OTC Markets OTCPK - Delayed Quote USD
Tesco PLC (TSCDF)
4.8500
0.0000
(0.00%)
As of May 14 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 |
|---|---|---|---|---|---|---|
| May 14, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8500 | 4.8500 | 3,618 |
| May 13, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| May 12, 2025 | 4.9900 | 4.9900 | 4.8600 | 4.8600 | 4.8600 | 1,600 |
| May 9, 2025 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.9600 | 3,400 |
| May 8, 2025 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 900 |
| May 7, 2025 | 5.0300 | 5.0300 | 4.9600 | 4.9600 | 4.9600 | 400 |
| May 6, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 500 |
| May 5, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 300 |
| May 2, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 200 |
| May 1, 2025 | 4.8600 | 4.8600 | 4.8400 | 4.8400 | 4.8400 | 1,700 |
| Apr 30, 2025 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Apr 29, 2025 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 400 |
| Apr 28, 2025 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Apr 25, 2025 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Apr 24, 2025 | 4.8000 | 4.8000 | 4.7100 | 4.7100 | 4.7100 | 3,900 |
| Apr 23, 2025 | 4.7500 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 2,000 |
| Apr 22, 2025 | 4.8100 | 5.1000 | 4.6900 | 4.8800 | 4.8800 | 3,100 |
| Apr 21, 2025 | 4.9900 | 5.0000 | 4.7200 | 4.9100 | 4.9100 | 1,800 |
| Apr 17, 2025 | 4.5600 | 4.6800 | 4.5100 | 4.5100 | 4.5100 | 9,200 |
| Apr 16, 2025 | 4.5600 | 4.6900 | 4.5600 | 4.6900 | 4.6900 | 2,400 |
| Apr 15, 2025 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 5,300 |
| Apr 14, 2025 | 4.5300 | 4.6500 | 4.3100 | 4.6500 | 4.6500 | 25,700 |
| Apr 11, 2025 | 4.3400 | 4.3400 | 4.1600 | 4.3000 | 4.3000 | 35,900 |
| Apr 10, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 15,400 |
| Apr 9, 2025 | 4.5500 | 4.5500 | 4.2100 | 4.2100 | 4.2100 | 29,200 |
| Apr 8, 2025 | 4.3300 | 4.3300 | 4.2600 | 4.2600 | 4.2600 | 1,900 |
| Apr 7, 2025 | 4.2100 | 4.5000 | 4.2100 | 4.2100 | 4.2100 | 5,100 |
| Apr 4, 2025 | 4.5300 | 4.5300 | 4.4500 | 4.4500 | 4.4500 | 1,100 |
| Apr 3, 2025 | 4.5500 | 4.6400 | 4.5300 | 4.5300 | 4.5300 | 195,600 |
| Apr 2, 2025 | 4.3500 | 4.3500 | 4.2100 | 4.2100 | 4.2100 | 1,800 |
| Apr 1, 2025 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 500 |
| Mar 31, 2025 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 3,500 |
| Mar 28, 2025 | 4.2600 | 4.2600 | 4.1900 | 4.1900 | 4.1900 | 22,600 |
| Mar 27, 2025 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 900 |
| Mar 26, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 200 |
| Mar 25, 2025 | 4.4100 | 4.4500 | 4.2100 | 4.2100 | 4.2100 | 5,500 |
| Mar 24, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 16,700 |
| Mar 21, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 1,000 |
| Mar 20, 2025 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Mar 19, 2025 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 47,500 |
| Mar 18, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 1,200 |
| Mar 17, 2025 | 4.2800 | 4.3300 | 4.2800 | 4.3300 | 4.3300 | 1,200 |
| Mar 14, 2025 | 4.6000 | 4.6000 | 4.3900 | 4.5400 | 4.5400 | 48,000 |
| Mar 13, 2025 | 4.7600 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 1,000 |
| Mar 12, 2025 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | 4.8500 | 4,200 |
| Mar 11, 2025 | 4.8800 | 4.8800 | 4.6800 | 4.6800 | 4.6800 | 30,600 |
| Mar 10, 2025 | 4.9300 | 5.0400 | 4.8100 | 4.8700 | 4.8700 | 8,100 |
| Mar 7, 2025 | 4.9400 | 4.9500 | 4.7000 | 4.7000 | 4.7000 | 2,600 |
| Mar 6, 2025 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 300 |
