XETRA - Delayed Quote EUR
Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (SLL.DE)
30.55
+0.35
+(1.16%)
At close: 5:35:53 PM GMT+2
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 23, 2025 | 30.85 | 30.90 | 30.50 | 30.55 | 30.55 | 537 |
| Apr 22, 2025 | 30.55 | 30.55 | 29.95 | 30.20 | 30.20 | 1,495 |
| Apr 17, 2025 | 31.00 | 31.00 | 30.35 | 30.35 | 30.35 | 130 |
| Apr 16, 2025 | 31.40 | 31.55 | 30.95 | 31.00 | 31.00 | 114 |
| Apr 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Apr 14, 2025 | 30.00 | 30.60 | 30.00 | 30.40 | 30.40 | 626 |
| Apr 11, 2025 | 29.35 | 29.95 | 29.30 | 29.40 | 29.40 | 293 |
| Apr 10, 2025 | 32.85 | 32.85 | 29.10 | 29.10 | 29.10 | 915 |
| Apr 9, 2025 | 29.45 | 29.45 | 28.20 | 28.20 | 28.20 | 1,794 |
| Apr 8, 2025 | 30.15 | 30.70 | 29.95 | 29.95 | 29.95 | 1,376 |
| Apr 7, 2025 | 27.00 | 29.45 | 26.85 | 29.45 | 29.45 | 1,450 |
| Apr 4, 2025 | 32.20 | 32.20 | 29.75 | 30.25 | 30.25 | 5,538 |
| Apr 3, 2025 | 34.50 | 34.50 | 33.00 | 33.00 | 33.00 | 681 |
| Apr 2, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Apr 1, 2025 | 35.60 | 36.45 | 35.60 | 36.45 | 36.45 | 353 |
| Mar 31, 2025 | 35.60 | 35.60 | 35.10 | 35.45 | 35.45 | 618 |
| Mar 28, 2025 | 37.05 | 37.05 | 36.05 | 36.20 | 36.20 | 1,796 |
| Mar 27, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 200 |
| Mar 26, 2025 | 36.90 | 37.00 | 36.90 | 37.00 | 37.00 | 270 |
| Mar 25, 2025 | 36.00 | 37.00 | 36.00 | 36.80 | 36.80 | 1,058 |
| Mar 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Mar 21, 2025 | 35.95 | 36.00 | 35.95 | 36.00 | 36.00 | 5 |
| Mar 20, 2025 | 35.80 | 36.05 | 35.15 | 35.15 | 35.15 | 2,177 |
| Mar 19, 2025 | 36.70 | 36.90 | 36.65 | 36.85 | 36.85 | 1,051 |
| Mar 18, 2025 | 36.00 | 36.45 | 35.85 | 36.25 | 36.25 | 2,206 |
| Mar 17, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Mar 14, 2025 | 33.55 | 34.80 | 33.55 | 34.65 | 34.65 | 557 |
| Mar 13, 2025 | 33.75 | 34.00 | 33.65 | 33.65 | 33.65 | 726 |
| Mar 12, 2025 | 34.00 | 34.30 | 33.95 | 34.30 | 34.30 | 535 |
| Mar 11, 2025 | 34.55 | 34.55 | 33.80 | 33.85 | 33.85 | 1,013 |
| Mar 10, 2025 | 34.45 | 34.45 | 34.10 | 34.10 | 34.10 | 80 |
| Mar 7, 2025 | 33.75 | 34.65 | 33.75 | 34.10 | 34.10 | 2,659 |
| Mar 6, 2025 | 33.60 | 34.35 | 33.30 | 33.30 | 33.30 | 6,210 |
| Mar 5, 2025 | 33.15 | 33.45 | 32.60 | 32.60 | 32.60 | 467 |
| Mar 4, 2025 | 32.80 | 32.95 | 32.05 | 32.05 | 32.05 | 1,115 |
| Mar 3, 2025 | 33.85 | 34.90 | 33.85 | 34.15 | 34.15 | 258 |
| Feb 28, 2025 | 34.70 | 34.70 | 33.85 | 34.10 | 34.10 | 963 |
| Feb 27, 2025 | 35.15 | 35.20 | 34.70 | 34.70 | 34.70 | 560 |
| Feb 26, 2025 | 35.35 | 35.60 | 34.70 | 34.70 | 34.70 | 883 |
| Feb 25, 2025 | 35.15 | 35.70 | 34.30 | 34.30 | 34.30 | 1,536 |
