Dusseldorf - Delayed Quote EUR
BP PLC (BPE5.DU)
4.1525
-0.0760
(-1.80%)
As of 10:36:29 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 4.2600 | 4.2600 | 4.1525 | 4.1525 | 4.1525 | 383 |
| May 5, 2025 | 4.2640 | 4.2665 | 4.2275 | 4.2285 | 4.2285 | 1,525 |
| May 2, 2025 | 4.1015 | 4.1290 | 4.0825 | 4.0990 | 4.0990 | - |
| Apr 30, 2025 | 4.1070 | 4.1320 | 4.0030 | 4.0030 | 4.0030 | - |
| Apr 29, 2025 | 4.2060 | 4.2060 | 4.0915 | 4.1300 | 4.1300 | 3,000 |
| Apr 28, 2025 | 4.2805 | 4.2950 | 4.2480 | 4.2480 | 4.2480 | 3,500 |
| Apr 25, 2025 | 4.3040 | 4.3040 | 4.2415 | 4.2685 | 4.2685 | 750 |
| Apr 24, 2025 | 4.2105 | 4.2575 | 4.2105 | 4.2575 | 4.2575 | - |
| Apr 23, 2025 | 4.2960 | 4.4020 | 4.2260 | 4.2375 | 4.2375 | 848 |
| Apr 22, 2025 | 4.1340 | 4.1665 | 4.1340 | 4.1640 | 4.1640 | 800 |
| Apr 17, 2025 | 4.0660 | 4.1835 | 4.0660 | 4.1835 | 4.1835 | - |
| Apr 16, 2025 | 3.9960 | 4.0940 | 3.9935 | 4.0940 | 4.0940 | - |
| Apr 15, 2025 | 3.9915 | 4.0690 | 3.9915 | 4.0365 | 4.0365 | - |
| Apr 14, 2025 | 3.9575 | 4.0205 | 3.9325 | 3.9325 | 3.9325 | 1,000 |
| Apr 11, 2025 | 3.9960 | 3.9960 | 3.8195 | 3.9315 | 3.9315 | 2,615 |
| Apr 10, 2025 | 4.2965 | 4.2965 | 3.9220 | 3.9220 | 3.9220 | 100 |
| Apr 9, 2025 | 3.9760 | 4.2175 | 3.8375 | 4.2175 | 4.2175 | 4,200 |
| Apr 8, 2025 | 4.2000 | 4.2540 | 3.9920 | 3.9920 | 3.9920 | 1,386 |
| Apr 7, 2025 | 4.0475 | 4.1655 | 4.0250 | 4.1655 | 4.1655 | 2,300 |
| Apr 4, 2025 | 4.7515 | 4.7515 | 4.3270 | 4.3270 | 4.3270 | 831 |
| Apr 3, 2025 | 5.1100 | 5.1100 | 4.7655 | 4.7655 | 4.7655 | 245 |
| Apr 2, 2025 | 5.1960 | 5.2310 | 5.1620 | 5.1620 | 5.1620 | - |
| Apr 1, 2025 | 5.2070 | 5.2070 | 5.1440 | 5.1440 | 5.1440 | - |
| Mar 31, 2025 | 5.1370 | 5.2220 | 5.1370 | 5.1600 | 5.1600 | - |
| Mar 28, 2025 | 5.3100 | 5.3100 | 5.2180 | 5.2220 | 5.2220 | - |
| Mar 27, 2025 | 5.3290 | 5.3420 | 5.3070 | 5.3070 | 5.3070 | - |
| Mar 26, 2025 | 5.2970 | 5.3460 | 5.2930 | 5.3190 | 5.3190 | - |
| Mar 25, 2025 | 5.2670 | 5.3280 | 5.2670 | 5.2770 | 5.2770 | - |
| Mar 24, 2025 | 5.3470 | 5.3470 | 5.2490 | 5.2490 | 5.2490 | 200 |
| Mar 21, 2025 | 5.3060 | 5.3370 | 5.3000 | 5.3000 | 5.3000 | - |
