XETRA - Delayed Quote EUR
Hecla Mining Company (HCL.DE)
At close: October 18 at 5:35 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 6.32 | 6.53 | 6.24 | 6.51 | 6.51 | 6,449 |
| Oct 17, 2024 | 6.30 | 6.32 | 6.22 | 6.24 | 6.24 | 8,287 |
| Oct 16, 2024 | 6.18 | 6.39 | 6.16 | 6.32 | 6.32 | 9,223 |
| Oct 15, 2024 | 6.04 | 6.10 | 5.98 | 6.10 | 6.10 | 2,186 |
| Oct 14, 2024 | 6.13 | 6.15 | 5.92 | 5.94 | 5.94 | 24,569 |
| Oct 11, 2024 | 6.02 | 6.20 | 6.02 | 6.12 | 6.12 | 6,751 |
| Oct 10, 2024 | 5.79 | 6.00 | 5.79 | 5.94 | 5.94 | 4,940 |
| Oct 9, 2024 | 5.80 | 5.88 | 5.75 | 5.81 | 5.81 | 7,535 |
| Oct 8, 2024 | 5.87 | 5.93 | 5.71 | 5.71 | 5.71 | 7,970 |
| Oct 7, 2024 | 5.92 | 5.98 | 5.85 | 5.90 | 5.90 | 8,426 |
| Oct 4, 2024 | 6.09 | 6.27 | 6.03 | 6.16 | 6.16 | 7,216 |
| Oct 3, 2024 | 6.04 | 6.04 | 5.90 | 5.94 | 5.94 | 8,708 |
| Oct 2, 2024 | 5.90 | 6.01 | 5.86 | 5.99 | 5.99 | 5,582 |
| Oct 1, 2024 | 6.04 | 6.13 | 5.91 | 5.93 | 5.93 | 6,828 |
| Sep 30, 2024 | 6.21 | 6.21 | 5.92 | 6.00 | 6.00 | 27,704 |
| Sep 27, 2024 | 6.49 | 6.49 | 6.19 | 6.20 | 6.20 | 15,740 |
| Sep 26, 2024 | 6.40 | 6.60 | 6.39 | 6.60 | 6.60 | 23,332 |
| Sep 25, 2024 | 6.32 | 6.44 | 6.22 | 6.44 | 6.44 | 8,411 |
| Sep 24, 2024 | 5.94 | 6.19 | 5.94 | 6.19 | 6.19 | 8,755 |
| Sep 23, 2024 | 6.08 | 6.12 | 5.97 | 6.02 | 6.02 | 1,872 |
| Sep 20, 2024 | 6.11 | 6.11 | 6.04 | 6.04 | 6.04 | 19,787 |
| Sep 19, 2024 | 6.13 | 6.24 | 5.94 | 5.97 | 5.97 | 14,800 |
| Sep 18, 2024 | 6.04 | 6.11 | 5.93 | 5.93 | 5.93 | 4,313 |
| Sep 17, 2024 | 6.12 | 6.13 | 6.07 | 6.07 | 6.07 | 1,353 |
| Sep 16, 2024 | 6.17 | 6.18 | 6.08 | 6.13 | 6.13 | 8,080 |
| Sep 13, 2024 | 5.82 | 6.07 | 5.76 | 6.07 | 6.07 | 27,205 |
| Sep 12, 2024 | 5.38 | 5.66 | 5.38 | 5.66 | 5.66 | 5,054 |
| Sep 11, 2024 | 5.25 | 5.26 | 5.14 | 5.26 | 5.26 | 4,633 |
| Sep 10, 2024 | 5.00 | 5.05 | 5.00 | 5.01 | 5.01 | 1,213 |
| Sep 9, 2024 | 4.88 | 5.08 | 4.88 | 5.07 | 5.07 | 2,721 |
| Sep 6, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 403 |
