Frankfurt - Delayed Quote EUR
Telefónica, S.A. (TNE5.F)
4.4210
+0.0490
+(1.12%)
At close: April 25 at 3:23:01 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.3440 | 4.4210 | 4.3440 | 4.4210 | 4.4210 | 598 |
| Apr 24, 2025 | 4.3230 | 4.3770 | 4.3230 | 4.3720 | 4.3720 | 970 |
| Apr 23, 2025 | 4.3640 | 4.3730 | 4.3190 | 4.3190 | 4.3190 | 50,915 |
| Apr 22, 2025 | 4.2970 | 4.3570 | 4.2970 | 4.3570 | 4.3570 | 150 |
| Apr 17, 2025 | 4.2600 | 4.3190 | 4.2600 | 4.3180 | 4.3180 | 852 |
| Apr 16, 2025 | 4.1350 | 4.2600 | 4.1350 | 4.2240 | 4.2240 | 4,929 |
| Apr 15, 2025 | 4.1030 | 4.1760 | 4.1030 | 4.1760 | 4.1760 | 4,227 |
| Apr 14, 2025 | 4.0170 | 4.1250 | 4.0170 | 4.1250 | 4.1250 | 1,051 |
| Apr 11, 2025 | 4.0200 | 4.0200 | 3.9370 | 3.9590 | 3.9590 | 745 |
| Apr 10, 2025 | 4.1440 | 4.1450 | 3.9600 | 3.9930 | 3.9930 | 6,184 |
| Apr 9, 2025 | 4.0740 | 4.0740 | 3.8500 | 3.8920 | 3.8920 | 5,621 |
| Apr 8, 2025 | 4.1400 | 4.1570 | 4.0040 | 4.0540 | 4.0540 | 4,675 |
| Apr 7, 2025 | 4.1320 | 4.1320 | 4.0000 | 4.1140 | 4.1140 | 23,944 |
| Apr 4, 2025 | 4.4440 | 4.5060 | 4.2750 | 4.2750 | 4.2750 | 11,916 |
| Apr 3, 2025 | 4.2920 | 4.4620 | 4.2920 | 4.4620 | 4.4620 | 1,880 |
| Apr 2, 2025 | 4.3910 | 4.4140 | 4.3860 | 4.4060 | 4.4060 | 6,251 |
| Apr 1, 2025 | 4.3460 | 4.4130 | 4.3460 | 4.3960 | 4.3960 | 4,955 |
| Mar 31, 2025 | 4.2350 | 4.3470 | 4.2350 | 4.3400 | 4.3400 | 6,054 |
| Mar 28, 2025 | 4.2870 | 4.3600 | 4.2870 | 4.3450 | 4.3450 | 1,368 |
| Mar 27, 2025 | 4.2780 | 4.3220 | 4.2780 | 4.3060 | 4.3060 | 3,750 |
| Mar 26, 2025 | 4.2520 | 4.2840 | 4.2520 | 4.2810 | 4.2810 | 608 |
| Mar 25, 2025 | 4.2360 | 4.3010 | 4.2360 | 4.3010 | 4.3010 | 1,259 |
| Mar 24, 2025 | 4.3320 | 4.3320 | 4.2520 | 4.2520 | 4.2520 | 4,955 |
| Mar 21, 2025 | 4.3140 | 4.3420 | 4.3140 | 4.3420 | 4.3420 | 670 |
| Mar 20, 2025 | 4.3040 | 4.3490 | 4.3040 | 4.3140 | 4.3140 | 2,111 |
| Mar 19, 2025 | 4.3620 | 4.3730 | 4.3180 | 4.3180 | 4.3180 | 6,128 |
| Mar 18, 2025 | 4.3570 | 4.3690 | 4.3570 | 4.3640 | 4.3640 | 1,326 |
| Mar 17, 2025 | 4.3540 | 4.3730 | 4.3480 | 4.3730 | 4.3730 | 5,180 |
| Mar 14, 2025 | 4.3380 | 4.4110 | 4.3380 | 4.3630 | 4.3630 | 7,400 |
| Mar 13, 2025 | 4.2060 | 4.3400 | 4.2060 | 4.3330 | 4.3330 | 1,127 |
