Frankfurt - Delayed Quote EUR
P/F Bakkafrost (6BF.F)
43.76
+0.32
+(0.74%)
As of 11:53:34 AM GMT+2. Market Open.
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 24, 2025 | 43.66 | 43.76 | 43.66 | 43.76 | 43.76 | 386 |
| Apr 23, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Apr 22, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Apr 17, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| Apr 16, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Apr 15, 2025 | 41.46 | 42.12 | 41.46 | 42.12 | 42.12 | 100 |
| Apr 14, 2025 | 42.12 | 42.12 | 41.48 | 41.48 | 41.48 | 100 |
| Apr 11, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Apr 10, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Apr 9, 2025 | 38.84 | 39.06 | 38.84 | 39.06 | 39.06 | 50 |
| Apr 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Apr 7, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| Apr 4, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Apr 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1,430 |
| Apr 2, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Apr 1, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Mar 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 120 |
| Mar 28, 2025 | 45.00 | 45.08 | 44.90 | 44.90 | 44.90 | 26 |
| Mar 27, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Mar 26, 2025 | 46.68 | 46.68 | 45.94 | 45.94 | 45.94 | 2,706 |
| Mar 25, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Mar 24, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Mar 21, 2025 | 47.08 | 47.24 | 47.08 | 47.24 | 47.24 | 21 |
| Mar 20, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Mar 19, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| Mar 18, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| Mar 17, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 20 |
| Mar 14, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Mar 13, 2025 | 45.50 | 45.50 | 45.26 | 45.26 | 45.26 | 85 |
| Mar 12, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Mar 11, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Mar 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Mar 7, 2025 | 45.36 | 45.96 | 45.36 | 45.96 | 45.96 | 70 |
| Mar 6, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| Mar 5, 2025 | 46.98 | 46.98 | 45.98 | 45.98 | 45.98 | 477 |
| Mar 4, 2025 | 46.78 | 46.78 | 46.60 | 46.60 | 46.60 | 300 |
| Mar 3, 2025 | 48.16 | 48.16 | 47.66 | 47.66 | 47.66 | 200 |
| Feb 28, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| Feb 27, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Feb 26, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Feb 25, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Feb 24, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Feb 21, 2025 | 48.72 | 48.96 | 48.72 | 48.96 | 48.96 | 115 |
| Feb 20, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| Feb 19, 2025 | 49.74 | 49.74 | 49.48 | 49.48 | 49.48 | 500 |
| Feb 18, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| Feb 17, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Feb 14, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Feb 13, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| Feb 12, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Feb 11, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Feb 10, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | 119 |
| Feb 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Feb 6, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Feb 5, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Feb 4, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Feb 3, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Jan 31, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Jan 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jan 29, 2025 | 54.80 | 54.90 | 54.80 | 54.85 | 54.85 | 300 |
| Jan 28, 2025 | 53.15 | 54.80 | 53.15 | 54.80 | 54.80 | 100 |
| Jan 27, 2025 | 52.20 | 53.10 | 52.20 | 53.10 | 53.10 | 80 |
| Jan 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jan 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jan 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 20, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 5 |
| Jan 17, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Jan 16, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Jan 15, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Jan 14, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Jan 13, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 9 |
| Jan 10, 2025 | 52.45 | 52.45 | 51.80 | 51.80 | 51.80 | 20 |
| Jan 9, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Jan 8, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| Jan 7, 2025 | 53.00 | 53.00 | 51.10 | 51.10 | 51.10 | 100 |
| Jan 6, 2025 | 54.50 | 54.50 | 54.30 | 54.30 | 54.30 | 111 |
| Jan 3, 2025 | 54.40 | 54.40 | 54.20 | 54.20 | 54.20 | 952 |
| Jan 2, 2025 | 53.65 | 54.35 | 53.65 | 54.30 | 54.30 | 227 |