| Sep 5, 2024 | 5.01 | 5.17 | 4.95 | 5.09 | 5.09 | 2,285 |
| Sep 4, 2024 | 4.85 | 5.00 | 4.81 | 5.00 | 5.00 | 9,000 |
| Sep 3, 2024 | 5.29 | 5.29 | 4.91 | 4.91 | 4.91 | 8,027 |
| Sep 2, 2024 | 5.38 | 5.38 | 5.30 | 5.36 | 5.36 | 1,484 |
| Aug 30, 2024 | 5.36 | 5.49 | 5.35 | 5.35 | 5.35 | 8,723 |
| Aug 29, 2024 | 5.45 | 5.48 | 5.41 | 5.48 | 5.48 | 2,008 |
| Aug 28, 2024 | 5.44 | 5.51 | 5.39 | 5.39 | 5.39 | 26,942 |
| Aug 27, 2024 | 5.59 | 5.59 | 5.56 | 5.56 | 5.56 | 428 |
| Aug 26, 2024 | 0.01 Dividend | |||||
| Aug 26, 2024 | 5.52 | 5.60 | 5.52 | 5.56 | 5.56 | 2,271 |
| Aug 23, 2024 | 5.50 | 5.58 | 5.50 | 5.58 | 5.56 | 176 |
| Aug 22, 2024 | 5.48 | 5.51 | 5.41 | 5.41 | 5.39 | 8,236 |
| Aug 21, 2024 | 5.40 | 5.50 | 5.36 | 5.50 | 5.49 | 9,887 |
| Aug 20, 2024 | 5.48 | 5.55 | 5.42 | 5.42 | 5.40 | 4,288 |
| Aug 19, 2024 | 5.07 | 5.28 | 5.07 | 5.28 | 5.27 | 768 |
| Aug 16, 2024 | 5.06 | 5.11 | 5.03 | 5.08 | 5.07 | 1,989 |
| Aug 15, 2024 | 4.81 | 4.94 | 4.78 | 4.94 | 4.93 | 8,636 |
| Aug 14, 2024 | 4.75 | 4.82 | 4.68 | 4.68 | 4.67 | 2,113 |
| Aug 13, 2024 | 4.77 | 4.78 | 4.71 | 4.77 | 4.76 | 3,268 |
| Aug 12, 2024 | 4.67 | 4.68 | 4.64 | 4.68 | 4.67 | 5,967 |
| Aug 9, 2024 | 4.56 | 4.64 | 4.56 | 4.61 | 4.60 | 2,219 |
| Aug 8, 2024 | 4.40 | 4.64 | 4.40 | 4.64 | 4.62 | 9,164 |
| Aug 7, 2024 | 4.54 | 4.70 | 4.53 | 4.69 | 4.68 | 7,147 |
| Aug 6, 2024 | 4.40 | 4.40 | 4.30 | 4.34 | 4.33 | 8,266 |
| Aug 5, 2024 | 4.30 | 4.34 | 3.98 | 4.28 | 4.27 | 51,371 |
| Aug 2, 2024 | 5.02 | 5.02 | 4.55 | 4.55 | 4.54 | 6,120 |
| Aug 1, 2024 | 5.35 | 5.38 | 5.07 | 5.07 | 5.06 | 7,511 |
| Jul 31, 2024 | 5.29 | 5.32 | 5.29 | 5.32 | 5.30 | 2,658 |
| Jul 30, 2024 | 5.19 | 5.19 | 5.16 | 5.16 | 5.15 | 97 |
| Jul 29, 2024 | 5.27 | 5.29 | 5.09 | 5.09 | 5.08 | 9,014 |
| Jul 26, 2024 | 5.35 | 5.40 | 5.25 | 5.29 | 5.27 | 5,983 |
| Jul 25, 2024 | 5.31 | 5.31 | 5.15 | 5.26 | 5.24 | 49,543 |
| Jul 24, 2024 | 5.48 | 5.67 | 5.48 | 5.67 | 5.66 | 11,684 |