| Feb 24, 2025 | 34.70 | 34.95 | 34.60 | 34.80 | 34.80 | 107 |
| Feb 21, 2025 | 34.85 | 34.90 | 34.85 | 34.90 | 34.90 | 97 |
| Feb 20, 2025 | 34.70 | 35.15 | 34.35 | 34.65 | 34.65 | 565 |
| Feb 19, 2025 | 35.40 | 35.40 | 34.70 | 34.70 | 34.70 | 81 |
| Feb 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Feb 17, 2025 | 34.80 | 35.45 | 34.80 | 35.20 | 35.20 | 121 |
| Feb 14, 2025 | 34.70 | 34.70 | 34.20 | 34.20 | 34.20 | 240 |
| Feb 13, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| Feb 12, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Feb 11, 2025 | 34.10 | 34.10 | 33.80 | 34.05 | 34.05 | 1,350 |
| Feb 10, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Feb 7, 2025 | 34.10 | 34.10 | 33.80 | 34.10 | 34.10 | 103 |
| Feb 6, 2025 | 33.95 | 34.55 | 33.80 | 33.80 | 33.80 | 545 |
| Feb 5, 2025 | 34.55 | 34.55 | 33.70 | 33.80 | 33.80 | 683 |
| Feb 4, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Feb 3, 2025 | 34.10 | 34.80 | 34.10 | 34.55 | 34.55 | 414 |
| Jan 31, 2025 | 34.80 | 34.95 | 34.55 | 34.65 | 34.65 | 424 |
| Jan 30, 2025 | 34.80 | 34.80 | 34.35 | 34.35 | 34.35 | 1,001 |
| Jan 29, 2025 | 34.35 | 34.85 | 34.35 | 34.85 | 34.85 | 643 |
| Jan 28, 2025 | 33.95 | 34.50 | 33.95 | 34.15 | 34.15 | 233 |
| Jan 27, 2025 | 35.25 | 35.25 | 34.30 | 34.30 | 34.30 | 4,833 |
| Jan 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jan 23, 2025 | 36.95 | 36.95 | 35.80 | 36.00 | 36.00 | 1,761 |
| Jan 22, 2025 | 35.50 | 36.95 | 35.50 | 36.90 | 36.90 | 5,038 |
| Jan 21, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| Jan 20, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| Jan 17, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| Jan 16, 2025 | 32.75 | 32.75 | 32.55 | 32.55 | 32.55 | 250 |
| Jan 15, 2025 | 33.30 | 33.30 | 32.80 | 32.80 | 32.80 | 388 |
| Jan 14, 2025 | 33.20 | 33.90 | 33.20 | 33.50 | 33.50 | 1,839 |
| Jan 13, 2025 | 33.10 | 33.10 | 32.55 | 32.60 | 32.60 | - |
| Jan 10, 2025 | 32.10 | 32.60 | 31.95 | 32.25 | 32.25 | 369 |
| Jan 9, 2025 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | 83 |
| Jan 8, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Jan 7, 2025 | 31.75 | 31.75 | 31.70 | 31.70 | 31.70 | 195 |
| Jan 6, 2025 | 31.70 | 32.05 | 31.65 | 31.90 | 31.90 | 361 |
| Jan 3, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 190 |
| Jan 2, 2025 | 30.25 | 31.40 | 30.25 | 31.40 | 31.40 | 236 |
| Dec 30, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Dec 27, 2024 | 29.20 | 29.60 | 29.15 | 29.60 | 29.60 | 154 |
| Dec 23, 2024 | 27.80 | 28.35 | 27.70 | 28.35 | 28.35 | 314 |
| Dec 20, 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 28.15 | 153 |
| Dec 19, 2024 | 28.80 | 28.80 | 28.35 | 28.55 | 28.55 | 155 |
