Unlock stock picks and a broker-level newsfeed that powers Wall Street.
9,517.00
+339.00
+(3.69%)
As of 9:59:40 AM GMT+1. Market Open.
Currency in HUF 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 |
|---|---|---|---|---|---|---|
| Mar 17, 2025 | 9,440.00 | 9,517.00 | 9,440.00 | 9,517.00 | 9,517.00 | 21 |
| Mar 14, 2025 | 9,178.00 | 9,178.00 | 9,178.00 | 9,178.00 | 9,178.00 | - |
| Mar 13, 2025 | 9,096.00 | 9,182.00 | 9,088.00 | 9,178.00 | 9,178.00 | 44 |
| Mar 12, 2025 | 9,340.00 | 9,340.00 | 9,184.00 | 9,184.00 | 9,184.00 | 149 |
| Mar 11, 2025 | 9,650.00 | 9,846.00 | 9,650.00 | 9,669.00 | 9,669.00 | 217 |
| Mar 10, 2025 | 9,482.00 | 9,482.00 | 9,432.00 | 9,432.00 | 9,432.00 | 20 |
| Mar 7, 2025 | 9,916.00 | 9,916.00 | 8,920.00 | 9,362.00 | 9,362.00 | 314 |
| Mar 6, 2025 | 9,850.00 | 10,040.00 | 9,690.00 | 9,690.00 | 9,690.00 | 657 |
| Mar 5, 2025 | 9,650.00 | 10,000.00 | 9,650.00 | 9,830.00 | 9,830.00 | 371 |
| Mar 4, 2025 | 9,492.00 | 9,492.00 | 9,436.00 | 9,486.00 | 9,486.00 | 456 |
| Mar 3, 2025 | 9,160.00 | 9,600.00 | 9,160.00 | 9,600.00 | 9,600.00 | 1,234 |
| Feb 28, 2025 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | - |
| Feb 27, 2025 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | - |
| Feb 26, 2025 | 9,192.00 | 9,195.00 | 9,137.00 | 9,195.00 | 9,195.00 | 60 |
| Feb 25, 2025 | 8,945.00 | 9,170.00 | 8,945.00 | 9,137.00 | 9,137.00 | 2,778 |
| Feb 24, 2025 | 8,932.00 | 9,066.00 | 8,912.00 | 8,912.00 | 8,912.00 | 194 |
| Feb 21, 2025 | 8,810.00 | 8,935.00 | 8,810.00 | 8,935.00 | 8,935.00 | 101 |
| Feb 20, 2025 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 411 |
| Feb 19, 2025 | 8,650.00 | 8,650.00 | 8,510.00 | 8,510.00 | 8,510.00 | 60 |
| Feb 18, 2025 | 8,470.00 | 8,494.00 | 8,470.00 | 8,494.00 | 8,494.00 | 59 |
| Feb 17, 2025 | 8,591.00 | 8,611.00 | 8,576.00 | 8,598.00 | 8,598.00 | 157 |
| Feb 14, 2025 | 8,588.00 | 8,588.00 | 8,588.00 | 8,588.00 | 8,588.00 | 14 |
| Feb 13, 2025 | 8,608.00 | 8,675.00 | 8,535.00 | 8,675.00 | 8,675.00 | 164 |
| Feb 12, 2025 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 14 |
| Feb 11, 2025 | 8,500.00 | 8,500.00 | 8,210.00 | 8,390.00 | 8,390.00 | 347 |
| Feb 10, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 196 |
| Feb 7, 2025 | 8,500.00 | 8,500.00 | 8,424.00 | 8,424.00 | 8,424.00 | 162 |
| Feb 6, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - |
| Feb 5, 2025 | 8,500.00 | 8,500.00 | 8,486.00 | 8,500.00 | 8,500.00 | 235 |
| Feb 4, 2025 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 50 |
| Feb 3, 2025 | 8,950.00 | 8,950.00 | 8,510.00 | 8,510.00 | 8,510.00 | 265 |
| Jan 31, 2025 | 8,900.00 | 8,902.00 | 8,900.00 | 8,902.00 | 8,902.00 | 37 |
| Jan 30, 2025 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | - |
| Jan 29, 2025 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | - |
| Jan 28, 2025 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | - |
| Jan 27, 2025 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | 115 |
| Jan 24, 2025 | 8,565.00 | 8,565.00 | 8,500.00 | 8,500.00 | 8,500.00 | 130 |
| Jan 23, 2025 | 8,700.00 | 8,702.00 | 8,670.00 | 8,670.00 | 8,670.00 | 52 |
| Jan 22, 2025 | 8,600.00 | 8,600.00 | 8,582.00 | 8,582.00 | 8,582.00 | 71 |
| Jan 21, 2025 | 8,834.00 | 8,834.00 | 8,834.00 | 8,834.00 | 8,834.00 | 10 |
| Jan 20, 2025 | 8,730.00 | 8,825.00 | 8,720.00 | 8,825.00 | 8,825.00 | 245 |
| Jan 17, 2025 | 8,634.00 | 8,740.00 | 8,634.00 | 8,740.00 | 8,740.00 | 131 |
| Jan 16, 2025 | 8,509.00 | 8,558.00 | 8,509.00 | 8,558.00 | 8,558.00 | 200 |
| Jan 15, 2025 | 8,371.00 | 8,580.00 | 8,371.00 | 8,500.00 | 8,500.00 | 85 |
| Jan 14, 2025 | 8,370.00 | 8,370.00 | 8,037.00 | 8,042.00 | 8,042.00 | 103 |
| Jan 13, 2025 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | - |
| Jan 10, 2025 | 8,210.00 | 8,401.00 | 8,210.00 | 8,370.00 | 8,370.00 | 131 |
| Jan 9, 2025 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 22 |
| Jan 8, 2025 | 8,548.00 | 8,548.00 | 8,025.00 | 8,033.00 | 8,033.00 | 159 |
| Jan 7, 2025 | 8,273.00 | 8,273.00 | 8,257.00 | 8,257.00 | 8,257.00 | 60 |
| Jan 6, 2025 | 7,950.00 | 8,200.00 | 7,950.00 | 8,100.00 | 8,100.00 | 232 |
| Jan 3, 2025 | 8,015.00 | 8,015.00 | 7,898.00 | 7,898.00 | 7,898.00 | 25 |
| Jan 2, 2025 | 7,940.00 | 8,000.00 | 7,819.00 | 7,901.00 | 7,901.00 | 251 |
| Dec 30, 2024 | 7,868.00 | 7,950.00 | 7,868.00 | 7,936.00 | 7,936.00 | 57 |
| Dec 23, 2024 | 7,747.00 | 7,788.00 | 7,729.00 | 7,767.00 | 7,767.00 | 305 |
| Dec 20, 2024 | 7,844.00 | 7,858.00 | 7,726.00 | 7,849.00 | 7,849.00 | 1,565 |
| Dec 19, 2024 | 7,898.00 | 7,898.00 | 7,844.00 | 7,844.00 | 7,844.00 | 173 |
| Dec 18, 2024 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 127 |
| Dec 17, 2024 | 7,910.00 | 7,910.00 | 7,887.00 | 7,910.00 | 7,910.00 | 40 |
| Dec 16, 2024 | 8,080.00 | 8,080.00 | 7,919.00 | 7,919.00 | 7,919.00 | 195 |
| Dec 13, 2024 | 8,162.00 | 8,186.00 | 8,100.00 | 8,100.00 | 8,100.00 | 120 |
| Dec 12, 2024 | 8,196.00 | 8,230.00 | 8,196.00 | 8,230.00 | 8,230.00 | 42 |
| Dec 11, 2024 | 8,245.00 | 8,245.00 | 8,200.00 | 8,200.00 | 8,200.00 | 425 |
| Dec 10, 2024 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 129 |
| Dec 9, 2024 | 8,315.00 | 8,390.00 | 8,260.00 | 8,390.00 | 8,390.00 | 142 |
| Dec 6, 2024 | 8,241.00 | 8,376.00 | 8,241.00 | 8,292.00 | 8,292.00 | 524 |
| Dec 5, 2024 | 8,020.00 | 8,020.00 | 8,000.00 | 8,012.00 | 8,012.00 | 193 |
| Dec 4, 2024 | 7,957.00 | 7,957.00 | 7,957.00 | 7,957.00 | 7,957.00 | 15 |
| Dec 3, 2024 | 8,059.00 | 8,059.00 | 7,994.00 | 7,994.00 | 7,994.00 | 413 |
| Dec 2, 2024 | 8,000.00 | 8,010.00 | 8,000.00 | 8,010.00 | 8,010.00 | 37 |
| Nov 29, 2024 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 30 |
