Iceland - Delayed Quote ISK
Heimar hf. (HEIMAR.IC)
38.20
-0.60
(-1.55%)
At close: May 30 at 4:29:55 PM GMT+1
Currency in ISK 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 30, 2025 | 38.60 | 38.80 | 38.20 | 38.20 | 38.20 | 335,843 |
| May 28, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | 7,814,140 |
| May 27, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 9,885,938 |
| May 26, 2025 | 38.00 | 38.40 | 37.80 | 38.40 | 38.40 | 3,659,938 |
| May 23, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | 444,323 |
| May 22, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 257,000 |
| May 21, 2025 | 38.20 | 38.30 | 38.20 | 38.20 | 38.20 | 2,497,803 |
| May 20, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | 4,780,625 |
| May 19, 2025 | 38.00 | 38.10 | 37.80 | 38.00 | 38.00 | 4,133,421 |
| May 16, 2025 | 36.80 | 38.20 | 36.80 | 38.20 | 38.20 | 11,837,539 |
| May 15, 2025 | 36.50 | 36.60 | 36.40 | 36.40 | 36.40 | 3,295,371 |
| May 14, 2025 | 36.50 | 36.60 | 36.40 | 36.50 | 36.50 | 1,024,151 |
| May 13, 2025 | 36.60 | 36.80 | 36.40 | 36.40 | 36.40 | 1,209,533 |
| May 12, 2025 | 36.80 | 36.80 | 36.70 | 36.70 | 36.70 | 1,367,298 |
| May 9, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 3,724,924 |
| May 8, 2025 | 36.20 | 36.40 | 36.00 | 36.00 | 36.00 | 3,136,123 |
| May 7, 2025 | 36.00 | 36.20 | 35.80 | 36.20 | 36.20 | 3,127,264 |
| May 6, 2025 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | 3,855,755 |
| May 5, 2025 | 36.00 | 36.20 | 35.80 | 36.00 | 36.00 | 5,317,995 |
| May 2, 2025 | 36.00 | 36.20 | 36.00 | 36.00 | 36.00 | 657,925 |
| Apr 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 146,989 |
| Apr 29, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | 1,005,000 |
| Apr 28, 2025 | 36.20 | 36.20 | 36.00 | 36.20 | 36.20 | 5,458,089 |
| Apr 25, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 13,879,795 |
| Apr 23, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 1,875,497 |
| Apr 22, 2025 | 35.40 | 35.40 | 34.80 | 35.00 | 35.00 | 2,886,894 |
| Apr 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Apr 16, 2025 | 35.40 | 35.60 | 35.20 | 35.20 | 35.20 | 1,219,191 |
| Apr 15, 2025 | 34.60 | 35.40 | 34.40 | 35.40 | 35.40 | 4,967,652 |
| Apr 14, 2025 | 34.60 | 34.70 | 34.40 | 34.40 | 34.40 | 1,377,374 |
| Apr 11, 2025 | 33.20 | 34.40 | 33.20 | 34.40 | 34.40 | 8,428,789 |
| Apr 10, 2025 | 34.60 | 34.80 | 33.40 | 33.40 | 33.40 | 3,468,475 |
| Apr 9, 2025 | 33.40 | 33.40 | 32.40 | 33.40 | 33.40 | 7,456,046 |
| Apr 8, 2025 | 32.80 | 33.60 | 32.20 | 33.40 | 33.40 | 17,606,295 |
| Apr 7, 2025 | 32.60 | 33.00 | 31.80 | 32.40 | 32.40 | 14,754,677 |
| Apr 4, 2025 | 34.40 | 34.40 | 33.20 | 33.20 | 33.20 | 22,835,470 |
| Apr 3, 2025 | 35.00 | 35.40 | 34.80 | 34.80 | 34.80 | 1,649,142 |
| Apr 2, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 252,383 |
| Apr 1, 2025 | 35.80 | 36.00 | 35.60 | 35.80 | 35.80 | 2,512,167 |