| Mar 20, 2025 | 5.2630 | 5.3300 | 5.2630 | 5.3160 | 5.3160 | - |
| Mar 19, 2025 | 5.1890 | 5.2540 | 5.1870 | 5.2420 | 5.2420 | - |
| Mar 18, 2025 | 5.1340 | 5.2180 | 5.1340 | 5.1930 | 5.1930 | - |
| Mar 17, 2025 | 5.0780 | 5.1300 | 5.0780 | 5.1300 | 5.1300 | - |
| Mar 14, 2025 | 4.9665 | 5.0870 | 4.9665 | 5.0870 | 5.0870 | - |
| Mar 13, 2025 | 4.8955 | 4.9765 | 4.8955 | 4.9290 | 4.9290 | - |
| Mar 12, 2025 | 4.9070 | 4.9350 | 4.8650 | 4.9350 | 4.9350 | - |
| Mar 11, 2025 | 4.9390 | 4.9920 | 4.8475 | 4.8475 | 4.8475 | 100 |
| Mar 10, 2025 | 4.9455 | 5.0170 | 4.9320 | 4.9320 | 4.9320 | 2,497 |
| Mar 7, 2025 | 4.8905 | 4.9350 | 4.8885 | 4.9330 | 4.9330 | - |
| Mar 6, 2025 | 4.9500 | 4.9500 | 4.8540 | 4.8875 | 4.8875 | - |
| Mar 5, 2025 | 4.9995 | 4.9995 | 4.8785 | 4.9050 | 4.9050 | 3,000 |
| Mar 4, 2025 | 5.1240 | 5.1240 | 4.9385 | 4.9685 | 4.9685 | 3,018 |
| Mar 3, 2025 | 5.2940 | 5.3120 | 5.1140 | 5.1140 | 5.1140 | - |
| Feb 28, 2025 | 5.2800 | 5.2810 | 5.2440 | 5.2700 | 5.2700 | - |
| Feb 27, 2025 | 5.2020 | 5.3070 | 5.2020 | 5.3070 | 5.3070 | - |
| Feb 26, 2025 | 5.3160 | 5.3160 | 5.1740 | 5.1900 | 5.1900 | 1,600 |
| Feb 25, 2025 | 5.3690 | 5.3860 | 5.2560 | 5.2560 | 5.2560 | - |
| Feb 24, 2025 | 5.3950 | 5.4020 | 5.3640 | 5.3880 | 5.3880 | - |
| Feb 21, 2025 | 5.4380 | 5.4380 | 5.3990 | 5.4000 | 5.4000 | 1,000 |
| Feb 20, 2025 | 0.070623994 Dividend | |||||
| Feb 20, 2025 | 5.5440 | 5.5440 | 5.4230 | 5.4230 | 5.4230 | - |
| Feb 19, 2025 | 5.6240 | 5.6290 | 5.5400 | 5.5410 | 5.4610 | 390 |
| Feb 18, 2025 | 5.5390 | 5.6000 | 5.5390 | 5.5770 | 5.4965 | 932 |
| Feb 17, 2025 | 5.5850 | 5.5880 | 5.5270 | 5.5270 | 5.4472 | - |
| Feb 14, 2025 | 5.5040 | 5.5850 | 5.5040 | 5.5630 | 5.4827 | - |
| Feb 13, 2025 | 5.5640 | 5.5930 | 5.5610 | 5.5610 | 5.4807 | - |
| Feb 12, 2025 | 5.5250 | 5.5870 | 5.4720 | 5.5380 | 5.4580 | - |
| Feb 11, 2025 | 5.5440 | 5.6300 | 5.5330 | 5.5630 | 5.4827 | 10,040 |
| Feb 10, 2025 | 5.3470 | 5.5870 | 5.3470 | 5.5870 | 5.5063 | 2,358 |
| Feb 7, 2025 | 5.1450 | 5.1950 | 5.1450 | 5.1950 | 5.1200 | - |
| Feb 6, 2025 | 5.0900 | 5.1560 | 5.0900 | 5.0950 | 5.0214 | 150 |
| Feb 5, 2025 | 5.0390 | 5.0960 | 5.0390 | 5.0500 | 4.9771 | - |
