Stuttgart - Delayed Quote EUR
BP PLC (BPE5.SG)
4.1595
-0.1150
(-2.69%)
As of 10:23:07 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 | 4.2795 | 4.2800 | 4.1595 | 4.1595 | 4.1595 | 18,455 |
| May 5, 2025 | 4.2595 | 4.3205 | 4.1835 | 4.2745 | 4.2745 | 232,657 |
| May 2, 2025 | 4.1250 | 4.1630 | 4.0515 | 4.1200 | 4.1200 | 60,390 |
| Apr 30, 2025 | 4.1055 | 4.1415 | 4.0445 | 4.0445 | 4.0445 | 8,660 |
| Apr 29, 2025 | 4.2065 | 4.2065 | 4.0775 | 4.1640 | 4.1640 | 70,292 |
| Apr 28, 2025 | 4.2800 | 4.3030 | 4.2695 | 4.3000 | 4.3000 | 14,450 |
| Apr 25, 2025 | 4.2920 | 4.2920 | 4.2680 | 4.2705 | 4.2705 | 6,600 |
| Apr 24, 2025 | 4.2005 | 4.2800 | 4.2005 | 4.2800 | 4.2800 | 12,258 |
| Apr 23, 2025 | 4.2265 | 4.2265 | 4.2265 | 4.2265 | 4.2265 | - |
| Apr 22, 2025 | 4.1050 | 4.2265 | 4.1000 | 4.2265 | 4.2265 | 8,335 |
| Apr 17, 2025 | 4.0990 | 4.2065 | 4.0990 | 4.2065 | 4.2065 | 5,870 |
| Apr 16, 2025 | 3.9855 | 4.1405 | 3.9855 | 4.0265 | 4.0265 | 8,930 |
| Apr 15, 2025 | 3.9920 | 4.0810 | 3.9755 | 4.0790 | 4.0790 | 16,271 |
| Apr 14, 2025 | 3.9795 | 4.0600 | 3.9185 | 3.9715 | 3.9715 | 132,835 |
| Apr 11, 2025 | 3.9900 | 4.0500 | 3.7985 | 3.9545 | 3.9545 | 409,125 |
| Apr 10, 2025 | 4.3190 | 4.3200 | 3.9200 | 3.9375 | 3.9375 | 39,833 |
| Apr 9, 2025 | 3.9995 | 4.3100 | 3.8295 | 4.2980 | 4.2980 | 47,008 |
| Apr 8, 2025 | 4.1890 | 4.2780 | 4.0500 | 4.0500 | 4.0500 | 231,496 |
| Apr 7, 2025 | 4.0385 | 4.2805 | 4.0000 | 4.1880 | 4.1880 | 154,258 |
| Apr 4, 2025 | 4.7350 | 4.7955 | 4.3140 | 4.3850 | 4.3850 | 44,160 |
| Apr 3, 2025 | 5.0990 | 5.0990 | 4.7205 | 4.8050 | 4.8050 | 16,575 |
| Apr 2, 2025 | 5.1880 | 5.2390 | 5.1480 | 5.1480 | 5.1480 | 11,300 |
| Apr 1, 2025 | 5.1990 | 5.2040 | 5.1540 | 5.1540 | 5.1540 | 385 |
| Mar 31, 2025 | 5.1300 | 5.2360 | 5.1300 | 5.1810 | 5.1810 | 2,561 |
| Mar 28, 2025 | 5.3010 | 5.3100 | 5.2080 | 5.2080 | 5.2080 | 2,500 |
| Mar 27, 2025 | 5.3180 | 5.3350 | 5.3150 | 5.3350 | 5.3350 | 673 |
| Mar 26, 2025 | 5.2500 | 5.3700 | 5.2500 | 5.3580 | 5.3580 | 23,820 |
| Mar 25, 2025 | 5.2500 | 5.3570 | 5.2500 | 5.3110 | 5.3110 | - |
| Mar 24, 2025 | 5.3490 | 5.3490 | 5.2760 | 5.2760 | 5.2760 | 1,800 |
| Mar 21, 2025 | 5.2970 | 5.3500 | 5.2970 | 5.3180 | 5.3180 | 380 |
| Mar 20, 2025 | 5.2530 | 5.3500 | 5.2530 | 5.3500 | 5.3500 | 3,630 |