| Mar 12, 2025 | 4.2240 | 4.2640 | 4.2050 | 4.2110 | 4.2110 | 2,034 |
| Mar 11, 2025 | 4.2650 | 4.2880 | 4.2410 | 4.2410 | 4.2410 | 7,938 |
| Mar 10, 2025 | 4.2060 | 4.2260 | 4.2060 | 4.2260 | 4.2260 | 11 |
| Mar 7, 2025 | 4.1170 | 4.1580 | 4.1170 | 4.1420 | 4.1420 | 4,407 |
| Mar 6, 2025 | 4.1550 | 4.1810 | 4.1100 | 4.1550 | 4.1550 | 8,310 |
| Mar 5, 2025 | 4.2230 | 4.2230 | 4.1150 | 4.1410 | 4.1410 | 8,527 |
| Mar 4, 2025 | 4.2090 | 4.2500 | 4.1750 | 4.2010 | 4.2010 | 4,586 |
| Mar 3, 2025 | 4.2410 | 4.2980 | 4.2360 | 4.2370 | 4.2370 | 1,534 |
| Feb 28, 2025 | 4.2820 | 4.3150 | 4.2820 | 4.2870 | 4.2870 | 741 |
| Feb 27, 2025 | 4.2350 | 4.3120 | 4.2310 | 4.3030 | 4.3030 | 5,204 |
| Feb 26, 2025 | 4.2880 | 4.3090 | 4.2880 | 4.2930 | 4.2930 | 5,777 |
| Feb 25, 2025 | 4.2860 | 4.2920 | 4.2470 | 4.2900 | 4.2900 | 22,997 |
| Feb 24, 2025 | 4.1650 | 4.2480 | 4.1650 | 4.2480 | 4.2480 | 6,624 |
| Feb 21, 2025 | 4.1070 | 4.1730 | 4.1070 | 4.1610 | 4.1610 | 31,044 |
| Feb 20, 2025 | 4.0870 | 4.1240 | 4.0870 | 4.1080 | 4.1080 | 1,827 |
| Feb 19, 2025 | 4.1400 | 4.1400 | 4.0780 | 4.0800 | 4.0800 | 4,304 |
| Feb 18, 2025 | 4.1340 | 4.1460 | 4.1210 | 4.1460 | 4.1460 | 705 |
| Feb 17, 2025 | 4.1250 | 4.1550 | 4.1250 | 4.1550 | 4.1550 | 2,458 |
| Feb 14, 2025 | 4.1990 | 4.1990 | 4.1210 | 4.1270 | 4.1270 | 6,976 |
| Feb 13, 2025 | 4.2050 | 4.2100 | 4.2050 | 4.2100 | 4.2100 | 1,485 |
| Feb 12, 2025 | 4.1670 | 4.2290 | 4.1670 | 4.2230 | 4.2230 | 7,167 |
| Feb 11, 2025 | 4.0970 | 4.1810 | 4.0970 | 4.1800 | 4.1800 | 4,194 |
| Feb 10, 2025 | 4.0850 | 4.1490 | 4.0720 | 4.1360 | 4.1360 | 20,299 |
| Feb 7, 2025 | 4.0040 | 4.1070 | 4.0040 | 4.1070 | 4.1070 | 13,950 |
| Feb 6, 2025 | 3.9600 | 4.0550 | 3.9600 | 4.0370 | 4.0370 | 3,002 |
| Feb 5, 2025 | 3.9010 | 3.9820 | 3.9010 | 3.9820 | 3.9820 | 300 |
| Feb 4, 2025 | 3.9910 | 3.9910 | 3.9050 | 3.9050 | 3.9050 | 5,063 |
| Feb 3, 2025 | 3.8460 | 3.9830 | 3.8300 | 3.9830 | 3.9830 | 15,401 |
| Jan 31, 2025 | 3.9530 | 3.9590 | 3.9480 | 3.9520 | 3.9520 | 1,676 |
| Jan 30, 2025 | 3.9460 | 3.9840 | 3.9460 | 3.9590 | 3.9590 | 5,370 |
| Jan 29, 2025 | 3.9110 | 3.9330 | 3.9110 | 3.9330 | 3.9330 | 1,134 |
| Jan 28, 2025 | 3.8030 | 3.9230 | 3.8030 | 3.9230 | 3.9230 | 1,701 |
| Jan 27, 2025 | 3.7500 | 3.8520 | 3.7500 | 3.8310 | 3.8310 | 10,844 |