| Feb 4, 2025 | 5.0190 | 5.0640 | 4.9560 | 5.0320 | 4.9593 | - |
| Feb 3, 2025 | 5.0080 | 5.0380 | 4.9590 | 4.9955 | 4.9234 | - |
| Jan 31, 2025 | 5.0350 | 5.0560 | 4.9855 | 4.9855 | 4.9135 | - |
| Jan 30, 2025 | 4.9705 | 5.0370 | 4.9640 | 5.0100 | 4.9377 | - |
| Jan 29, 2025 | 5.0050 | 5.0050 | 4.9430 | 4.9510 | 4.8795 | - |
| Jan 28, 2025 | 4.9845 | 5.0020 | 4.9540 | 4.9540 | 4.8825 | 1 |
| Jan 27, 2025 | 4.9445 | 4.9950 | 4.9445 | 4.9590 | 4.8874 | 255 |
| Jan 24, 2025 | 5.0100 | 5.0100 | 4.9735 | 4.9735 | 4.9017 | - |
| Jan 23, 2025 | 5.0080 | 5.0480 | 5.0080 | 5.0150 | 4.9426 | - |
| Jan 22, 2025 | 5.0150 | 5.0620 | 5.0150 | 5.0160 | 4.9436 | - |
| Jan 21, 2025 | 5.0620 | 5.0890 | 5.0220 | 5.0220 | 4.9495 | - |
| Jan 20, 2025 | 5.1440 | 5.1440 | 5.0780 | 5.0780 | 5.0047 | - |
| Jan 17, 2025 | 5.1320 | 5.1740 | 5.1070 | 5.1070 | 5.0333 | - |
| Jan 16, 2025 | 5.0490 | 5.0920 | 5.0490 | 5.0920 | 5.0185 | - |
| Jan 15, 2025 | 5.0210 | 5.0360 | 5.0100 | 5.0100 | 4.9377 | - |
| Jan 14, 2025 | 5.0950 | 5.0950 | 4.9680 | 4.9985 | 4.9263 | 300 |
| Jan 13, 2025 | 5.1110 | 5.1370 | 5.0920 | 5.0920 | 5.0185 | - |
| Jan 10, 2025 | 5.0300 | 5.1220 | 5.0300 | 5.1050 | 5.0313 | - |
| Jan 9, 2025 | 4.9770 | 5.0580 | 4.9770 | 5.0260 | 4.9534 | - |
| Jan 8, 2025 | 5.0800 | 5.0810 | 4.9855 | 4.9855 | 4.9135 | 40 |
| Jan 7, 2025 | 4.9755 | 5.0840 | 4.9755 | 5.0840 | 5.0106 | - |
| Jan 6, 2025 | 4.9155 | 4.9950 | 4.9100 | 4.9450 | 4.8736 | - |
| Jan 3, 2025 | 4.8425 | 4.9315 | 4.8425 | 4.9150 | 4.8440 | - |
| Jan 2, 2025 | 4.7285 | 4.8410 | 4.7285 | 4.8360 | 4.7662 | - |
| Dec 30, 2024 | 4.6140 | 4.6455 | 4.6140 | 4.6455 | 4.5784 | - |
| Dec 27, 2024 | 4.5790 | 4.6350 | 4.5790 | 4.6105 | 4.5439 | - |
| Dec 23, 2024 | 4.5650 | 4.5785 | 4.5595 | 4.5785 | 4.5124 | 840 |
| Dec 20, 2024 | 4.5665 | 4.5665 | 4.5165 | 4.5595 | 4.4937 | - |
| Dec 19, 2024 | 4.5855 | 4.6000 | 4.5745 | 4.5745 | 4.5085 | - |
| Dec 18, 2024 | 4.6170 | 4.6505 | 4.6170 | 4.6210 | 4.5543 | - |
| Dec 17, 2024 | 4.6200 | 4.6200 | 4.5885 | 4.5885 | 4.5223 | - |
| Dec 16, 2024 | 4.7450 | 4.7450 | 4.6300 | 4.6300 | 4.5632 | - |
| Dec 13, 2024 | 4.7915 | 4.7915 | 4.7230 | 4.7560 | 4.6873 | 100 |