| Mar 19, 2025 | 5.1810 | 5.2660 | 5.1810 | 5.2660 | 5.2660 | 1,015 |
| Mar 18, 2025 | 5.1250 | 5.2220 | 5.1250 | 5.1960 | 5.1960 | 21,110 |
| Mar 17, 2025 | 5.0670 | 5.1390 | 5.0670 | 5.1390 | 5.1390 | 625 |
| Mar 14, 2025 | 4.9595 | 5.0760 | 4.9595 | 5.0760 | 5.0760 | 57,480 |
| Mar 13, 2025 | 4.8855 | 4.9735 | 4.8855 | 4.9735 | 4.9735 | 6,000 |
| Mar 12, 2025 | 4.9335 | 4.9955 | 4.8500 | 4.9255 | 4.9255 | 2,200 |
| Mar 11, 2025 | 4.9335 | 4.9955 | 4.8740 | 4.8990 | 4.8990 | 26,100 |
| Mar 10, 2025 | 4.9355 | 5.0220 | 4.9355 | 5.0220 | 5.0220 | 12,500 |
| Mar 7, 2025 | 4.8790 | 4.9500 | 4.8790 | 4.9150 | 4.9150 | 1,500 |
| Mar 6, 2025 | 4.9385 | 4.9820 | 4.8575 | 4.9190 | 4.9190 | 6,288 |
| Mar 5, 2025 | 4.9800 | 4.9800 | 4.8610 | 4.9235 | 4.9235 | 7,945 |
| Mar 4, 2025 | 5.1180 | 5.1180 | 4.9230 | 4.9775 | 4.9775 | 9,346 |
| Mar 3, 2025 | 5.2850 | 5.3160 | 5.0700 | 5.0700 | 5.0700 | 9,515 |
| Feb 28, 2025 | 5.2710 | 5.2990 | 5.2300 | 5.2990 | 5.2990 | 3,917 |
| Feb 27, 2025 | 5.1930 | 5.2730 | 5.1930 | 5.2730 | 5.2730 | 385 |
| Feb 26, 2025 | 5.3620 | 5.3880 | 5.1440 | 5.2070 | 5.2070 | 10,555 |
| Feb 25, 2025 | 5.3620 | 5.3880 | 5.2740 | 5.2820 | 5.2820 | 1,713 |
| Feb 24, 2025 | 5.3780 | 5.4290 | 5.3750 | 5.3750 | 5.3750 | 2,000 |
| Feb 21, 2025 | 5.4310 | 5.4320 | 5.3910 | 5.3960 | 5.3960 | 22,710 |
| Feb 20, 2025 | 0.070648 Dividend | |||||
| Feb 20, 2025 | 5.5350 | 5.5350 | 5.4360 | 5.4360 | 5.4360 | 3,678 |
| Feb 19, 2025 | 5.6120 | 5.6490 | 5.5810 | 5.6000 | 5.5200 | 8,150 |
| Feb 18, 2025 | 5.5300 | 5.6150 | 5.5300 | 5.5920 | 5.5121 | 10,227 |
| Feb 17, 2025 | 5.5760 | 5.5960 | 5.5610 | 5.5610 | 5.4816 | 378,950 |
| Feb 14, 2025 | 5.4640 | 5.6300 | 5.4640 | 5.5740 | 5.4944 | 9,283 |
| Feb 13, 2025 | 5.5550 | 5.6060 | 5.5320 | 5.5600 | 5.4806 | 16,824 |
| Feb 12, 2025 | 5.5200 | 5.6160 | 5.4530 | 5.5480 | 5.4687 | 21,066 |
| Feb 11, 2025 | 5.6200 | 5.6200 | 5.4970 | 5.5630 | 5.4835 | 15,666 |
| Feb 10, 2025 | 5.3360 | 5.6300 | 5.3360 | 5.5790 | 5.4993 | 110,559 |
| Feb 7, 2025 | 5.1340 | 5.2190 | 5.1340 | 5.1900 | 5.1159 | 23,950 |
| Feb 6, 2025 | 5.0660 | 5.2050 | 5.0660 | 5.2040 | 5.1297 | 27,267 |
| Feb 5, 2025 | 5.0300 | 5.1150 | 5.0300 | 5.0730 | 5.0005 | 2,725 |
