Oslo - Delayed Quote NOK
SpareBank 1 Østfold Akershus (SOAG.OL)
414.95
-5.05
(-1.20%)
At close: April 25 at 1:48:15 PM 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 418.05 | 418.05 | 414.95 | 414.95 | 414.95 | 873 |
| Apr 24, 2025 | 425.50 | 425.50 | 413.00 | 420.00 | 420.00 | 263 |
| Apr 23, 2025 | 413.00 | 423.00 | 413.00 | 423.00 | 423.00 | 534 |
| Apr 22, 2025 | 406.95 | 413.00 | 397.95 | 413.00 | 413.00 | 744 |
| Apr 16, 2025 | 404.00 | 407.00 | 403.00 | 407.00 | 407.00 | 659 |
| Apr 15, 2025 | 400.00 | 403.00 | 393.25 | 403.00 | 403.00 | 350 |
| Apr 14, 2025 | 409.00 | 409.00 | 392.00 | 400.00 | 400.00 | 683 |
| Apr 11, 2025 | 405.00 | 409.00 | 400.00 | 400.00 | 400.00 | 392 |
| Apr 10, 2025 | 404.00 | 405.00 | 404.00 | 405.00 | 405.00 | 325 |
| Apr 9, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 11 |
| Apr 8, 2025 | 405.00 | 405.00 | 395.05 | 405.00 | 405.00 | 312 |
| Apr 7, 2025 | 402.00 | 402.00 | 390.05 | 401.95 | 401.95 | 432 |
| Apr 4, 2025 | 420.00 | 420.00 | 406.00 | 409.95 | 409.95 | 906 |
| Apr 3, 2025 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | 87 |
| Apr 2, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| Apr 1, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| Mar 31, 2025 | 417.00 | 418.00 | 416.00 | 418.00 | 418.00 | 1,465 |
| Mar 28, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 6,068 |
| Mar 27, 2025 | 20.1 Dividend | |||||
| Mar 27, 2025 | 429.00 | 429.00 | 418.05 | 424.95 | 424.95 | 143 |
| Mar 26, 2025 | 440.80 | 448.00 | 440.80 | 448.00 | 427.90 | 615 |
| Mar 25, 2025 | 435.00 | 435.00 | 432.00 | 432.00 | 412.62 | 301 |
| Mar 24, 2025 | 441.85 | 441.85 | 430.05 | 430.05 | 410.76 | 259 |
| Mar 21, 2025 | 437.00 | 437.00 | 430.05 | 430.05 | 410.76 | 136 |
| Mar 20, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 417.39 | 22 |
| Mar 19, 2025 | 430.15 | 437.00 | 425.00 | 437.00 | 417.39 | 806 |
| Mar 18, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 422.17 | 123 |
| Mar 17, 2025 | 443.00 | 443.00 | 442.00 | 442.00 | 422.17 | 555 |
| Mar 14, 2025 | 443.95 | 443.95 | 430.10 | 443.95 | 424.03 | 41 |
| Mar 13, 2025 | 431.00 | 431.00 | 430.10 | 430.10 | 410.80 | 274 |
| Mar 12, 2025 | 435.00 | 443.95 | 434.55 | 440.00 | 420.26 | 363 |
| Mar 11, 2025 | 434.00 | 442.55 | 433.95 | 434.50 | 415.01 | 599 |
| Mar 10, 2025 | 420.00 | 433.95 | 420.00 | 433.95 | 414.48 | 262 |
| Mar 7, 2025 | 442.00 | 442.00 | 398.65 | 398.65 | 380.76 | 500 |
| Mar 6, 2025 | 443.00 | 443.00 | 436.00 | 436.00 | 416.44 | 73 |
| Mar 5, 2025 | 440.00 | 443.00 | 430.00 | 430.05 | 410.76 | 272 |
| Mar 4, 2025 | 417.00 | 440.00 | 417.00 | 440.00 | 420.26 | 628 |
| Mar 3, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 410.71 | 7 |
| Feb 28, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 405.93 | 147 |
| Feb 27, 2025 | 425.00 | 425.00 | 420.00 | 425.00 | 405.93 | 484 |
| Feb 26, 2025 | 428.00 | 428.00 | 425.00 | 425.00 | 405.93 | 250 |
| Feb 25, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 402.11 | - |
| Feb 24, 2025 | 424.00 | 424.00 | 421.00 | 421.00 | 402.11 | 2,155 |
| Feb 21, 2025 | 424.10 | 424.10 | 424.00 | 424.00 | 404.98 | 53 |
| Feb 20, 2025 | 437.00 | 437.00 | 430.00 | 430.00 | 410.71 | 383 |
| Feb 19, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 410.71 | 75 |
| Feb 18, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 410.71 | 186 |