| Dec 12, 2024 | 4.7955 | 4.8285 | 4.7865 | 4.7865 | 4.7174 | - |
| Dec 11, 2024 | 4.7755 | 4.7840 | 4.7605 | 4.7605 | 4.6918 | - |
| Dec 10, 2024 | 4.7385 | 4.7860 | 4.7385 | 4.7665 | 4.6977 | - |
| Dec 9, 2024 | 4.5165 | 4.7800 | 4.5165 | 4.7365 | 4.6681 | - |
| Dec 6, 2024 | 4.5860 | 4.6100 | 4.5255 | 4.5380 | 4.4725 | 100 |
| Dec 5, 2024 | 4.6295 | 4.6295 | 4.5760 | 4.5900 | 4.5237 | - |
| Dec 4, 2024 | 4.6545 | 4.6920 | 4.6080 | 4.6080 | 4.5415 | - |
| Dec 3, 2024 | 4.5895 | 4.6660 | 4.5895 | 4.6450 | 4.5779 | 1,300 |
| Dec 2, 2024 | 4.6055 | 4.6265 | 4.5730 | 4.5730 | 4.5070 | - |
| Nov 29, 2024 | 4.6070 | 4.6235 | 4.5995 | 4.5995 | 4.5331 | - |
| Nov 28, 2024 | 4.5875 | 4.6530 | 4.5875 | 4.6530 | 4.5858 | 750 |
| Nov 27, 2024 | 4.5855 | 4.5965 | 4.5680 | 4.5720 | 4.5060 | - |
| Nov 26, 2024 | 4.6255 | 4.6255 | 4.5865 | 4.5865 | 4.5203 | - |
| Nov 25, 2024 | 4.7255 | 4.7445 | 4.6430 | 4.6430 | 4.5760 | - |
| Nov 22, 2024 | 4.6620 | 4.7190 | 4.6620 | 4.6945 | 4.6267 | - |
| Nov 21, 2024 | 4.5955 | 4.6365 | 4.5955 | 4.6365 | 4.5696 | - |
| Nov 20, 2024 | 4.6385 | 4.6385 | 4.5680 | 4.5680 | 4.5020 | 411 |
| Nov 19, 2024 | 4.6265 | 4.6305 | 4.5635 | 4.5635 | 4.4976 | 100 |
| Nov 18, 2024 | 4.6345 | 4.6345 | 4.5815 | 4.6125 | 4.5459 | 87 |
| Nov 15, 2024 | 4.5610 | 4.6080 | 4.5605 | 4.5680 | 4.5020 | - |
| Nov 14, 2024 | 4.4735 | 4.5535 | 4.4735 | 4.5480 | 4.4823 | 150 |
| Nov 13, 2024 | 4.3640 | 4.4795 | 4.3640 | 4.4795 | 4.4148 | 450 |
| Nov 12, 2024 | 4.5055 | 4.5055 | 4.3970 | 4.4500 | 4.3858 | 15,100 |
| Nov 11, 2024 | 4.4955 | 4.5330 | 4.4890 | 4.4890 | 4.4242 | - |
| Nov 8, 2024 | 4.5855 | 4.5855 | 4.4960 | 4.4960 | 4.4311 | - |
| Nov 7, 2024 | 0.070623994 Dividend | |||||
| Nov 7, 2024 | 4.6055 | 4.6460 | 4.5980 | 4.6155 | 4.5489 | 100 |
| Nov 6, 2024 | 4.5850 | 4.7145 | 4.5850 | 4.6565 | 4.5104 | 300 |
| Nov 5, 2024 | 4.5705 | 4.5905 | 4.5515 | 4.5605 | 4.4174 | 500 |
| Nov 4, 2024 | 4.5500 | 4.5685 | 4.5365 | 4.5365 | 4.3942 | - |
| Nov 1, 2024 | 4.4975 | 4.5390 | 4.4965 | 4.4965 | 4.3554 | - |
| Oct 31, 2024 | 4.4690 | 4.4700 | 4.4560 | 4.4700 | 4.3298 | 200 |