| Nov 28, 2024 | 7,986.00 | 8,012.00 | 7,941.00 | 7,941.00 | 7,941.00 | 256 |
| Nov 27, 2024 | 7,804.00 | 7,900.00 | 7,675.00 | 7,900.00 | 7,900.00 | 580 |
| Nov 26, 2024 | 8,200.00 | 8,200.00 | 7,804.00 | 7,820.00 | 7,820.00 | 643 |
| Nov 25, 2024 | 8,219.00 | 8,232.00 | 8,219.00 | 8,232.00 | 8,232.00 | 30 |
| Nov 22, 2024 | 8,107.00 | 8,107.00 | 8,107.00 | 8,107.00 | 8,107.00 | 5 |
| Nov 21, 2024 | 7,960.00 | 7,960.00 | 7,864.00 | 7,864.00 | 7,864.00 | 166 |
| Nov 20, 2024 | 8,030.00 | 8,111.00 | 8,018.00 | 8,107.00 | 8,107.00 | 277 |
| Nov 19, 2024 | 8,200.00 | 8,219.00 | 8,116.00 | 8,219.00 | 8,219.00 | 348 |
| Nov 18, 2024 | 8,350.00 | 8,350.00 | 8,119.00 | 8,192.00 | 8,192.00 | 509 |
| Nov 15, 2024 | 8,314.00 | 8,318.00 | 8,260.00 | 8,262.00 | 8,262.00 | 298 |
| Nov 14, 2024 | 8,210.00 | 8,396.00 | 7,988.00 | 8,376.00 | 8,376.00 | 681 |
| Nov 13, 2024 | 8,500.00 | 8,500.00 | 8,240.00 | 8,240.00 | 8,240.00 | 1,153 |
| Nov 12, 2024 | 9,760.00 | 9,760.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,163 |
| Nov 11, 2024 | 9,900.00 | 9,931.00 | 9,900.00 | 9,931.00 | 9,931.00 | 110 |
| Nov 8, 2024 | 9,790.00 | 9,790.00 | 9,754.00 | 9,766.00 | 9,766.00 | 286 |
| Nov 7, 2024 | 10,050.00 | 10,050.00 | 9,901.00 | 9,901.00 | 9,901.00 | 203 |
| Nov 6, 2024 | 10,240.00 | 10,292.00 | 9,788.00 | 9,790.00 | 9,790.00 | 524 |
| Nov 5, 2024 | 10,156.00 | 10,250.00 | 10,048.00 | 10,098.00 | 10,098.00 | 83 |
| Nov 4, 2024 | 10,196.00 | 10,312.00 | 10,196.00 | 10,236.00 | 10,236.00 | 136 |
| Oct 31, 2024 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 5 |
| Oct 30, 2024 | 10,420.00 | 10,420.00 | 10,154.00 | 10,158.00 | 10,158.00 | 219 |
| Oct 29, 2024 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 47 |
| Oct 28, 2024 | 10,492.00 | 10,492.00 | 10,412.00 | 10,412.00 | 10,412.00 | 182 |
| Oct 25, 2024 | 10,360.00 | 10,372.00 | 10,360.00 | 10,372.00 | 10,372.00 | 73 |
| Oct 24, 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 23 |
| Oct 22, 2024 | 10,550.00 | 10,550.00 | 10,272.00 | 10,340.00 | 10,340.00 | 150 |
| Oct 21, 2024 | 10,526.00 | 10,526.00 | 10,526.00 | 10,526.00 | 10,526.00 | 9 |
| Oct 18, 2024 | 10,646.00 | 10,650.00 | 10,590.00 | 10,620.00 | 10,620.00 | 1,036 |
| Oct 17, 2024 | 10,800.00 | 10,800.00 | 10,680.00 | 10,680.00 | 10,680.00 | 120 |
| Oct 16, 2024 | 10,590.00 | 10,700.00 | 10,590.00 | 10,700.00 | 10,700.00 | 100 |
| Oct 15, 2024 | 10,550.00 | 10,550.00 | 10,528.00 | 10,528.00 | 10,528.00 | 18 |
| Oct 14, 2024 | 10,500.00 | 10,512.00 | 10,476.00 | 10,512.00 | 10,512.00 | 469 |
| Oct 11, 2024 | 10,700.00 | 10,700.00 | 10,576.00 | 10,596.00 | 10,596.00 | 82 |
| Oct 10, 2024 | 10,888.00 | 10,888.00 | 10,748.00 | 10,748.00 | 10,748.00 | 58 |
| Oct 9, 2024 | 11,444.00 | 11,444.00 | 10,798.00 | 10,798.00 | 10,798.00 | 303 |