| Dec 18, 2024 | 29.00 | 29.30 | 28.95 | 29.15 | 29.15 | 734 |
| Dec 17, 2024 | 29.45 | 29.45 | 29.25 | 29.25 | 29.25 | 5 |
| Dec 16, 2024 | 30.20 | 30.20 | 29.70 | 29.70 | 29.70 | 4 |
| Dec 13, 2024 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | 45 |
| Dec 12, 2024 | 30.50 | 30.50 | 29.90 | 29.90 | 29.90 | 251 |
| Dec 11, 2024 | 29.75 | 30.15 | 29.75 | 30.15 | 30.15 | 100 |
| Dec 10, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Dec 9, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Dec 6, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Dec 5, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| Dec 4, 2024 | 29.85 | 30.80 | 29.85 | 30.80 | 30.80 | 350 |
| Dec 3, 2024 | 29.85 | 29.85 | 29.65 | 29.65 | 29.65 | 102 |
| Dec 2, 2024 | 29.30 | 29.40 | 28.60 | 29.15 | 29.15 | 342 |
| Nov 29, 2024 | 29.10 | 29.45 | 29.05 | 29.35 | 29.35 | 26 |
| Nov 28, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| Nov 27, 2024 | 29.00 | 29.00 | 28.65 | 28.65 | 28.65 | 36 |
| Nov 26, 2024 | 28.50 | 29.10 | 28.50 | 28.70 | 28.70 | 685 |
| Nov 25, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Nov 22, 2024 | 29.00 | 29.15 | 28.50 | 28.90 | 28.90 | 886 |
| Nov 21, 2024 | 28.90 | 28.90 | 28.00 | 28.65 | 28.65 | 1,420 |
| Nov 20, 2024 | 31.00 | 31.20 | 30.55 | 30.55 | 30.55 | 55 |
| Nov 19, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Nov 18, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Nov 15, 2024 | 30.40 | 30.90 | 30.40 | 30.90 | 30.90 | 170 |
| Nov 14, 2024 | 31.20 | 31.20 | 30.35 | 30.65 | 30.65 | 1,348 |
| Nov 13, 2024 | 31.00 | 31.00 | 30.50 | 30.85 | 30.85 | 172 |
| Nov 12, 2024 | 31.40 | 31.40 | 30.45 | 30.45 | 30.45 | 538 |
| Nov 11, 2024 | 30.10 | 31.55 | 30.10 | 31.00 | 31.00 | 461 |
| Nov 8, 2024 | 30.65 | 30.65 | 29.85 | 29.90 | 29.90 | 608 |
| Nov 7, 2024 | 30.50 | 30.65 | 30.45 | 30.55 | 30.55 | 509 |
| Nov 6, 2024 | 28.80 | 29.55 | 28.80 | 29.50 | 29.50 | 5,410 |
| Nov 5, 2024 | 27.85 | 28.30 | 27.65 | 28.30 | 28.30 | 321 |
| Nov 4, 2024 | 28.45 | 28.45 | 27.70 | 27.70 | 27.70 | 1,304 |
| Nov 1, 2024 | 27.80 | 28.35 | 27.80 | 28.35 | 28.35 | 5 |
| Oct 31, 2024 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 1,400 |
| Oct 30, 2024 | 27.85 | 28.35 | 27.85 | 28.15 | 28.15 | 1,328 |
| Oct 29, 2024 | 28.45 | 28.50 | 27.90 | 27.90 | 27.90 | 202 |
| Oct 28, 2024 | 28.35 | 28.40 | 28.25 | 28.40 | 28.40 | 11 |
| Oct 25, 2024 | 27.85 | 28.35 | 27.85 | 28.35 | 28.35 | 25 |
| Oct 24, 2024 | 28.30 | 28.30 | 27.45 | 27.45 | 27.45 | 840 |
| Oct 23, 2024 | 28.65 | 28.65 | 28.05 | 28.25 | 28.25 | 3,083 |
| Oct 22, 2024 | 28.80 | 29.05 | 28.65 | 28.65 | 28.65 | 200 |
| Oct 21, 2024 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | 5,721 |