| Mar 5, 2025 | 4.9100 | 4.9600 | 4.9000 | 4.9600 | 4.9600 | 4,900 |
| Mar 4, 2025 | 4.9000 | 4.9700 | 4.9000 | 4.9700 | 4.9700 | 1,900 |
| Mar 3, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 72,500 |
| Feb 28, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 43,800 |
| Feb 27, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Feb 26, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1,100 |
| Feb 25, 2025 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 1,500 |
| Feb 24, 2025 | 4.7400 | 4.7400 | 4.7200 | 4.7200 | 4.7200 | 700 |
| Feb 21, 2025 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Feb 20, 2025 | 4.5500 | 4.7200 | 4.5500 | 4.6700 | 4.6700 | 12,400 |
| Feb 19, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 13,400 |
| Feb 18, 2025 | 4.9000 | 5.2200 | 4.8400 | 4.8400 | 4.8400 | 37,300 |
| Feb 14, 2025 | 4.9000 | 5.1100 | 4.8000 | 4.9000 | 4.9000 | 49,600 |
| Feb 13, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 100 |
| Feb 12, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Feb 11, 2025 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | 4.8600 | 400 |
| Feb 10, 2025 | 4.7500 | 4.7600 | 4.7500 | 4.7600 | 4.7600 | 3,500 |
| Feb 7, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 100,000 |
| Feb 6, 2025 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 1,400 |
| Feb 5, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Feb 4, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Feb 3, 2025 | 4.5600 | 4.8400 | 4.5600 | 4.5600 | 4.5600 | 1,100 |
| Jan 31, 2025 | 4.7400 | 4.7400 | 4.5500 | 4.5600 | 4.5600 | 6,000 |
| Jan 30, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 700 |
| Jan 29, 2025 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 800 |
| Jan 28, 2025 | 4.4500 | 4.5600 | 4.4500 | 4.5600 | 4.5600 | 16,800 |
| Jan 27, 2025 | 4.7100 | 4.7100 | 4.4700 | 4.4900 | 4.4900 | 30,300 |
| Jan 24, 2025 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 500 |
| Jan 23, 2025 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | 4.5100 | 1,700 |
| Jan 22, 2025 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 11,200 |
| Jan 21, 2025 | 4.4700 | 4.4900 | 4.4700 | 4.4900 | 4.4900 | 3,200 |
| Jan 17, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1,000 |
| Jan 16, 2025 | 4.3600 | 4.4900 | 4.3000 | 4.3000 | 4.3000 | 5,200 |
| Jan 15, 2025 | 4.3600 | 4.4900 | 4.3600 | 4.4900 | 4.4900 | 1,500 |
| Jan 14, 2025 | 4.3100 | 4.3100 | 4.2000 | 4.2000 | 4.2000 | 42,600 |
| Jan 13, 2025 | 4.4100 | 4.5500 | 4.4100 | 4.4400 | 4.4400 | 44,900 |
| Jan 10, 2025 | 4.5000 | 4.5000 | 4.4000 | 4.4100 | 4.4100 | 32,100 |
| Jan 8, 2025 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Jan 7, 2025 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | 4.6500 | 1,700 |
| Jan 6, 2025 | 4.6900 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 5,300 |
| Jan 3, 2025 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Jan 2, 2025 | 4.6300 | 4.6300 | 4.6100 | 4.6100 | 4.6100 | 2,800 |
| Dec 31, 2024 | 4.6500 | 4.6500 | 4.5200 | 4.5200 | 4.5200 | 2,100 |
| Dec 30, 2024 | 4.5900 | 4.6100 | 4.5000 | 4.5000 | 4.5000 | 4,500 |
| Dec 27, 2024 | 4.7400 | 4.7400 | 4.4100 | 4.6300 | 4.6300 | 13,900 |
| Dec 26, 2024 | 4.6300 | 4.7500 | 4.5100 | 4.7500 | 4.7500 | 5,300 |
| Dec 24, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 19,400 |
| Dec 23, 2024 | 4.6100 | 4.6100 | 4.4200 | 4.4200 | 4.4200 | 9,100 |
| Dec 20, 2024 | 4.4000 | 4.6900 | 4.4000 | 4.6900 | 4.6900 | 8,800 |
| Dec 19, 2024 | 4.6100 | 4.7400 | 4.5500 | 4.6000 | 4.6000 | 8,100 |
| Dec 18, 2024 | 4.7300 | 4.7800 | 4.7100 | 4.7100 | 4.7100 | 180,700 |
