61.20
-1.15
(-1.84%)
At close: April 17 at 11:46:13 AM GMT+1
Currency in SEK 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 17, 2025 | 62.55 | 61.40 | 61.10 | 61.20 | 61.20 | 310 |
| Apr 16, 2025 | 60.60 | 62.50 | 61.30 | 62.35 | 62.35 | 12,019 |
| Apr 15, 2025 | 60.70 | 61.30 | 60.60 | 61.20 | 61.20 | 3,285 |
| Apr 14, 2025 | 59.55 | 60.50 | 59.20 | 60.40 | 60.40 | 15,708 |
| Apr 11, 2025 | 59.35 | 59.00 | 57.60 | 57.90 | 57.90 | 25,720 |
| Apr 10, 2025 | 60.30 | 59.10 | 58.20 | 59.05 | 59.05 | 4,271 |
| Apr 9, 2025 | 57.10 | 57.30 | 56.60 | 56.40 | 56.40 | 10,140 |
| Apr 8, 2025 | 56.70 | 58.40 | 56.80 | 58.25 | 58.25 | 4,502 |
| Apr 7, 2025 | 56.30 | 57.20 | 54.80 | 56.60 | 56.60 | 1,688 |
| Apr 4, 2025 | 59.75 | 58.80 | 57.80 | 57.50 | 57.50 | 4,981 |
| Apr 3, 2025 | 56.40 | 60.00 | 59.50 | 59.85 | 59.85 | 7,385 |
| Apr 2, 2025 | 60.30 | 59.90 | 58.70 | 58.75 | 58.75 | 1,847 |
| Apr 1, 2025 | 60.00 | 61.50 | 60.60 | 61.30 | 61.30 | 569 |
| Mar 31, 2025 | 60.30 | 60.10 | 59.40 | 60.00 | 60.00 | 4,096 |
| Mar 28, 2025 | 60.60 | 60.80 | 60.50 | 60.70 | 60.70 | 4,966 |
| Mar 27, 2025 | 60.00 | 60.70 | 59.90 | 60.70 | 60.70 | 4,107 |
| Mar 26, 2025 | 60.50 | 60.60 | 59.60 | 59.55 | 59.55 | 6,260 |
| Mar 25, 2025 | 61.00 | 60.80 | 60.30 | 60.90 | 60.90 | 4,942 |
| Mar 24, 2025 | 60.90 | 61.10 | 60.50 | 61.20 | 61.20 | 5,132 |
| Mar 21, 2025 | 60.50 | 61.15 | 60.80 | 61.10 | 61.10 | 2,600 |
| Mar 20, 2025 | 63.25 | 62.60 | 60.80 | 61.20 | 61.20 | 6,450 |
| Mar 19, 2025 | 62.85 | 63.50 | 62.90 | 63.35 | 63.35 | 2,675 |
| Mar 18, 2025 | 61.40 | 63.50 | 62.20 | 63.05 | 63.05 | 8,907 |
| Mar 17, 2025 | 64.20 | 63.70 | 60.00 | 60.90 | 60.90 | 14,930 |
| Mar 14, 2025 | 62.65 | 64.40 | 63.40 | 63.45 | 63.45 | 1,943 |
| Mar 13, 2025 | 60.70 | 62.80 | 60.90 | 62.05 | 62.05 | 71,683 |
| Mar 12, 2025 | 60.60 | 61.80 | 61.00 | 61.30 | 61.30 | 2,979 |
| Mar 11, 2025 | 60.10 | 61.40 | 60.40 | 60.60 | 60.60 | 22,868 |
| Mar 10, 2025 | 60.40 | 61.30 | 59.60 | 60.20 | 60.20 | 36,105 |
| Mar 7, 2025 | 60.60 | 61.10 | 60.60 | 60.80 | 60.80 | 5,495 |
| Mar 6, 2025 | 62.45 | 61.50 | 60.40 | 60.80 | 60.80 | 25,741 |
| Mar 5, 2025 | 61.80 | 62.80 | 62.00 | 62.45 | 62.45 | 6,164 |
| Mar 4, 2025 | 62.25 | 62.40 | 61.10 | 61.20 | 61.20 | 5,623 |
| Mar 3, 2025 | 62.45 | 62.70 | 62.10 | 62.05 | 62.05 | 6,704 |
| Feb 28, 2025 | 62.05 | 62.50 | 62.00 | 62.05 | 62.05 | 1,905 |