| Jul 23, 2024 | 5.44 | 5.47 | 5.38 | 5.45 | 5.44 | 4,061 |
| Jul 22, 2024 | 5.43 | 5.47 | 5.30 | 5.34 | 5.33 | 18,600 |
| Jul 19, 2024 | 5.29 | 5.50 | 5.28 | 5.43 | 5.42 | 28,229 |
| Jul 18, 2024 | 5.63 | 5.68 | 5.63 | 5.64 | 5.62 | 8,748 |
| Jul 17, 2024 | 5.75 | 5.79 | 5.63 | 5.66 | 5.64 | 22,925 |
| Jul 16, 2024 | 5.58 | 5.75 | 5.55 | 5.73 | 5.72 | 10,415 |
| Jul 15, 2024 | 5.52 | 5.59 | 5.48 | 5.57 | 5.55 | 5,080 |
| Jul 12, 2024 | 5.39 | 5.54 | 5.31 | 5.48 | 5.47 | 9,583 |
| Jul 11, 2024 | 5.12 | 5.46 | 5.12 | 5.46 | 5.45 | 6,665 |
| Jul 10, 2024 | 4.94 | 5.04 | 4.86 | 5.04 | 5.03 | 926 |
| Jul 9, 2024 | 4.85 | 4.88 | 4.82 | 4.82 | 4.81 | 6,800 |
| Jul 8, 2024 | 4.85 | 4.85 | 4.74 | 4.74 | 4.73 | 7,224 |
| Jul 5, 2024 | 4.80 | 4.91 | 4.79 | 4.90 | 4.89 | 34,121 |
| Jul 4, 2024 | 4.76 | 4.80 | 4.73 | 4.73 | 4.72 | 8,823 |
| Jul 3, 2024 | 4.63 | 4.82 | 4.61 | 4.81 | 4.80 | 11,560 |
| Jul 2, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | - |
| Jul 1, 2024 | 4.51 | 4.51 | 4.46 | 4.46 | 4.45 | 652 |
| Jun 28, 2024 | 4.64 | 4.64 | 4.55 | 4.58 | 4.57 | 885 |
| Jun 27, 2024 | 4.56 | 4.58 | 4.56 | 4.57 | 4.55 | 660 |
| Jun 26, 2024 | 4.59 | 4.59 | 4.54 | 4.56 | 4.55 | 1,755 |
| Jun 25, 2024 | 4.75 | 4.76 | 4.59 | 4.59 | 4.58 | 2,573 |
| Jun 24, 2024 | 4.88 | 4.88 | 4.75 | 4.77 | 4.76 | 11,061 |
| Jun 21, 2024 | 4.94 | 4.99 | 4.83 | 4.83 | 4.81 | 3,076 |
| Jun 20, 2024 | 4.92 | 5.00 | 4.92 | 4.96 | 4.95 | 3,155 |
| Jun 19, 2024 | 4.82 | 4.82 | 4.71 | 4.71 | 4.70 | 2,202 |
| Jun 18, 2024 | 4.67 | 4.78 | 4.66 | 4.74 | 4.73 | 6,971 |
| Jun 17, 2024 | 4.85 | 4.85 | 4.68 | 4.68 | 4.67 | 9,461 |
| Jun 14, 2024 | 4.85 | 4.93 | 4.81 | 4.81 | 4.80 | 23,171 |
| Jun 13, 2024 | 4.90 | 4.90 | 4.82 | 4.82 | 4.81 | 2,750 |
| Jun 12, 2024 | 4.98 | 5.10 | 4.90 | 5.02 | 5.01 | 2,690 |
| Jun 11, 2024 | 4.88 | 4.97 | 4.87 | 4.90 | 4.89 | 12,737 |
| Jun 10, 2024 | 4.98 | 5.02 | 4.95 | 4.95 | 4.94 | 5,842 |
| Jun 7, 2024 | 5.39 | 5.39 | 4.99 | 4.99 | 4.97 | 15,937 |