| Mar 31, 2025 | 36.00 | 36.00 | 35.60 | 35.80 | 35.80 | 17,653,727 |
| Mar 28, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | 2,411,959 |
| Mar 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1,398,868 |
| Mar 26, 2025 | 36.60 | 37.00 | 36.60 | 36.80 | 36.80 | 8,721,170 |
| Mar 25, 2025 | 36.70 | 36.70 | 36.50 | 36.60 | 36.60 | 4,270,344 |
| Mar 24, 2025 | 37.00 | 37.00 | 36.60 | 36.80 | 36.80 | 9,687,685 |
| Mar 21, 2025 | 36.40 | 37.20 | 36.00 | 37.20 | 37.20 | 62,281,855 |
| Mar 20, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5,000,247 |
| Mar 19, 2025 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | 5,225,500 |
| Mar 18, 2025 | 36.20 | 36.20 | 35.60 | 36.00 | 36.00 | 9,771,644 |
| Mar 17, 2025 | 36.00 | 36.40 | 36.00 | 36.20 | 36.20 | 2,821,757 |
| Mar 14, 2025 | 35.80 | 36.20 | 35.60 | 36.20 | 36.20 | 14,240,320 |
| Mar 13, 2025 | 36.20 | 36.40 | 35.60 | 35.60 | 35.60 | 5,913,248 |
| Mar 12, 2025 | 0.43 Dividend | |||||
| Mar 12, 2025 | 36.00 | 36.20 | 35.80 | 36.20 | 36.20 | 993,091 |
| Mar 11, 2025 | 37.00 | 37.20 | 36.40 | 36.40 | 35.97 | 2,467,019 |
| Mar 10, 2025 | 37.00 | 37.40 | 36.80 | 37.20 | 36.76 | 7,637,733 |
| Mar 7, 2025 | 37.00 | 37.00 | 36.40 | 37.00 | 36.56 | 848,648 |
| Mar 6, 2025 | 36.80 | 37.20 | 36.40 | 36.80 | 36.37 | 3,511,633 |
| Mar 5, 2025 | 37.20 | 37.20 | 36.60 | 37.00 | 36.56 | 1,043,046 |
| Mar 4, 2025 | 37.80 | 37.80 | 36.60 | 36.60 | 36.17 | 3,863,040 |
| Mar 3, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 37.55 | 460,480 |
| Feb 28, 2025 | 38.60 | 38.60 | 37.80 | 37.80 | 37.35 | 2,399,094 |
| Feb 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.14 | 5,897 |
| Feb 26, 2025 | 38.60 | 39.20 | 38.40 | 38.60 | 38.14 | 14,227,027 |
| Feb 25, 2025 | 38.60 | 38.60 | 38.20 | 38.40 | 37.95 | 6,786,164 |
| Feb 24, 2025 | 38.80 | 39.00 | 38.50 | 38.60 | 38.14 | 10,274,143 |
| Feb 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.34 | 67,088 |
| Feb 20, 2025 | 38.80 | 38.80 | 38.50 | 38.60 | 38.14 | 4,065,835 |
| Feb 19, 2025 | 39.20 | 39.20 | 38.70 | 38.70 | 38.24 | 6,472,466 |
| Feb 18, 2025 | 39.00 | 39.20 | 39.00 | 39.00 | 38.54 | 946,748 |
| Feb 17, 2025 | 39.60 | 39.80 | 39.00 | 39.00 | 38.54 | 4,298,766 |
| Feb 14, 2025 | 40.20 | 40.20 | 39.40 | 39.60 | 39.13 | 13,934,961 |
| Feb 13, 2025 | 39.60 | 40.00 | 39.60 | 39.80 | 39.33 | 11,887,407 |
| Feb 12, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 38.93 | 2,529,600 |
| Feb 11, 2025 | 39.60 | 39.60 | 39.50 | 39.50 | 39.03 | 526,298 |
| Feb 10, 2025 | 39.40 | 39.80 | 39.40 | 39.50 | 39.03 | 1,153,879 |
| Feb 7, 2025 | 39.20 | 39.40 | 39.10 | 39.40 | 38.93 | 767,195 |
| Feb 6, 2025 | 39.20 | 39.20 | 38.80 | 39.00 | 38.54 | 10,548,421 |
| Feb 5, 2025 | 39.40 | 39.40 | 38.60 | 39.00 | 38.54 | 2,731,196 |
| Feb 4, 2025 | 38.40 | 39.20 | 38.20 | 38.80 | 38.34 | 13,376,527 |
| Feb 3, 2025 | 38.00 | 38.60 | 37.80 | 38.40 | 37.95 | 5,583,546 |
| Jan 31, 2025 | 37.60 | 38.20 | 37.40 | 38.00 | 37.55 | 10,115,403 |
