Oslo - Delayed Quote NOK
Haugesund Sparebank (HGSB.OL)
170.00
+2.00
+(1.19%)
At close: May 23 at 9:40:28 AM GMT+2
Currency in NOK 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 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2 |
| May 22, 2025 | 168.00 | 174.00 | 168.00 | 168.00 | 168.00 | 895 |
| May 21, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 8 |
| May 20, 2025 | 164.02 | 168.00 | 162.00 | 168.00 | 168.00 | 239 |
| May 19, 2025 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | 50 |
| May 16, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| May 15, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 482 |
| May 14, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 9 |
| May 13, 2025 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | - |
| May 12, 2025 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 10 |
| May 9, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 10 |
| May 8, 2025 | 162.24 | 162.24 | 162.20 | 162.24 | 162.24 | 716 |
| May 7, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - |
| May 6, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 18 |
| May 5, 2025 | 159.40 | 159.40 | 159.00 | 159.00 | 159.00 | 1,004 |
| May 2, 2025 | 159.04 | 160.00 | 159.04 | 160.00 | 160.00 | 22 |
| Apr 30, 2025 | 156.56 | 159.50 | 156.56 | 159.50 | 159.50 | 647 |
| Apr 29, 2025 | 159.52 | 159.52 | 157.00 | 157.00 | 157.00 | 1,343 |
| Apr 28, 2025 | 163.50 | 163.50 | 160.00 | 160.00 | 160.00 | 45 |
| Apr 25, 2025 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 2 |
| Apr 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Apr 23, 2025 | 153.00 | 160.00 | 153.00 | 160.00 | 160.00 | 327 |
| Apr 22, 2025 | 158.00 | 158.00 | 154.00 | 158.00 | 158.00 | 279 |
| Apr 16, 2025 | 155.00 | 157.50 | 155.00 | 157.50 | 157.50 | 444 |
| Apr 15, 2025 | 161.00 | 161.00 | 151.00 | 154.98 | 154.98 | 3,894 |
| Apr 14, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Apr 11, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 122 |
| Apr 10, 2025 | 155.00 | 164.00 | 155.00 | 164.00 | 164.00 | 178 |
| Apr 9, 2025 | 155.00 | 157.50 | 155.00 | 157.50 | 157.50 | 128 |
| Apr 8, 2025 | 160.00 | 160.00 | 149.98 | 154.58 | 154.58 | 4,054 |
| Apr 7, 2025 | 164.98 | 164.98 | 160.00 | 160.00 | 160.00 | 1,155 |
| Apr 4, 2025 | 170.00 | 173.00 | 165.00 | 165.02 | 165.02 | 818 |
| Apr 3, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 960 |
| Apr 2, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 230 |
| Apr 1, 2025 | 174.98 | 177.90 | 174.98 | 175.00 | 175.00 | 712 |
| Mar 31, 2025 | 177.98 | 177.98 | 174.98 | 174.98 | 174.98 | 12 |
| Mar 28, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 60 |
| Mar 27, 2025 | 173.84 | 176.00 | 173.84 | 176.00 | 176.00 | 145 |
| Mar 26, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 119 |
| Mar 25, 2025 | 170.00 | 174.00 | 166.00 | 174.00 | 174.00 | 1,157 |
| Mar 24, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 130 |
| Mar 21, 2025 | 12.5 Dividend | |||||
| Mar 21, 2025 | 179.00 | 179.00 | 177.98 | 177.98 | 177.98 | 378 |
| Mar 20, 2025 | 182.00 | 188.00 | 178.00 | 188.00 | 175.50 | 3,403 |
| Mar 19, 2025 | 178.00 | 182.00 | 176.00 | 182.00 | 169.90 | 121 |