| Dec 30, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| Dec 27, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Dec 23, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| Dec 20, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Dec 19, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| Dec 18, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Dec 17, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Dec 16, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| Dec 13, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Dec 12, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Dec 11, 2024 | 55.40 | 56.55 | 55.40 | 56.55 | 56.55 | 150 |
| Dec 10, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Dec 9, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Dec 6, 2024 | 56.15 | 56.35 | 55.65 | 55.65 | 55.65 | 169 |
| Dec 5, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 10 |
| Dec 4, 2024 | 55.85 | 56.10 | 55.85 | 56.10 | 56.10 | 35 |
| Dec 3, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Dec 2, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Nov 29, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Nov 28, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Nov 27, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Nov 26, 2024 | 56.60 | 56.60 | 55.20 | 55.20 | 55.20 | 100 |
| Nov 25, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Nov 22, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Nov 21, 2024 | 55.20 | 55.20 | 54.60 | 54.60 | 54.60 | 27 |
| Nov 20, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Nov 19, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Nov 18, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| Nov 15, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Nov 14, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Nov 13, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Nov 12, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Nov 11, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Nov 8, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Nov 7, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Nov 6, 2024 | 54.10 | 54.10 | 53.05 | 53.05 | 53.05 | 681 |
| Nov 5, 2024 | 53.80 | 53.80 | 53.70 | 53.70 | 53.70 | 40 |
| Nov 4, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Nov 1, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Oct 31, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Oct 30, 2024 | 55.65 | 55.70 | 55.35 | 55.35 | 55.35 | 173 |
| Oct 29, 2024 | 55.95 | 55.95 | 55.80 | 55.80 | 55.80 | 150 |
| Oct 28, 2024 | 54.85 | 56.10 | 54.85 | 56.10 | 56.10 | 11 |
| Oct 25, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Oct 24, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| Oct 23, 2024 | 54.25 | 54.40 | 54.25 | 54.40 | 54.40 | 43 |
| Oct 22, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Oct 21, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| Oct 18, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Oct 17, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Oct 16, 2024 | 54.35 | 54.90 | 54.35 | 54.90 | 54.90 | 40 |
| Oct 15, 2024 | 54.85 | 55.30 | 54.80 | 55.30 | 55.30 | 3,525 |
| Oct 14, 2024 | 55.60 | 55.60 | 55.15 | 55.15 | 55.15 | 544 |
| Oct 11, 2024 | 54.65 | 54.85 | 54.65 | 54.85 | 54.85 | 106 |
| Oct 10, 2024 | 53.95 | 55.00 | 53.95 | 55.00 | 55.00 | 100 |
| Oct 9, 2024 | 51.25 | 51.25 | 51.20 | 51.20 | 51.20 | 150 |
| Oct 8, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Oct 7, 2024 | 52.65 | 52.65 | 52.60 | 52.60 | 52.60 | 100 |
| Oct 4, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Oct 3, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Oct 2, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| Oct 1, 2024 | 51.60 | 52.25 | 51.60 | 52.25 | 52.25 | 28 |
| Sep 30, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Sep 27, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Sep 26, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Sep 25, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| Sep 24, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Sep 23, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Sep 20, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Sep 19, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| Sep 18, 2024 | 49.70 | 49.74 | 49.44 | 49.44 | 49.44 | 80 |
| Sep 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 16, 2024 | 49.56 | 50.25 | 49.56 | 50.25 | 50.25 | 440 |
| Sep 13, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| Sep 12, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| Sep 11, 2024 | 49.26 | 49.50 | 49.26 | 49.50 | 49.50 | 101 |
| Sep 10, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Sep 9, 2024 | 49.28 | 50.25 | 49.28 | 50.25 | 50.25 | 42 |
| Sep 6, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| Sep 5, 2024 | 49.44 | 50.30 | 49.44 | 50.25 | 50.25 | 31 |
| Sep 4, 2024 | 47.56 | 49.20 | 47.56 | 49.20 | 49.20 | 27 |
| Sep 3, 2024 | 48.66 | 48.66 | 47.98 | 47.98 | 47.98 | 25 |
| Sep 2, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Aug 30, 2024 | 47.90 | 48.26 | 47.90 | 48.26 | 48.26 | 96 |
| Aug 29, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| Aug 28, 2024 | 49.84 | 49.84 | 49.62 | 49.76 | 49.76 | 84 |
| Aug 27, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| Aug 26, 2024 | 48.46 | 49.76 | 47.38 | 49.76 | 49.76 | 520 |
| Aug 23, 2024 | 49.42 | 49.62 | 49.42 | 49.62 | 49.62 | 40 |