| Feb 27, 2025 | 61.80 | 62.25 | 61.70 | 61.80 | 61.80 | 3,902 |
| Feb 26, 2025 | 62.25 | 62.50 | 61.92 | 62.45 | 62.45 | 11,472 |
| Feb 25, 2025 | 62.25 | 62.40 | 62.00 | 62.35 | 62.35 | 2,237 |
| Feb 24, 2025 | 62.65 | 63.00 | 62.35 | 62.65 | 62.65 | 5,531 |
| Feb 21, 2025 | 63.55 | 63.50 | 63.10 | 63.25 | 63.25 | 2,268 |
| Feb 20, 2025 | 63.75 | 63.80 | 63.10 | 63.05 | 63.05 | 1,190 |
| Feb 19, 2025 | 63.25 | 63.90 | 63.10 | 63.85 | 63.85 | 5,815 |
| Feb 18, 2025 | 63.35 | 64.20 | 63.40 | 64.20 | 64.20 | 7,277 |
| Feb 17, 2025 | 63.65 | 64.00 | 63.10 | 63.15 | 63.15 | 2,993 |
| Feb 14, 2025 | 63.35 | 63.90 | 63.00 | 63.35 | 63.35 | 8,521 |
| Feb 13, 2025 | 63.45 | 64.30 | 63.00 | 63.25 | 63.25 | 3,019 |
| Feb 12, 2025 | 62.45 | 63.70 | 62.80 | 63.05 | 63.05 | 5,538 |
| Feb 11, 2025 | 61.30 | 63.10 | 61.40 | 62.45 | 62.45 | 31,019 |
| Feb 10, 2025 | 59.65 | 61.20 | 60.30 | 60.40 | 60.40 | 98,927 |
| Feb 7, 2025 | 56.10 | 59.75 | 56.80 | 59.25 | 59.25 | 51,498 |
| Feb 6, 2025 | 55.25 | 56.40 | 55.00 | 56.20 | 56.20 | 140,486 |
| Feb 5, 2025 | 51.85 | 53.30 | 52.20 | 53.20 | 53.20 | 3,976 |
| Feb 4, 2025 | 51.25 | 52.40 | 51.60 | 52.10 | 52.10 | 3,062 |
| Feb 3, 2025 | 50.95 | 52.10 | 51.40 | 52.00 | 52.00 | 24,984 |
| Jan 31, 2025 | 51.75 | 51.70 | 50.60 | 51.45 | 51.45 | 17,506 |
| Jan 30, 2025 | 52.40 | 52.20 | 52.00 | 52.40 | 52.40 | 1,317 |
| Jan 29, 2025 | 52.30 | 52.50 | 51.80 | 51.55 | 51.55 | 628 |
| Jan 28, 2025 | 52.10 | 52.30 | 52.00 | 52.00 | 52.00 | 1,855 |
| Jan 27, 2025 | 51.35 | 52.10 | 51.10 | 52.00 | 52.00 | 4,178 |
| Jan 24, 2025 | 52.10 | 52.30 | 51.60 | 51.55 | 51.55 | 5,580 |
| Jan 23, 2025 | 52.20 | 52.40 | 52.10 | 52.10 | 52.10 | 7,380 |
| Jan 22, 2025 | 52.50 | 52.40 | 51.80 | 52.30 | 52.30 | 3,100 |
| Jan 21, 2025 | 52.10 | 52.70 | 52.30 | 52.80 | 52.80 | 8,258 |
| Jan 20, 2025 | 53.30 | 53.00 | 52.40 | 52.90 | 52.90 | 1,122 |
| Jan 17, 2025 | 52.70 | 53.70 | 52.70 | 53.20 | 53.20 | 67,220 |
| Jan 16, 2025 | 52.30 | 53.10 | 52.60 | 52.80 | 52.80 | 13,718 |
| Jan 15, 2025 | 51.55 | 52.40 | 51.30 | 52.20 | 52.20 | 39,794 |
| Jan 14, 2025 | 51.35 | 52.20 | 51.30 | 51.35 | 51.35 | 2,086 |
| Jan 13, 2025 | 51.75 | 51.90 | 51.00 | 51.03 | 51.03 | 15,814 |
| Jan 10, 2025 | 52.10 | 52.00 | 51.60 | 51.65 | 51.65 | 20,120 |
| Jan 9, 2025 | 50.45 | 51.80 | 50.40 | 51.85 | 51.85 | 7,879 |