| Dec 17, 2024 | 4.9100 | 4.9100 | 4.7100 | 4.7100 | 4.7100 | 4,800 |
| Dec 16, 2024 | 4.7200 | 4.7300 | 4.7200 | 4.7300 | 4.7300 | 400 |
| Dec 13, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 500 |
| Dec 12, 2024 | 4.7200 | 4.7200 | 4.5900 | 4.7100 | 4.7100 | 2,800 |
| Dec 11, 2024 | 4.6600 | 4.6600 | 4.5100 | 4.6600 | 4.6600 | 11,400 |
| Dec 10, 2024 | 4.7200 | 4.7200 | 4.5700 | 4.5700 | 4.5700 | 45,600 |
| Dec 9, 2024 | 4.6800 | 4.6800 | 4.5800 | 4.5800 | 4.5800 | 4,100 |
| Dec 6, 2024 | 4.6500 | 4.7500 | 4.6000 | 4.7100 | 4.7100 | 3,200 |
| Dec 5, 2024 | 4.7100 | 4.7100 | 4.6200 | 4.7100 | 4.7100 | 4,200 |
| Dec 4, 2024 | 4.6400 | 4.7400 | 4.6000 | 4.6000 | 4.6000 | 43,300 |
| Dec 3, 2024 | 4.6400 | 4.6400 | 4.5400 | 4.6400 | 4.6400 | 1,300 |
| Dec 2, 2024 | 4.7400 | 4.7400 | 4.6900 | 4.6900 | 4.6900 | 2,700 |
| Nov 29, 2024 | 4.6400 | 4.6400 | 4.4900 | 4.6300 | 4.6300 | 2,800 |
| Nov 27, 2024 | 4.4900 | 4.6200 | 4.4900 | 4.5700 | 4.5700 | 23,700 |
| Nov 26, 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3500 | 4.3500 | 2,300 |
| Nov 25, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 45,200 |
| Nov 22, 2024 | 4.4700 | 4.4700 | 4.3500 | 4.4400 | 4.4400 | 19,300 |
| Nov 21, 2024 | 4.4300 | 4.4300 | 4.3900 | 4.3900 | 4.3900 | 3,900 |
| Nov 20, 2024 | 4.5500 | 4.5500 | 4.3500 | 4.4100 | 4.4100 | 27,400 |
| Nov 19, 2024 | 4.3800 | 4.5300 | 4.3800 | 4.4000 | 4.4000 | 77,000 |
| Nov 18, 2024 | 4.4800 | 4.4800 | 4.2500 | 4.4000 | 4.4000 | 72,800 |
| Nov 15, 2024 | 4.4400 | 4.5500 | 4.4400 | 4.5500 | 4.5500 | 3,800 |
| Nov 14, 2024 | 4.3100 | 4.3100 | 4.2500 | 4.3100 | 4.3100 | 800 |
| Nov 13, 2024 | 4.4400 | 4.6000 | 4.2200 | 4.2200 | 4.2200 | 2,200 |
| Nov 12, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 200 |
| Nov 11, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 600 |
| Nov 8, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 200 |
| Nov 7, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 600 |
| Nov 6, 2024 | 4.6900 | 4.6900 | 4.5600 | 4.5600 | 4.5600 | 1,400 |
| Nov 5, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 200 |
| Nov 4, 2024 | 4.5700 | 4.6200 | 4.4600 | 4.4600 | 4.4600 | 4,100 |
| Nov 1, 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4800 | 4.4800 | 32,200 |
| Oct 31, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Oct 30, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 300 |
| Oct 29, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 2,400 |
| Oct 28, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 300 |
| Oct 25, 2024 | 4.5100 | 4.7400 | 4.5100 | 4.7400 | 4.7400 | 400 |
| Oct 24, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Oct 23, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 1,000 |
| Oct 22, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 200 |
| Oct 21, 2024 | 4.6600 | 4.8400 | 4.6100 | 4.6100 | 4.6100 | 4,500 |
| Oct 18, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Oct 17, 2024 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | 4.7000 | 81,200 |
| Oct 16, 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6900 | 4.6900 | 66,700 |
| Oct 15, 2024 | 4.6100 | 4.6100 | 4.5500 | 4.5500 | 4.5500 | 3,500 |
| Oct 14, 2024 | 4.7900 | 4.7900 | 4.5600 | 4.5600 | 4.5600 | 300 |
| Oct 11, 2024 | 4.7400 | 4.7400 | 4.6100 | 4.6100 | 4.6100 | 1,900 |
| Oct 10, 2024 | 0.056 Dividend | |||||
| Oct 10, 2024 | 4.7200 | 5.1000 | 4.4300 | 4.9400 | 4.9400 | 2,800 |
| Oct 9, 2024 | 4.5900 | 4.9100 | 4.5900 | 4.9100 | 4.8540 | 2,400 |
| Oct 8, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7848 | 900 |
| Oct 7, 2024 | 4.8400 | 4.8400 | 4.7600 | 4.7700 | 4.7156 | 23,100 |
| Oct 4, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6662 | 300 |