| Jan 24, 2025 | 3.7880 | 3.7880 | 3.7650 | 3.7670 | 3.7670 | 17,150 |
| Jan 23, 2025 | 3.8210 | 3.8220 | 3.7920 | 3.8140 | 3.8140 | 5,672 |
| Jan 22, 2025 | 3.9100 | 3.9100 | 3.8000 | 3.8000 | 3.8000 | 3,050 |
| Jan 21, 2025 | 3.8490 | 3.8800 | 3.8380 | 3.8710 | 3.8710 | 3,042 |
| Jan 20, 2025 | 3.9460 | 3.9460 | 3.8300 | 3.8550 | 3.8550 | 41,919 |
| Jan 17, 2025 | 3.9270 | 3.9930 | 3.9270 | 3.9750 | 3.9750 | 14,864 |
| Jan 16, 2025 | 3.9740 | 3.9980 | 3.9110 | 3.9270 | 3.9270 | 15,961 |
| Jan 15, 2025 | 3.9060 | 3.9630 | 3.9060 | 3.9560 | 3.9560 | 2,548 |
| Jan 14, 2025 | 3.8990 | 3.9190 | 3.8990 | 3.9190 | 3.9190 | 2,265 |
| Jan 13, 2025 | 3.8800 | 3.9170 | 3.8800 | 3.9120 | 3.9120 | 5,199 |
| Jan 10, 2025 | 3.9010 | 3.9120 | 3.8840 | 3.8840 | 3.8840 | 19,612 |
| Jan 9, 2025 | 3.9030 | 3.9180 | 3.9030 | 3.9130 | 3.9130 | 1,824 |
| Jan 8, 2025 | 3.9190 | 3.9190 | 3.8910 | 3.9100 | 3.9100 | 2,216 |
| Jan 7, 2025 | 3.9400 | 3.9410 | 3.9280 | 3.9280 | 3.9280 | 7,907 |
| Jan 6, 2025 | 3.9590 | 4.0550 | 3.9380 | 3.9650 | 3.9650 | 17,542 |
| Jan 3, 2025 | 4.0030 | 4.0030 | 3.9900 | 3.9900 | 3.9900 | 1,653 |
| Jan 2, 2025 | 3.9270 | 3.9750 | 3.9270 | 3.9750 | 3.9750 | 10,005 |
| Dec 30, 2024 | 3.8990 | 3.9380 | 3.8990 | 3.9380 | 3.9380 | 698 |
| Dec 27, 2024 | 3.9210 | 3.9250 | 3.9060 | 3.9250 | 3.9250 | 3,355 |
| Dec 23, 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| Dec 20, 2024 | 3.9620 | 3.9620 | 3.8900 | 3.9150 | 3.9150 | 3,007 |
| Dec 19, 2024 | 4.0000 | 4.0000 | 3.9480 | 3.9700 | 3.9700 | 62,707 |
| Dec 18, 2024 | 4.0470 | 4.0470 | 4.0160 | 4.0170 | 4.0170 | 26,949 |
| Dec 17, 2024 | 0.15 Dividend | |||||
| Dec 17, 2024 | 4.1740 | 4.1740 | 4.0360 | 4.0500 | 4.0500 | 7,249 |
| Dec 16, 2024 | 4.2250 | 4.2710 | 4.2250 | 4.2710 | 4.1210 | 2,959 |
| Dec 13, 2024 | 4.2610 | 4.2660 | 4.2550 | 4.2550 | 4.1056 | 12,453 |
| Dec 12, 2024 | 4.2510 | 4.2990 | 4.2510 | 4.2990 | 4.1480 | 733 |
| Dec 11, 2024 | 4.2690 | 4.2790 | 4.2580 | 4.2740 | 4.1239 | 6,523 |
| Dec 10, 2024 | 4.3200 | 4.3200 | 4.2770 | 4.2770 | 4.1268 | 5,284 |
| Dec 9, 2024 | 4.3550 | 4.3550 | 4.2660 | 4.3210 | 4.1692 | 53,678 |
| Dec 6, 2024 | 4.3100 | 4.4080 | 4.3100 | 4.3850 | 4.2310 | 7,753 |