| Oct 8, 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - |
| Oct 7, 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 20 |
| Oct 4, 2024 | 12,010.00 | 12,010.00 | 11,938.00 | 11,938.00 | 11,938.00 | 278 |
| Oct 3, 2024 | 12,254.00 | 12,254.00 | 12,254.00 | 12,254.00 | 12,254.00 | - |
| Oct 2, 2024 | 12,254.00 | 12,254.00 | 12,254.00 | 12,254.00 | 12,254.00 | - |
| Oct 1, 2024 | 12,286.00 | 12,292.00 | 12,218.00 | 12,254.00 | 12,254.00 | 200 |
| Sep 30, 2024 | 12,120.00 | 12,288.00 | 12,100.00 | 12,130.00 | 12,130.00 | 206 |
| Sep 27, 2024 | 11,776.00 | 12,000.00 | 11,776.00 | 12,000.00 | 12,000.00 | 102 |
| Sep 26, 2024 | 11,400.00 | 11,620.00 | 11,400.00 | 11,620.00 | 11,620.00 | 70 |
| Sep 25, 2024 | 11,560.00 | 11,560.00 | 11,400.00 | 11,400.00 | 11,400.00 | 75 |
| Sep 24, 2024 | 11,376.00 | 11,388.00 | 11,376.00 | 11,388.00 | 11,388.00 | 51 |
| Sep 23, 2024 | 11,394.00 | 11,394.00 | 11,394.00 | 11,394.00 | 11,394.00 | 50 |
| Sep 20, 2024 | 11,300.00 | 11,380.00 | 11,300.00 | 11,380.00 | 11,380.00 | 39 |
| Sep 19, 2024 | 11,424.00 | 11,424.00 | 11,424.00 | 11,424.00 | 11,424.00 | 130 |
| Sep 18, 2024 | 10,848.00 | 10,848.00 | 10,848.00 | 10,848.00 | 10,848.00 | 25 |
| Sep 17, 2024 | 10,624.00 | 10,624.00 | 10,610.00 | 10,610.00 | 10,610.00 | 100 |
| Sep 16, 2024 | 10,634.00 | 10,634.00 | 10,528.00 | 10,528.00 | 10,528.00 | 129 |
| Sep 13, 2024 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | - |
| Sep 12, 2024 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | - |
| Sep 11, 2024 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | 10,712.00 | 5 |
| Sep 10, 2024 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 200 |
| Sep 9, 2024 | 11,336.00 | 11,336.00 | 11,336.00 | 11,336.00 | 11,336.00 | 21 |
| Sep 6, 2024 | 11,460.00 | 11,516.00 | 11,420.00 | 11,454.00 | 11,454.00 | 187 |
| Sep 5, 2024 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | - |
| Sep 4, 2024 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | - |
| Sep 3, 2024 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | - |
| Sep 2, 2024 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | 10,974.00 | 70 |
| Aug 30, 2024 | 10,856.00 | 10,856.00 | 10,856.00 | 10,856.00 | 10,856.00 | - |
| Aug 29, 2024 | 10,856.00 | 10,856.00 | 10,856.00 | 10,856.00 | 10,856.00 | - |
| Aug 28, 2024 | 10,856.00 | 10,856.00 | 10,856.00 | 10,856.00 | 10,856.00 | 19 |
| Aug 27, 2024 | 10,952.00 | 10,952.00 | 10,952.00 | 10,952.00 | 10,952.00 | - |
| Aug 26, 2024 | 10,952.00 | 10,952.00 | 10,952.00 | 10,952.00 | 10,952.00 | 10 |
| Aug 23, 2024 | 10,964.00 | 10,964.00 | 10,952.00 | 10,952.00 | 10,952.00 | 107 |
| Aug 22, 2024 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 9 |
| Aug 21, 2024 | 11,792.00 | 11,792.00 | 10,990.00 | 10,990.00 | 10,990.00 | 56 |
| Aug 16, 2024 | 11,000.00 | 11,688.00 | 11,000.00 | 11,688.00 | 11,688.00 | 286 |