| Oct 18, 2024 | 29.00 | 29.55 | 29.00 | 29.15 | 29.15 | 3,661 |
| Oct 17, 2024 | 29.15 | 29.20 | 28.95 | 28.95 | 28.95 | 118 |
| Oct 16, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 106 |
| Oct 15, 2024 | 29.20 | 29.20 | 28.75 | 28.90 | 28.90 | 530 |
| Oct 14, 2024 | 29.65 | 29.65 | 29.45 | 29.45 | 29.45 | 90 |
| Oct 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Oct 10, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Oct 9, 2024 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | 49 |
| Oct 8, 2024 | 30.20 | 30.50 | 29.90 | 30.05 | 30.05 | 309 |
| Oct 7, 2024 | 30.40 | 30.90 | 30.20 | 30.60 | 30.60 | 1,947 |
| Oct 4, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 200 |
| Oct 3, 2024 | 29.60 | 29.60 | 28.60 | 28.90 | 28.90 | 2,403 |
| Oct 2, 2024 | 29.30 | 29.40 | 29.20 | 29.35 | 29.35 | 245 |
| Oct 1, 2024 | 28.65 | 29.15 | 28.65 | 29.15 | 29.15 | 14 |
| Sep 30, 2024 | 29.65 | 29.65 | 28.60 | 28.85 | 28.85 | 424 |
| Sep 27, 2024 | 29.00 | 29.35 | 28.90 | 29.30 | 29.30 | 883 |
| Sep 26, 2024 | 28.60 | 28.95 | 28.35 | 28.35 | 28.35 | 750 |
| Sep 25, 2024 | 28.85 | 28.85 | 28.20 | 28.20 | 28.20 | 2,330 |
| Sep 24, 2024 | 29.50 | 29.50 | 28.55 | 28.65 | 28.65 | 2,877 |
| Sep 23, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 118 |
| Sep 20, 2024 | 30.05 | 30.05 | 29.80 | 29.80 | 29.80 | 100 |
| Sep 19, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Sep 18, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Sep 17, 2024 | 29.45 | 29.70 | 29.45 | 29.50 | 29.50 | 880 |
| Sep 16, 2024 | 30.05 | 30.05 | 29.70 | 29.70 | 29.70 | 5 |
| Sep 13, 2024 | 30.00 | 30.00 | 29.55 | 29.55 | 29.55 | 471 |
| Sep 12, 2024 | 30.15 | 30.20 | 29.90 | 29.90 | 29.90 | 383 |
| Sep 11, 2024 | 29.95 | 29.95 | 29.45 | 29.45 | 29.45 | 417 |
| Sep 10, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 10 |
| Sep 9, 2024 | 31.15 | 31.15 | 30.60 | 30.75 | 30.75 | 342 |
| Sep 6, 2024 | 30.80 | 31.25 | 30.75 | 30.80 | 30.80 | 411 |
| Sep 5, 2024 | 31.30 | 31.45 | 31.30 | 31.45 | 31.45 | 405 |
| Sep 4, 2024 | 31.40 | 31.45 | 31.00 | 31.45 | 31.45 | 650 |
| Sep 3, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Sep 2, 2024 | 33.00 | 33.00 | 32.70 | 33.00 | 33.00 | 121 |
| Aug 30, 2024 | 32.40 | 32.60 | 31.80 | 32.40 | 32.40 | - |
| Aug 29, 2024 | 31.10 | 32.70 | 31.10 | 32.15 | 32.15 | 263 |
| Aug 28, 2024 | 31.55 | 31.55 | 31.05 | 31.30 | 31.30 | 305 |
| Aug 27, 2024 | 31.65 | 31.65 | 31.50 | 31.50 | 31.50 | 176 |
| Aug 26, 2024 | 31.70 | 32.25 | 31.70 | 32.25 | 32.25 | 8 |
| Aug 23, 2024 | 31.00 | 31.45 | 31.00 | 31.30 | 31.30 | 354 |
| Aug 22, 2024 | 31.50 | 31.60 | 30.55 | 30.90 | 30.90 | 3,723 |