| Oct 30, 2024 | 4.5605 | 4.5605 | 4.4890 | 4.5210 | 4.3792 | 1,400 |
| Oct 29, 2024 | 4.8250 | 4.8250 | 4.5590 | 4.5590 | 4.4160 | 650 |
| Oct 28, 2024 | 4.7450 | 4.7740 | 4.7450 | 4.7680 | 4.6184 | - |
| Oct 25, 2024 | 4.8150 | 4.8670 | 4.8150 | 4.8535 | 4.7012 | - |
| Oct 24, 2024 | 4.8495 | 4.9090 | 4.8115 | 4.8115 | 4.6606 | 289 |
| Oct 23, 2024 | 4.8710 | 4.8905 | 4.8160 | 4.8160 | 4.6649 | - |
| Oct 22, 2024 | 4.8525 | 4.8730 | 4.8390 | 4.8695 | 4.7167 | - |
| Oct 21, 2024 | 4.8155 | 4.8755 | 4.8155 | 4.8715 | 4.7187 | - |
| Oct 18, 2024 | 4.8125 | 4.8595 | 4.7880 | 4.8405 | 4.6887 | 250 |
| Oct 17, 2024 | 4.7520 | 4.7990 | 4.7520 | 4.7990 | 4.6485 | - |
| Oct 16, 2024 | 4.7115 | 4.7605 | 4.7115 | 4.7540 | 4.6049 | 1,150 |
| Oct 15, 2024 | 4.8155 | 4.8155 | 4.6600 | 4.7160 | 4.5681 | - |
| Oct 14, 2024 | 4.8895 | 4.8955 | 4.8585 | 4.8955 | 4.7419 | 1,200 |
| Oct 11, 2024 | 4.9180 | 4.9180 | 4.8760 | 4.8880 | 4.7347 | - |
| Oct 10, 2024 | 4.8855 | 4.9195 | 4.8700 | 4.9155 | 4.7613 | 2,000 |
| Oct 9, 2024 | 4.8465 | 4.8630 | 4.8225 | 4.8630 | 4.7104 | 40 |
| Oct 8, 2024 | 5.0150 | 5.0150 | 4.8540 | 4.8635 | 4.7109 | 1,600 |
| Oct 7, 2024 | 4.9995 | 5.0910 | 4.9910 | 5.0910 | 4.9313 | 100 |
| Oct 4, 2024 | 4.8850 | 4.9895 | 4.8850 | 4.9895 | 4.8330 | - |
| Oct 3, 2024 | 4.9075 | 4.9075 | 4.8445 | 4.8460 | 4.6940 | 20 |
| Oct 2, 2024 | 4.8375 | 4.9510 | 4.8375 | 4.8670 | 4.7143 | 2,000 |
| Oct 1, 2024 | 4.7095 | 4.8345 | 4.6565 | 4.8345 | 4.6828 | 300 |
| Sep 30, 2024 | 4.6955 | 4.7275 | 4.6655 | 4.7080 | 4.5603 | 1,050 |
| Sep 27, 2024 | 4.6160 | 4.6720 | 4.6160 | 4.6460 | 4.5003 | - |
| Sep 26, 2024 | 4.7850 | 4.7850 | 4.5865 | 4.5865 | 4.4426 | 2,000 |
| Sep 25, 2024 | 4.9355 | 4.9355 | 4.7815 | 4.7815 | 4.6315 | 350 |
| Sep 24, 2024 | 4.9475 | 4.9670 | 4.9110 | 4.9110 | 4.7569 | - |
| Sep 23, 2024 | 4.8955 | 4.9475 | 4.8955 | 4.9170 | 4.7628 | - |
| Sep 20, 2024 | 4.9055 | 4.9075 | 4.8675 | 4.8675 | 4.7148 | 500 |
| Sep 19, 2024 | 4.8675 | 4.9850 | 4.8675 | 4.9355 | 4.7807 | 4,000 |
| Sep 18, 2024 | 4.8740 | 4.8760 | 4.8450 | 4.8450 | 4.6930 | - |
| Sep 17, 2024 | 4.8435 | 4.8690 | 4.8435 | 4.8595 | 4.7071 | 150 |