| Mar 18, 2025 | 173.00 | 178.00 | 173.00 | 178.00 | 166.16 | 515 |
| Mar 17, 2025 | 173.98 | 173.98 | 171.90 | 171.90 | 160.47 | 268 |
| Mar 14, 2025 | 175.00 | 178.00 | 170.00 | 174.00 | 162.43 | 568 |
| Mar 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 158.70 | 400 |
| Mar 12, 2025 | 175.90 | 180.00 | 172.50 | 172.50 | 161.03 | 1,304 |
| Mar 11, 2025 | 174.98 | 175.00 | 173.00 | 173.50 | 161.96 | 146 |
| Mar 10, 2025 | 161.50 | 174.98 | 161.50 | 174.98 | 163.35 | 693 |
| Mar 7, 2025 | 161.60 | 163.98 | 161.60 | 163.98 | 153.08 | 1,200 |
| Mar 6, 2025 | 162.00 | 164.00 | 161.00 | 164.00 | 153.10 | 407 |
| Mar 5, 2025 | 175.00 | 175.00 | 161.60 | 161.60 | 150.86 | 2,572 |
| Mar 4, 2025 | 172.00 | 179.00 | 172.00 | 174.00 | 162.43 | 5,992 |
| Mar 3, 2025 | 173.00 | 173.50 | 169.00 | 169.00 | 157.76 | 122 |
| Feb 28, 2025 | 175.80 | 177.70 | 175.00 | 175.00 | 163.36 | 1,035 |
| Feb 27, 2025 | 170.00 | 175.98 | 170.00 | 175.98 | 164.28 | 52 |
| Feb 26, 2025 | 169.02 | 175.98 | 169.00 | 172.00 | 160.56 | 1,680 |
| Feb 25, 2025 | 172.00 | 172.00 | 165.02 | 171.90 | 160.47 | 160 |
| Feb 24, 2025 | 170.10 | 177.98 | 168.20 | 168.20 | 157.02 | 1,100 |
| Feb 21, 2025 | 175.00 | 178.00 | 171.00 | 177.00 | 165.23 | 608 |
| Feb 20, 2025 | 168.00 | 180.40 | 168.00 | 172.00 | 160.56 | 1,251 |
| Feb 19, 2025 | 168.00 | 170.00 | 168.00 | 169.00 | 157.76 | 1,127 |
| Feb 18, 2025 | 165.00 | 169.98 | 165.00 | 165.98 | 154.94 | 459 |
| Feb 17, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 151.23 | - |
| Feb 14, 2025 | 160.98 | 162.00 | 160.98 | 162.00 | 151.23 | 1,076 |
| Feb 13, 2025 | 159.00 | 161.98 | 158.02 | 158.02 | 147.51 | 239 |
| Feb 12, 2025 | 161.98 | 161.98 | 158.00 | 161.98 | 151.21 | 220 |
| Feb 11, 2025 | 162.00 | 162.00 | 161.98 | 161.98 | 151.21 | 21 |
| Feb 10, 2025 | 161.98 | 161.98 | 161.98 | 161.98 | 151.21 | 300 |
| Feb 7, 2025 | 167.98 | 168.00 | 162.00 | 162.00 | 151.23 | 625 |
| Feb 6, 2025 | 168.82 | 168.82 | 160.00 | 167.98 | 156.81 | 763 |
| Feb 5, 2025 | 164.00 | 178.00 | 161.00 | 161.00 | 150.30 | 924 |
| Feb 4, 2025 | 155.98 | 164.00 | 155.98 | 164.00 | 153.10 | 765 |
| Feb 3, 2025 | 154.98 | 154.98 | 154.98 | 154.98 | 144.68 | - |
| Jan 31, 2025 | 154.98 | 155.00 | 154.00 | 154.98 | 144.68 | 652 |
| Jan 30, 2025 | 154.98 | 154.98 | 154.98 | 154.98 | 144.68 | - |
| Jan 29, 2025 | 150.00 | 154.98 | 150.00 | 154.98 | 144.68 | 130 |
| Jan 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 144.69 | 1,567 |
| Jan 27, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 145.63 | 157 |
| Jan 24, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 144.69 | - |
| Jan 23, 2025 | 154.98 | 155.00 | 154.98 | 155.00 | 144.69 | 650 |
| Jan 22, 2025 | 155.00 | 155.00 | 154.98 | 155.00 | 144.69 | 500 |
| Jan 21, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 143.76 | - |
| Jan 20, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 143.76 | 50 |
| Jan 17, 2025 | 150.00 | 154.00 | 150.00 | 154.00 | 143.76 | 2,450 |
| Jan 16, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 142.83 | 406 |
| Jan 15, 2025 | 151.22 | 151.22 | 150.00 | 150.00 | 140.03 | 669 |