| Dec 5, 2024 | 4.2910 | 4.3430 | 4.2910 | 4.3280 | 4.1760 | 7,500 |
| Dec 4, 2024 | 4.3280 | 4.3280 | 4.3020 | 4.3070 | 4.1557 | 16,376 |
| Dec 3, 2024 | 4.2870 | 4.3370 | 4.2870 | 4.3210 | 4.1692 | 25,752 |
| Dec 2, 2024 | 4.2900 | 4.3420 | 4.2900 | 4.2930 | 4.1422 | 3,439 |
| Nov 29, 2024 | 4.3420 | 4.3420 | 4.2850 | 4.2850 | 4.1345 | 2,010 |
| Nov 28, 2024 | 4.3300 | 4.3610 | 4.3300 | 4.3530 | 4.2001 | 514 |
| Nov 27, 2024 | 4.2900 | 4.3190 | 4.2770 | 4.3190 | 4.1673 | 325 |
| Nov 26, 2024 | 4.3110 | 4.3200 | 4.2940 | 4.2940 | 4.1432 | 5,436 |
| Nov 25, 2024 | 4.3100 | 4.3220 | 4.3100 | 4.3220 | 4.1702 | 593 |
| Nov 22, 2024 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.0998 | - |
| Nov 21, 2024 | 4.3100 | 4.3240 | 4.3020 | 4.3030 | 4.1519 | 3,453 |
| Nov 20, 2024 | 4.3170 | 4.3500 | 4.3170 | 4.3400 | 4.1876 | 4,358 |
| Nov 19, 2024 | 4.2710 | 4.3190 | 4.2710 | 4.3160 | 4.1644 | 5,712 |
| Nov 18, 2024 | 4.1980 | 4.2610 | 4.1980 | 4.2610 | 4.1114 | 4,411 |
| Nov 15, 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 3.9483 | - |
| Nov 14, 2024 | 4.0730 | 4.1150 | 4.0730 | 4.1150 | 3.9705 | 1,000 |
| Nov 13, 2024 | 4.0750 | 4.1000 | 4.0750 | 4.0810 | 3.9377 | 2,154 |
| Nov 12, 2024 | 4.1190 | 4.1440 | 4.0990 | 4.1050 | 3.9608 | 14,380 |
| Nov 11, 2024 | 4.1760 | 4.2000 | 4.1760 | 4.1880 | 4.0409 | 2,907 |
| Nov 8, 2024 | 4.1700 | 4.2010 | 4.1700 | 4.1910 | 4.0438 | 1,815 |
| Nov 7, 2024 | 4.2750 | 4.3260 | 4.1420 | 4.1650 | 4.0187 | 4,925 |
| Nov 6, 2024 | 4.3170 | 4.3170 | 4.2630 | 4.2630 | 4.1133 | 937 |
| Nov 5, 2024 | 4.2860 | 4.3470 | 4.2860 | 4.3380 | 4.1856 | 2,054 |
| Nov 4, 2024 | 4.3320 | 4.3500 | 4.2800 | 4.3200 | 4.1683 | 58,910 |
| Nov 1, 2024 | 4.2970 | 4.3360 | 4.2970 | 4.3360 | 4.1837 | 2,300 |
| Oct 31, 2024 | 4.3030 | 4.3030 | 4.2780 | 4.2780 | 4.1278 | 5,650 |
| Oct 30, 2024 | 4.3100 | 4.3290 | 4.2960 | 4.3290 | 4.1770 | 22,421 |
| Oct 29, 2024 | 4.3410 | 4.3610 | 4.3410 | 4.3420 | 4.1895 | 636 |
| Oct 28, 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.1577 | 1,298 |
| Oct 25, 2024 | 4.3330 | 4.3550 | 4.3330 | 4.3370 | 4.1847 | 18,748 |
| Oct 24, 2024 | 4.3280 | 4.3760 | 4.3280 | 4.3750 | 4.2213 | 706 |
| Oct 23, 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.2001 | - |