| Aug 15, 2024 | 10,270.00 | 10,340.00 | 10,270.00 | 10,340.00 | 10,340.00 | 32 |
| Aug 14, 2024 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 10 |
| Aug 13, 2024 | 10,150.00 | 10,216.00 | 10,150.00 | 10,216.00 | 10,216.00 | 825 |
| Aug 12, 2024 | 10,000.00 | 10,286.00 | 10,000.00 | 10,176.00 | 10,176.00 | 20 |
| Aug 9, 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 100 |
| Aug 8, 2024 | 10,384.00 | 10,384.00 | 10,382.00 | 10,384.00 | 10,384.00 | 53 |
| Aug 7, 2024 | 10,292.00 | 10,404.00 | 10,292.00 | 10,404.00 | 10,404.00 | 160 |
| Aug 6, 2024 | 10,776.00 | 10,776.00 | 10,440.00 | 10,440.00 | 10,440.00 | 258 |
| Aug 5, 2024 | 10,800.00 | 10,800.00 | 10,782.00 | 10,782.00 | 10,782.00 | 106 |
| Aug 2, 2024 | 10,792.00 | 10,992.00 | 10,792.00 | 10,940.00 | 10,940.00 | 289 |
| Aug 1, 2024 | 10,854.00 | 10,854.00 | 10,854.00 | 10,854.00 | 10,854.00 | 8 |
| Jul 31, 2024 | 11,038.00 | 11,038.00 | 11,038.00 | 11,038.00 | 11,038.00 | 10 |
| Jul 30, 2024 | 10,856.00 | 10,886.00 | 10,856.00 | 10,886.00 | 10,886.00 | 16 |
| Jul 29, 2024 | 10,832.00 | 10,832.00 | 10,740.00 | 10,740.00 | 10,740.00 | 18 |
| Jul 26, 2024 | 10,750.00 | 10,750.00 | 10,692.00 | 10,692.00 | 10,692.00 | 62 |
| Jul 25, 2024 | 10,674.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,850.00 | 422 |
| Jul 24, 2024 | 10,344.00 | 10,344.00 | 10,344.00 | 10,344.00 | 10,344.00 | 18 |
| Jul 23, 2024 | 10,608.00 | 10,630.00 | 10,608.00 | 10,630.00 | 10,630.00 | 70 |
| Jul 22, 2024 | 10,620.00 | 10,628.00 | 10,620.00 | 10,628.00 | 10,628.00 | 28 |
| Jul 19, 2024 | 10,302.00 | 10,302.00 | 10,300.00 | 10,300.00 | 10,300.00 | 28 |
| Jul 18, 2024 | 10,588.00 | 10,588.00 | 10,588.00 | 10,588.00 | 10,588.00 | 20 |
| Jul 17, 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - |
| Jul 16, 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - |
| Jul 15, 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - |
| Jul 12, 2024 | 10,540.00 | 10,568.00 | 10,500.00 | 10,500.00 | 10,500.00 | 59 |
| Jul 11, 2024 | 10,474.00 | 10,474.00 | 10,474.00 | 10,474.00 | 10,474.00 | 11 |
| Jul 10, 2024 | 10,186.00 | 10,186.00 | 10,186.00 | 10,186.00 | 10,186.00 | - |
| Jul 9, 2024 | 10,186.00 | 10,186.00 | 10,186.00 | 10,186.00 | 10,186.00 | 11 |
| Jul 8, 2024 | 10,426.00 | 10,426.00 | 10,426.00 | 10,426.00 | 10,426.00 | - |
| Jul 5, 2024 | 10,426.00 | 10,426.00 | 10,426.00 | 10,426.00 | 10,426.00 | 10 |
| Jul 4, 2024 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | - |
| Jul 3, 2024 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | - |
| Jul 2, 2024 | 9,990.00 | 10,190.00 | 9,990.00 | 10,190.00 | 10,190.00 | 7 |
| Jul 1, 2024 | 10,500.00 | 10,500.00 | 10,318.00 | 10,318.00 | 10,318.00 | 362 |
| Jun 28, 2024 | 10,600.00 | 10,600.00 | 10,440.00 | 10,440.00 | 10,440.00 | 22 |
