Stockholm - Delayed Quote SEK
Precio Fishbone AB (publ) (PRCO-B.ST)
21.80
-1.00
(-4.39%)
At close: April 25 at 5:13:14 PM GMT+2
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 25, 2025 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | 164 |
| Apr 24, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 210 |
| Apr 23, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 16 |
| Apr 22, 2025 | 21.60 | 22.00 | 21.20 | 22.00 | 22.00 | 1,542 |
| Apr 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 15 |
| Apr 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Apr 15, 2025 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 1,289 |
| Apr 14, 2025 | 21.00 | 22.00 | 21.00 | 21.40 | 21.40 | 1,434 |
| Apr 11, 2025 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 32 |
| Apr 10, 2025 | 20.60 | 23.00 | 20.60 | 20.80 | 20.80 | 514 |
| Apr 9, 2025 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | 834 |
| Apr 8, 2025 | 21.80 | 21.80 | 21.00 | 21.60 | 21.60 | 166 |
| Apr 7, 2025 | 20.60 | 22.00 | 20.00 | 22.00 | 22.00 | 7,496 |
| Apr 4, 2025 | 22.00 | 22.60 | 22.00 | 22.00 | 22.00 | 3,025 |
| Apr 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 27 |
| Apr 2, 2025 | 21.40 | 22.00 | 21.40 | 21.80 | 21.80 | 7,329 |
| Apr 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1,099 |
| Mar 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 41 |
| Mar 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Mar 27, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 1,220 |
| Mar 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 15 |
| Mar 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 100 |
| Mar 24, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | 138 |
| Mar 21, 2025 | 22.20 | 22.60 | 21.40 | 22.60 | 22.60 | 931 |
| Mar 20, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 525 |
| Mar 19, 2025 | 22.80 | 22.80 | 21.60 | 21.60 | 21.60 | 1,570 |
| Mar 18, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 300 |
| Mar 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 14, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 518 |
| Mar 13, 2025 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | 4,086 |
| Mar 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2 |
| Mar 11, 2025 | 22.80 | 22.80 | 21.40 | 21.40 | 21.40 | 3,859 |
| Mar 10, 2025 | 21.00 | 24.00 | 21.00 | 23.20 | 23.20 | 4,456 |
| Mar 7, 2025 | 20.20 | 21.40 | 20.20 | 21.00 | 21.00 | 3,592 |
| Mar 6, 2025 | 21.00 | 21.00 | 20.00 | 20.80 | 20.80 | 345,600 |
| Mar 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 130 |
| Mar 4, 2025 | 22.80 | 22.80 | 21.20 | 21.60 | 21.60 | 100,293 |
| Mar 3, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 132,609 |
| Feb 28, 2025 | 24.80 | 25.00 | 22.80 | 22.80 | 22.80 | 6,217 |
| Feb 27, 2025 | 22.20 | 24.20 | 22.00 | 24.20 | 24.20 | 4,507 |
| Feb 26, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 1,610 |
| Feb 25, 2025 | 22.20 | 23.20 | 22.20 | 23.20 | 23.20 | 5,040 |
| Feb 24, 2025 | 21.40 | 23.00 | 21.40 | 22.80 | 22.80 | 5,732 |
| Feb 21, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 2,050 |
| Feb 20, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 4,572 |
| Feb 19, 2025 | 21.40 | 21.40 | 20.60 | 21.20 | 21.20 | 3,768 |
| Feb 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 238 |
| Feb 17, 2025 | 21.00 | 22.80 | 21.00 | 22.00 | 22.00 | 2,797 |
| Feb 14, 2025 | 21.00 | 21.40 | 20.60 | 21.40 | 21.40 | 1,000 |
| Feb 13, 2025 | 21.20 | 21.20 | 20.60 | 21.20 | 21.20 | 7,867 |
| Feb 12, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | 435 |
| Feb 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4 |
| Feb 10, 2025 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | 341 |
| Feb 7, 2025 | 21.20 | 21.40 | 20.80 | 21.20 | 21.20 | 7,745 |
| Feb 6, 2025 | 21.00 | 22.20 | 20.60 | 21.00 | 21.00 | 3,017 |
| Feb 5, 2025 | 21.40 | 21.60 | 20.40 | 21.60 | 21.60 | 9,775 |
| Feb 4, 2025 | 21.80 | 21.80 | 21.40 | 21.80 | 21.80 | 22 |
| Feb 3, 2025 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | 97 |
| Jan 31, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 144 |
| Jan 30, 2025 | 21.80 | 22.60 | 21.60 | 22.20 | 22.20 | 2,782 |
| Jan 29, 2025 | 21.00 | 22.00 | 20.60 | 21.60 | 21.60 | 6,463 |
| Jan 28, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 22 |