| Jan 30, 2025 | 37.40 | 37.60 | 37.20 | 37.60 | 37.16 | 6,737,128 |
| Jan 29, 2025 | 37.00 | 37.40 | 36.80 | 37.00 | 36.56 | 5,192,762 |
| Jan 28, 2025 | 37.40 | 37.40 | 37.00 | 37.20 | 36.76 | 6,242,064 |
| Jan 27, 2025 | 37.60 | 37.60 | 36.60 | 37.00 | 36.56 | 4,268,813 |
| Jan 24, 2025 | 37.90 | 38.00 | 37.40 | 37.40 | 36.96 | 3,121,697 |
| Jan 23, 2025 | 36.80 | 37.80 | 36.80 | 37.80 | 37.35 | 9,661,600 |
| Jan 22, 2025 | 36.40 | 36.60 | 36.20 | 36.60 | 36.17 | 4,161,945 |
| Jan 21, 2025 | 36.20 | 36.30 | 36.00 | 36.30 | 35.87 | 7,651,581 |
| Jan 20, 2025 | 36.20 | 36.20 | 36.00 | 36.20 | 35.77 | 1,245,140 |
| Jan 17, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 35.77 | 10,877,935 |
| Jan 16, 2025 | 35.40 | 36.40 | 35.40 | 35.80 | 35.38 | 4,567,251 |
| Jan 15, 2025 | 35.10 | 35.40 | 35.00 | 35.40 | 34.98 | 9,906,334 |
| Jan 14, 2025 | 35.60 | 35.60 | 35.00 | 35.20 | 34.78 | 6,009,929 |
| Jan 13, 2025 | 36.00 | 36.00 | 35.60 | 35.60 | 35.18 | 1,302,271 |
| Jan 10, 2025 | 36.40 | 36.60 | 36.20 | 36.20 | 35.77 | 2,645,723 |
| Jan 9, 2025 | 36.80 | 36.80 | 36.00 | 36.20 | 35.77 | 2,297,430 |
| Jan 8, 2025 | 37.40 | 37.40 | 36.80 | 36.80 | 36.37 | 7,763,657 |
| Jan 7, 2025 | 38.40 | 38.40 | 37.60 | 37.60 | 37.16 | 986,521 |
| Jan 3, 2025 | 38.80 | 38.80 | 38.50 | 38.50 | 38.05 | 2,110,966 |
| Jan 2, 2025 | 39.00 | 39.20 | 38.60 | 38.80 | 38.34 | 3,109,270 |
| Dec 30, 2024 | 38.40 | 39.00 | 38.40 | 39.00 | 38.54 | 5,866,271 |
| Dec 27, 2024 | 37.60 | 38.40 | 37.60 | 38.40 | 37.95 | 2,149,654 |
| Dec 23, 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.16 | 694,000 |
| Dec 20, 2024 | 37.60 | 37.60 | 37.20 | 37.20 | 36.76 | 7,717,087 |
| Dec 19, 2024 | 38.00 | 38.00 | 37.60 | 37.60 | 37.16 | 6,414,063 |
| Dec 18, 2024 | 38.20 | 38.20 | 37.80 | 37.80 | 37.35 | 6,796,226 |
| Dec 17, 2024 | 37.80 | 38.20 | 37.80 | 38.00 | 37.55 | 10,257,929 |
| Dec 16, 2024 | 37.20 | 37.80 | 37.00 | 37.80 | 37.35 | 7,055,748 |
| Dec 13, 2024 | 35.60 | 37.20 | 35.60 | 37.20 | 36.76 | 11,157,900 |
| Dec 12, 2024 | 35.40 | 35.60 | 35.20 | 35.60 | 35.18 | 14,680,157 |
| Dec 11, 2024 | 35.20 | 35.40 | 35.00 | 35.20 | 34.78 | 2,041,840 |
| Dec 10, 2024 | 34.80 | 35.20 | 34.80 | 35.20 | 34.78 | 3,782,158 |
| Dec 9, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.39 | 3,519,828 |
| Dec 6, 2024 | 34.80 | 34.80 | 34.60 | 34.70 | 34.29 | 5,270,586 |
| Dec 5, 2024 | 35.30 | 35.30 | 34.80 | 34.80 | 34.39 | 5,366,855 |
| Dec 4, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.98 | - |
| Dec 3, 2024 | 35.00 | 35.80 | 35.00 | 35.40 | 34.98 | 8,182,670 |
| Dec 2, 2024 | 35.00 | 35.00 | 34.80 | 35.00 | 34.59 | 4,764,887 |
| Nov 29, 2024 | 35.20 | 35.20 | 35.00 | 35.20 | 34.78 | 1,232,750 |
| Nov 28, 2024 | 35.00 | 35.20 | 35.00 | 35.20 | 34.78 | 3,928,490 |
| Nov 27, 2024 | 34.80 | 35.00 | 34.80 | 35.00 | 34.59 | 5,614,842 |
| Nov 26, 2024 | 34.40 | 35.00 | 34.40 | 34.65 | 34.24 | 5,842,064 |