| Oct 22, 2024 | 4.3890 | 4.3890 | 4.3500 | 4.3690 | 4.2156 | 1,922 |
| Oct 21, 2024 | 4.4130 | 4.4340 | 4.4110 | 4.4110 | 4.2561 | 6,333 |
| Oct 18, 2024 | 4.4880 | 4.4880 | 4.4230 | 4.4320 | 4.2763 | 1,453 |
| Oct 17, 2024 | 4.5140 | 4.5480 | 4.4580 | 4.4830 | 4.3256 | 8,513 |
| Oct 16, 2024 | 4.4090 | 4.5360 | 4.4090 | 4.5360 | 4.3767 | 28,703 |
| Oct 15, 2024 | 4.3940 | 4.4240 | 4.3850 | 4.3900 | 4.2358 | 9,709 |
| Oct 14, 2024 | 4.3710 | 4.4360 | 4.3710 | 4.4360 | 4.2802 | 677 |
| Oct 11, 2024 | 4.4140 | 4.4140 | 4.3880 | 4.3880 | 4.2339 | 4,704 |
| Oct 10, 2024 | 4.3810 | 4.4500 | 4.3810 | 4.4210 | 4.2657 | 5,684 |
| Oct 9, 2024 | 4.3840 | 4.4300 | 4.3840 | 4.4300 | 4.2744 | 1,068 |
| Oct 8, 2024 | 4.3490 | 4.4170 | 4.3490 | 4.4170 | 4.2619 | 11,477 |
| Oct 7, 2024 | 4.3760 | 4.3830 | 4.3340 | 4.3800 | 4.2262 | 10,859 |
| Oct 4, 2024 | 4.2950 | 4.3700 | 4.2950 | 4.3480 | 4.1953 | 3,154 |
| Oct 3, 2024 | 4.3120 | 4.3120 | 4.2840 | 4.2840 | 4.1335 | 280 |
| Oct 2, 2024 | 4.3510 | 4.3510 | 4.3280 | 4.3420 | 4.1895 | 5,909 |
| Oct 1, 2024 | 4.3810 | 4.4080 | 4.3810 | 4.4080 | 4.2532 | 1,850 |
| Sep 30, 2024 | 4.3760 | 4.4370 | 4.3760 | 4.3900 | 4.2358 | 1,931 |
| Sep 27, 2024 | 4.3750 | 4.4400 | 4.3750 | 4.3930 | 4.2387 | 13,497 |
| Sep 26, 2024 | 4.4150 | 4.4150 | 4.3910 | 4.4140 | 4.2590 | 11,565 |
| Sep 25, 2024 | 4.4090 | 4.4330 | 4.4090 | 4.4280 | 4.2725 | 967 |
| Sep 24, 2024 | 4.3650 | 4.3810 | 4.3650 | 4.3810 | 4.2271 | 8,574 |
| Sep 23, 2024 | 4.3070 | 4.3740 | 4.3070 | 4.3700 | 4.2165 | 1,700 |
| Sep 20, 2024 | 4.2840 | 4.3390 | 4.2840 | 4.3240 | 4.1721 | 11,116 |
| Sep 19, 2024 | 4.3620 | 4.4020 | 4.3150 | 4.3180 | 4.1663 | 12,070 |
| Sep 18, 2024 | 4.3550 | 4.3830 | 4.3550 | 4.3830 | 4.2291 | 1,085 |
| Sep 17, 2024 | 4.2780 | 4.3700 | 4.2780 | 4.3480 | 4.1953 | 23,134 |
| Sep 16, 2024 | 4.2250 | 4.2930 | 4.2250 | 4.2850 | 4.1345 | 10,588 |
| Sep 13, 2024 | 4.1990 | 4.2500 | 4.1990 | 4.2490 | 4.0998 | 2,120 |
| Sep 12, 2024 | 4.1930 | 4.2130 | 4.1930 | 4.2110 | 4.0631 | 4,857 |
| Sep 11, 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.0004 | - |
| Sep 10, 2024 | 4.1620 | 4.2060 | 4.1620 | 4.1990 | 4.0515 | 4,838 |
| Sep 9, 2024 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.0371 | - |