| Aug 22, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| Aug 21, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| Aug 20, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| Aug 19, 2024 | 49.08 | 49.58 | 49.08 | 49.58 | 49.58 | 70 |
| Aug 16, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Aug 15, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| Aug 14, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Aug 13, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| Aug 12, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| Aug 9, 2024 | 49.70 | 50.10 | 49.70 | 50.10 | 50.10 | 50 |
| Aug 8, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Aug 7, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| Aug 6, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Aug 5, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Aug 2, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Aug 1, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Jul 31, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Jul 30, 2024 | 47.18 | 47.60 | 47.18 | 47.60 | 47.60 | 140 |
| Jul 29, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Jul 26, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Jul 25, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Jul 24, 2024 | 45.60 | 45.60 | 45.50 | 45.50 | 45.50 | 107 |
| Jul 23, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| Jul 22, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| Jul 19, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Jul 18, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Jul 17, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Jul 16, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Jul 15, 2024 | 46.32 | 46.32 | 45.78 | 45.78 | 45.78 | 20 |
| Jul 12, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Jul 11, 2024 | 46.46 | 46.46 | 45.84 | 45.84 | 45.84 | 28 |
| Jul 10, 2024 | 47.40 | 47.56 | 47.40 | 47.56 | 47.56 | 43 |
| Jul 9, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Jul 8, 2024 | 47.52 | 47.86 | 47.52 | 47.86 | 47.86 | 105 |
| Jul 5, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Jul 4, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Jul 3, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Jul 2, 2024 | 47.20 | 47.38 | 46.18 | 46.18 | 46.18 | 812 |
| Jul 1, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Jun 28, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Jun 27, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| Jun 26, 2024 | 49.96 | 49.96 | 48.94 | 48.94 | 48.94 | 100 |
| Jun 25, 2024 | 50.75 | 50.75 | 50.40 | 50.40 | 50.40 | 32 |
| Jun 24, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| Jun 21, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| Jun 20, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Jun 19, 2024 | 50.55 | 50.55 | 50.50 | 50.50 | 50.50 | 6 |
| Jun 18, 2024 | 50.60 | 50.60 | 50.40 | 50.40 | 50.40 | 100 |
| Jun 17, 2024 | 50.70 | 50.70 | 50.40 | 50.40 | 50.40 | 300 |
| Jun 14, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| Jun 13, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Jun 12, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| Jun 11, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| Jun 10, 2024 | 48.46 | 48.70 | 48.46 | 48.60 | 48.60 | 161 |
| Jun 7, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Jun 6, 2024 | 48.28 | 48.90 | 48.28 | 48.90 | 48.90 | 55 |
| Jun 5, 2024 | 48.42 | 48.42 | 48.34 | 48.34 | 48.34 | 25 |
| Jun 4, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| Jun 3, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| May 31, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| May 30, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| May 29, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| May 28, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 5 |
| May 27, 2024 | 52.45 | 52.45 | 50.60 | 51.35 | 51.35 | 485 |
| May 24, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| May 23, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| May 22, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| May 21, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| May 20, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| May 17, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| May 16, 2024 | 52.20 | 52.30 | 52.20 | 52.30 | 52.30 | 225 |
| May 15, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| May 14, 2024 | 52.95 | 52.95 | 52.45 | 52.45 | 52.45 | 75 |
| May 13, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| May 10, 2024 | 53.35 | 53.35 | 53.25 | 53.25 | 53.25 | 17 |
| May 9, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| May 8, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| May 7, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| May 6, 2024 | 54.70 | 54.70 | 54.50 | 54.50 | 54.50 | 110 |
| May 3, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| May 2, 2024 | 1.1553913 Dividend | |||||
| May 2, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Apr 30, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 42.96 | - |
| Apr 29, 2024 | 56.25 | 56.45 | 56.25 | 56.45 | 42.81 | 100 |
| Apr 26, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 43.34 | - |
| Apr 25, 2024 | 55.10 | 55.65 | 55.10 | 55.65 | 42.20 | 30 |
| Apr 24, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 41.98 | - |