| Nov 25, 2024 | 34.60 | 34.60 | 34.20 | 34.20 | 33.80 | 5,823,449 |
| Nov 22, 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 33.99 | 4,910,978 |
| Nov 21, 2024 | 34.40 | 34.60 | 34.40 | 34.60 | 34.19 | 7,464,455 |
| Nov 20, 2024 | 34.60 | 34.80 | 34.30 | 34.30 | 33.89 | 4,298,079 |
| Nov 19, 2024 | 34.20 | 34.40 | 34.20 | 34.40 | 33.99 | 5,876,520 |
| Nov 18, 2024 | 34.20 | 34.20 | 34.10 | 34.20 | 33.80 | 1,352,924 |
| Nov 15, 2024 | 34.60 | 34.60 | 34.00 | 34.20 | 33.80 | 1,200,123 |
| Nov 14, 2024 | 35.00 | 35.00 | 34.60 | 34.60 | 34.19 | 6,139,700 |
| Nov 13, 2024 | 34.30 | 34.80 | 34.20 | 34.80 | 34.39 | 10,119,908 |
| Nov 12, 2024 | 34.10 | 34.20 | 34.10 | 34.20 | 33.80 | 2,552,632 |
| Nov 11, 2024 | 33.80 | 34.20 | 33.80 | 34.00 | 33.60 | 3,548,619 |
| Nov 8, 2024 | 33.80 | 34.20 | 33.80 | 34.00 | 33.60 | 4,006,514 |
| Nov 7, 2024 | 34.00 | 34.00 | 33.80 | 34.00 | 33.60 | 8,405,510 |
| Nov 6, 2024 | 33.20 | 33.80 | 33.20 | 33.80 | 33.40 | 16,410,090 |
| Nov 5, 2024 | 33.40 | 33.40 | 33.00 | 33.20 | 32.81 | 5,282,282 |
| Nov 4, 2024 | 33.40 | 33.40 | 33.20 | 33.20 | 32.81 | 4,811,464 |
| Nov 1, 2024 | 33.30 | 33.40 | 33.20 | 33.40 | 33.01 | 1,853,984 |
| Oct 31, 2024 | 33.20 | 33.60 | 33.20 | 33.40 | 33.01 | 4,161,567 |
| Oct 30, 2024 | 33.00 | 33.20 | 32.00 | 33.00 | 32.61 | 19,992,412 |
| Oct 29, 2024 | 32.60 | 33.40 | 32.60 | 33.00 | 32.61 | 16,177,673 |
| Oct 28, 2024 | 31.70 | 32.60 | 31.70 | 32.60 | 32.21 | 5,592,325 |
| Oct 25, 2024 | 31.70 | 32.00 | 31.70 | 31.80 | 31.42 | 11,754,830 |
| Oct 24, 2024 | 31.80 | 31.80 | 31.60 | 31.70 | 31.33 | 12,439,258 |
| Oct 23, 2024 | 31.20 | 31.80 | 31.20 | 31.60 | 31.23 | 5,036,893 |
| Oct 22, 2024 | 31.20 | 31.20 | 31.00 | 31.00 | 30.63 | 10,236,479 |
| Oct 21, 2024 | 30.60 | 31.20 | 30.60 | 31.20 | 30.83 | 5,762,861 |
| Oct 18, 2024 | 30.40 | 30.50 | 30.40 | 30.50 | 30.14 | 117,775 |
| Oct 17, 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.04 | 4,538,146 |
| Oct 16, 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.04 | 3,560,824 |
| Oct 15, 2024 | 30.40 | 30.60 | 30.40 | 30.40 | 30.04 | 4,422,906 |
| Oct 14, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | 100,000 |
| Oct 11, 2024 | 30.50 | 30.60 | 30.40 | 30.40 | 30.04 | 1,315,465 |
| Oct 10, 2024 | 30.60 | 30.60 | 30.40 | 30.60 | 30.24 | 1,517,057 |
| Oct 9, 2024 | 30.50 | 30.60 | 30.20 | 30.60 | 30.24 | 6,581,106 |
| Oct 8, 2024 | 30.80 | 30.80 | 30.40 | 30.40 | 30.04 | 6,623,993 |
| Oct 7, 2024 | 30.80 | 30.80 | 30.40 | 30.70 | 30.34 | 5,696,688 |
| Oct 4, 2024 | 30.80 | 31.00 | 30.60 | 30.60 | 30.24 | 1,859,737 |
| Oct 3, 2024 | 30.90 | 30.90 | 30.60 | 30.60 | 30.24 | 6,001,105 |
| Oct 2, 2024 | 31.40 | 31.40 | 31.00 | 31.00 | 30.63 | 5,755,098 |
| Oct 1, 2024 | 30.80 | 31.00 | 30.60 | 30.60 | 30.24 | 4,898,000 |
| Sep 30, 2024 | 31.00 | 31.00 | 30.80 | 30.80 | 30.44 | 3,817,857 |
| Sep 27, 2024 | 31.00 | 31.20 | 30.80 | 31.00 | 30.63 | 4,306,791 |