| Jan 8, 2025 | 50.05 | 50.70 | 49.80 | 50.08 | 50.08 | 4,982 |
| Jan 7, 2025 | 53.10 | 53.20 | 50.20 | 50.28 | 50.28 | 3,731 |
| Jan 6, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Jan 3, 2025 | 51.85 | 53.30 | 52.10 | 53.30 | 53.30 | 17,125 |
| Jan 2, 2025 | 51.15 | 51.90 | 51.50 | 51.75 | 51.75 | 2,208 |
| Dec 31, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| Dec 30, 2024 | 51.35 | 51.00 | 50.90 | 50.88 | 50.88 | 1,801 |
| Dec 27, 2024 | 50.67 | 51.00 | 50.80 | 50.67 | 50.67 | 705 |
| Dec 24, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| Dec 23, 2024 | 49.80 | 50.70 | 50.30 | 50.28 | 50.28 | 796 |
| Dec 20, 2024 | 51.03 | 50.80 | 50.20 | 50.58 | 50.58 | 4,965 |
| Dec 19, 2024 | 50.95 | 51.20 | 50.80 | 51.35 | 51.35 | 8,447 |
| Dec 18, 2024 | 50.25 | 51.70 | 50.90 | 51.75 | 51.75 | 4,067 |
| Dec 17, 2024 | 52.80 | 52.70 | 51.00 | 51.15 | 51.15 | 17,368 |
| Dec 16, 2024 | 53.00 | 53.10 | 52.90 | 52.90 | 52.90 | 301 |
| Dec 13, 2024 | 52.50 | 53.00 | 52.50 | 53.20 | 53.20 | 1,994 |
| Dec 12, 2024 | 52.30 | 52.70 | 51.90 | 52.40 | 52.40 | 1,742 |
| Dec 11, 2024 | 52.10 | 52.30 | 52.00 | 52.00 | 52.00 | 1,565 |
| Dec 10, 2024 | 51.65 | 52.10 | 51.60 | 52.00 | 52.00 | 1,470 |
| Dec 9, 2024 | 51.85 | 52.20 | 51.90 | 52.40 | 52.40 | 2,379 |
| Dec 6, 2024 | 51.13 | 51.70 | 50.90 | 51.65 | 51.65 | 12,594 |
| Dec 5, 2024 | 50.88 | 51.90 | 51.20 | 51.25 | 51.25 | 7,819 |
| Dec 4, 2024 | 50.05 | 51.20 | 50.20 | 50.88 | 50.88 | 6,373 |
| Dec 3, 2024 | 49.30 | 50.00 | 49.70 | 49.97 | 49.97 | 3,263 |
| Dec 2, 2024 | 48.92 | 49.75 | 48.90 | 49.40 | 49.40 | 2,157 |
| Nov 29, 2024 | 48.20 | 48.75 | 48.25 | 48.25 | 48.25 | 2,076 |
| Nov 28, 2024 | 48.92 | 48.70 | 48.45 | 48.83 | 48.83 | 1,254,101 |
| Nov 27, 2024 | 48.65 | 48.65 | 48.40 | 48.65 | 48.65 | 736 |
| Nov 26, 2024 | 48.55 | 48.65 | 48.00 | 48.20 | 48.20 | 19,742 |
| Nov 25, 2024 | 48.30 | 48.45 | 48.15 | 48.35 | 48.35 | 31,619 |
| Nov 22, 2024 | 48.45 | 48.35 | 48.10 | 48.40 | 48.40 | 2,269 |
| Nov 21, 2024 | 48.50 | 48.50 | 48.00 | 48.55 | 48.55 | 9,816 |
| Nov 20, 2024 | 48.90 | 48.75 | 48.30 | 48.70 | 48.70 | 12,352 |
| Nov 19, 2024 | 49.38 | 49.10 | 47.70 | 48.50 | 48.50 | 6,380 |
| Nov 18, 2024 | 48.90 | 48.90 | 48.60 | 48.75 | 48.75 | 5,717 |
| Nov 15, 2024 | 49.28 | 49.50 | 48.90 | 48.92 | 48.92 | 704 |
| Nov 14, 2024 | 49.67 | 49.55 | 49.45 | 49.60 | 49.60 | 1,376 |