| Jan 27, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 22 |
| Jan 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2 |
| Jan 23, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 1,286 |
| Jan 22, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 13,000 |
| Jan 21, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 169 |
| Jan 20, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2,430 |
| Jan 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1 |
| Jan 16, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 90 |
| Jan 15, 2025 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | 1,159 |
| Jan 14, 2025 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | 2,104 |
| Jan 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jan 10, 2025 | 22.80 | 22.80 | 21.80 | 22.20 | 22.20 | 1,429 |
| Jan 9, 2025 | 22.60 | 23.00 | 21.80 | 23.00 | 23.00 | 14,618 |
| Jan 8, 2025 | 22.00 | 22.60 | 21.60 | 22.60 | 22.60 | 2,814 |
| Jan 7, 2025 | 22.80 | 22.80 | 22.00 | 22.80 | 22.80 | 71 |
| Jan 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 181 |
| Jan 2, 2025 | 22.00 | 22.60 | 22.00 | 22.20 | 22.20 | 3,489 |
| Dec 30, 2024 | 22.00 | 23.00 | 21.80 | 21.80 | 21.80 | 11,925 |
| Dec 27, 2024 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 982 |
| Dec 23, 2024 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 3,803 |
| Dec 20, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 24 |
| Dec 19, 2024 | 21.40 | 21.60 | 21.00 | 21.60 | 21.60 | 4,831 |
| Dec 18, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Dec 17, 2024 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 3,755 |
| Dec 16, 2024 | 22.40 | 22.40 | 21.80 | 22.20 | 22.20 | 2,558 |
| Dec 13, 2024 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 5,124 |
| Dec 12, 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 309 |
| Dec 11, 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 4,500 |
| Dec 10, 2024 | 21.40 | 23.00 | 21.40 | 22.00 | 22.00 | 12,372 |
| Dec 9, 2024 | 20.80 | 22.00 | 20.80 | 21.80 | 21.80 | 6,734 |
| Dec 6, 2024 | 22.00 | 22.00 | 20.60 | 21.20 | 21.20 | 9,145 |
| Dec 5, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,550 |
| Dec 4, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,000 |
| Dec 3, 2024 | 22.80 | 22.80 | 21.60 | 22.00 | 22.00 | 8,538 |
| Dec 2, 2024 | 22.80 | 23.00 | 22.40 | 22.40 | 22.40 | 2,116 |
| Nov 29, 2024 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 2,671 |
| Nov 28, 2024 | 22.00 | 22.60 | 21.60 | 22.60 | 22.60 | 3,368 |
| Nov 27, 2024 | 22.20 | 22.80 | 21.60 | 21.60 | 21.60 | 1,862 |
| Nov 26, 2024 | 21.80 | 22.80 | 21.80 | 22.20 | 22.20 | 7,217 |
| Nov 25, 2024 | 23.00 | 23.00 | 22.20 | 22.60 | 22.60 | 1,566 |
| Nov 22, 2024 | 23.40 | 23.40 | 22.40 | 22.60 | 22.60 | 4,582 |
| Nov 21, 2024 | 23.00 | 23.60 | 23.00 | 23.20 | 23.20 | 3,149 |
| Nov 20, 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 1,066 |
| Nov 19, 2024 | 23.80 | 23.80 | 22.80 | 23.20 | 23.20 | 3,382 |
| Nov 18, 2024 | 23.20 | 23.60 | 23.20 | 23.20 | 23.20 | 6,552 |
| Nov 15, 2024 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | 2,019 |
| Nov 14, 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 350 |
| Nov 13, 2024 | 23.00 | 23.40 | 23.00 | 23.00 | 23.00 | 3,416 |
| Nov 12, 2024 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | 7,031 |
| Nov 11, 2024 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | 8,863 |
| Nov 8, 2024 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | 6,189 |
| Nov 7, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 2,979 |
| Nov 6, 2024 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 1,921 |
| Nov 5, 2024 | 24.00 | 24.80 | 23.20 | 23.20 | 23.20 | 2,368 |
| Nov 4, 2024 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | 2,294 |
| Nov 1, 2024 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | 4,500 |
| Oct 31, 2024 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | 3,012 |
| Oct 30, 2024 | 24.00 | 25.00 | 24.00 | 24.80 | 24.80 | 7,748 |
| Oct 29, 2024 | 24.40 | 24.60 | 23.80 | 24.60 | 24.60 | 5,238 |
| Oct 28, 2024 | 24.00 | 24.60 | 23.60 | 24.00 | 24.00 | 7,918 |
| Oct 25, 2024 | 24.60 | 24.80 | 23.00 | 24.00 | 24.00 | 6,691 |
| Oct 24, 2024 | 26.00 | 26.00 | 22.20 | 24.60 | 24.60 | 9,600 |