| Jun 6, 2024 | 5.14 | 5.27 | 5.14 | 5.27 | 5.25 | 12,215 |
| Jun 5, 2024 | 5.04 | 5.05 | 4.97 | 5.05 | 5.04 | 12,753 |
| Jun 4, 2024 | 5.40 | 5.40 | 5.05 | 5.05 | 5.04 | 14,645 |
| Jun 3, 2024 | 5.44 | 5.46 | 5.38 | 5.40 | 5.39 | 8,312 |
| May 31, 2024 | 5.48 | 5.55 | 5.38 | 5.38 | 5.36 | 15,757 |
| May 30, 2024 | 5.30 | 5.46 | 5.25 | 5.46 | 5.44 | 6,241 |
| May 29, 2024 | 5.52 | 5.52 | 5.34 | 5.39 | 5.37 | 3,968 |
| May 28, 2024 | 5.48 | 5.55 | 5.40 | 5.49 | 5.47 | 24,751 |
| May 27, 2024 | 5.26 | 5.53 | 5.26 | 5.48 | 5.47 | 17,257 |
| May 24, 2024 | 5.37 | 5.43 | 5.26 | 5.33 | 5.32 | 5,100 |
| May 23, 2024 | 0.01 Dividend | |||||
| May 23, 2024 | 5.45 | 5.45 | 5.29 | 5.44 | 5.42 | 27,777 |
| May 22, 2024 | 5.69 | 5.73 | 5.50 | 5.54 | 5.52 | 6,104 |
| May 21, 2024 | 5.70 | 5.77 | 5.65 | 5.73 | 5.71 | 3,971 |
| May 20, 2024 | 5.79 | 5.83 | 5.57 | 5.70 | 5.68 | 33,770 |
| May 17, 2024 | 5.16 | 5.61 | 5.16 | 5.58 | 5.56 | 10,270 |
| May 16, 2024 | 5.17 | 5.17 | 5.10 | 5.14 | 5.12 | 12,937 |
| May 15, 2024 | 5.00 | 5.09 | 4.85 | 5.09 | 5.07 | 31,391 |
| May 14, 2024 | 4.92 | 4.92 | 4.78 | 4.78 | 4.76 | 1,502 |
| May 13, 2024 | 4.88 | 5.03 | 4.85 | 4.85 | 4.83 | 6,437 |
| May 10, 2024 | 5.17 | 5.25 | 5.02 | 5.10 | 5.09 | 8,665 |
| May 9, 2024 | 4.66 | 5.04 | 4.66 | 5.03 | 5.01 | 12,168 |
| May 8, 2024 | 4.70 | 4.70 | 4.62 | 4.65 | 4.63 | 894 |
| May 7, 2024 | 4.63 | 4.66 | 4.60 | 4.64 | 4.63 | 8,635 |
| May 6, 2024 | 4.43 | 4.62 | 4.43 | 4.62 | 4.60 | 18,242 |
| May 3, 2024 | 4.44 | 4.50 | 4.42 | 4.45 | 4.43 | 27,955 |
| May 2, 2024 | 4.43 | 4.47 | 4.35 | 4.41 | 4.39 | 9,121 |
| Apr 30, 2024 | 4.59 | 4.61 | 4.45 | 4.45 | 4.43 | 5,250 |
| Apr 29, 2024 | 4.77 | 4.81 | 4.75 | 4.79 | 4.78 | 1,327 |
| Apr 26, 2024 | 4.80 | 4.81 | 4.70 | 4.70 | 4.69 | 3,045 |
| Apr 25, 2024 | 4.90 | 4.95 | 4.67 | 4.68 | 4.66 | 18,339 |
| Apr 24, 2024 | 4.87 | 4.87 | 4.84 | 4.87 | 4.85 | 2,041 |
| Apr 23, 2024 | 4.66 | 4.87 | 4.59 | 4.86 | 4.85 | 21,481 |