| Jun 27, 2024 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | 35 |
| Jun 26, 2024 | 11,562.00 | 11,562.00 | 11,562.00 | 11,562.00 | 11,562.00 | - |
| Jun 25, 2024 | 11,562.00 | 11,562.00 | 11,562.00 | 11,562.00 | 11,562.00 | - |
| Jun 24, 2024 | 11,562.00 | 11,562.00 | 11,562.00 | 11,562.00 | 11,562.00 | 34 |
| Jun 21, 2024 | 10,212.00 | 10,212.00 | 10,212.00 | 10,212.00 | 10,212.00 | - |
| Jun 20, 2024 | 10,200.00 | 10,212.00 | 10,200.00 | 10,212.00 | 10,212.00 | 42 |
| Jun 19, 2024 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 50 |
| Jun 18, 2024 | 10,444.00 | 10,444.00 | 10,368.00 | 10,368.00 | 10,368.00 | 41 |
| Jun 17, 2024 | 11,000.00 | 11,000.00 | 10,368.00 | 10,368.00 | 10,368.00 | 173 |
| Jun 14, 2024 | 10,824.00 | 10,824.00 | 10,824.00 | 10,824.00 | 10,824.00 | 20 |
| Jun 13, 2024 | 10,772.00 | 10,822.00 | 10,700.00 | 10,822.00 | 10,822.00 | 33 |
| Jun 12, 2024 | 10,780.00 | 10,880.00 | 10,780.00 | 10,880.00 | 10,880.00 | 14 |
| Jun 11, 2024 | 10,700.00 | 10,710.00 | 10,670.00 | 10,670.00 | 10,670.00 | 59 |
| Jun 10, 2024 | 10,888.00 | 10,888.00 | 10,888.00 | 10,888.00 | 10,888.00 | - |
| Jun 7, 2024 | 10,932.00 | 10,932.00 | 10,888.00 | 10,888.00 | 10,888.00 | 33 |
| Jun 6, 2024 | 11,074.00 | 11,074.00 | 10,968.00 | 10,968.00 | 10,968.00 | 26 |
| Jun 5, 2024 | 11,300.00 | 11,390.00 | 11,116.00 | 11,116.00 | 11,116.00 | 133 |
| Jun 4, 2024 | 11,360.00 | 11,360.00 | 11,112.00 | 11,116.00 | 11,116.00 | 270 |
| Jun 3, 2024 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 161 |
| May 31, 2024 | 10,908.00 | 10,908.00 | 10,908.00 | 10,908.00 | 10,908.00 | 30 |
| May 30, 2024 | 10,636.00 | 10,636.00 | 10,636.00 | 10,636.00 | 10,636.00 | 1 |
| May 29, 2024 | 10,616.00 | 10,616.00 | 10,520.00 | 10,520.00 | 10,520.00 | 78 |
| May 28, 2024 | 10,640.00 | 10,640.00 | 10,628.00 | 10,630.00 | 10,630.00 | 50 |
| May 27, 2024 | 10,578.00 | 10,578.00 | 10,578.00 | 10,578.00 | 10,578.00 | - |
| May 24, 2024 | 10,532.00 | 10,602.00 | 10,510.00 | 10,578.00 | 10,578.00 | 236 |
| May 23, 2024 | 10,848.00 | 10,848.00 | 10,796.00 | 10,796.00 | 10,796.00 | 59 |
| May 22, 2024 | 10,900.00 | 10,998.00 | 10,900.00 | 10,998.00 | 10,998.00 | 67 |
| May 21, 2024 | 11,170.00 | 11,170.00 | 10,800.00 | 10,814.00 | 10,814.00 | 217 |
| May 17, 2024 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | 36 |
| May 16, 2024 | 11,140.00 | 11,140.00 | 11,080.00 | 11,098.00 | 11,098.00 | 95 |
| May 15, 2024 | 11,058.00 | 11,200.00 | 11,058.00 | 11,136.00 | 11,136.00 | 315 |
| May 14, 2024 | 11,500.00 | 11,710.00 | 11,260.00 | 11,650.00 | 11,650.00 | 213 |
| May 13, 2024 | 11,326.00 | 11,326.00 | 11,326.00 | 11,326.00 | 11,326.00 | 5 |
| May 10, 2024 | 11,328.00 | 11,328.00 | 11,328.00 | 11,328.00 | 11,328.00 | 10 |
| May 9, 2024 | 10,968.00 | 10,968.00 | 10,968.00 | 10,968.00 | 10,968.00 | - |