| Nov 13, 2024 | 50.08 | 50.10 | 49.95 | 49.97 | 49.97 | 9,531 |
| Nov 12, 2024 | 50.05 | 50.10 | 49.95 | 49.80 | 49.80 | 10,666 |
| Nov 11, 2024 | 49.80 | 50.50 | 50.00 | 50.55 | 50.55 | 2,779 |
| Nov 8, 2024 | 48.35 | 49.45 | 48.25 | 49.78 | 49.78 | 3,421 |
| Nov 7, 2024 | 48.65 | 48.65 | 48.10 | 48.65 | 48.65 | 3,704 |
| Nov 6, 2024 | 48.30 | 48.90 | 47.80 | 48.20 | 48.20 | 1,842 |
| Nov 5, 2024 | 48.50 | 48.50 | 47.90 | 47.83 | 47.83 | 6,715 |
| Nov 4, 2024 | 48.05 | 49.30 | 47.90 | 48.70 | 48.70 | 10,106 |
| Nov 1, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Oct 31, 2024 | 47.03 | 47.60 | 47.15 | 47.03 | 47.03 | 7,248 |
| Oct 30, 2024 | 47.63 | 47.55 | 46.95 | 47.63 | 47.63 | 5,329 |
| Oct 29, 2024 | 48.50 | 48.15 | 47.65 | 47.67 | 47.67 | 3,847 |
| Oct 28, 2024 | 49.70 | 49.00 | 47.55 | 47.88 | 47.88 | 2,163 |
| Oct 25, 2024 | 49.20 | 50.00 | 48.85 | 49.47 | 49.47 | 5,732 |
| Oct 24, 2024 | 49.08 | 50.70 | 48.95 | 49.40 | 49.40 | 5,960 |
| Oct 23, 2024 | 48.35 | 48.60 | 47.85 | 48.35 | 48.35 | 3,239 |
| Oct 22, 2024 | 48.50 | 48.30 | 47.55 | 48.30 | 48.30 | 1,690 |
| Oct 21, 2024 | 47.83 | 48.80 | 48.15 | 48.92 | 48.92 | 3,079 |
| Oct 18, 2024 | 48.05 | 48.35 | 47.65 | 48.00 | 48.00 | 1,365 |
| Oct 17, 2024 | 49.17 | 49.10 | 47.85 | 47.72 | 47.72 | 32,421 |
| Oct 16, 2024 | 48.60 | 49.25 | 48.65 | 49.10 | 49.10 | 7,279 |
| Oct 15, 2024 | 47.53 | 49.20 | 48.10 | 49.00 | 49.00 | 3,237 |
| Oct 14, 2024 | 46.85 | 47.30 | 47.05 | 47.13 | 47.13 | 672 |
| Oct 11, 2024 | 46.95 | 47.30 | 46.95 | 47.03 | 47.03 | 2,553 |
| Oct 10, 2024 | 47.17 | 47.50 | 46.90 | 47.17 | 47.17 | 2,238 |
| Oct 9, 2024 | 46.90 | 47.30 | 46.90 | 47.13 | 47.13 | 3,672 |
| Oct 8, 2024 | 47.22 | 47.75 | 47.45 | 47.47 | 47.47 | 3,213 |
| Oct 7, 2024 | 47.47 | 47.70 | 47.40 | 47.47 | 47.47 | 333 |
| Oct 4, 2024 | 47.47 | 47.80 | 47.00 | 47.42 | 47.42 | 3,051 |
| Oct 3, 2024 | 48.00 | 48.25 | 47.25 | 46.95 | 46.95 | 2,225 |
| Oct 2, 2024 | 48.10 | 48.35 | 47.60 | 48.15 | 48.15 | 4,367 |
| Oct 1, 2024 | 47.42 | 47.75 | 47.45 | 47.78 | 47.78 | 1,756 |
| Sep 30, 2024 | 47.03 | 47.85 | 47.00 | 47.83 | 47.83 | 1,575 |
| Sep 27, 2024 | 47.38 | 48.05 | 46.95 | 47.53 | 47.53 | 2,330 |
| Sep 26, 2024 | 47.28 | 47.50 | 46.95 | 47.28 | 47.28 | 1,520 |
| Sep 25, 2024 | 47.28 | 47.40 | 47.35 | 47.33 | 47.33 | 1,243 |
| Sep 24, 2024 | 48.05 | 47.75 | 47.20 | 47.22 | 47.22 | 4,908 |