| Apr 22, 2024 | 4.97 | 4.97 | 4.73 | 4.82 | 4.80 | 14,388 |
| Apr 19, 2024 | 4.98 | 5.04 | 4.97 | 5.00 | 4.99 | 2,071 |
| Apr 18, 2024 | 5.00 | 5.07 | 4.99 | 5.03 | 5.01 | 6,022 |
| Apr 17, 2024 | 4.92 | 5.09 | 4.92 | 5.03 | 5.02 | 4,295 |
| Apr 16, 2024 | 4.90 | 4.99 | 4.85 | 4.96 | 4.94 | 8,822 |
| Apr 15, 2024 | 5.22 | 5.22 | 5.01 | 5.06 | 5.04 | 11,775 |
| Apr 12, 2024 | 5.37 | 5.50 | 5.24 | 5.24 | 5.23 | 18,774 |
| Apr 11, 2024 | 5.09 | 5.24 | 5.09 | 5.10 | 5.08 | 6,447 |
| Apr 10, 2024 | 5.23 | 5.24 | 4.99 | 5.05 | 5.03 | 24,525 |
| Apr 9, 2024 | 5.15 | 5.28 | 5.08 | 5.17 | 5.15 | 5,308 |
| Apr 8, 2024 | 5.21 | 5.27 | 5.06 | 5.07 | 5.05 | 14,001 |
| Apr 5, 2024 | 4.88 | 5.04 | 4.88 | 5.04 | 5.02 | 702 |
| Apr 4, 2024 | 5.02 | 5.07 | 4.95 | 4.98 | 4.97 | 9,293 |
| Apr 3, 2024 | 4.66 | 4.87 | 4.64 | 4.79 | 4.77 | 22,558 |
| Apr 2, 2024 | 4.54 | 4.71 | 4.50 | 4.57 | 4.55 | 43,833 |
| Mar 28, 2024 | 4.17 | 4.37 | 4.17 | 4.37 | 4.35 | 2,193 |
| Mar 27, 2024 | 3.96 | 4.05 | 3.96 | 4.05 | 4.04 | 1,183 |
| Mar 26, 2024 | 3.97 | 3.97 | 3.94 | 3.96 | 3.95 | 358 |
| Mar 25, 2024 | 3.94 | 3.97 | 3.94 | 3.97 | 3.96 | 1,666 |
| Mar 22, 2024 | 3.94 | 3.96 | 3.93 | 3.93 | 3.92 | 12,876 |
| Mar 21, 2024 | 4.11 | 4.11 | 3.98 | 3.99 | 3.98 | 2,940 |
| Mar 20, 2024 | 3.77 | 3.77 | 3.72 | 3.72 | 3.71 | 1,106 |
| Mar 19, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | - |
| Mar 18, 2024 | 3.98 | 3.98 | 3.94 | 3.96 | 3.95 | 3,116 |
| Mar 15, 2024 | 4.05 | 4.05 | 3.95 | 4.04 | 4.03 | 2,550 |
| Mar 14, 2024 | 4.05 | 4.07 | 3.96 | 3.97 | 3.96 | 4,114 |
| Mar 13, 2024 | 3.85 | 4.01 | 3.85 | 4.01 | 4.00 | 819 |
| Mar 12, 2024 | 3.91 | 3.93 | 3.88 | 3.88 | 3.87 | 12,548 |
| Mar 11, 2024 | 0.01 Dividend | |||||
| Mar 11, 2024 | 3.70 | 4.00 | 3.70 | 3.97 | 3.96 | 22,786 |
| Mar 8, 2024 | 3.78 | 3.86 | 3.71 | 3.74 | 3.73 | 12,116 |
| Mar 7, 2024 | 3.65 | 3.73 | 3.64 | 3.68 | 3.66 | 10,731 |
| Mar 6, 2024 | 3.49 | 3.63 | 3.49 | 3.62 | 3.60 | 341 |