| Oct 3, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6958 | - |
| Oct 2, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6958 | - |
| Oct 1, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6958 | 600 |
| Sep 30, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6958 | - |
| Sep 27, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6958 | 400 |
| Sep 26, 2024 | 4.7600 | 4.9500 | 4.7600 | 4.9000 | 4.8441 | 40,600 |
| Sep 25, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7947 | 2,300 |
| Sep 24, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8837 | - |
| Sep 23, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8837 | 2,300 |
| Sep 20, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8540 | - |
| Sep 19, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8540 | - |
| Sep 18, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8540 | 300 |
| Sep 17, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7255 | - |
| Sep 16, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7255 | 8,600 |
| Sep 13, 2024 | 4.8000 | 4.8300 | 4.7800 | 4.7800 | 4.7255 | 239,300 |
| Sep 12, 2024 | 4.8400 | 5.0400 | 4.6000 | 4.8900 | 4.8342 | 158,700 |
| Sep 11, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.7749 | 4,700 |
| Sep 10, 2024 | 4.8300 | 4.8300 | 4.7000 | 4.8300 | 4.7749 | 23,600 |
| Sep 9, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7057 | 100 |
| Sep 6, 2024 | 4.9400 | 4.9700 | 4.8200 | 4.9700 | 4.9133 | 9,200 |
| Sep 5, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8837 | 1,100 |
| Sep 4, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6563 | 200 |
| Sep 3, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6563 | 100 |
| Aug 30, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5574 | 23,900 |
| Aug 29, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5574 | 200 |
| Aug 28, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5970 | - |
| Aug 27, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5970 | 1,000 |
| Aug 26, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3992 | - |
| Aug 23, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3992 | - |
| Aug 22, 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 4.3992 | 2,100 |
| Aug 21, 2024 | 4.3000 | 4.3000 | 4.2500 | 4.3000 | 4.2510 | 1,400 |
| Aug 20, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2015 | - |
| Aug 19, 2024 | 4.3800 | 4.3800 | 4.2500 | 4.2500 | 4.2015 | 800 |
| Aug 16, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.2510 | 3,800 |
| Aug 15, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2510 | 300 |
| Aug 14, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1126 | - |
| Aug 13, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1126 | - |
| Aug 12, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1126 | 200 |
| Aug 9, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1916 | - |
| Aug 8, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1916 | - |
| Aug 7, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1916 | - |
| Aug 6, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1916 | - |
| Aug 5, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1916 | 1,100 |
| Aug 2, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1126 | 500 |
| Aug 1, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1620 | - |
| Jul 31, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1620 | 100 |
| Jul 30, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2015 | 600 |
| Jul 29, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0532 | 600 |
| Jul 26, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1916 | 400 |
| Jul 25, 2024 | 4.4000 | 4.4000 | 4.2400 | 4.2400 | 4.1916 | 800 |