| Oct 23, 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 1,299 |
| Oct 22, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Oct 21, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 8 |
| Oct 18, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1 |
| Oct 17, 2024 | 25.80 | 26.00 | 23.80 | 26.00 | 26.00 | 5,957 |
| Oct 16, 2024 | 26.00 | 26.40 | 26.00 | 26.00 | 26.00 | 415 |
| Oct 15, 2024 | 26.00 | 26.60 | 25.80 | 26.60 | 26.60 | 318 |
| Oct 14, 2024 | 25.60 | 26.60 | 25.60 | 25.80 | 25.80 | 1,199 |
| Oct 11, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Oct 10, 2024 | 26.60 | 26.60 | 26.00 | 26.60 | 26.60 | 284 |
| Oct 9, 2024 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 778 |
| Oct 8, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Oct 7, 2024 | 26.00 | 27.00 | 26.00 | 26.60 | 26.60 | 1,182 |
| Oct 4, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 247 |
| Oct 3, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 1,431 |
| Oct 2, 2024 | 26.20 | 28.00 | 26.20 | 27.20 | 27.20 | 2,250 |
| Oct 1, 2024 | 25.80 | 26.20 | 25.40 | 26.20 | 26.20 | 1,940 |
| Sep 30, 2024 | 25.60 | 25.60 | 25.20 | 25.40 | 25.40 | 932 |
| Sep 27, 2024 | 26.00 | 26.20 | 25.60 | 26.00 | 26.00 | 1,822 |
| Sep 26, 2024 | 25.40 | 25.60 | 25.20 | 25.20 | 25.20 | 833 |
| Sep 25, 2024 | 25.80 | 26.20 | 25.40 | 25.60 | 25.60 | 1,991 |
| Sep 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 570 |
| Sep 23, 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 184 |
| Sep 20, 2024 | 26.40 | 27.40 | 26.40 | 26.80 | 26.80 | 2,370 |
| Sep 19, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1,721 |
| Sep 18, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Sep 17, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 10 |
| Sep 16, 2024 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 5,224 |
| Sep 13, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Sep 12, 2024 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 4,287 |
| Sep 11, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 311 |
| Sep 10, 2024 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 1,776 |
| Sep 9, 2024 | 26.00 | 26.20 | 25.20 | 25.40 | 25.40 | 5,348 |
| Sep 6, 2024 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 19,170 |
| Sep 5, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 22,203 |
| Sep 4, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 73 |
| Sep 3, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 15 |
| Sep 2, 2024 | 28.20 | 28.20 | 27.80 | 28.20 | 28.20 | 467 |
| Aug 30, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4 |
| Aug 29, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1 |
| Aug 28, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 1,363 |
| Aug 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 772 |
| Aug 26, 2024 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 1,001 |
| Aug 23, 2024 | 29.60 | 29.60 | 28.80 | 28.80 | 28.80 | 60 |
| Aug 22, 2024 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | 783 |
| Aug 21, 2024 | 28.00 | 28.40 | 27.80 | 28.40 | 28.40 | 199 |
| Aug 20, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 500 |
| Aug 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Aug 16, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 450 |
| Aug 15, 2024 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | 951 |
| Aug 14, 2024 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 751 |
| Aug 13, 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 1,080 |
| Aug 12, 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 115 |
| Aug 9, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 94 |
| Aug 8, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Aug 7, 2024 | 28.00 | 28.00 | 26.60 | 26.80 | 26.80 | 2,174 |
| Aug 6, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 5 |
| Aug 5, 2024 | 27.00 | 27.60 | 26.80 | 27.60 | 27.60 | 1,322 |
| Aug 2, 2024 | 27.60 | 27.80 | 27.40 | 27.60 | 27.60 | 1,339 |
| Aug 1, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 40 |
| Jul 31, 2024 | 28.40 | 28.40 | 27.40 | 28.40 | 28.40 | 495 |
| Jul 30, 2024 | 29.60 | 29.60 | 28.40 | 28.40 | 28.40 | 690 |
| Jul 29, 2024 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | 59 |
| Jul 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7 |