| May 8, 2024 | 10,968.00 | 10,968.00 | 10,968.00 | 10,968.00 | 10,968.00 | 30 |
| May 7, 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 39 |
| May 6, 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 3 |
| May 3, 2024 | 11,120.00 | 11,120.00 | 10,900.00 | 11,000.00 | 11,000.00 | 134 |
| May 2, 2024 | 11,080.00 | 11,196.00 | 11,080.00 | 11,100.00 | 11,100.00 | 201 |
| Apr 30, 2024 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 100 |
| Apr 29, 2024 | 43.91 Dividend | |||||
| Apr 29, 2024 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 3 |
| Apr 26, 2024 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,749.89 | 30 |
| Apr 25, 2024 | 10,716.00 | 10,716.00 | 10,716.00 | 10,716.00 | 10,715.89 | - |
| Apr 24, 2024 | 10,716.00 | 10,716.00 | 10,716.00 | 10,716.00 | 10,715.89 | - |
| Apr 23, 2024 | 10,716.00 | 10,716.00 | 10,716.00 | 10,716.00 | 10,715.89 | 137 |
| Apr 22, 2024 | 10,776.00 | 10,776.00 | 10,776.00 | 10,776.00 | 10,775.89 | 9 |
| Apr 19, 2024 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,249.89 | 20 |
| Apr 18, 2024 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,249.89 | - |
| Apr 17, 2024 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,249.89 | - |
| Apr 16, 2024 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,249.89 | - |
| Apr 15, 2024 | 10,530.00 | 10,530.00 | 10,250.00 | 10,250.00 | 10,249.89 | 326 |
| Apr 12, 2024 | 10,688.00 | 10,688.00 | 10,688.00 | 10,688.00 | 10,687.89 | - |
| Apr 11, 2024 | 10,688.00 | 10,688.00 | 10,688.00 | 10,688.00 | 10,687.89 | 190 |
| Apr 10, 2024 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,949.89 | 49 |
| Apr 9, 2024 | 10,944.00 | 10,944.00 | 10,770.00 | 10,770.00 | 10,769.89 | 69 |
| Apr 8, 2024 | 10,700.00 | 10,700.00 | 10,520.00 | 10,600.00 | 10,599.89 | 90 |
| Apr 5, 2024 | 11,188.00 | 11,188.00 | 10,670.00 | 10,670.00 | 10,669.89 | 494 |
| Apr 4, 2024 | 11,188.00 | 11,188.00 | 11,188.00 | 11,188.00 | 11,187.89 | - |
| Apr 3, 2024 | 11,188.00 | 11,188.00 | 11,188.00 | 11,188.00 | 11,187.89 | 5 |
| Apr 2, 2024 | 11,270.00 | 11,270.00 | 10,982.00 | 10,982.00 | 10,981.89 | 193 |
| Mar 28, 2024 | 11,308.00 | 11,308.00 | 11,264.00 | 11,264.00 | 11,263.88 | 12 |
| Mar 27, 2024 | 10,796.00 | 11,180.00 | 10,796.00 | 11,180.00 | 11,179.89 | 445 |
| Mar 26, 2024 | 10,666.00 | 10,666.00 | 10,666.00 | 10,666.00 | 10,665.89 | - |
| Mar 25, 2024 | 10,796.00 | 10,796.00 | 10,600.00 | 10,666.00 | 10,665.89 | 55 |
| Mar 22, 2024 | 10,614.00 | 10,614.00 | 10,574.00 | 10,574.00 | 10,573.89 | 37 |
| Mar 21, 2024 | 10,448.00 | 10,448.00 | 10,400.00 | 10,400.00 | 10,399.89 | 129 |
| Mar 20, 2024 | 10,192.00 | 10,192.00 | 10,192.00 | 10,192.00 | 10,191.90 | 5 |
| Mar 19, 2024 | 10,298.00 | 10,298.00 | 10,192.00 | 10,192.00 | 10,191.90 | 43 |
| Mar 18, 2024 | 10,362.00 | 10,362.00 | 10,362.00 | 10,362.00 | 10,361.89 | 20 |