| Sep 23, 2024 | 48.05 | 48.00 | 47.65 | 47.67 | 47.67 | 2,390 |
| Sep 20, 2024 | 47.72 | 48.40 | 47.65 | 48.45 | 48.45 | 1,462 |
| Sep 19, 2024 | 47.78 | 48.40 | 47.40 | 47.42 | 47.42 | 5,937 |
| Sep 18, 2024 | 47.17 | 47.10 | 46.95 | 47.22 | 47.22 | 801 |
| Sep 17, 2024 | 47.47 | 47.80 | 47.05 | 47.17 | 47.17 | 2,251 |
| Sep 16, 2024 | 47.58 | 47.40 | 47.20 | 47.08 | 47.08 | 738 |
| Sep 13, 2024 | 47.92 | 47.80 | 47.25 | 47.42 | 47.42 | 980 |
| Sep 12, 2024 | 48.25 | 48.05 | 47.85 | 47.63 | 47.63 | 945 |
| Sep 11, 2024 | 48.00 | 48.70 | 48.15 | 48.25 | 48.25 | 1,483 |
| Sep 10, 2024 | 47.83 | 48.50 | 48.30 | 48.50 | 48.50 | 2,410 |
| Sep 9, 2024 | 47.17 | 47.80 | 47.50 | 47.53 | 47.53 | 423 |
| Sep 6, 2024 | 47.72 | 47.85 | 47.40 | 46.95 | 46.95 | 1,913 |
| Sep 5, 2024 | 47.83 | 47.60 | 46.90 | 47.17 | 47.17 | 5,400 |
| Sep 4, 2024 | 46.60 | 47.45 | 47.25 | 47.17 | 47.17 | 427 |
| Sep 3, 2024 | 48.15 | 48.20 | 46.45 | 46.70 | 46.70 | 5,343 |
| Sep 2, 2024 | 48.05 | 48.90 | 48.30 | 48.40 | 48.40 | 6,940 |
| Aug 30, 2024 | 47.88 | 48.10 | 48.00 | 48.15 | 48.15 | 517 |
| Aug 29, 2024 | 47.95 | 47.95 | 47.95 | 48.25 | 48.25 | 1,233 |
| Aug 28, 2024 | 48.25 | 48.60 | 48.20 | 48.25 | 48.25 | 3,866 |
| Aug 27, 2024 | 48.35 | 48.40 | 48.40 | 48.35 | 48.35 | 332 |
| Aug 23, 2024 | 47.17 | 48.25 | 47.60 | 48.15 | 48.15 | 1,137 |
| Aug 22, 2024 | 47.03 | 47.25 | 47.10 | 47.28 | 47.28 | 592 |
| Aug 21, 2024 | 47.67 | 47.80 | 47.20 | 47.33 | 47.33 | 4,842 |
| Aug 20, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| Aug 19, 2024 | 47.22 | 47.90 | 47.25 | 47.88 | 47.88 | 7,148 |
| Aug 16, 2024 | 46.85 | 47.95 | 47.45 | 47.58 | 47.58 | 1,202 |
| Aug 15, 2024 | 46.05 | 46.65 | 46.15 | 46.90 | 46.90 | 7,811 |
| Aug 14, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Aug 13, 2024 | 46.40 | 47.30 | 46.40 | 47.22 | 47.22 | 2,686 |
| Aug 12, 2024 | 45.83 | 46.70 | 46.30 | 46.15 | 46.15 | 210 |
| Aug 9, 2024 | 45.63 | 46.00 | 45.25 | 45.83 | 45.83 | 950 |
| Aug 8, 2024 | 45.28 | 45.10 | 45.05 | 45.13 | 45.13 | 6,189 |
| Aug 7, 2024 | 45.63 | 45.95 | 45.65 | 45.58 | 45.58 | 84 |
| Aug 6, 2024 | 45.58 | 45.65 | 44.65 | 45.63 | 45.63 | 3,017 |
| Aug 5, 2024 | 45.03 | 45.10 | 44.95 | 44.95 | 44.95 | 1,376 |
| Aug 2, 2024 | 46.40 | 46.35 | 46.10 | 46.40 | 46.40 | 11,804 |
| Aug 1, 2024 | 47.13 | 47.20 | 46.25 | 46.30 | 46.30 | 914,776 |
| Jul 31, 2024 | 47.17 | 47.05 | 46.70 | 46.80 | 46.80 | 1,253 |
