OTC Markets OTCPK - Delayed Quote USD
Rio Tinto Group (RTPPF)
61.71
0.00
(0.00%)
As of April 23 at 4:00:00 PM EDT. Market Open.
Currency in USD 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 23, 2025 | 57.50 | 57.50 | 57.50 | 61.71 | 61.71 | 100 |
| Apr 22, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| Apr 21, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| Apr 17, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| Apr 16, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 800 |
| Apr 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 14, 2025 | 57.49 | 57.50 | 57.49 | 57.50 | 57.50 | 600 |
| Apr 11, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Apr 10, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 400 |
| Apr 9, 2025 | 53.74 | 54.82 | 53.74 | 54.82 | 54.82 | 1,900 |
| Apr 8, 2025 | 53.20 | 53.20 | 52.99 | 52.99 | 52.99 | 2,100 |
| Apr 7, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 400 |
| Apr 4, 2025 | 53.44 | 53.44 | 53.00 | 53.00 | 53.00 | 1,200 |
| Apr 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Apr 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 400 |
| Apr 1, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| Mar 31, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| Mar 28, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 500 |
| Mar 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 26, 2025 | 61.60 | 62.50 | 61.60 | 62.50 | 62.50 | 900 |
| Mar 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 21, 2025 | 61.30 | 61.30 | 61.00 | 61.00 | 61.00 | 800 |
| Mar 20, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| Mar 19, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 200 |
| Mar 18, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Mar 17, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 1,700 |
| Mar 14, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| Mar 13, 2025 | 59.90 | 59.90 | 59.53 | 59.53 | 59.53 | 300 |
| Mar 12, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 200 |
| Mar 11, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| Mar 10, 2025 | 60.60 | 60.60 | 60.49 | 60.49 | 60.49 | 500 |
| Mar 7, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| Mar 6, 2025 | 2.25 Dividend | |||||
| Mar 6, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| Mar 5, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 58.56 | 200 |
| Mar 4, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 58.09 | 1,600 |
| Mar 3, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 58.09 | - |
| Feb 28, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 58.09 | 5,200 |
| Feb 27, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 58.69 | 400 |
| Feb 26, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 59.18 | 200 |
| Feb 25, 2025 | 61.30 | 61.45 | 61.30 | 61.45 | 59.18 | 800 |
| Feb 24, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 61.19 | - |
| Feb 21, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 61.19 | - |
| Feb 20, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 61.19 | 200 |
| Feb 19, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 59.48 | - |
| Feb 18, 2025 | 61.63 | 64.09 | 61.63 | 61.77 | 59.48 | 1,000 |
| Feb 14, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 61.45 | 1,600 |
| Feb 13, 2025 | 62.63 | 62.85 | 62.63 | 62.85 | 60.52 | 1,100 |
| Feb 12, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 58.61 | - |
| Feb 11, 2025 | 60.47 | 60.86 | 60.47 | 60.86 | 58.61 | 1,500 |
| Feb 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 59.71 | - |
| Feb 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 59.71 | 100 |
| Feb 6, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 60.38 | 500 |
| Feb 5, 2025 | 61.28 | 61.28 | 60.25 | 60.51 | 58.27 | 3,500 |
| Feb 4, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 57.98 | - |
| Feb 3, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 57.98 | - |
| Jan 31, 2025 | 60.24 | 60.24 | 60.00 | 60.21 | 57.98 | 800 |
| Jan 30, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 58.11 | 400 |
| Jan 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.22 | - |
| Jan 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.22 | - |
| Jan 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.22 | - |
| Jan 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.22 | 200 |
| Jan 23, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 57.27 | - |
| Jan 22, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 57.27 | - |
| Jan 21, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 57.27 | - |
| Jan 17, 2025 | 61.57 | 62.20 | 59.47 | 59.47 | 57.27 | 5,600 |
| Jan 16, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 57.77 | 300 |
| Jan 15, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 56.73 | - |
| Jan 14, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 56.73 | - |
| Jan 13, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 56.73 | - |
| Jan 10, 2025 | 59.10 | 59.10 | 58.91 | 58.91 | 56.73 | 4,800 |
| Jan 8, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 57.25 | - |
| Jan 7, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 57.25 | 300 |
| Jan 6, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 55.51 | - |
| Jan 3, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 55.51 | - |
| Jan 2, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 55.51 | - |
| Dec 31, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 55.51 | - |
| Dec 30, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 55.51 | - |
| Dec 27, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 55.51 | 100 |
| Dec 26, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.82 | - |
| Dec 24, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.82 | - |
| Dec 23, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.82 | 700 |
| Dec 20, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 56.00 | 300 |
| Dec 19, 2024 | 58.55 | 58.55 | 58.12 | 58.12 | 55.97 | 500 |
| Dec 18, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 58.17 | - |
| Dec 17, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 58.17 | - |