| Jan 14, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 144.69 | - |
| Jan 13, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 144.69 | - |
| Jan 10, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 144.69 | 500 |
| Jan 9, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 142.83 | - |
| Jan 8, 2025 | 152.98 | 153.00 | 152.98 | 153.00 | 142.83 | 855 |
| Jan 7, 2025 | 152.90 | 152.94 | 152.90 | 152.94 | 142.77 | 440 |
| Jan 6, 2025 | 152.98 | 152.98 | 152.98 | 152.98 | 142.81 | 409 |
| Jan 3, 2025 | 150.32 | 153.90 | 150.32 | 153.48 | 143.28 | 174 |
| Jan 2, 2025 | 155.00 | 155.00 | 150.32 | 150.32 | 140.33 | 440 |
| Dec 30, 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 145.63 | 144 |
| Dec 27, 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 140.05 | - |
| Dec 23, 2024 | 152.98 | 153.00 | 150.02 | 150.02 | 140.05 | 575 |
| Dec 20, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 136.39 | 100 |
| Dec 19, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 140.96 | 40 |
| Dec 18, 2024 | 154.00 | 156.00 | 152.00 | 155.00 | 144.69 | 996 |
| Dec 17, 2024 | 164.00 | 171.00 | 148.00 | 148.00 | 138.16 | 1,681 |
| Dec 16, 2024 | 150.98 | 155.90 | 150.98 | 155.90 | 145.53 | 44 |
| Dec 13, 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 140.94 | - |
| Dec 12, 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 140.94 | - |
| Dec 11, 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 140.94 | - |
| Dec 10, 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 140.94 | 10 |
| Dec 9, 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 137.24 | 33 |
| Dec 6, 2024 | 149.98 | 150.00 | 149.98 | 150.00 | 140.03 | 251 |
| Dec 5, 2024 | 148.50 | 148.50 | 148.00 | 148.00 | 138.16 | 67 |
| Dec 4, 2024 | 149.98 | 149.98 | 146.12 | 148.00 | 138.16 | 135 |
| Dec 3, 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 140.01 | 70 |
| Dec 2, 2024 | 147.02 | 147.02 | 147.00 | 147.00 | 137.23 | 200 |
| Nov 29, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 137.23 | 50 |
| Nov 28, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 137.79 | 100 |
| Nov 27, 2024 | 149.98 | 149.98 | 147.52 | 147.52 | 137.71 | 9 |
| Nov 26, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 140.03 | - |
| Nov 25, 2024 | 151.00 | 151.00 | 147.52 | 150.00 | 140.03 | 24 |
| Nov 22, 2024 | 148.52 | 151.00 | 148.52 | 151.00 | 140.96 | 236 |
| Nov 21, 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 138.65 | - |
| Nov 20, 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 138.65 | 9 |
| Nov 19, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 140.03 | - |
| Nov 18, 2024 | 151.46 | 151.46 | 150.00 | 150.00 | 140.03 | 301 |
| Nov 15, 2024 | 151.98 | 151.98 | 151.98 | 151.98 | 141.87 | - |
| Nov 14, 2024 | 151.98 | 151.98 | 151.98 | 151.98 | 141.87 | - |
| Nov 13, 2024 | 151.50 | 151.98 | 151.50 | 151.98 | 141.87 | 1,224 |
| Nov 12, 2024 | 146.10 | 148.00 | 146.10 | 148.00 | 138.16 | 628 |
| Nov 11, 2024 | 146.04 | 151.98 | 146.04 | 146.04 | 136.33 | 183 |
| Nov 8, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 142.73 | - |
| Nov 7, 2024 | 150.90 | 152.90 | 146.00 | 152.90 | 142.73 | 511 |