| Aug 21, 2024 | 33.45 | 33.50 | 33.45 | 33.50 | 33.50 | 1 |
| Aug 20, 2024 | 34.30 | 34.30 | 33.50 | 33.50 | 33.50 | 63 |
| Aug 19, 2024 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | 300 |
| Aug 16, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| Aug 15, 2024 | 33.90 | 33.90 | 33.65 | 33.65 | 33.65 | 25 |
| Aug 14, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Aug 13, 2024 | 34.20 | 34.20 | 33.65 | 33.65 | 33.65 | 775 |
| Aug 12, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| Aug 9, 2024 | 34.50 | 34.50 | 34.20 | 34.35 | 34.35 | 60 |
| Aug 8, 2024 | 34.20 | 34.30 | 34.00 | 34.30 | 34.30 | 1,800 |
| Aug 7, 2024 | 34.50 | 34.50 | 34.45 | 34.45 | 34.45 | 1 |
| Aug 6, 2024 | 33.80 | 34.30 | 33.70 | 33.70 | 33.70 | 228 |
| Aug 5, 2024 | 33.95 | 34.00 | 33.35 | 33.35 | 33.35 | 592 |
| Aug 2, 2024 | 35.50 | 35.50 | 35.00 | 35.05 | 35.05 | 425 |
| Aug 1, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Jul 31, 2024 | 35.95 | 36.95 | 35.95 | 36.75 | 36.75 | 1,239 |
| Jul 30, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jul 29, 2024 | 36.25 | 36.30 | 35.80 | 35.80 | 35.80 | 700 |
| Jul 26, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Jul 25, 2024 | 36.00 | 36.05 | 35.10 | 36.05 | 36.05 | 973 |
| Jul 24, 2024 | 35.85 | 35.85 | 35.70 | 35.70 | 35.70 | 1,400 |
| Jul 23, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jul 22, 2024 | 37.10 | 37.10 | 36.40 | 36.40 | 36.40 | 168 |
| Jul 19, 2024 | 37.00 | 37.00 | 36.85 | 37.00 | 37.00 | 210 |
| Jul 18, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Jul 17, 2024 | 35.75 | 36.45 | 35.75 | 36.45 | 36.45 | 10 |
| Jul 16, 2024 | 36.30 | 36.30 | 35.90 | 36.00 | 36.00 | 331 |
| Jul 15, 2024 | 36.00 | 36.35 | 36.00 | 36.35 | 36.35 | 271 |
| Jul 12, 2024 | 36.50 | 36.75 | 36.50 | 36.75 | 36.75 | 1 |
| Jul 11, 2024 | 36.20 | 36.20 | 36.15 | 36.15 | 36.15 | 50 |
| Jul 10, 2024 | 37.05 | 37.10 | 36.45 | 36.45 | 36.45 | 160 |
| Jul 9, 2024 | 37.00 | 37.00 | 35.60 | 36.35 | 36.35 | 2,576 |
| Jul 8, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Jul 5, 2024 | 38.20 | 38.20 | 37.70 | 37.70 | 37.70 | 220 |
| Jul 4, 2024 | 38.00 | 38.30 | 37.95 | 37.95 | 37.95 | 269 |
| Jul 3, 2024 | 38.15 | 38.20 | 37.85 | 37.90 | 37.90 | 360 |
| Jul 2, 2024 | 38.00 | 38.00 | 37.70 | 37.95 | 37.95 | 521 |
| Jul 1, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 7 |
| Jun 28, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Jun 27, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Jun 26, 2024 | 38.25 | 38.25 | 37.70 | 37.70 | 37.70 | 8 |
| Jun 25, 2024 | 37.50 | 37.80 | 37.50 | 37.65 | 37.65 | 197 |
| Jun 24, 2024 | 37.65 | 37.95 | 37.45 | 37.95 | 37.95 | 868 |
| Jun 21, 2024 | 37.70 | 37.80 | 37.25 | 37.25 | 37.25 | 1,063 |
