Munich - Delayed Quote EUR
Banco do Brasil SA BB Brasil (BZLA.MU)
4.4800
0.0000
(0.00%)
At close: April 25 at 8:17:20 AM 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Apr 24, 2025 | 4.3000 | 4.4800 | 4.3000 | 4.4800 | 4.4800 | 10 |
| Apr 23, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 22, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 17, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Apr 16, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Apr 15, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Apr 14, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Apr 11, 2025 | 4.2200 | 4.3800 | 4.2200 | 4.3800 | 4.3800 | 200 |
| Apr 10, 2025 | 4.3600 | 4.5200 | 4.2200 | 4.2200 | 4.2200 | 170 |
| Apr 9, 2025 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Apr 8, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 7, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 4, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 3, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 2, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 1, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 31, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 28, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 27, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 26, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 25, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 24, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 21, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 20, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 19, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 18, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 17, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 14, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 13, 2025 | 0.05442349 Dividend | |||||
| Mar 13, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 12, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4381 | - |
| Mar 11, 2025 | 4.6800 | 4.6800 | 4.5000 | 4.5000 | 4.4381 | 80 |
| Mar 10, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6157 | - |
| Mar 7, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6157 | - |
| Mar 6, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6157 | - |
| Mar 5, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6157 | - |
| Mar 4, 2025 | 4.7400 | 4.7400 | 4.6800 | 4.6800 | 4.6157 | 1 |
| Mar 3, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7143 | 2,300 |
| Feb 28, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8129 | - |
| Feb 27, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8129 | - |
| Feb 26, 2025 | 4.7800 | 4.9000 | 4.7800 | 4.9000 | 4.8326 | 208 |
| Feb 25, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7143 | - |
| Feb 24, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7143 | - |
| Feb 21, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7143 | - |
| Feb 20, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7143 | - |
| Feb 19, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7143 | - |
| Feb 18, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5170 | - |
| Feb 17, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5170 | - |
| Feb 14, 2025 | 4.5400 | 4.5400 | 4.3600 | 4.3600 | 4.3001 | 20 |
| Feb 13, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4776 | - |
| Feb 12, 2025 | 4.9600 | 4.9600 | 4.5400 | 4.5400 | 4.4776 | 2,050 |
| Feb 11, 2025 | 4.8800 | 4.9600 | 4.8800 | 4.9600 | 4.8918 | 450 |
| Feb 10, 2025 | 4.7800 | 4.8800 | 4.7800 | 4.8800 | 4.8129 | 85 |
| Feb 7, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7143 | - |
| Feb 6, 2025 | 4.8400 | 4.8400 | 4.7800 | 4.7800 | 4.7143 | 4 |
| Feb 5, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7735 | - |
| Feb 4, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7735 | - |
| Feb 3, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7735 | - |
| Jan 31, 2025 | 4.7800 | 4.8400 | 4.7800 | 4.8400 | 4.7735 | 200 |
| Jan 30, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7143 | - |
| Jan 29, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7143 | - |
| Jan 28, 2025 | 4.4800 | 4.7800 | 4.4800 | 4.7800 | 4.7143 | 200 |
| Jan 27, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4184 | - |
| Jan 24, 2025 | 4.1800 | 4.4800 | 4.1800 | 4.4800 | 4.4184 | 2,200 |
| Jan 23, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1225 | - |
| Jan 22, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1225 | - |
| Jan 21, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1225 | - |
| Jan 20, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1225 | - |
| Jan 17, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1225 | - |
| Jan 16, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1225 | - |
| Jan 15, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1225 | - |
| Jan 14, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1225 | - |
| Jan 13, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1225 | - |
| Jan 10, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1225 | - |
| Jan 9, 2025 | 4.1200 | 4.1800 | 4.1200 | 4.1800 | 4.1225 | 70 |
| Jan 8, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0634 | - |
| Jan 7, 2025 | 3.9200 | 4.1200 | 3.9200 | 4.1200 | 4.0634 | 120 |
| Jan 6, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8661 | - |
| Jan 3, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8661 | - |
| Jan 2, 2025 | 3.8200 | 3.9200 | 3.8200 | 3.9200 | 3.8661 | 100 |
| Dec 30, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7872 | - |
| Dec 27, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7872 | - |
| Dec 23, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8267 | - |
| Dec 20, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8267 | - |
| Dec 19, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8267 | - |
| Dec 18, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9253 | - |
| Dec 17, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9253 | - |
| Dec 16, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0239 | - |
| Dec 13, 2024 | 0.025012305 Dividend | |||||
| Dec 13, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1028 | - |
| Dec 12, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0748 | - |
| Dec 11, 2024 | 3.9400 | 4.1600 | 3.9400 | 4.1600 | 4.0748 | 1,500 |
| Dec 10, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7613 | - |
| Dec 9, 2024 | 4.0200 | 4.0200 | 3.8200 | 3.8200 | 3.7417 | 3,800 |
| Dec 6, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8397 | - |
| Dec 5, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8397 | - |
| Dec 4, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8397 | - |
| Dec 3, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8397 | - |
| Dec 2, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8397 | - |
| Nov 29, 2024 | 4.2600 | 4.2600 | 3.9200 | 3.9200 | 3.8397 | 1,000 |
| Nov 28, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1923 | - |
| Nov 27, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2902 | - |
| Nov 26, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2902 | - |
| Nov 25, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2902 | - |
| Nov 22, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2902 | - |
| Nov 21, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 20, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 19, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 18, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 15, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 14, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 13, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 12, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 11, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 8, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 7, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 6, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 5, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 4, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Nov 1, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Oct 31, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Oct 30, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Oct 29, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Oct 28, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Oct 25, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Oct 24, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Oct 23, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Oct 22, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Oct 21, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3490 | - |
| Oct 18, 2024 | 4.4600 | 4.6200 | 4.4600 | 4.6200 | 4.5253 | 100 |