| Mar 5, 2024 | 3.63 | 3.65 | 3.53 | 3.53 | 3.51 | 1,744 |
| Mar 4, 2024 | 3.46 | 3.62 | 3.46 | 3.59 | 3.57 | 6,142 |
| Mar 1, 2024 | 3.28 | 3.41 | 3.24 | 3.41 | 3.40 | 4,845 |
| Feb 29, 2024 | 3.18 | 3.32 | 3.18 | 3.26 | 3.24 | 9,542 |
| Feb 28, 2024 | 3.29 | 3.29 | 3.21 | 3.21 | 3.19 | 3,645 |
| Feb 27, 2024 | 3.30 | 3.32 | 3.30 | 3.32 | 3.30 | 105 |
| Feb 26, 2024 | 3.34 | 3.34 | 3.23 | 3.23 | 3.22 | 1,308 |
| Feb 23, 2024 | 3.26 | 3.27 | 3.26 | 3.27 | 3.25 | 50 |
| Feb 22, 2024 | 3.29 | 3.29 | 3.26 | 3.26 | 3.24 | 948 |
| Feb 21, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.27 | - |
| Feb 20, 2024 | 3.34 | 3.38 | 3.29 | 3.30 | 3.28 | 3,269 |
| Feb 19, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.35 | - |
| Feb 16, 2024 | 3.38 | 3.39 | 3.34 | 3.36 | 3.34 | 2,768 |
| Feb 15, 2024 | 3.18 | 3.37 | 3.18 | 3.37 | 3.35 | 3,340 |
| Feb 14, 2024 | 3.17 | 3.23 | 3.14 | 3.23 | 3.22 | 14,799 |
| Feb 13, 2024 | 3.46 | 3.46 | 3.22 | 3.23 | 3.22 | 4,961 |
| Feb 12, 2024 | 3.33 | 3.43 | 3.33 | 3.43 | 3.41 | 5,980 |
| Feb 9, 2024 | 3.33 | 3.36 | 3.25 | 3.25 | 3.23 | 28,067 |
| Feb 8, 2024 | 3.31 | 3.32 | 3.27 | 3.27 | 3.25 | 5,545 |
| Feb 7, 2024 | 3.40 | 3.40 | 3.32 | 3.32 | 3.30 | 54 |
| Feb 6, 2024 | 3.33 | 3.39 | 3.33 | 3.39 | 3.38 | 1 |
| Feb 5, 2024 | 3.49 | 3.55 | 3.35 | 3.35 | 3.33 | 2,603 |
| Feb 2, 2024 | 3.64 | 3.66 | 3.47 | 3.47 | 3.46 | 29,433 |
| Feb 1, 2024 | 3.55 | 3.61 | 3.53 | 3.57 | 3.55 | 2,617 |
| Jan 31, 2024 | 3.68 | 3.68 | 3.60 | 3.60 | 3.58 | 561 |
| Jan 30, 2024 | 3.77 | 3.78 | 3.66 | 3.67 | 3.65 | 6,126 |
| Jan 29, 2024 | 3.74 | 3.74 | 3.73 | 3.73 | 3.72 | 135 |
| Jan 26, 2024 | 3.68 | 3.71 | 3.67 | 3.67 | 3.65 | 2,518 |
| Jan 25, 2024 | 3.63 | 3.68 | 3.63 | 3.65 | 3.64 | 2,604 |
| Jan 24, 2024 | 3.78 | 3.79 | 3.64 | 3.64 | 3.62 | 912 |
| Jan 23, 2024 | 3.74 | 3.80 | 3.70 | 3.70 | 3.68 | 4,574 |
| Jan 22, 2024 | 3.63 | 3.71 | 3.63 | 3.70 | 3.69 | 4,270 |