| Jul 30, 2024 | 46.35 | 46.90 | 45.85 | 47.03 | 47.03 | 433 |
| Jul 29, 2024 | 46.35 | 46.40 | 45.75 | 46.25 | 46.25 | 10,162 |
| Jul 26, 2024 | 45.67 | 46.65 | 45.75 | 46.15 | 46.15 | 2,191 |
| Jul 25, 2024 | 45.42 | 46.05 | 45.00 | 45.92 | 45.92 | 433 |
| Jul 24, 2024 | 45.53 | 45.85 | 45.85 | 46.05 | 46.05 | 3 |
| Jul 23, 2024 | 46.05 | 46.15 | 45.50 | 45.58 | 45.58 | 2,151 |
| Jul 22, 2024 | 46.40 | 46.10 | 45.30 | 45.38 | 45.38 | 2,391 |
| Jul 19, 2024 | 44.95 | 46.00 | 44.65 | 46.05 | 46.05 | 244,659 |
| Jul 18, 2024 | 44.85 | 44.90 | 44.05 | 44.65 | 44.65 | 2,928 |
| Jul 17, 2024 | 44.50 | 44.15 | 43.90 | 44.30 | 44.30 | 2,217 |
| Jul 16, 2024 | 43.42 | 44.30 | 43.80 | 43.83 | 43.83 | 2,251 |
| Jul 15, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Jul 12, 2024 | 43.38 | 43.30 | 43.30 | 43.17 | 43.17 | 765 |
| Jul 11, 2024 | 43.42 | 43.55 | 43.05 | 43.08 | 43.08 | 2,344 |
| Jul 10, 2024 | 44.10 | 43.70 | 42.85 | 43.17 | 43.17 | 12,363 |
| Jul 9, 2024 | 45.17 | 44.60 | 43.90 | 43.63 | 43.63 | 539 |
| Jul 8, 2024 | 45.78 | 45.55 | 45.25 | 45.53 | 45.53 | 1,014 |
| Jul 5, 2024 | 45.08 | 45.65 | 45.55 | 45.78 | 45.78 | 924 |
| Jul 4, 2024 | 45.22 | 45.35 | 45.00 | 45.22 | 45.22 | 4,772 |
| Jul 3, 2024 | 44.75 | 45.15 | 44.90 | 44.80 | 44.80 | 571 |
| Jul 2, 2024 | 44.10 | 44.20 | 43.60 | 43.92 | 43.92 | 2,967 |
| Jul 1, 2024 | 44.90 | 45.30 | 44.20 | 43.67 | 43.67 | 1,846 |
| Jun 28, 2024 | 43.72 | 44.10 | 43.70 | 43.67 | 43.67 | 2,206 |
| Jun 27, 2024 | 43.22 | 43.80 | 43.30 | 43.72 | 43.72 | 3,508 |
| Jun 26, 2024 | 43.67 | 43.70 | 43.10 | 43.08 | 43.08 | 404 |
| Jun 25, 2024 | 43.92 | 43.90 | 43.55 | 43.67 | 43.67 | 3,202 |
| Jun 24, 2024 | 43.92 | 44.00 | 43.70 | 43.78 | 43.78 | 1,220,787 |
| Jun 21, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| Jun 20, 2024 | 42.95 | 43.65 | 42.95 | 43.28 | 43.28 | 3,240 |
| Jun 19, 2024 | 43.53 | 43.05 | 42.95 | 43.28 | 43.28 | 2,107 |
| Jun 18, 2024 | 43.03 | 43.30 | 42.95 | 43.28 | 43.28 | 3,266 |
| Jun 17, 2024 | 42.45 | 42.75 | 42.55 | 42.65 | 42.65 | 1,526 |
| Jun 14, 2024 | 42.85 | 43.40 | 42.80 | 42.80 | 42.80 | 2,024 |
| Jun 13, 2024 | 44.10 | 44.15 | 43.05 | 43.33 | 43.33 | 2,486 |
| Jun 12, 2024 | 44.25 | 44.60 | 44.30 | 44.60 | 44.60 | 1,319 |
| Jun 11, 2024 | 44.25 | 44.90 | 44.45 | 44.30 | 44.30 | 6,713 |
| Jun 10, 2024 | 44.05 | 44.35 | 43.80 | 44.15 | 44.15 | 1,992 |