| Feb 4, 2025 | 5.0110 | 5.0650 | 4.9735 | 5.0650 | 4.9926 | 26,050 |
| Feb 3, 2025 | 5.0060 | 5.0450 | 4.9515 | 5.0380 | 4.9660 | 8,700 |
| Jan 31, 2025 | 5.0230 | 5.0690 | 5.0230 | 5.0320 | 4.9601 | - |
| Jan 30, 2025 | 4.9600 | 5.0510 | 4.9600 | 5.0510 | 4.9788 | 9,700 |
| Jan 29, 2025 | 4.9970 | 4.9970 | 4.9295 | 4.9680 | 4.8970 | 9,547 |
| Jan 28, 2025 | 4.9110 | 5.0240 | 4.9090 | 4.9715 | 4.9005 | 1,754 |
| Jan 27, 2025 | 4.9110 | 5.0110 | 4.9090 | 4.9500 | 4.8793 | 8,450 |
| Jan 24, 2025 | 4.9990 | 5.0130 | 4.9650 | 4.9845 | 4.9133 | 13,860 |
| Jan 23, 2025 | 4.9990 | 5.0530 | 4.9990 | 5.0060 | 4.9345 | 1,000 |
| Jan 22, 2025 | 5.0060 | 5.0650 | 5.0060 | 5.0230 | 4.9512 | 2,020 |
| Jan 21, 2025 | 5.0530 | 5.0940 | 5.0400 | 5.0510 | 4.9788 | 11,550 |
| Jan 20, 2025 | 5.1280 | 5.1380 | 5.0600 | 5.0600 | 4.9877 | 8,200 |
| Jan 17, 2025 | 5.1220 | 5.1870 | 5.1200 | 5.1200 | 5.0469 | 13,009 |
| Jan 16, 2025 | 5.0380 | 5.1230 | 5.0380 | 5.1230 | 5.0498 | 7,958 |
| Jan 15, 2025 | 5.0090 | 5.0370 | 5.0090 | 5.0130 | 4.9414 | 3,500 |
| Jan 14, 2025 | 5.0860 | 5.0860 | 4.9570 | 4.9615 | 4.8906 | 101,910 |
| Jan 13, 2025 | 5.1190 | 5.1510 | 5.0980 | 5.1200 | 5.0469 | 30,000 |
| Jan 10, 2025 | 5.0200 | 5.1500 | 5.0200 | 5.1000 | 5.0271 | 17,013 |
| Jan 9, 2025 | 4.9960 | 5.0710 | 4.9960 | 5.0530 | 4.9808 | 500 |
| Jan 8, 2025 | 5.0690 | 5.0700 | 5.0220 | 5.0240 | 4.9522 | 5,500 |
| Jan 7, 2025 | 4.9655 | 5.0960 | 4.9655 | 5.0960 | 5.0232 | 34,703 |
| Jan 6, 2025 | 4.9055 | 4.9980 | 4.9055 | 4.9720 | 4.9010 | 15,203 |
| Jan 3, 2025 | 4.8230 | 4.9320 | 4.8230 | 4.9250 | 4.8546 | 9,623 |
| Jan 2, 2025 | 4.7055 | 4.8675 | 4.7055 | 4.8675 | 4.7980 | 25,500 |
| Dec 30, 2024 | 4.6350 | 4.6450 | 4.6285 | 4.6395 | 4.5732 | 10,225 |
| Dec 27, 2024 | 4.5900 | 4.6515 | 4.5900 | 4.6515 | 4.5851 | 6,862 |
| Dec 23, 2024 | 4.5795 | 4.5825 | 4.5550 | 4.5650 | 4.4998 | 5,370 |
| Dec 20, 2024 | 4.5555 | 4.5565 | 4.4995 | 4.5295 | 4.4648 | 5,100 |
| Dec 19, 2024 | 4.5755 | 4.6165 | 4.5755 | 4.5950 | 4.5294 | 3,100 |
| Dec 18, 2024 | 4.6325 | 4.6675 | 4.6065 | 4.6445 | 4.5781 | 20,400 |
| Dec 17, 2024 | 4.7350 | 4.7420 | 4.5920 | 4.6305 | 4.5643 | 12,145 |
| Dec 16, 2024 | 4.7350 | 4.7420 | 4.7075 | 4.7075 | 4.6402 | 29,200 |
| Dec 13, 2024 | 4.7810 | 4.7825 | 4.7345 | 4.7820 | 4.7137 | 1,725 |