| Jun 20, 2024 | 38.00 | 38.60 | 38.00 | 38.15 | 38.15 | 1,489 |
| Jun 19, 2024 | 37.95 | 38.10 | 37.65 | 37.65 | 37.65 | 950 |
| Jun 18, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Jun 17, 2024 | 37.80 | 37.80 | 37.50 | 37.50 | 37.50 | 25 |
| Jun 14, 2024 | 38.00 | 38.00 | 37.35 | 37.35 | 37.35 | 13 |
| Jun 13, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Jun 12, 2024 | 38.00 | 38.25 | 37.75 | 38.25 | 38.25 | 40 |
| Jun 11, 2024 | 37.80 | 38.00 | 37.80 | 37.85 | 37.85 | 6 |
| Jun 10, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Jun 7, 2024 | 38.05 | 38.05 | 37.20 | 37.25 | 37.25 | 291 |
| Jun 6, 2024 | 37.25 | 37.50 | 37.25 | 37.50 | 37.50 | 325 |
| Jun 5, 2024 | 37.85 | 37.85 | 37.45 | 37.70 | 37.70 | 299 |
| Jun 4, 2024 | 39.30 | 39.30 | 38.30 | 38.30 | 38.30 | 106 |
| Jun 3, 2024 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 159 |
| May 31, 2024 | 39.50 | 39.50 | 39.10 | 39.45 | 39.45 | 2,489 |
| May 30, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| May 29, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| May 28, 2024 | 40.15 | 40.25 | 40.10 | 40.25 | 40.25 | 235 |
| May 27, 2024 | 38.95 | 40.45 | 38.95 | 40.45 | 40.45 | 1,306 |
| May 24, 2024 | 42.10 | 42.10 | 39.70 | 39.70 | 39.70 | 1,976 |
| May 23, 2024 | 43.00 | 43.45 | 42.40 | 43.25 | 43.25 | 1,855 |
| May 22, 2024 | 46.40 | 47.05 | 46.10 | 46.10 | 46.10 | 168 |
| May 21, 2024 | 45.60 | 46.15 | 45.60 | 46.15 | 46.15 | 995 |
| May 20, 2024 | 45.60 | 45.60 | 45.35 | 45.35 | 45.35 | 507 |
| May 17, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| May 16, 2024 | 44.55 | 45.00 | 44.55 | 45.00 | 45.00 | 312 |
| May 15, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| May 14, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| May 13, 2024 | 44.10 | 44.25 | 44.05 | 44.25 | 44.25 | 630 |
| May 10, 2024 | 44.05 | 44.35 | 44.05 | 44.35 | 44.35 | 11 |
| May 9, 2024 | 43.30 | 43.80 | 43.30 | 43.80 | 43.80 | 215 |
| May 8, 2024 | 43.10 | 43.10 | 43.00 | 43.00 | 43.00 | 250 |
| May 7, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| May 6, 2024 | 42.65 | 42.65 | 42.50 | 42.50 | 42.50 | 33 |
| May 3, 2024 | 42.30 | 42.90 | 41.95 | 41.95 | 41.95 | 277 |
| May 2, 2024 | 2 Dividend | |||||
| May 2, 2024 | 43.95 | 43.95 | 42.80 | 42.80 | 42.80 | 2,851 |
| Apr 30, 2024 | 46.30 | 46.30 | 45.85 | 45.85 | 43.85 | 22 |
| Apr 29, 2024 | 46.00 | 46.00 | 45.90 | 45.90 | 43.90 | 638 |
| Apr 26, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 45.05 | 4 |
| Apr 25, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 44.33 | - |
| Apr 24, 2024 | 46.55 | 46.60 | 46.05 | 46.60 | 44.57 | 133 |
| Apr 23, 2024 | 47.65 | 47.65 | 46.55 | 46.85 | 44.81 | 228 |