| Oct 17, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3686 | - |
| Oct 16, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3686 | - |
| Oct 15, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3686 | - |
| Oct 14, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3686 | - |
| Oct 11, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4078 | - |
| Oct 10, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4078 | - |
| Oct 9, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5057 | - |
| Oct 8, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5449 | - |
| Oct 7, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5449 | - |
| Oct 4, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5645 | - |
| Oct 3, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5645 | - |
| Oct 2, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5645 | - |
| Oct 1, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5841 | - |
| Sep 30, 2024 | 4.4000 | 4.6800 | 4.4000 | 4.6800 | 4.5841 | 1,000 |
| Sep 27, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3098 | - |
| Sep 26, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3098 | - |
| Sep 25, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3098 | 365 |
| Sep 24, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3098 | - |
| Sep 23, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3098 | - |
| Sep 20, 2024 | 4.6200 | 4.6200 | 4.2800 | 4.2800 | 4.1923 | 1,800 |
| Sep 19, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5253 | - |
| Sep 18, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5253 | - |
| Sep 17, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5253 | - |
| Sep 16, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5253 | - |
| Sep 13, 2024 | 0.030142132 Dividend | |||||
| Sep 13, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5253 | - |
| Sep 12, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Sep 11, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Sep 10, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Sep 9, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Sep 6, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Sep 5, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Sep 4, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Sep 3, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Sep 2, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Aug 30, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Aug 29, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Aug 28, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Aug 27, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Aug 26, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Aug 23, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Aug 22, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Aug 21, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Aug 20, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4723 | - |
| Aug 19, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3557 | - |
| Aug 16, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3362 | - |
| Aug 15, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2973 | - |
| Aug 14, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2973 | - |
| Aug 13, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2390 | - |
| Aug 12, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2390 | - |
| Aug 9, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2390 | - |
| Aug 8, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2390 | - |
| Aug 7, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2390 | - |
| Aug 6, 2024 | 4.4200 | 4.4200 | 4.3600 | 4.3600 | 4.2390 | 50 |
| Aug 5, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2973 | - |
| Aug 2, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2973 | - |
| Aug 1, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4334 | - |
| Jul 31, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Jul 30, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5112 | - |
| Jul 29, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5112 | - |
| Jul 26, 2024 | 4.6200 | 4.6400 | 4.6200 | 4.6400 | 4.5112 | 40 |
| Jul 25, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4918 | - |
| Jul 24, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5890 | - |
| Jul 23, 2024 | 4.3400 | 4.7200 | 4.3400 | 4.7200 | 4.5890 | 1,000 |
| Jul 22, 2024 | 4.4000 | 4.7200 | 4.3400 | 4.3400 | 4.2195 | 35 |
| Jul 19, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 18, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 17, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 16, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 15, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 12, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 11, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 10, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 9, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 8, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 5, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 4, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 3, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 2, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jul 1, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jun 28, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2779 | - |
| Jun 27, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2584 | - |
| Jun 26, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2584 | - |
| Jun 25, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2584 | - |
| Jun 24, 2024 | 4.6600 | 4.6600 | 4.3400 | 4.3400 | 4.2195 | 1,400 |
| Jun 21, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5307 | - |
| Jun 20, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5307 | - |
| Jun 19, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5307 | - |
| Jun 18, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5307 | - |
| Jun 17, 2024 | 0.031788744 Dividend | |||||
| Jun 17, 2024 | 4.9600 | 4.9600 | 4.6600 | 4.6600 | 4.5307 | 40 |
| Jun 14, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7872 | - |
| Jun 13, 2024 | 0.07307189 Dividend | |||||
| Jun 13, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8258 | - |
| Jun 12, 2024 | 4.7600 | 5.0000 | 4.7600 | 5.0000 | 4.7456 | 80 |
| Jun 11, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.5178 | - |
| Jun 10, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.5178 | - |
| Jun 7, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4609 | - |
| Jun 6, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4609 | - |
| Jun 5, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4609 | - |
| Jun 4, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4609 | - |
| Jun 3, 2024 | 4.9800 | 4.9800 | 4.7000 | 4.7000 | 4.4609 | 100 |
| May 31, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7266 | - |
| May 30, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7266 | - |
| May 29, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7266 | - |
| May 28, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7266 | - |
| May 27, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7456 | - |
| May 24, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7456 | - |
| May 23, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7456 | - |
| May 22, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7456 | - |
| May 21, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7456 | - |
| May 20, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7456 | - |
| May 17, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7456 | - |
| May 16, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7456 | - |
| May 15, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7456 | - |
| May 14, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7456 | - |
| May 13, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.7456 | 30 |
| May 10, 2024 | 4.9200 | 5.0500 | 4.9200 | 5.0500 | 4.7931 | 30 |
| May 9, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.6697 | - |
| May 8, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.6697 | - |
| May 7, 2024 | 5.1500 | 5.1500 | 4.9000 | 4.9000 | 4.6507 | 20 |
| May 6, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.8880 | - |
| May 3, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.8880 | - |
| May 2, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.8880 | - |
| Apr 30, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9354 | - |
| Apr 29, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.9354 | 600 |
| Apr 26, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.6887 | - |
| Apr 25, 2024 | 2:1 Stock Splits | |||||
| Apr 25, 2024 | 7.9000 | 8.9000 | 4.9400 | 4.9400 | 4.6887 | 97 |