| Dec 12, 2024 | 4.7855 | 4.8300 | 4.7810 | 4.7940 | 4.7255 | 11,829 |
| Dec 11, 2024 | 4.8000 | 4.8000 | 4.7735 | 4.7765 | 4.7083 | 3,210 |
| Dec 10, 2024 | 4.7595 | 4.7940 | 4.7280 | 4.7905 | 4.7221 | 13,270 |
| Dec 9, 2024 | 4.5065 | 4.7910 | 4.5065 | 4.7625 | 4.6945 | 67,581 |
| Dec 6, 2024 | 4.5945 | 4.6155 | 4.5365 | 4.5385 | 4.4737 | 33,512 |
| Dec 5, 2024 | 4.6300 | 4.6400 | 4.5725 | 4.5725 | 4.5072 | 29,501 |
| Dec 4, 2024 | 4.6460 | 4.7260 | 4.6175 | 4.6175 | 4.5515 | 26,540 |
| Dec 3, 2024 | 4.5795 | 4.6900 | 4.5795 | 4.6850 | 4.6181 | 33,330 |
| Dec 2, 2024 | 4.6450 | 4.6450 | 4.5500 | 4.5915 | 4.5259 | 28,825 |
| Nov 29, 2024 | 4.6295 | 4.6305 | 4.5970 | 4.6205 | 4.5545 | 20,405 |
| Nov 28, 2024 | 4.5775 | 4.6150 | 4.5775 | 4.6150 | 4.5491 | 1,303 |
| Nov 27, 2024 | 4.5755 | 4.5900 | 4.5750 | 4.5830 | 4.5175 | 1,220 |
| Nov 26, 2024 | 4.6155 | 4.6545 | 4.6055 | 4.6070 | 4.5412 | 11,426 |
| Nov 25, 2024 | 4.7335 | 4.7575 | 4.6415 | 4.6415 | 4.5752 | 23,440 |
| Nov 22, 2024 | 4.6515 | 4.7290 | 4.6515 | 4.7235 | 4.6560 | 418,250 |
| Nov 21, 2024 | 4.5855 | 4.6780 | 4.5855 | 4.6780 | 4.6112 | 5,705 |
| Nov 20, 2024 | 4.5770 | 4.6035 | 4.5770 | 4.5815 | 4.5160 | 6,150 |
| Nov 19, 2024 | 4.6210 | 4.6415 | 4.5625 | 4.5890 | 4.5234 | 2,665 |
| Nov 18, 2024 | 4.5945 | 4.6445 | 4.5945 | 4.6445 | 4.5781 | 4,510 |
| Nov 15, 2024 | 4.5510 | 4.6065 | 4.5510 | 4.5895 | 4.5239 | 1,825 |
| Nov 14, 2024 | 4.4645 | 4.5710 | 4.4645 | 4.5635 | 4.4983 | 9,881 |
| Nov 13, 2024 | 4.3550 | 4.5040 | 4.3550 | 4.4960 | 4.4318 | 21,255 |
| Nov 12, 2024 | 4.5000 | 4.5000 | 4.4120 | 4.4335 | 4.3702 | 8,350 |
| Nov 11, 2024 | 4.4855 | 4.5390 | 4.4855 | 4.5105 | 4.4461 | 7,200 |
| Nov 8, 2024 | 4.5755 | 4.5760 | 4.5050 | 4.5060 | 4.4416 | 2,860 |
| Nov 7, 2024 | 0.070648 Dividend | |||||
| Nov 7, 2024 | 4.5955 | 4.6435 | 4.5955 | 4.6435 | 4.5772 | 822 |
| Nov 6, 2024 | 4.6045 | 4.7015 | 4.5755 | 4.6695 | 4.5239 | 27,828 |
| Nov 5, 2024 | 4.5605 | 4.5945 | 4.5460 | 4.5730 | 4.4304 | 2,550 |
| Nov 4, 2024 | 4.5895 | 4.5895 | 4.5390 | 4.5805 | 4.4377 | 4,756 |
| Nov 1, 2024 | 4.4855 | 4.5545 | 4.4855 | 4.5215 | 4.3805 | 92,970 |
| Oct 31, 2024 | 4.4690 | 4.4835 | 4.4395 | 4.4835 | 4.3437 | 60,090 |