| Sep 26, 2024 | 30.80 | 31.00 | 30.80 | 30.80 | 30.44 | 1,527,876 |
| Sep 25, 2024 | 30.60 | 31.00 | 30.60 | 30.60 | 30.24 | 11,197,837 |
| Sep 24, 2024 | 30.40 | 30.40 | 30.20 | 30.40 | 30.04 | 1,477,881 |
| Sep 23, 2024 | 30.40 | 30.40 | 30.25 | 30.25 | 29.89 | 3,772,829 |
| Sep 20, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | 3,083,907 |
| Sep 19, 2024 | 30.20 | 30.40 | 30.00 | 30.00 | 29.65 | 10,233,907 |
| Sep 18, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 29.65 | 9,363,907 |
| Sep 17, 2024 | 29.80 | 30.40 | 29.80 | 30.40 | 30.04 | 5,973,258 |
| Sep 16, 2024 | 29.40 | 30.20 | 29.40 | 30.00 | 29.65 | 2,834,227 |
| Sep 13, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.86 | 1,020,000 |
| Sep 12, 2024 | 29.20 | 29.40 | 29.05 | 29.05 | 28.71 | 3,516,712 |
| Sep 11, 2024 | 29.40 | 29.40 | 28.80 | 28.80 | 28.46 | 2,577,888 |
| Sep 10, 2024 | 29.40 | 29.60 | 29.20 | 29.40 | 29.05 | 2,432,818 |
| Sep 9, 2024 | 29.40 | 29.80 | 29.40 | 29.40 | 29.05 | 4,274,956 |
| Sep 6, 2024 | 28.60 | 29.20 | 28.60 | 29.15 | 28.81 | 9,524,967 |
| Sep 5, 2024 | 28.40 | 28.60 | 28.30 | 28.40 | 28.06 | 1,228,433 |
| Sep 4, 2024 | 27.80 | 28.20 | 27.80 | 28.00 | 27.67 | 2,076,376 |
| Sep 3, 2024 | 28.60 | 28.60 | 27.70 | 27.70 | 27.37 | 3,093,242 |
| Sep 2, 2024 | 29.00 | 29.40 | 28.60 | 28.60 | 28.26 | 813,402 |
| Aug 30, 2024 | 29.00 | 29.40 | 29.00 | 29.00 | 28.66 | 43,936 |
| Aug 29, 2024 | 29.00 | 29.40 | 29.00 | 29.00 | 28.66 | 5,661,375 |
| Aug 28, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.06 | 580,000 |
| Aug 27, 2024 | 28.60 | 28.60 | 28.40 | 28.40 | 28.06 | 1,373,782 |
| Aug 26, 2024 | 28.80 | 28.80 | 28.40 | 28.40 | 28.06 | 1,299,529 |
| Aug 23, 2024 | 27.70 | 29.20 | 27.70 | 28.70 | 28.36 | 14,929,139 |
| Aug 22, 2024 | 27.80 | 27.80 | 27.60 | 27.60 | 27.27 | 3,826,100 |
| Aug 21, 2024 | 28.00 | 28.20 | 27.90 | 28.00 | 27.67 | 2,533,570 |
| Aug 20, 2024 | 26.80 | 28.00 | 26.40 | 27.60 | 27.27 | 10,243,607 |
| Aug 19, 2024 | 26.40 | 27.40 | 26.40 | 26.60 | 26.29 | 3,803,962 |
| Aug 16, 2024 | 25.80 | 26.10 | 25.80 | 26.00 | 25.69 | 4,143,506 |
| Aug 15, 2024 | 25.40 | 26.00 | 25.40 | 25.80 | 25.50 | 3,939,501 |
| Aug 14, 2024 | 24.90 | 25.30 | 24.90 | 25.30 | 25.00 | 25,173,081 |
| Aug 13, 2024 | 24.80 | 24.90 | 24.80 | 24.80 | 24.51 | 6,948,918 |
| Aug 12, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.51 | 2,010,839 |
| Aug 9, 2024 | 24.50 | 24.80 | 24.50 | 24.80 | 24.51 | 908,273 |
| Aug 8, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.31 | - |
| Aug 7, 2024 | 24.50 | 24.60 | 24.50 | 24.60 | 24.31 | 660,000 |
| Aug 6, 2024 | 24.80 | 24.80 | 24.40 | 24.60 | 24.31 | 2,132,489 |
| Aug 2, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.70 | 1,519,700 |
| Aug 1, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | 415,858 |
| Jul 31, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | 658,730 |
| Jul 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | 3,000,000 |