| Sep 6, 2024 | 4.1740 | 4.2090 | 4.1740 | 4.2090 | 4.0612 | 486 |
| Sep 5, 2024 | 4.1570 | 4.2400 | 4.1570 | 4.2000 | 4.0525 | 8,944 |
| Sep 4, 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1800 | 4.0332 | 6,238 |
| Sep 3, 2024 | 4.1370 | 4.1540 | 4.1370 | 4.1490 | 4.0033 | 14,976 |
| Sep 2, 2024 | 4.1120 | 4.1540 | 4.1120 | 4.1540 | 4.0081 | 15,911 |
| Aug 30, 2024 | 4.0710 | 4.1080 | 4.0710 | 4.0920 | 3.9483 | 2,481 |
| Aug 29, 2024 | 4.0640 | 4.0950 | 4.0640 | 4.0690 | 3.9261 | 5,504 |
| Aug 28, 2024 | 4.0420 | 4.0460 | 4.0420 | 4.0450 | 3.9029 | 2,698 |
| Aug 27, 2024 | 4.0810 | 4.0930 | 4.0810 | 4.0890 | 3.9454 | 7,679 |
| Aug 26, 2024 | 3.9910 | 4.1060 | 3.9910 | 4.1060 | 3.9618 | 13,666 |
| Aug 23, 2024 | 4.0600 | 4.0600 | 4.0500 | 4.0500 | 3.9078 | 4,081 |
| Aug 22, 2024 | 4.0300 | 4.0480 | 4.0300 | 4.0480 | 3.9058 | 7 |
| Aug 21, 2024 | 4.0670 | 4.0670 | 4.0220 | 4.0220 | 3.8807 | 20,794 |
| Aug 20, 2024 | 4.0980 | 4.0980 | 4.0650 | 4.0860 | 3.9425 | 27,508 |
| Aug 19, 2024 | 4.0610 | 4.1550 | 4.0610 | 4.1550 | 4.0091 | 3,782 |
| Aug 16, 2024 | 4.0780 | 4.0780 | 4.0580 | 4.0680 | 3.9251 | 10,001 |
| Aug 15, 2024 | 4.0430 | 4.0800 | 4.0430 | 4.0800 | 3.9367 | 8,002 |
| Aug 14, 2024 | 4.0300 | 4.0540 | 4.0300 | 4.0540 | 3.9116 | 667 |
| Aug 13, 2024 | 4.0070 | 4.0480 | 4.0070 | 4.0480 | 3.9058 | 3,393 |
| Aug 12, 2024 | 4.0180 | 4.0390 | 4.0160 | 4.0210 | 3.8798 | 2,071 |
| Aug 9, 2024 | 4.0020 | 4.0720 | 4.0020 | 4.0210 | 3.8798 | 1,299 |
| Aug 8, 2024 | 4.0240 | 4.0420 | 4.0240 | 4.0250 | 3.8836 | 4,790 |
| Aug 7, 2024 | 4.0160 | 4.0500 | 3.9580 | 4.0500 | 3.9078 | 20,424 |
| Aug 6, 2024 | 4.0520 | 4.0520 | 3.9910 | 3.9940 | 3.8537 | 1,754 |
| Aug 5, 2024 | 3.9410 | 4.0580 | 3.8880 | 4.0250 | 3.8836 | 31,299 |
| Aug 2, 2024 | 4.1020 | 4.1310 | 4.0700 | 4.0700 | 3.9271 | 9,931 |
| Aug 1, 2024 | 4.1660 | 4.1660 | 4.1280 | 4.1300 | 3.9850 | 8,197 |
| Jul 31, 2024 | 4.1650 | 4.1770 | 4.1300 | 4.1370 | 3.9917 | 15,332 |
| Jul 30, 2024 | 4.1490 | 4.2080 | 4.1490 | 4.2080 | 4.0602 | 20,617 |
| Jul 29, 2024 | 4.1950 | 4.1950 | 4.1560 | 4.1590 | 4.0129 | 2,418 |
| Jul 26, 2024 | 4.1540 | 4.1540 | 4.1300 | 4.1300 | 3.9850 | 1,460 |
| Jul 25, 2024 | 4.0440 | 4.0840 | 4.0440 | 4.0840 | 3.9406 | 260 |