| Oct 30, 2024 | 4.5695 | 4.5695 | 4.4700 | 4.4785 | 4.3389 | 170,155 |
| Oct 29, 2024 | 4.8355 | 4.8355 | 4.5575 | 4.5775 | 4.4348 | 595,776 |
| Oct 28, 2024 | 4.7700 | 4.8200 | 4.7220 | 4.8125 | 4.6625 | 41,993 |
| Oct 25, 2024 | 4.8050 | 4.8810 | 4.8050 | 4.8810 | 4.7288 | 3,567 |
| Oct 24, 2024 | 4.8355 | 4.9230 | 4.8290 | 4.8395 | 4.6886 | 3,550 |
| Oct 23, 2024 | 4.8705 | 4.8980 | 4.8310 | 4.8310 | 4.6804 | 6,899 |
| Oct 22, 2024 | 4.8555 | 4.8955 | 4.8355 | 4.8915 | 4.7390 | 13,229 |
| Oct 21, 2024 | 4.8295 | 4.8880 | 4.8055 | 4.8675 | 4.7158 | 10,302 |
| Oct 18, 2024 | 4.8115 | 4.8780 | 4.7985 | 4.7985 | 4.6489 | 22,160 |
| Oct 17, 2024 | 4.7370 | 4.8225 | 4.7370 | 4.8225 | 4.6722 | 426,900 |
| Oct 16, 2024 | 4.7030 | 4.7755 | 4.7030 | 4.7755 | 4.6266 | 8,840 |
| Oct 15, 2024 | 4.8900 | 4.8900 | 4.6725 | 4.7300 | 4.5825 | 577,339 |
| Oct 14, 2024 | 4.8805 | 4.9115 | 4.8650 | 4.9115 | 4.7584 | 2,619 |
| Oct 11, 2024 | 4.9075 | 4.9160 | 4.8670 | 4.9160 | 4.7628 | 8,996 |
| Oct 10, 2024 | 4.8855 | 4.9415 | 4.8670 | 4.9415 | 4.7875 | 127,110 |
| Oct 9, 2024 | 4.8500 | 4.9065 | 4.8160 | 4.9065 | 4.7535 | 18,011 |
| Oct 8, 2024 | 4.9860 | 4.9860 | 4.8645 | 4.8645 | 4.7129 | 6,305 |
| Oct 7, 2024 | 4.9890 | 5.0590 | 4.9890 | 5.0540 | 4.8964 | 37,754 |
| Oct 4, 2024 | 4.8750 | 5.0150 | 4.8750 | 4.9985 | 4.8427 | 38,779 |
| Oct 3, 2024 | 4.8915 | 4.8915 | 4.8180 | 4.8800 | 4.7279 | 17,450 |
| Oct 2, 2024 | 4.8260 | 4.9540 | 4.8260 | 4.9000 | 4.7473 | 24,316 |
| Oct 1, 2024 | 4.6995 | 4.8385 | 4.6595 | 4.8385 | 4.6877 | 594,221 |
| Sep 30, 2024 | 4.7095 | 4.7290 | 4.6620 | 4.7210 | 4.5738 | 133,402 |
| Sep 27, 2024 | 4.6060 | 4.6885 | 4.6060 | 4.6735 | 4.5278 | 90,655 |
| Sep 26, 2024 | 4.7930 | 4.7930 | 4.5690 | 4.6515 | 4.5065 | 522,798 |
| Sep 25, 2024 | 4.9255 | 4.9255 | 4.7960 | 4.8005 | 4.6509 | 22,639 |
| Sep 24, 2024 | 4.9365 | 4.9850 | 4.9365 | 4.9515 | 4.7971 | 8,000 |
| Sep 23, 2024 | 4.9000 | 4.9550 | 4.9000 | 4.9200 | 4.7666 | 19,230 |
| Sep 20, 2024 | 4.8855 | 4.9270 | 4.8490 | 4.8945 | 4.7419 | 14,484 |
| Sep 19, 2024 | 4.8575 | 4.9850 | 4.8570 | 4.9705 | 4.8156 | 11,570 |
| Sep 18, 2024 | 4.8615 | 4.8895 | 4.8615 | 4.8800 | 4.7279 | 1,125 |
| Sep 17, 2024 | 4.8335 | 4.8805 | 4.8335 | 4.8805 | 4.7284 | 4,160 |