| Sep 16, 2024 | 4.8055 | 4.8275 | 4.7940 | 4.8110 | 4.6601 | 600 |
| Sep 13, 2024 | 4.7950 | 4.8030 | 4.7920 | 4.7920 | 4.6417 | - |
| Sep 12, 2024 | 4.7470 | 4.8080 | 4.7415 | 4.7880 | 4.6378 | 417 |
| Sep 11, 2024 | 4.7090 | 4.7720 | 4.7040 | 4.7565 | 4.6073 | 351 |
| Sep 10, 2024 | 4.8175 | 4.8190 | 4.6710 | 4.6710 | 4.5245 | 2,648 |
| Sep 9, 2024 | 4.8255 | 4.9100 | 4.8185 | 4.9100 | 4.7560 | 10,900 |
| Sep 6, 2024 | 4.8810 | 4.8810 | 4.8305 | 4.8335 | 4.6819 | - |
| Sep 5, 2024 | 4.8955 | 4.8980 | 4.8755 | 4.8755 | 4.7226 | - |
| Sep 4, 2024 | 4.9455 | 4.9455 | 4.8980 | 4.9050 | 4.7511 | - |
| Sep 3, 2024 | 5.1110 | 5.1110 | 4.9485 | 4.9485 | 4.7933 | 2,025 |
| Sep 2, 2024 | 5.0900 | 5.1110 | 5.0880 | 5.0940 | 4.9342 | 790 |
| Aug 30, 2024 | 5.1620 | 5.1840 | 5.0780 | 5.0780 | 4.9187 | 387 |
| Aug 29, 2024 | 5.1350 | 5.1640 | 5.1120 | 5.1580 | 4.9962 | - |
| Aug 28, 2024 | 5.1290 | 5.1290 | 5.0860 | 5.0860 | 4.9265 | - |
| Aug 27, 2024 | 5.1320 | 5.1470 | 5.1040 | 5.1040 | 4.9439 | - |
| Aug 26, 2024 | 5.0750 | 5.1440 | 5.0750 | 5.1120 | 4.9516 | 400 |
| Aug 23, 2024 | 5.0300 | 5.0680 | 5.0300 | 5.0620 | 4.9032 | - |
| Aug 22, 2024 | 5.0250 | 5.0320 | 5.0150 | 5.0150 | 4.8577 | 100 |
| Aug 21, 2024 | 5.0740 | 5.0740 | 5.0140 | 5.0140 | 4.8567 | 500 |
| Aug 20, 2024 | 5.1560 | 5.1560 | 5.0360 | 5.0360 | 4.8780 | 600 |
| Aug 19, 2024 | 5.1650 | 5.1830 | 5.1550 | 5.1550 | 4.9933 | - |
| Aug 16, 2024 | 5.1950 | 5.1950 | 5.1550 | 5.1550 | 4.9933 | - |
| Aug 15, 2024 | 5.0850 | 5.1670 | 5.0850 | 5.1660 | 5.0039 | - |
| Aug 14, 2024 | 5.1340 | 5.1340 | 5.0750 | 5.0750 | 4.9158 | - |
| Aug 13, 2024 | 5.1800 | 5.1800 | 5.0950 | 5.1090 | 4.9487 | - |
| Aug 12, 2024 | 5.1040 | 5.1300 | 5.1020 | 5.1150 | 4.9545 | - |
| Aug 9, 2024 | 5.0600 | 5.0690 | 5.0600 | 5.0690 | 4.9100 | - |
| Aug 8, 2024 | 0.070623994 Dividend | |||||
| Aug 8, 2024 | 5.0390 | 5.0400 | 4.9710 | 5.0380 | 4.8800 | - |
| Aug 7, 2024 | 5.0390 | 5.0940 | 5.0090 | 5.0940 | 4.8567 | 200 |
| Aug 6, 2024 | 5.1040 | 5.1040 | 5.0140 | 5.0200 | 4.7862 | 1,100 |
| Aug 5, 2024 | 5.1750 | 5.1750 | 4.9950 | 5.0480 | 4.8129 | 87,709 |
| Aug 2, 2024 | 5.3450 | 5.3640 | 5.2280 | 5.2690 | 5.0236 | 700 |
