 21, 2024 | 4.8870 | 4.8870 | 4.8020 | 4.8020 | 4.6448 | - |
| Jun 20, 2024 | 4.7550 | 4.7640 | 4.6650 | 4.6650 | 4.5122 | - |
| Jun 19, 2024 | 4.7050 | 4.7090 | 4.7030 | 4.7070 | 4.5529 | - |
| Jun 18, 2024 | 4.6760 | 4.6760 | 4.6320 | 4.6440 | 4.4919 | - |
| Jun 17, 2024 | 4.5970 | 4.6010 | 4.5920 | 4.5970 | 4.4465 | - |
| Jun 14, 2024 | 4.6840 | 4.6960 | 4.6500 | 4.6600 | 4.5074 | - |
| Jun 13, 2024 | 4.6870 | 4.7080 | 4.6870 | 4.7080 | 4.5538 | - |
| Jun 12, 2024 | 4.6850 | 4.6980 | 4.6770 | 4.6980 | 4.5442 | - |
| Jun 11, 2024 | 4.6710 | 4.7440 | 4.6710 | 4.7440 | 4.5887 | - |
| Jun 10, 2024 | 4.8530 | 4.8700 | 4.8530 | 4.8700 | 4.7105 | - |
| Jun 7, 2024 | 4.8700 | 4.8940 | 4.8310 | 4.8310 | 4.6728 | - |
| Jun 6, 2024 | 4.8760 | 4.8840 | 4.8760 | 4.8840 | 4.7241 | - |
| Jun 5, 2024 | 4.8410 | 4.8410 | 4.7910 | 4.8110 | 4.6535 | - |
| Jun 4, 2024 | 5.0360 | 5.0360 | 4.9730 | 4.9750 | 4.8121 | - |
| Jun 3, 2024 | 4.9590 | 4.9850 | 4.9590 | 4.9670 | 4.8044 | - |
| May 31, 2024 | 4.8720 | 4.9050 | 4.8720 | 4.9040 | 4.7434 | - |
| May 30, 2024 | 4.7310 | 4.7310 | 4.7220 | 4.7290 | 4.5741 | - |
| May 29, 2024 | 4.8640 | 4.8690 | 4.8540 | 4.8650 | 4.7057 | - |
| May 28, 2024 | 4.8400 | 4.8400 | 4.7810 | 4.7810 | 4.6244 | - |
| May 27, 2024 | 4.7330 | 4.7460 | 4.7080 | 4.7460 | 4.5906 | - |
| May 24, 2024 | 4.6230 | 4.7310 | 4.6230 | 4.6840 | 4.5306 | - |
| May 23, 2024 | 4.7310 | 4.7360 | 4.7310 | 4.7360 | 4.5809 | - |
| May 22, 2024 | 4.7060 | 4.7160 | 4.7060 | 4.7160 | 4.5616 | - |
| May 21, 2024 | 4.6930 | 4.6960 | 4.6620 | 4.6660 | 4.5132 | - |
| May 20, 2024 | 4.5860 | 4.6040 | 4.5280 | 4.5290 | 4.3807 | - |
| May 17, 2024 | 4.5000 | 4.5100 | 4.4950 | 4.5100 | 4.3623 | - |
| May 16, 2024 | 4.4880 | 4.4980 | 4.4880 | 4.4980 | 4.3507 | - |
| May 15, 2024 | 4.5460 | 4.5830 | 4.5360 | 4.5560 | 4.4068 | - |
| May 14, 2024 | 4.5790 | 4.5840 | 4.5680 | 4.5680 | 4.4184 | - |
| May 13, 2024 | 4.6830 | 4.7190 | 4.6830 | 4.7190 | 4.5645 | - |
| May 10, 2024 | 4.6930 | 4.6980 | 4.6930 | 4.6980 | 4.5442 | - |
| May 9, 2024 | 4.6730 | 4.6840 | 4.6680 | 4.6840 | 4.5306 | - |
| May 8, 2024 | 4.7220 | 4.7220 | 4.6600 | 4.6700 | 4.5171 | - |
| May 7, 2024 | 4.8040 | 4.8140 | 4.8030 | 4.8140 | 4.6564 | - |
| May 6, 2024 | 4.8170 | 4.8220 | 4.8170 | 4.8210 | 4.6631 | - |
| May 3, 2024 | 4.7540 | 4.8490 | 4.7530 | 4.8490 | 4.6902 | - |
| May 2, 2024 | 4.7420 | 4.7420 | 4.6960 | 4.7000 | 4.5461 | - |
| Apr 30, 2024 | 4.6290 | 4.7370 | 4.6070 | 4.6180 | 4.4668 | 60 |
| Apr 29, 2024 | 4.7680 | 4.7680 | 4.6090 | 4.6200 | 4.4687 | 60 |
| Apr 26, 2024 | 4.6020 | 4.6250 | 4.5960 | 4.5960 | 4.4455 | - |
| Apr 25, 2024 | 4.6410 | 4.6440 | 4.6040 | 4.6090 | 4.4581 | - |
| Apr 24, 2024 | 4.5820 | 4.6050 | 4.5820 | 4.5990 | 4.4484 | - |
| Apr 23, 2024 | 4.5680 | 4.5680 | 4.5620 | 4.5670 | 4.4175 | - |