| Sep 16, 2024 | 4.8100 | 4.8565 | 4.7710 | 4.8445 | 4.6935 | 6,900 |
| Sep 13, 2024 | 4.7850 | 4.8145 | 4.7850 | 4.8085 | 4.6586 | 16,077 |
| Sep 12, 2024 | 4.7380 | 4.8120 | 4.7275 | 4.8060 | 4.6562 | 40,350 |
| Sep 11, 2024 | 4.7250 | 4.7815 | 4.6855 | 4.7265 | 4.5792 | 20,431 |
| Sep 10, 2024 | 4.8045 | 4.8190 | 4.6985 | 4.6995 | 4.5530 | 18,108 |
| Sep 9, 2024 | 4.8405 | 4.8495 | 4.8105 | 4.8495 | 4.6983 | 5,584 |
| Sep 6, 2024 | 4.8580 | 4.9040 | 4.7995 | 4.8395 | 4.6886 | 8,596 |
| Sep 5, 2024 | 4.8855 | 4.9215 | 4.8855 | 4.8920 | 4.7395 | 21,172 |
| Sep 4, 2024 | 4.9595 | 4.9595 | 4.8895 | 4.9305 | 4.7768 | 7,210 |
| Sep 3, 2024 | 5.1000 | 5.1000 | 4.9560 | 4.9985 | 4.8427 | 14,520 |
| Sep 2, 2024 | 5.0760 | 5.1140 | 5.0760 | 5.1140 | 4.9546 | 2,037 |
| Aug 30, 2024 | 5.1540 | 5.1870 | 5.1540 | 5.1790 | 5.0176 | 7,504 |
| Aug 29, 2024 | 5.1260 | 5.1730 | 5.1020 | 5.1730 | 5.0117 | 9,829 |
| Aug 28, 2024 | 5.1190 | 5.1310 | 5.0940 | 5.1160 | 4.9565 | 850 |
| Aug 27, 2024 | 5.1190 | 5.1680 | 5.1190 | 5.1390 | 4.9788 | 9,989 |
| Aug 26, 2024 | 5.0550 | 5.1530 | 5.0550 | 5.1370 | 4.9769 | 23,402 |
| Aug 23, 2024 | 5.0180 | 5.0700 | 5.0180 | 5.0700 | 4.9120 | 5,555 |
| Aug 22, 2024 | 5.0160 | 5.0500 | 5.0140 | 5.0240 | 4.8674 | 2,060 |
| Aug 21, 2024 | 5.0360 | 5.0670 | 5.0150 | 5.0480 | 4.8906 | 3,302 |
| Aug 20, 2024 | 5.1460 | 5.1460 | 5.0320 | 5.0860 | 4.9275 | 6,565 |
| Aug 19, 2024 | 5.1560 | 5.2000 | 5.1550 | 5.2000 | 5.0379 | 14,450 |
| Aug 16, 2024 | 5.2120 | 5.2120 | 5.1520 | 5.1550 | 4.9943 | 1,120 |
| Aug 15, 2024 | 5.0660 | 5.1720 | 5.0660 | 5.1720 | 5.0108 | 7,412 |
| Aug 14, 2024 | 5.1260 | 5.1430 | 5.1170 | 5.1170 | 4.9575 | 12,202 |
| Aug 13, 2024 | 5.1480 | 5.1670 | 5.1060 | 5.1060 | 4.9468 | 15,408 |
| Aug 12, 2024 | 5.0950 | 5.1370 | 5.0950 | 5.1260 | 4.9662 | 10,418 |
| Aug 9, 2024 | 5.0600 | 5.0900 | 5.0550 | 5.0550 | 4.8974 | 6,213 |
| Aug 8, 2024 | 0.070648 Dividend | |||||
| Aug 8, 2024 | 5.0050 | 5.0650 | 4.9880 | 5.0650 | 4.9071 | 21,360 |
| Aug 7, 2024 | 5.0500 | 5.1290 | 5.0220 | 5.1200 | 4.8829 | 19,210 |
| Aug 6, 2024 | 5.1170 | 5.1600 | 4.9665 | 5.0800 | 4.8447 | 40,950 |
| Aug 5, 2024 | 5.0210 | 5.1400 | 4.9870 | 5.0700 | 4.8352 | 35,947 |
| Aug 2, 2024 | 5.3560 | 5.3700 | 5.2280 | 5.2770 | 5.0326 | 24,850 |