| Jun 7, 2024 | 44.75 | 44.50 | 43.65 | 44.05 | 44.05 | 2,271 |
| Jun 6, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| Jun 5, 2024 | 44.55 | 44.40 | 44.35 | 44.75 | 44.75 | 1,067 |
| Jun 4, 2024 | 42.75 | 44.45 | 42.80 | 44.45 | 44.45 | 7,728 |
| Jun 3, 2024 | 42.40 | 43.10 | 42.50 | 42.50 | 42.50 | 3,332 |
| May 31, 2024 | 42.75 | 42.95 | 42.40 | 42.20 | 42.20 | 1,254,548 |
| May 30, 2024 | 42.80 | 43.15 | 42.85 | 43.08 | 43.08 | 1,957 |
| May 29, 2024 | 44.30 | 44.20 | 43.30 | 42.90 | 42.90 | 3,285 |
| May 28, 2024 | 43.78 | 44.55 | 43.85 | 44.40 | 44.40 | 2,183 |
| May 24, 2024 | 42.10 | 44.05 | 42.70 | 43.88 | 43.88 | 2,426 |
| May 23, 2024 | 41.63 | 41.50 | 41.25 | 42.00 | 42.00 | 1,190 |
| May 22, 2024 | 42.70 | 42.95 | 41.50 | 41.53 | 41.53 | 2,662 |
| May 21, 2024 | 43.08 | 43.35 | 42.85 | 43.08 | 43.08 | 4,185 |
| May 20, 2024 | 42.90 | 43.65 | 43.15 | 43.17 | 43.17 | 3,126 |
| May 17, 2024 | 43.17 | 43.50 | 42.40 | 43.28 | 43.28 | 8,387 |
| May 16, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| May 15, 2024 | 44.25 | 44.20 | 43.70 | 44.20 | 44.20 | 449 |
| May 14, 2024 | 45.63 | 45.05 | 44.15 | 44.10 | 44.10 | 1,079 |
| May 13, 2024 | 45.67 | 46.15 | 45.50 | 45.38 | 45.38 | 4,098 |
| May 10, 2024 | 43.58 | 45.85 | 44.45 | 45.78 | 45.78 | 32,047 |
| May 9, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| May 8, 2024 | 44.25 | 44.35 | 43.43 | 43.88 | 43.88 | 30,267 |
| May 7, 2024 | 43.28 | 44.00 | 43.45 | 43.88 | 43.88 | 3,695 |
| May 3, 2024 | 43.83 | 44.40 | 42.95 | 43.42 | 43.42 | 13,908 |
| May 2, 2024 | 42.55 | 43.45 | 41.85 | 43.42 | 43.42 | 5,516 |
| May 1, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Apr 30, 2024 | 41.78 | 41.95 | 41.70 | 42.25 | 42.25 | 866,050 |
| Apr 29, 2024 | 42.60 | 42.55 | 41.60 | 42.25 | 42.25 | 1,954 |
| Apr 26, 2024 | 42.20 | 42.65 | 41.65 | 42.10 | 42.10 | 55,955 |
| Apr 25, 2024 | 1 Dividend | |||||
| Apr 25, 2024 | 43.72 | 43.55 | 40.40 | 41.58 | 41.58 | 1,032,554 |
| Apr 24, 2024 | 44.35 | 44.70 | 42.65 | 43.22 | 42.22 | 20,303 |
| Apr 23, 2024 | 46.15 | 47.05 | 45.80 | 46.60 | 45.52 | 12,568 |
| Apr 22, 2024 | 47.72 | 47.41 | 46.32 | 46.40 | 45.33 | 13,046 |
| Apr 19, 2024 | 46.55 | 47.65 | 46.70 | 47.22 | 46.13 | 12,869 |
| Apr 18, 2024 | 46.80 | 47.25 | 45.90 | 47.03 | 45.94 | 14,630 |
| Apr 17, 2024 | 46.35 | 46.45 | 46.13 | 46.40 | 45.33 | 18,531 |