| Jul 29, 2024 | 24.80 | 24.85 | 24.80 | 24.80 | 24.51 | 925,808 |
| Jul 26, 2024 | 24.30 | 24.60 | 24.30 | 24.60 | 24.31 | 1,894,605 |
| Jul 25, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.11 | - |
| Jul 24, 2024 | 24.20 | 24.40 | 24.00 | 24.40 | 24.11 | 6,001,183 |
| Jul 23, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.21 | 1,200,000 |
| Jul 22, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.31 | 432,927 |
| Jul 19, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.11 | 6,000 |
| Jul 18, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.31 | 506,097 |
| Jul 17, 2024 | 24.20 | 24.85 | 24.20 | 24.60 | 24.31 | 5,537,931 |
| Jul 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.72 | 471,000 |
| Jul 15, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.52 | 187,000 |
| Jul 12, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.52 | 43,948 |
| Jul 11, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.52 | 3,348,189 |
| Jul 10, 2024 | 24.00 | 24.20 | 24.00 | 24.00 | 23.72 | 7,345,083 |
| Jul 9, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.82 | - |
| Jul 8, 2024 | 24.40 | 24.40 | 24.10 | 24.10 | 23.82 | 7,302,098 |
| Jul 5, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.91 | - |
| Jul 4, 2024 | 24.50 | 24.50 | 24.20 | 24.20 | 23.91 | 985,693 |
| Jul 3, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.11 | 3,604,167 |
| Jul 2, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.11 | 2,565,574 |
| Jul 1, 2024 | 24.60 | 24.60 | 24.20 | 24.20 | 23.91 | 4,414,543 |
| Jun 28, 2024 | 25.00 | 25.00 | 24.60 | 24.70 | 24.41 | 5,054,000 |
| Jun 27, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.51 | 494,649 |
| Jun 26, 2024 | 25.00 | 25.00 | 24.60 | 24.80 | 24.51 | 2,396,809 |
| Jun 25, 2024 | 25.25 | 25.25 | 25.00 | 25.10 | 24.80 | 1,306,762 |
| Jun 24, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.00 | 5,000,000 |
| Jun 20, 2024 | 24.80 | 25.50 | 24.80 | 25.20 | 24.90 | 28,298,360 |
| Jun 19, 2024 | 24.70 | 24.80 | 24.70 | 24.80 | 24.51 | 8,787,500 |
| Jun 18, 2024 | 24.40 | 24.50 | 24.40 | 24.50 | 24.21 | 1,836,475 |
| Jun 14, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | - |
| Jun 13, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | - |
| Jun 12, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | - |
| Jun 11, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | - |
| Jun 10, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | - |
| Jun 7, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | - |
| Jun 6, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | - |
| Jun 5, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | - |
| Jun 4, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | - |
| Jun 3, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | - |
| May 31, 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 22.93 | 7,286,552 |
| May 30, 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 22.73 | 3,129,465 |