| Jul 25, 2024 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | 5,057 |
| Jul 24, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 124 |
| Jul 23, 2024 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | 835 |
| Jul 22, 2024 | 29.00 | 29.80 | 29.00 | 29.20 | 29.20 | 1,253 |
| Jul 19, 2024 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | 1,879 |
| Jul 18, 2024 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | 1,552 |
| Jul 17, 2024 | 29.60 | 30.00 | 29.00 | 29.60 | 29.60 | 4,045 |
| Jul 16, 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 1,115 |
| Jul 15, 2024 | 28.40 | 29.00 | 28.40 | 28.80 | 28.80 | 1,991 |
| Jul 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 210 |
| Jul 11, 2024 | 29.60 | 29.80 | 28.20 | 28.60 | 28.60 | 3,545 |
| Jul 10, 2024 | 28.20 | 30.40 | 27.80 | 29.60 | 29.60 | 13,593 |
| Jul 9, 2024 | 28.60 | 28.60 | 27.80 | 27.80 | 27.80 | 7,119 |
| Jul 8, 2024 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 610 |
| Jul 5, 2024 | 28.00 | 28.20 | 27.80 | 27.80 | 27.80 | 2,704 |
| Jul 4, 2024 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | 4,260 |
| Jul 3, 2024 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | 2,054 |
| Jul 2, 2024 | 28.00 | 28.00 | 27.40 | 28.00 | 28.00 | 12,375 |
| Jul 1, 2024 | 28.60 | 28.60 | 27.40 | 27.40 | 27.40 | 5,354 |
| Jun 28, 2024 | 26.80 | 28.60 | 26.80 | 28.60 | 28.60 | 4,021 |
| Jun 27, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 41 |
| Jun 26, 2024 | 26.40 | 27.80 | 26.40 | 26.80 | 26.80 | 994 |
| Jun 25, 2024 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 3,359 |
| Jun 24, 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 537 |
| Jun 20, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2,022 |
| Jun 19, 2024 | 25.20 | 26.70 | 25.20 | 26.60 | 26.60 | 87,804 |
| Jun 18, 2024 | 27.20 | 27.20 | 26.20 | 26.60 | 26.60 | 1,174 |
| Jun 17, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2,200 |
| Jun 14, 2024 | 26.60 | 27.20 | 26.60 | 26.60 | 26.60 | 3,877 |
| Jun 13, 2024 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 295,011 |
| Jun 12, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 42 |
| Jun 11, 2024 | 27.00 | 27.40 | 26.40 | 27.40 | 27.40 | 3,014 |
| Jun 10, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 20 |
| Jun 7, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 400 |
| Jun 5, 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 1,162 |
| Jun 4, 2024 | 28.20 | 28.80 | 27.80 | 27.80 | 27.80 | 695 |
| Jun 3, 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 312 |
| May 31, 2024 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | 1,035 |
| May 30, 2024 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 1,637 |
| May 29, 2024 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 354,246 |
| May 28, 2024 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 2,001 |
| May 27, 2024 | 25.60 | 25.60 | 25.00 | 25.60 | 25.60 | 1,792 |
| May 24, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 926 |
| May 23, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| May 22, 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 385 |
| May 21, 2024 | 27.80 | 27.80 | 25.60 | 25.60 | 25.60 | 342 |
| May 20, 2024 | 25.80 | 26.60 | 25.40 | 26.40 | 26.40 | 2,124 |
| May 17, 2024 | 26.00 | 26.60 | 25.80 | 25.80 | 25.80 | 1,195 |
| May 16, 2024 | 24.80 | 26.00 | 24.80 | 26.00 | 26.00 | 2,943 |
| May 15, 2024 | 25.00 | 25.80 | 24.20 | 24.80 | 24.80 | 9,504 |
| May 14, 2024 | 24.40 | 25.40 | 24.20 | 25.40 | 25.40 | 5,326 |
| May 13, 2024 | 24.00 | 25.00 | 24.00 | 24.80 | 24.80 | 541 |
| May 10, 2024 | 25.80 | 25.80 | 24.00 | 24.60 | 24.60 | 16,940 |
| May 8, 2024 | 8.7 Dividend | |||||
| May 8, 2024 | 32.80 | 34.00 | 24.80 | 26.00 | 26.00 | 40,834 |
| May 7, 2024 | 36.00 | 37.60 | 36.00 | 36.60 | 27.90 | 7,838 |
| May 6, 2024 | 35.80 | 36.40 | 35.80 | 36.00 | 27.44 | 4,222 |
| May 3, 2024 | 35.80 | 36.60 | 35.80 | 36.00 | 27.44 | 2,620 |
| May 2, 2024 | 34.00 | 36.80 | 34.00 | 35.80 | 27.29 | 10,772 |
| Apr 30, 2024 | 36.60 | 36.60 | 36.00 | 36.00 | 27.44 | 1,003 |
| Apr 29, 2024 | 36.80 | 36.80 | 36.20 | 36.20 | 27.60 | 2,627 |
| Apr 26, 2024 | 34.80 | 36.80 | 34.00 | 36.80 | 28.05 | 3,746 |
| Apr 25, 2024 | 36.60 | 36.60 | 34.60 | 34.80 | 26.53 | 3,955 |