| Nov 6, 2024 | 148.90 | 149.50 | 148.90 | 149.50 | 139.56 | 625 |
| Nov 5, 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 139.00 | - |
| Nov 4, 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 139.00 | 15 |
| Nov 1, 2024 | 146.00 | 148.30 | 146.00 | 148.30 | 138.44 | 268 |
| Oct 31, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 136.29 | 40 |
| Oct 30, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 136.29 | 5,049 |
| Oct 29, 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 135.34 | 1 |
| Oct 28, 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 135.34 | - |
| Oct 25, 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 135.34 | - |
| Oct 24, 2024 | 143.00 | 144.98 | 143.00 | 144.98 | 135.34 | 295 |
| Oct 23, 2024 | 149.90 | 149.90 | 146.00 | 146.00 | 136.29 | 54 |
| Oct 22, 2024 | 146.00 | 147.00 | 146.00 | 146.00 | 136.29 | 1,542 |
| Oct 21, 2024 | 144.98 | 145.00 | 141.02 | 145.00 | 135.36 | 748 |
| Oct 18, 2024 | 140.00 | 144.88 | 138.20 | 138.20 | 129.01 | 153 |
| Oct 17, 2024 | 143.00 | 143.80 | 138.10 | 140.00 | 130.69 | 488 |
| Oct 16, 2024 | 143.98 | 144.00 | 143.98 | 144.00 | 134.43 | 179 |
| Oct 15, 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 133.51 | - |
| Oct 14, 2024 | 143.02 | 143.02 | 143.00 | 143.02 | 133.51 | 112 |
| Oct 11, 2024 | 144.96 | 145.00 | 144.96 | 145.00 | 135.36 | 948 |
| Oct 10, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 135.36 | - |
| Oct 9, 2024 | 145.00 | 145.02 | 145.00 | 145.00 | 135.36 | 1,575 |
| Oct 8, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 131.63 | 3 |
| Oct 7, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 131.63 | - |
| Oct 4, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 131.63 | 32 |
| Oct 3, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 135.83 | - |
| Oct 2, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 135.83 | 200 |
| Oct 1, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 133.49 | 7 |
| Sep 30, 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 139.60 | - |
| Sep 27, 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 139.60 | 40 |
| Sep 26, 2024 | 149.64 | 149.66 | 149.62 | 149.62 | 139.67 | 189 |
| Sep 25, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 140.03 | - |
| Sep 24, 2024 | 147.00 | 150.00 | 147.00 | 150.00 | 140.03 | 150 |
| Sep 23, 2024 | 145.00 | 147.00 | 140.00 | 147.00 | 137.23 | 928 |
| Sep 20, 2024 | 145.00 | 149.50 | 145.00 | 149.50 | 139.56 | 560 |
| Sep 19, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 138.16 | 35 |
| Sep 18, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 138.16 | 20 |
| Sep 17, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 138.16 | - |
| Sep 16, 2024 | 150.00 | 150.00 | 148.00 | 148.00 | 138.16 | 231 |
| Sep 13, 2024 | 145.00 | 150.00 | 145.00 | 150.00 | 140.03 | 1,533 |
| Sep 12, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 129.01 | - |
| Sep 11, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 129.01 | - |
| Sep 10, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 129.01 | 83 |
| Sep 9, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 133.03 | 50 |
| Sep 6, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 133.03 | - |