| Aug 1, 2024 | 5.4490 | 5.4710 | 5.3770 | 5.4260 | 5.1732 | 150 |
| Jul 31, 2024 | 5.4330 | 5.4700 | 5.4140 | 5.4140 | 5.1618 | - |
| Jul 30, 2024 | 5.4350 | 5.4980 | 5.3630 | 5.3630 | 5.1132 | 200 |
| Jul 29, 2024 | 5.4210 | 5.4770 | 5.3630 | 5.3630 | 5.1132 | 600 |
| Jul 26, 2024 | 5.3680 | 5.4160 | 5.3680 | 5.3940 | 5.1427 | - |
| Jul 25, 2024 | 5.3350 | 5.3850 | 5.2880 | 5.3850 | 5.1342 | - |
| Jul 24, 2024 | 5.3670 | 5.3870 | 5.3410 | 5.3410 | 5.0922 | - |
| Jul 23, 2024 | 5.4030 | 5.4180 | 5.3470 | 5.3470 | 5.0979 | - |
| Jul 22, 2024 | 5.4370 | 5.4370 | 5.4160 | 5.4160 | 5.1637 | 65 |
| Jul 19, 2024 | 5.4430 | 5.4430 | 5.4170 | 5.4170 | 5.1647 | - |
| Jul 18, 2024 | 5.3960 | 5.4760 | 5.3960 | 5.4430 | 5.1895 | - |
| Jul 17, 2024 | 5.3050 | 5.3870 | 5.3050 | 5.3690 | 5.1189 | - |
| Jul 16, 2024 | 5.3740 | 5.3740 | 5.2950 | 5.2950 | 5.0483 | - |
| Jul 15, 2024 | 5.3820 | 5.3820 | 5.3400 | 5.3510 | 5.1017 | 195 |
| Jul 12, 2024 | 5.3930 | 5.4340 | 5.3830 | 5.3830 | 5.1322 | - |
| Jul 11, 2024 | 5.4000 | 5.4000 | 5.3540 | 5.3670 | 5.1170 | - |
| Jul 10, 2024 | 5.3470 | 5.4110 | 5.3470 | 5.3860 | 5.1351 | 2,250 |
| Jul 9, 2024 | 5.6120 | 5.6120 | 5.3820 | 5.3820 | 5.1313 | - |
| Jul 8, 2024 | 5.6650 | 5.6650 | 5.6280 | 5.6280 | 5.3658 | - |
| Jul 5, 2024 | 5.7550 | 5.7580 | 5.6860 | 5.6860 | 5.4211 | - |
| Jul 4, 2024 | 5.7250 | 5.7640 | 5.7030 | 5.7330 | 5.4659 | 120 |
| Jul 3, 2024 | 5.7530 | 5.7530 | 5.6890 | 5.6890 | 5.4240 | - |
| Jul 2, 2024 | 5.6650 | 5.7580 | 5.6650 | 5.6820 | 5.4173 | - |
| Jul 1, 2024 | 5.6250 | 5.6650 | 5.6150 | 5.6400 | 5.3773 | 1,000 |
| Jun 28, 2024 | 5.6110 | 5.6410 | 5.5990 | 5.5990 | 5.3382 | 150 |
| Jun 27, 2024 | 5.5540 | 5.6100 | 5.5540 | 5.5940 | 5.3334 | - |
| Jun 26, 2024 | 5.6330 | 5.6440 | 5.5630 | 5.5630 | 5.3039 | - |
| Jun 25, 2024 | 5.6160 | 5.6500 | 5.5840 | 5.5840 | 5.3239 | 550 |
| Jun 24, 2024 | 5.5450 | 5.6080 | 5.5410 | 5.6080 | 5.3468 | - |
| Jun 21, 2024 | 5.5430 | 5.5690 | 5.5260 | 5.5260 | 5.2686 | - |
| Jun 20, 2024 | 5.4960 | 5.5590 | 5.4960 | 5.5400 | 5.2819 | - |
| Jun 19, 2024 | 5.5130 | 5.5500 | 5.5090 | 5.5090 | 5.2524 | 200 |