| Jan 19, 2024 | 3.73 | 3.73 | 3.62 | 3.62 | 3.60 | 2,028 |
| Jan 18, 2024 | 3.76 | 3.78 | 3.66 | 3.66 | 3.65 | 2,405 |
| Jan 17, 2024 | 3.84 | 3.84 | 3.73 | 3.73 | 3.71 | 2,487 |
| Jan 16, 2024 | 4.06 | 4.06 | 3.88 | 3.89 | 3.87 | 8,350 |
| Jan 15, 2024 | 4.08 | 4.08 | 4.01 | 4.03 | 4.00 | 1,745 |
| Jan 12, 2024 | 3.89 | 4.09 | 3.88 | 4.08 | 4.06 | 6,096 |
| Jan 11, 2024 | 3.91 | 3.91 | 3.79 | 3.79 | 3.77 | 3,102 |
| Jan 10, 2024 | 3.94 | 3.94 | 3.89 | 3.89 | 3.87 | 73 |
| Jan 9, 2024 | 4.01 | 4.01 | 3.98 | 3.98 | 3.96 | 2,461 |
| Jan 8, 2024 | 3.89 | 3.98 | 3.88 | 3.97 | 3.95 | 10,879 |
| Jan 5, 2024 | 3.95 | 4.02 | 3.94 | 3.94 | 3.92 | 1,759 |
| Jan 4, 2024 | 4.07 | 4.07 | 3.95 | 3.99 | 3.97 | 20,187 |
| Jan 3, 2024 | 4.26 | 4.26 | 4.24 | 4.24 | 4.22 | 450 |
| Jan 2, 2024 | 4.41 | 4.43 | 4.35 | 4.38 | 4.35 | 3,687 |
| Dec 29, 2023 | 4.47 | 4.47 | 4.44 | 4.44 | 4.42 | 2,237 |
| Dec 28, 2023 | 4.55 | 4.55 | 4.42 | 4.51 | 4.48 | 15,982 |
| Dec 27, 2023 | 4.52 | 4.55 | 4.52 | 4.55 | 4.53 | 150 |
| Dec 22, 2023 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | - |
| Dec 21, 2023 | 4.51 | 4.52 | 4.51 | 4.52 | 4.50 | 7 |
| Dec 20, 2023 | 4.55 | 4.63 | 4.52 | 4.63 | 4.61 | 6,223 |
| Dec 19, 2023 | 4.56 | 4.60 | 4.56 | 4.59 | 4.56 | 6,001 |
| Dec 18, 2023 | 4.55 | 4.55 | 4.48 | 4.48 | 4.46 | 1,250 |
| Dec 15, 2023 | 4.65 | 4.65 | 4.52 | 4.59 | 4.57 | 2,238 |
| Dec 14, 2023 | 4.57 | 4.74 | 4.53 | 4.57 | 4.55 | 8,631 |
| Dec 13, 2023 | 4.20 | 4.26 | 4.20 | 4.24 | 4.21 | 12,880 |
| Dec 12, 2023 | 4.40 | 4.43 | 4.24 | 4.24 | 4.22 | 1,789 |
| Dec 11, 2023 | 4.36 | 4.36 | 4.15 | 4.32 | 4.30 | 21,546 |
| Dec 8, 2023 | 4.45 | 4.45 | 4.32 | 4.41 | 4.38 | 2,279 |
| Dec 7, 2023 | 4.42 | 4.42 | 4.41 | 4.41 | 4.38 | 221 |
| Dec 6, 2023 | 4.46 | 4.47 | 4.43 | 4.44 | 4.42 | 4,448 |
| Dec 5, 2023 | 4.55 | 4.55 | 4.36 | 4.38 | 4.36 | 2,005 |
| Dec 4, 2023 | 4.75 | 4.75 | 4.58 | 4.58 | 4.56 | 8,024 |
| Dec 1, 2023 | 4.57 | 4.69 | 4.53 | 4.68 | 4.65 | 7,164 |