| Aug 1, 2024 | 5.4390 | 5.4920 | 5.4390 | 5.4920 | 5.2377 | 81 |
| Jul 31, 2024 | 5.4060 | 5.4820 | 5.4060 | 5.4500 | 5.1976 | 18,730 |
| Jul 30, 2024 | 5.3950 | 5.4620 | 5.3780 | 5.4010 | 5.1509 | 20,930 |
| Jul 29, 2024 | 5.4150 | 5.4930 | 5.3870 | 5.3870 | 5.1375 | 382 |
| Jul 26, 2024 | 5.3580 | 5.4360 | 5.3580 | 5.3950 | 5.1452 | 3,100 |
| Jul 25, 2024 | 5.3640 | 5.3970 | 5.2920 | 5.3970 | 5.1471 | 4,275 |
| Jul 24, 2024 | 5.3500 | 5.4220 | 5.3500 | 5.4040 | 5.1537 | 2,000 |
| Jul 23, 2024 | 5.3980 | 5.4230 | 5.3820 | 5.3820 | 5.1328 | 6,360 |
| Jul 22, 2024 | 5.3940 | 5.4420 | 5.3940 | 5.4390 | 5.1871 | 2,164 |
| Jul 19, 2024 | 5.4350 | 5.4460 | 5.4260 | 5.4320 | 5.1804 | 1,730 |
| Jul 18, 2024 | 5.3850 | 5.4790 | 5.3840 | 5.4160 | 5.1652 | 10,116 |
| Jul 17, 2024 | 5.2980 | 5.4060 | 5.2980 | 5.3890 | 5.1394 | 7,551 |
| Jul 16, 2024 | 5.3650 | 5.3650 | 5.2960 | 5.3140 | 5.0679 | 5,965 |
| Jul 15, 2024 | 5.3750 | 5.3750 | 5.3320 | 5.3740 | 5.1251 | 14,636 |
| Jul 12, 2024 | 5.3850 | 5.4650 | 5.3850 | 5.4190 | 5.1680 | 7,999 |
| Jul 11, 2024 | 5.3910 | 5.4020 | 5.3470 | 5.3900 | 5.1404 | 6,973 |
| Jul 10, 2024 | 5.3360 | 5.4150 | 5.3360 | 5.4120 | 5.1614 | 2,232 |
| Jul 9, 2024 | 5.6210 | 5.6210 | 5.3770 | 5.3980 | 5.1480 | 31,376 |
| Jul 8, 2024 | 5.6560 | 5.6640 | 5.6300 | 5.6580 | 5.3960 | 2,070 |
| Jul 5, 2024 | 5.7460 | 5.7790 | 5.7140 | 5.7170 | 5.4522 | 2,590 |
| Jul 4, 2024 | 5.7160 | 5.7750 | 5.7160 | 5.7750 | 5.5076 | 2,855 |
| Jul 3, 2024 | 5.7360 | 5.7450 | 5.7040 | 5.7060 | 5.4417 | 1,164 |
| Jul 2, 2024 | 5.6480 | 5.7690 | 5.6480 | 5.7010 | 5.4370 | 4,915 |
| Jul 1, 2024 | 5.6180 | 5.6890 | 5.6180 | 5.6890 | 5.4255 | 1,500 |
| Jun 28, 2024 | 5.5980 | 5.6550 | 5.5980 | 5.6040 | 5.3445 | 5,574 |
| Jun 27, 2024 | 5.5450 | 5.6200 | 5.5450 | 5.6020 | 5.3426 | 9,338 |
| Jun 26, 2024 | 5.6200 | 5.6600 | 5.5930 | 5.5970 | 5.3378 | 5,450 |
| Jun 25, 2024 | 5.6080 | 5.6580 | 5.6060 | 5.6180 | 5.3578 | 12,545 |
| Jun 24, 2024 | 5.5390 | 5.6080 | 5.5390 | 5.5990 | 5.3397 | 6,383 |
| Jun 21, 2024 | 5.5360 | 5.5800 | 5.5360 | 5.5710 | 5.3130 | 1,010 |
| Jun 20, 2024 | 5.4870 | 5.5660 | 5.4870 | 5.5660 | 5.3082 | 8,200 |
| Jun 19, 2024 | 5.5060 | 5.5460 | 5.5020 | 5.5210 | 5.2653 | 2,606 |