| Jul 24, 2024 | 4.0830 | 4.1230 | 4.0820 | 4.1230 | 3.9782 | 3,326 |
| Jul 23, 2024 | 4.1040 | 4.1110 | 4.1000 | 4.1050 | 3.9608 | 4,362 |
| Jul 22, 2024 | 4.0880 | 4.1410 | 4.0880 | 4.1280 | 3.9830 | 22,428 |
| Jul 19, 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 3.9618 | - |
| Jul 18, 2024 | 3.9820 | 4.1230 | 3.9820 | 4.1230 | 3.9782 | 1,774 |
| Jul 17, 2024 | 3.9300 | 3.9890 | 3.9300 | 3.9890 | 3.8489 | 21 |
| Jul 16, 2024 | 3.9730 | 3.9730 | 3.9320 | 3.9360 | 3.7978 | 5,338 |
| Jul 15, 2024 | 4.0160 | 4.0160 | 3.9760 | 3.9760 | 3.8364 | 6,214 |
| Jul 12, 2024 | 4.0240 | 4.0340 | 4.0240 | 4.0340 | 3.8923 | 1,796 |
| Jul 11, 2024 | 4.0280 | 4.0520 | 4.0280 | 4.0520 | 3.9097 | 24,897 |
| Jul 10, 2024 | 3.9150 | 4.0150 | 3.9150 | 4.0150 | 3.8740 | 17,317 |
| Jul 9, 2024 | 3.9570 | 3.9570 | 3.9190 | 3.9190 | 3.7814 | 5,754 |
| Jul 8, 2024 | 3.9550 | 3.9950 | 3.9550 | 3.9950 | 3.8547 | 21,709 |
| Jul 5, 2024 | 3.9670 | 3.9920 | 3.9630 | 3.9630 | 3.8238 | 8,206 |
| Jul 4, 2024 | 3.9420 | 3.9900 | 3.9420 | 3.9900 | 3.8499 | 5,944 |
| Jul 3, 2024 | 3.9070 | 3.9630 | 3.9070 | 3.9630 | 3.8238 | 5,517 |
| Jul 2, 2024 | 3.9480 | 3.9480 | 3.9130 | 3.9250 | 3.7872 | 4,012 |
| Jul 1, 2024 | 4.0230 | 4.0230 | 3.9850 | 3.9970 | 3.8566 | 1,252 |
| Jun 28, 2024 | 3.9840 | 3.9870 | 3.9510 | 3.9560 | 3.8171 | 5,952 |
| Jun 27, 2024 | 4.0070 | 4.0120 | 3.9970 | 3.9970 | 3.8566 | 5,617 |
| Jun 26, 2024 | 4.0360 | 4.0360 | 4.0000 | 4.0020 | 3.8614 | 21,090 |
| Jun 25, 2024 | 4.0930 | 4.0950 | 4.0080 | 4.0460 | 3.9039 | 31,867 |
| Jun 24, 2024 | 4.0620 | 4.1080 | 4.0550 | 4.0850 | 3.9415 | 7,668 |
| Jun 21, 2024 | 4.0650 | 4.0650 | 4.0160 | 4.0170 | 3.8759 | 23,306 |
| Jun 20, 2024 | 3.9810 | 4.0320 | 3.9810 | 4.0320 | 3.8904 | 269 |
| Jun 19, 2024 | 3.9740 | 4.0050 | 3.9740 | 3.9840 | 3.8441 | 4,632 |
| Jun 18, 2024 | 0.15 Dividend | |||||
| Jun 18, 2024 | 4.0480 | 4.1420 | 3.9560 | 3.9680 | 3.8286 | 35,529 |
| Jun 17, 2024 | 4.1720 | 4.1720 | 4.1360 | 4.1600 | 3.8692 | 23,867 |
| Jun 14, 2024 | 4.1220 | 4.1220 | 4.0740 | 4.0880 | 3.8022 | 15,938 |
| Jun 13, 2024 | 4.1500 | 4.1810 | 4.1280 | 4.1420 | 3.8524 | 60,807 |
| Jun 12, 2024 | 4.2750 | 4.2750 | 4.2460 | 4.2540 | 3.9566 | 3,283 |
| Jun 11, 2024 | 4.3220 | 4.3600 | 4.2440 | 4.2700 | 3.9715 | 3,379 |