| Apr 22, 2024 | 4.6440 | 4.6780 | 4.6430 | 4.6780 | 4.5248 | - |
| Apr 19, 2024 | 4.6940 | 4.7530 | 4.6940 | 4.7530 | 4.5974 | - |
| Apr 18, 2024 | 4.6950 | 4.6970 | 4.6870 | 4.6970 | 4.5432 | - |
| Apr 17, 2024 | 4.6620 | 4.6660 | 4.6620 | 4.6660 | 4.5132 | - |
| Apr 16, 2024 | 4.5880 | 4.5880 | 4.5640 | 4.5760 | 4.4262 | - |
| Apr 15, 2024 | 4.6700 | 4.7130 | 4.6650 | 4.7130 | 4.5587 | - |
| Apr 12, 2024 | 4.6080 | 4.6560 | 4.6080 | 4.6560 | 4.5035 | - |
| Apr 11, 2024 | 4.6420 | 4.6420 | 4.5410 | 4.5490 | 4.4000 | - |
| Apr 10, 2024 | 4.5820 | 4.5820 | 4.5000 | 4.5100 | 4.3623 | - |
| Apr 9, 2024 | 4.4330 | 4.4330 | 4.3760 | 4.3760 | 4.2327 | - |
| Apr 8, 2024 | 4.2200 | 4.2480 | 4.2200 | 4.2480 | 4.1089 | - |
| Apr 5, 2024 | 4.2080 | 4.2110 | 4.2070 | 4.2110 | 4.0731 | - |
| Apr 4, 2024 | 4.2930 | 4.3600 | 4.2490 | 4.2490 | 4.1099 | 100 |
| Apr 3, 2024 | 4.2580 | 4.2670 | 4.2520 | 4.2670 | 4.1273 | - |
| Apr 2, 2024 | 4.2830 | 4.3330 | 4.2830 | 4.2860 | 4.1457 | - |
| Mar 28, 2024 | 4.2255 | 4.2970 | 4.1875 | 4.2970 | 4.1563 | - |
| Mar 27, 2024 | 4.0225 | 4.0270 | 3.9840 | 4.0270 | 3.8951 | - |
| Mar 26, 2024 | 3.9220 | 3.9300 | 3.9220 | 3.9300 | 3.8013 | - |
| Mar 25, 2024 | 3.9010 | 3.9305 | 3.9010 | 3.9305 | 3.8018 | - |
| Mar 22, 2024 | 3.8845 | 3.9325 | 3.8845 | 3.9325 | 3.8037 | - |
| Mar 21, 2024 | 4.0025 | 4.0065 | 3.9890 | 3.9990 | 3.8681 | - |
| Mar 20, 2024 | 3.8970 | 3.9385 | 3.8970 | 3.9385 | 3.8095 | - |
| Mar 19, 2024 | 3.7875 | 3.8580 | 3.7875 | 3.8580 | 3.7317 | - |
| Mar 18, 2024 | 3.7595 | 3.8390 | 3.7595 | 3.8390 | 3.7133 | - |
| Mar 15, 2024 | 3.8455 | 3.8490 | 3.8455 | 3.8490 | 3.7230 | - |
| Mar 14, 2024 | 3.8355 | 3.9270 | 3.8355 | 3.8890 | 3.7617 | - |
| Mar 13, 2024 | 4.0040 | 4.0385 | 3.9645 | 4.0385 | 3.9063 | - |
| Mar 12, 2024 | 4.0485 | 4.1080 | 4.0440 | 4.1080 | 3.9735 | - |
| Mar 11, 2024 | 4.2830 | 4.2830 | 4.2630 | 4.2675 | 4.1278 | - |
| Mar 8, 2024 | 4.1995 | 4.2215 | 4.1995 | 4.2200 | 4.0818 | - |
| Mar 7, 2024 | 4.2570 | 4.2735 | 4.2570 | 4.2575 | 4.1181 | - |
| Mar 6, 2024 | 4.2025 | 4.2535 | 4.1960 | 4.2535 | 4.1142 | - |
| Mar 5, 2024 | 4.1395 | 4.1495 | 4.0525 | 4.1095 | 3.9749 | - |
| Mar 4, 2024 | 4.1195 | 4.1195 | 4.1085 | 4.1180 | 3.9832 | - |
| Mar 1, 2024 | 4.1975 | 4.2015 | 4.1875 | 4.2015 | 4.0639 | - |
| Feb 29, 2024 | 4.1310 | 4.1670 | 4.1275 | 4.1670 | 4.0305 | - |
| Feb 28, 2024 | 4.1690 | 4.1980 | 4.1660 | 4.1980 | 4.0605 | - |
| Feb 27, 2024 | 4.1060 | 4.1285 | 4.1060 | 4.1285 | 3.9933 | - |
| Feb 26, 2024 | 4.1615 | 4.1740 | 4.1575 | 4.1575 | 4.0214 | - |
| Feb 23, 2024 | 4.2020 | 4.2205 | 4.1945 | 4.2205 | 4.0823 | - |
| Feb 22, 2024 | 0.0425 Dividend | |||||
| Feb 22, 2024 | 4.2045 | 4.2070 | 4.1975 | 4.1990 | 4.0615 | - |
| Feb 21, 2024 | 4.1635 | 4.1680 | 4.1635 | 4.1680 | 3.9638 | - |