| Jul 24, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3498 | 200 |
| Jul 23, 2024 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | 4.0532 | 23,400 |
| Jul 22, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1126 | 200 |
| Jul 19, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1719 | 4,600 |
| Jul 18, 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1000 | 4.0532 | 3,500 |
| Jul 17, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0928 | 500 |
| Jul 16, 2024 | 4.1300 | 4.2400 | 3.9500 | 4.1400 | 4.0928 | 3,000 |
| Jul 15, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1422 | 1,300 |
| Jul 12, 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.1126 | 1,900 |
| Jul 11, 2024 | 4.2000 | 4.2000 | 4.0200 | 4.0200 | 3.9742 | 52,700 |
| Jul 10, 2024 | 3.9700 | 3.9700 | 3.8100 | 3.8100 | 3.7665 | 2,100 |
| Jul 9, 2024 | 3.9100 | 3.9800 | 3.9100 | 3.9800 | 3.9346 | 900 |
| Jul 8, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1027 | 300 |
| Jul 5, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8951 | - |
| Jul 3, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8951 | - |
| Jul 2, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8951 | 74,400 |
| Jul 1, 2024 | 3.9300 | 3.9800 | 3.8800 | 3.8800 | 3.8357 | 132,800 |
| Jun 28, 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 3.8654 | 653,100 |
| Jun 27, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8654 | 4,100 |
| Jun 26, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8555 | 1,200 |
| Jun 25, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8456 | 500 |
| Jun 24, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1027 | - |
| Jun 21, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1027 | 800 |
| Jun 20, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1027 | 9,400 |
| Jun 18, 2024 | 3.8500 | 3.9800 | 3.8500 | 3.9800 | 3.9346 | 4,200 |
| Jun 17, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8061 | - |
| Jun 14, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8061 | 19,800 |
| Jun 13, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8061 | 700 |
| Jun 12, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0434 | - |
| Jun 11, 2024 | 3.9100 | 4.0900 | 3.9100 | 4.0900 | 4.0434 | 3,500 |
| Jun 10, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9939 | 15,000 |
| Jun 7, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9939 | 2,200 |
| Jun 6, 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | 3.9742 | 600 |
| Jun 5, 2024 | 4.0300 | 4.0300 | 3.8000 | 3.8000 | 3.7567 | 12,000 |
| Jun 4, 2024 | 3.9600 | 4.0300 | 3.9000 | 4.0300 | 3.9840 | 4,500 |
| Jun 3, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7567 | 42,000 |
| May 31, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7567 | 900 |
| May 30, 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | 3.9049 | 14,500 |
| May 29, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9445 | 10,000 |
| May 28, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9247 | 400 |
| May 24, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 3.9544 | 24,400 |
| May 23, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0038 | - |
| May 22, 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0038 | 1,400 |
| May 21, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8456 | - |
| May 20, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8456 | - |
| May 17, 2024 | 3.9800 | 3.9800 | 3.8900 | 3.8900 | 3.8456 | 500 |
| May 16, 2024 | 0.105 Dividend | |||||
| May 16, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9544 | 1,600 |
| May 15, 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.7913 | 16,400 |