| Nov 30, 2023 | 4.50 | 4.55 | 4.45 | 4.55 | 4.53 | 9,162 |
| Nov 29, 2023 | 4.47 | 4.49 | 4.45 | 4.45 | 4.42 | 4,544 |
| Nov 28, 2023 | 4.43 | 4.47 | 4.39 | 4.47 | 4.44 | 6,393 |
| Nov 27, 2023 | 4.47 | 4.54 | 4.39 | 4.39 | 4.37 | 13,951 |
| Nov 24, 2023 | 4.33 | 4.45 | 4.33 | 4.43 | 4.40 | 2,478 |
| Nov 23, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | 917 |
| Nov 22, 2023 | 0.01 Dividend | |||||
| Nov 22, 2023 | 4.30 | 4.32 | 4.26 | 4.28 | 4.25 | 20,865 |
| Nov 21, 2023 | 4.22 | 4.40 | 4.20 | 4.34 | 4.32 | 8,355 |
| Nov 20, 2023 | 4.24 | 4.24 | 4.17 | 4.22 | 4.20 | 2,722 |
| Nov 17, 2023 | 4.14 | 4.22 | 4.14 | 4.22 | 4.19 | 439 |
| Nov 16, 2023 | 3.97 | 4.12 | 3.97 | 4.11 | 4.08 | 4,017 |
| Nov 15, 2023 | 3.96 | 3.96 | 3.89 | 3.91 | 3.89 | 5,179 |
| Nov 14, 2023 | 3.55 | 3.85 | 3.55 | 3.84 | 3.81 | 9,479 |
| Nov 13, 2023 | 3.54 | 3.61 | 3.52 | 3.61 | 3.58 | 3,812 |
| Nov 10, 2023 | 3.67 | 3.67 | 3.52 | 3.60 | 3.58 | 38,821 |
| Nov 9, 2023 | 3.73 | 3.83 | 3.73 | 3.79 | 3.76 | 1,000 |
| Nov 8, 2023 | 3.80 | 3.80 | 3.73 | 3.73 | 3.71 | 2,657 |
| Nov 7, 2023 | 3.85 | 3.87 | 3.79 | 3.85 | 3.82 | 1,765 |
| Nov 6, 2023 | 4.03 | 4.16 | 3.97 | 3.98 | 3.96 | 24,943 |
| Nov 3, 2023 | 3.86 | 3.87 | 3.86 | 3.87 | 3.84 | 3,301 |
| Nov 2, 2023 | 3.87 | 3.88 | 3.80 | 3.80 | 3.77 | 5,946 |
| Nov 1, 2023 | 3.81 | 3.86 | 3.77 | 3.84 | 3.81 | 2,278 |
| Oct 31, 2023 | 3.96 | 3.98 | 3.92 | 3.92 | 3.90 | 5,200 |
| Oct 30, 2023 | 3.90 | 4.03 | 3.90 | 3.99 | 3.96 | 8,707 |
| Oct 27, 2023 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | - |
| Oct 26, 2023 | 3.89 | 3.96 | 3.89 | 3.90 | 3.87 | 3,587 |
| Oct 25, 2023 | 3.95 | 4.02 | 3.92 | 4.02 | 3.99 | 3,867 |
| Oct 24, 2023 | 3.97 | 4.05 | 3.97 | 4.05 | 4.03 | 3,402 |
| Oct 23, 2023 | 4.00 | 4.05 | 3.94 | 4.05 | 4.03 | 9,245 |
| Oct 20, 2023 | 4.03 | 4.18 | 4.03 | 4.18 | 4.15 | 18,441 |
| Oct 19, 2023 | 4.09 | 4.09 | 4.01 | 4.01 | 3.99 | 4,450 |
| Oct 18, 2023 | 4.24 | 4.30 | 4.11 | 4.11 | 4.09 | 16,782 |