| Jun 10, 2024 | 4.3550 | 4.3550 | 4.3440 | 4.3460 | 4.0422 | 2,885 |
| Jun 7, 2024 | 4.3860 | 4.4320 | 4.3780 | 4.3780 | 4.0719 | 2,820 |
| Jun 6, 2024 | 4.3740 | 4.4240 | 4.3740 | 4.3800 | 4.0738 | 12,131 |
| Jun 5, 2024 | 4.4370 | 4.4630 | 4.3960 | 4.3960 | 4.0887 | 6,863 |
| Jun 4, 2024 | 4.3070 | 4.4370 | 4.3070 | 4.4340 | 4.1240 | 615 |
| Jun 3, 2024 | 4.2800 | 4.3500 | 4.2800 | 4.3000 | 3.9994 | 30,552 |
| May 31, 2024 | 4.2460 | 4.2820 | 4.2460 | 4.2670 | 3.9687 | 5,250 |
| May 30, 2024 | 4.1750 | 4.2290 | 4.1750 | 4.2290 | 3.9333 | 1,229 |
| May 29, 2024 | 4.1740 | 4.2250 | 4.1740 | 4.1870 | 3.8943 | 14,473 |
| May 28, 2024 | 4.1800 | 4.2220 | 4.1800 | 4.2220 | 3.9268 | 2,191 |
| May 27, 2024 | 4.1350 | 4.2040 | 4.1350 | 4.2040 | 3.9101 | 8,285 |
| May 24, 2024 | 4.1490 | 4.1490 | 4.1300 | 4.1300 | 3.8413 | 472 |
| May 23, 2024 | 4.1760 | 4.1970 | 4.1760 | 4.1800 | 3.8878 | 2,503 |
| May 22, 2024 | 4.2110 | 4.2410 | 4.1840 | 4.2020 | 3.9082 | 5,674 |
| May 21, 2024 | 4.1680 | 4.2500 | 4.1680 | 4.2350 | 3.9389 | 47,202 |
| May 20, 2024 | 4.1370 | 4.1460 | 4.1370 | 4.1460 | 3.8561 | 2,221 |
| May 17, 2024 | 4.0730 | 4.1230 | 4.0730 | 4.1230 | 3.8348 | 1,688 |
| May 16, 2024 | 4.1630 | 4.1970 | 4.1170 | 4.1170 | 3.8292 | 3,850 |
| May 15, 2024 | 4.1170 | 4.1790 | 4.1170 | 4.1670 | 3.8757 | 3,493 |
| May 14, 2024 | 4.1240 | 4.1450 | 4.0970 | 4.1250 | 3.8366 | 3,924 |
| May 13, 2024 | 4.1050 | 4.1180 | 4.1050 | 4.1180 | 3.8301 | 2,599 |
| May 10, 2024 | 4.1420 | 4.1670 | 4.1000 | 4.1110 | 3.8236 | 6,346 |
| May 9, 2024 | 4.1830 | 4.2140 | 4.1830 | 4.2140 | 3.9194 | 2,200 |
| May 8, 2024 | 4.2530 | 4.2530 | 4.1980 | 4.1980 | 3.9045 | 7,683 |
| May 7, 2024 | 4.2510 | 4.2930 | 4.2510 | 4.2930 | 3.9929 | 3,432 |
| May 6, 2024 | 4.2700 | 4.2950 | 4.2630 | 4.2630 | 3.9650 | 8,372 |
| May 3, 2024 | 4.1920 | 4.2700 | 4.1920 | 4.2310 | 3.9352 | 10,794 |
| May 2, 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | 3.9436 | 10,229 |
| Apr 30, 2024 | 4.2190 | 4.2600 | 4.1870 | 4.2180 | 3.9231 | 12,272 |
| Apr 29, 2024 | 4.1960 | 4.2480 | 4.1960 | 4.2460 | 3.9492 | 30,299 |
| Apr 26, 2024 | 4.1130 | 4.2000 | 4.1130 | 4.2000 | 3.9064 | 14,228 |
| Apr 25, 2024 | 4.0770 | 4.1340 | 4.0770 | 4.1340 | 3.8450 | 6,203 |