| Dec 16, 2024 | 61.08 | 61.08 | 60.40 | 60.40 | 58.17 | 8,200 |
| Dec 13, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 62.72 | - |
| Dec 12, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 62.72 | - |
| Dec 11, 2024 | 65.00 | 65.39 | 65.00 | 65.13 | 62.72 | 700 |
| Dec 10, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 62.96 | - |
| Dec 9, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 62.96 | - |
| Dec 6, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 62.96 | - |
| Dec 5, 2024 | 62.38 | 65.38 | 62.38 | 65.38 | 62.96 | 700 |
| Dec 4, 2024 | 65.19 | 65.19 | 61.43 | 61.43 | 59.16 | 500 |
| Dec 3, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 59.14 | - |
| Dec 2, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 59.14 | - |
| Nov 29, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 59.14 | 300 |
| Nov 27, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 60.48 | 400 |
| Nov 26, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 62.29 | - |
| Nov 25, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 62.29 | 200 |
| Nov 22, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.74 | 200 |
| Nov 21, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 58.17 | - |
| Nov 20, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 58.17 | - |
| Nov 19, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 58.17 | 100 |
| Nov 18, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 58.19 | 200 |
| Nov 15, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.78 | 200 |
| Nov 14, 2024 | 60.75 | 61.00 | 60.75 | 61.00 | 58.74 | 500 |
| Nov 13, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 59.29 | - |
| Nov 12, 2024 | 61.43 | 61.57 | 61.43 | 61.57 | 59.29 | 500 |
| Nov 11, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 63.27 | - |
| Nov 8, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 63.27 | 100 |
| Nov 7, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 62.72 | - |
| Nov 6, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 62.72 | - |
| Nov 5, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 62.72 | - |
| Nov 4, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 62.72 | - |
| Nov 1, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 62.72 | - |
| Oct 31, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 62.72 | 900 |
| Oct 30, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 63.56 | 5,300 |
| Oct 29, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 62.90 | 900 |
| Oct 28, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 61.04 | - |
| Oct 25, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 61.04 | - |
| Oct 24, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 61.04 | - |
| Oct 23, 2024 | 63.90 | 63.90 | 63.39 | 63.39 | 61.04 | 500 |
| Oct 22, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 62.04 | - |
| Oct 21, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 62.04 | 500 |
| Oct 18, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 60.57 | 1,000 |
| Oct 17, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 60.24 | 1,500 |
| Oct 16, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 63.99 | 200 |
| Oct 15, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 65.44 | - |
| Oct 14, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 65.44 | 300 |
| Oct 11, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.11 | 90,300 |
| Oct 10, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 64.07 | - |
| Oct 9, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 64.07 | - |
| Oct 8, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 64.07 | 1,200 |
| Oct 7, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 66.32 | - |
| Oct 4, 2024 | 69.58 | 69.59 | 67.52 | 68.87 | 66.32 | 3,200 |
| Oct 3, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 68.80 | 1,400 |
| Oct 2, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 68.68 | 500 |
| Oct 1, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.41 | 100 |
| Sep 30, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.41 | - |
| Sep 27, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.41 | - |
| Sep 26, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.41 | 300 |
| Sep 25, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 63.78 | - |
| Sep 24, 2024 | 66.80 | 67.50 | 66.23 | 66.23 | 63.78 | 1,200 |
| Sep 23, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 59.89 | 700 |
| Sep 20, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 62.50 | - |
| Sep 19, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 62.50 | - |
| Sep 18, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 62.50 | - |
| Sep 17, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 62.50 | 100 |
| Sep 16, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 59.44 | - |
| Sep 13, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 59.44 | 300 |
| Sep 12, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 58.87 | 200 |
| Sep 11, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 56.32 | - |
| Sep 10, 2024 | 59.45 | 59.45 | 58.48 | 58.48 | 56.32 | 900 |
| Sep 9, 2024 | 59.90 | 59.90 | 58.16 | 58.16 | 56.01 | 400 |
| Sep 6, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 56.66 | 100 |
| Sep 5, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 59.26 | - |
| Sep 4, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 59.26 | 3,300 |
| Sep 3, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.28 | - |
| Aug 30, 2024 | 62.98 | 62.98 | 62.60 | 62.60 | 60.28 | 400 |
| Aug 29, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 61.39 | - |
| Aug 28, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 61.39 | - |
| Aug 27, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 61.39 | - |
| Aug 26, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 61.39 | 100 |
| Aug 23, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 60.70 | - |
| Aug 22, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 60.70 | 100 |
| Aug 21, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 58.83 | - |
| Aug 20, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 58.83 | - |