| Jun 18, 2024 | 5.4690 | 5.5140 | 5.4660 | 5.5130 | 5.2577 | 6,435 |
| Jun 17, 2024 | 5.4520 | 5.4770 | 5.4420 | 5.4770 | 5.2234 | 2,002 |
| Jun 14, 2024 | 5.4460 | 5.4910 | 5.4400 | 5.4400 | 5.1881 | 3,160 |
| Jun 13, 2024 | 5.4760 | 5.4940 | 5.4620 | 5.4620 | 5.2090 | 3,000 |
| Jun 12, 2024 | 5.5490 | 5.6190 | 5.5050 | 5.5220 | 5.2663 | 1,953 |
| Jun 11, 2024 | 5.5610 | 5.5840 | 5.5530 | 5.5530 | 5.2958 | 1,080 |
| Jun 10, 2024 | 5.4800 | 5.5310 | 5.4560 | 5.5290 | 5.2729 | 3,455 |
| Jun 7, 2024 | 5.4590 | 5.4840 | 5.4280 | 5.4840 | 5.2300 | 3,900 |
| Jun 6, 2024 | 5.4160 | 5.4600 | 5.4160 | 5.4600 | 5.2071 | 12,250 |
| Jun 5, 2024 | 5.4740 | 5.4750 | 5.4360 | 5.4370 | 5.1852 | 12,949 |
| Jun 4, 2024 | 5.5960 | 5.5960 | 5.4460 | 5.4750 | 5.2214 | 8,160 |
| Jun 3, 2024 | 5.7460 | 5.7700 | 5.6400 | 5.6400 | 5.3788 | 16,650 |
| May 31, 2024 | 5.6860 | 5.7270 | 5.6860 | 5.7240 | 5.4589 | 13,970 |
| May 30, 2024 | 5.7110 | 5.7270 | 5.6770 | 5.6770 | 5.4141 | 12,250 |
| May 29, 2024 | 5.7490 | 5.8270 | 5.7260 | 5.7470 | 5.4808 | 14,113 |
| May 28, 2024 | 5.6880 | 5.7260 | 5.6870 | 5.7260 | 5.4608 | 250 |
| May 27, 2024 | 5.6510 | 5.7000 | 5.6510 | 5.6950 | 5.4313 | 7,363 |
| May 24, 2024 | 5.6160 | 5.6450 | 5.6160 | 5.6450 | 5.3836 | 5,400 |
| May 23, 2024 | 5.6440 | 5.6950 | 5.6360 | 5.6360 | 5.3750 | 18,438 |
| May 22, 2024 | 5.7200 | 5.7200 | 5.6490 | 5.6680 | 5.4055 | 12,735 |
| May 21, 2024 | 5.7140 | 5.7490 | 5.7020 | 5.7360 | 5.4704 | 10,010 |
| May 20, 2024 | 5.7460 | 5.7940 | 5.7340 | 5.7340 | 5.4685 | 12,240 |
| May 17, 2024 | 5.7070 | 5.7440 | 5.7070 | 5.7310 | 5.4656 | 4,425 |
| May 16, 2024 | 0.06420137 Dividend | |||||
| May 16, 2024 | 5.7380 | 5.7500 | 5.6730 | 5.7500 | 5.4837 | 9,203 |
| May 15, 2024 | 5.8490 | 5.8780 | 5.7470 | 5.8120 | 5.4735 | 8,700 |
| May 14, 2024 | 5.8880 | 5.9190 | 5.8580 | 5.8730 | 5.5310 | 1,382 |
| May 13, 2024 | 5.8530 | 5.8930 | 5.8530 | 5.8930 | 5.5498 | 15,172 |
| May 10, 2024 | 5.8600 | 5.9420 | 5.8600 | 5.8900 | 5.5470 | 3,247 |
| May 9, 2024 | 5.8080 | 5.9020 | 5.8080 | 5.8680 | 5.5262 | 5,950 |
| May 8, 2024 | 5.8540 | 5.8540 | 5.7240 | 5.7930 | 5.4556 | 9,342 |
| May 7, 2024 | 6.0660 | 6.0660 | 5.8400 | 5.8620 | 5.5206 | 17,618 |
| May 6, 2024 | 5.9660 | 6.0870 | 5.9660 | 6.0810 | 5.7268 | 10,870 |