| Jun 18, 2024 | 5.4870 | 5.5100 | 5.4820 | 5.5080 | 5.2514 | - |
| Jun 17, 2024 | 5.4580 | 5.4580 | 5.4170 | 5.4170 | 5.1647 | 550 |
| Jun 14, 2024 | 5.4550 | 5.4690 | 5.4320 | 5.4320 | 5.1790 | - |
| Jun 13, 2024 | 5.4870 | 5.4870 | 5.4330 | 5.4450 | 5.1914 | - |
| Jun 12, 2024 | 5.5590 | 5.5870 | 5.4940 | 5.5100 | 5.2533 | 250 |
| Jun 11, 2024 | 5.5740 | 5.5740 | 5.5330 | 5.5330 | 5.2753 | - |
| Jun 10, 2024 | 5.4650 | 5.5720 | 5.4650 | 5.5570 | 5.2981 | 1,350 |
| Jun 7, 2024 | 5.4370 | 5.4810 | 5.4290 | 5.4290 | 5.1761 | - |
| Jun 6, 2024 | 5.4340 | 5.4350 | 5.4230 | 5.4290 | 5.1761 | 637 |
| Jun 5, 2024 | 5.4790 | 5.4790 | 5.4140 | 5.4140 | 5.1618 | 50 |
| Jun 4, 2024 | 5.6050 | 5.6050 | 5.4280 | 5.4660 | 5.2114 | 500 |
| Jun 3, 2024 | 5.7550 | 5.7560 | 5.6460 | 5.6460 | 5.3830 | 1,000 |
| May 31, 2024 | 5.6950 | 5.7480 | 5.6950 | 5.7020 | 5.4364 | 185 |
| May 30, 2024 | 5.7160 | 5.7160 | 5.6780 | 5.6780 | 5.4135 | 5,000 |
| May 29, 2024 | 5.7350 | 5.8010 | 5.7130 | 5.7130 | 5.4469 | - |
| May 28, 2024 | 5.6950 | 5.7180 | 5.6830 | 5.7080 | 5.4421 | - |
| May 27, 2024 | 5.6430 | 5.6940 | 5.6280 | 5.6940 | 5.4288 | - |
| May 24, 2024 | 5.6250 | 5.6630 | 5.6100 | 5.6630 | 5.3992 | 130 |
| May 23, 2024 | 5.6540 | 5.7090 | 5.6240 | 5.6240 | 5.3620 | 52 |
| May 22, 2024 | 5.7050 | 5.7050 | 5.6290 | 5.6620 | 5.3983 | 500 |
| May 21, 2024 | 5.7250 | 5.7450 | 5.6910 | 5.7330 | 5.4659 | - |
| May 20, 2024 | 5.7490 | 5.7860 | 5.7050 | 5.7100 | 5.4440 | - |
| May 17, 2024 | 5.7130 | 5.7420 | 5.7130 | 5.7290 | 5.4621 | 3,700 |
| May 16, 2024 | 0.06417956 Dividend | |||||
| May 16, 2024 | 5.7470 | 5.7470 | 5.6760 | 5.7120 | 5.4459 | - |
| May 15, 2024 | 5.8580 | 5.8700 | 5.7410 | 5.7830 | 5.4443 | 1,100 |
| May 14, 2024 | 5.8970 | 5.9110 | 5.8370 | 5.8370 | 5.4951 | - |
| May 13, 2024 | 5.8630 | 5.8750 | 5.8550 | 5.8550 | 5.5121 | - |
| May 10, 2024 | 5.8550 | 5.9330 | 5.8550 | 5.8890 | 5.5441 | - |
| May 9, 2024 | 5.8200 | 5.8730 | 5.8200 | 5.8670 | 5.5234 | - |
| May 8, 2024 | 5.8650 | 5.8650 | 5.7260 | 5.7810 | 5.4424 | - |
| May 7, 2024 | 6.0740 | 6.0740 | 5.8450 | 5.8450 | 5.5027 | - |
| May 6, 2024 | 5.9640 | 6.0860 | 5.9640 | 6.0630 | 5.7079 | 800 |