| Sep 5, 2024 | 138.40 | 142.50 | 138.40 | 142.50 | 133.03 | 101 |
| Sep 4, 2024 | 138.00 | 138.40 | 138.00 | 138.40 | 129.20 | 362 |
| Sep 3, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 130.69 | - |
| Sep 2, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 130.69 | - |
| Aug 30, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 130.69 | 68 |
| Aug 29, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 134.24 | - |
| Aug 28, 2024 | 143.98 | 144.00 | 139.00 | 143.80 | 134.24 | 611 |
| Aug 27, 2024 | 139.02 | 148.00 | 139.02 | 148.00 | 138.16 | 1,449 |
| Aug 26, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 129.57 | - |
| Aug 23, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 129.57 | - |
| Aug 22, 2024 | 135.00 | 139.00 | 135.00 | 138.80 | 129.57 | 1,002 |
| Aug 21, 2024 | 139.40 | 139.42 | 139.40 | 139.40 | 130.13 | 933 |
| Aug 20, 2024 | 132.80 | 134.00 | 132.80 | 134.00 | 125.09 | 947 |
| Aug 19, 2024 | 132.60 | 132.60 | 131.10 | 131.10 | 122.38 | 1,589 |
| Aug 16, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 122.29 | - |
| Aug 15, 2024 | 141.50 | 141.50 | 130.00 | 131.00 | 122.29 | 4,996 |
| Aug 14, 2024 | 137.00 | 141.50 | 137.00 | 141.50 | 132.09 | 2,197 |
| Aug 13, 2024 | 137.08 | 137.08 | 137.00 | 137.00 | 127.89 | 200 |
| Aug 12, 2024 | 136.98 | 142.78 | 136.98 | 142.78 | 133.29 | 4 |
| Aug 9, 2024 | 136.98 | 136.98 | 136.98 | 136.98 | 127.87 | - |
| Aug 8, 2024 | 135.00 | 136.98 | 135.00 | 136.98 | 127.87 | 216 |
| Aug 7, 2024 | 138.00 | 139.00 | 138.00 | 138.00 | 128.82 | 999 |
| Aug 6, 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 128.81 | - |
| Aug 5, 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 128.81 | - |
| Aug 2, 2024 | 135.04 | 137.98 | 133.50 | 137.98 | 128.81 | 4,369 |
| Aug 1, 2024 | 136.00 | 137.00 | 135.00 | 135.00 | 126.02 | 510 |
| Jul 31, 2024 | 136.50 | 136.50 | 135.00 | 136.00 | 126.96 | 220 |
| Jul 30, 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 126.96 | 103 |
| Jul 29, 2024 | 137.02 | 137.02 | 130.58 | 135.90 | 126.86 | 1,591 |
| Jul 26, 2024 | 139.52 | 140.98 | 139.52 | 140.98 | 131.61 | 17 |
| Jul 25, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 129.76 | 157 |
| Jul 24, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 130.69 | 15 |
| Jul 23, 2024 | 139.00 | 140.98 | 138.80 | 140.98 | 131.61 | 470 |
| Jul 22, 2024 | 142.98 | 142.98 | 138.20 | 139.00 | 129.76 | 776 |
| Jul 19, 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 133.94 | 3 |
| Jul 18, 2024 | 141.90 | 143.88 | 141.90 | 142.98 | 133.47 | 249 |
| Jul 17, 2024 | 142.00 | 142.20 | 140.02 | 140.02 | 130.71 | 253 |
| Jul 16, 2024 | 145.00 | 145.00 | 140.02 | 142.20 | 132.75 | 217 |
| Jul 15, 2024 | 146.96 | 146.96 | 146.96 | 146.96 | 137.19 | 20 |
| Jul 12, 2024 | 147.00 | 147.00 | 146.96 | 146.96 | 137.19 | 150 |
| Jul 11, 2024 | 141.02 | 146.78 | 141.02 | 146.78 | 137.02 | 27 |
| Jul 10, 2024 | 141.04 | 145.00 | 136.12 | 145.00 | 135.36 | 2,803 |
| Jul 9, 2024 | 148.00 | 149.88 | 142.00 | 142.00 | 132.56 | 2,212 |
| Jul 8, 2024 | 153.00 | 153.00 | 138.52 | 148.00 | 138.16 | 8,547 |
| Jul 5, 2024 | 125.00 | 155.00 | 124.98 | 152.00 | 141.89 | 10,225 |