| Aug 19, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 58.83 | 200 |
| Aug 16, 2024 | 60.01 | 60.01 | 59.11 | 59.11 | 56.92 | 500 |
| Aug 15, 2024 | 1.77 Dividend | |||||
| Aug 15, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.78 | 200 |
| Aug 14, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 57.41 | - |
| Aug 13, 2024 | 61.67 | 61.67 | 61.39 | 61.39 | 57.41 | 8,400 |
| Aug 12, 2024 | 64.31 | 64.60 | 64.31 | 64.60 | 60.42 | 8,600 |
| Aug 9, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 59.12 | 1,300 |
| Aug 8, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 58.92 | 100 |
| Aug 7, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 57.84 | 600 |
| Aug 6, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 59.42 | - |
| Aug 5, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 59.42 | - |
| Aug 2, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 59.42 | 300 |
| Aug 1, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 60.44 | 300 |
| Jul 31, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 61.04 | 100 |
| Jul 30, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 60.83 | 100 |
| Jul 29, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 61.15 | - |
| Jul 26, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 61.15 | - |
| Jul 25, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 61.15 | 300 |
| Jul 24, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 59.93 | - |
| Jul 23, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 59.93 | 1,200 |
| Jul 22, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 59.93 | - |
| Jul 19, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 59.93 | - |
| Jul 18, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 59.93 | - |
| Jul 17, 2024 | 66.00 | 66.00 | 64.08 | 64.08 | 59.93 | 3,800 |
| Jul 16, 2024 | 66.00 | 66.00 | 65.00 | 65.47 | 61.23 | 1,000 |
| Jul 15, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 62.43 | 200 |
| Jul 12, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 63.16 | 300 |
| Jul 11, 2024 | 67.69 | 67.69 | 66.90 | 66.90 | 62.57 | 18,000 |
| Jul 10, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 63.13 | - |
| Jul 9, 2024 | 67.47 | 67.50 | 67.47 | 67.50 | 63.13 | 500 |
| Jul 8, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 59.92 | - |
| Jul 5, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 59.92 | - |
| Jul 3, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 59.92 | - |
| Jul 2, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 59.92 | - |
| Jul 1, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 59.92 | - |
| Jun 28, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 59.92 | - |
| Jun 27, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 59.92 | - |
| Jun 26, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 59.92 | 1,000 |
| Jun 25, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 59.92 | - |
| Jun 24, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 59.92 | - |
| Jun 21, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 59.92 | 1,400 |
| Jun 20, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 62.95 | - |
| Jun 18, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 62.95 | 500 |
| Jun 17, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 61.63 | 1,000 |
| Jun 14, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 61.16 | 1,800 |
| Jun 13, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 63.75 | - |
| Jun 12, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 63.75 | - |
| Jun 11, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 63.75 | - |
| Jun 10, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 63.75 | 1,300 |
| Jun 7, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 63.29 | 3,000 |
| Jun 6, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 63.29 | 1,700 |
| Jun 5, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 67.29 | - |
| Jun 4, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 67.29 | - |
| Jun 3, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 67.29 | - |
| May 31, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 67.29 | - |
| May 30, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 67.29 | 100 |
| May 29, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 67.29 | 100 |
| May 28, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 67.29 | - |
| May 24, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 67.29 | 100 |
| May 23, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 67.29 | - |
| May 22, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 67.29 | - |
| May 21, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 67.29 | 1,200 |
| May 20, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 67.71 | 300 |
| May 17, 2024 | 72.90 | 73.50 | 72.90 | 73.50 | 68.74 | 700 |
| May 16, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 64.62 | - |
| May 15, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 64.62 | - |
| May 14, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 64.62 | - |
| May 13, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 64.62 | - |
| May 10, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 64.62 | 1,000 |
| May 9, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 64.62 | 400 |
| May 8, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 64.71 | 600 |
| May 7, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 64.25 | - |
| May 6, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 64.25 | 200 |
| May 3, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 66.46 | 100 |
| May 2, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 62.19 | 200 |
| May 1, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 65.15 | - |
| Apr 30, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 65.15 | 200 |
| Apr 29, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 62.08 | 200 |
| Apr 26, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 62.66 | - |
| Apr 25, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 62.66 | 500 |
| Apr 24, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 62.66 | - |