| Feb 17, 2025 | 421.00 | 438.00 | 421.00 | 438.00 | 418.35 | 1,796 |
| Feb 14, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 410.71 | - |
| Feb 13, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 410.71 | 232 |
| Feb 12, 2025 | 425.00 | 435.00 | 425.00 | 425.00 | 405.93 | 497 |
| Feb 11, 2025 | 438.00 | 438.00 | 425.00 | 425.00 | 405.93 | 155 |
| Feb 10, 2025 | 431.00 | 438.00 | 430.00 | 438.00 | 418.35 | 592 |
| Feb 7, 2025 | 431.00 | 431.00 | 421.00 | 422.00 | 403.07 | 945 |
| Feb 6, 2025 | 415.00 | 438.00 | 415.00 | 438.00 | 418.35 | 255 |
| Feb 5, 2025 | 418.00 | 421.00 | 418.00 | 421.00 | 402.11 | 57 |
| Feb 4, 2025 | 396.00 | 418.00 | 396.00 | 418.00 | 399.25 | 730 |
| Feb 3, 2025 | 407.00 | 407.00 | 395.00 | 395.00 | 377.28 | 20,025 |
| Jan 31, 2025 | 407.00 | 407.00 | 400.20 | 407.00 | 388.74 | 6,078 |
| Jan 30, 2025 | 395.00 | 397.00 | 394.00 | 394.00 | 376.32 | 558 |
| Jan 29, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 372.50 | 540 |
| Jan 28, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 371.55 | 18,863 |
| Jan 27, 2025 | 389.00 | 389.00 | 385.00 | 386.00 | 368.68 | 57 |
| Jan 24, 2025 | 389.00 | 389.00 | 388.00 | 389.00 | 371.55 | 428 |
| Jan 23, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 370.59 | - |
| Jan 22, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 370.59 | - |
| Jan 21, 2025 | 387.00 | 388.00 | 387.00 | 388.00 | 370.59 | 523 |
| Jan 20, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 369.64 | 26 |
| Jan 17, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 369.64 | 525 |
| Jan 16, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 369.64 | 70 |
| Jan 15, 2025 | 385.00 | 387.00 | 385.00 | 387.00 | 369.64 | 6,062 |
| Jan 14, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 364.86 | 257 |
| Jan 13, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 364.86 | 100 |
| Jan 10, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 364.86 | 5 |
| Jan 9, 2025 | 382.00 | 382.00 | 379.00 | 379.00 | 362.00 | 285 |
| Jan 8, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 364.86 | 43 |
| Jan 7, 2025 | 387.00 | 387.00 | 375.00 | 387.00 | 369.64 | 959 |
| Jan 6, 2025 | 375.00 | 378.00 | 375.00 | 378.00 | 361.04 | 900 |
| Jan 3, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 358.18 | 263 |
| Jan 2, 2025 | 380.00 | 380.00 | 379.00 | 380.00 | 362.95 | 229 |
| Dec 30, 2024 | 380.00 | 380.00 | 370.00 | 380.00 | 362.95 | 107 |
| Dec 27, 2024 | 380.00 | 380.00 | 370.00 | 375.00 | 358.18 | 245 |
| Dec 23, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 358.18 | 260 |
| Dec 20, 2024 | 370.00 | 380.00 | 370.00 | 375.00 | 358.18 | 1,077 |
| Dec 19, 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 360.09 | 2,384 |
| Dec 18, 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 360.09 | 66 |
| Dec 17, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 358.18 | - |
| Dec 16, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 358.18 | 246 |
| Dec 13, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 358.18 | 99 |
| Dec 12, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 358.18 | - |
| Dec 11, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 358.18 | 211 |
| Dec 10, 2024 | 372.00 | 377.00 | 372.00 | 377.00 | 360.09 | 408 |
| Dec 9, 2024 | 367.00 | 372.00 | 365.00 | 372.00 | 355.31 | 2,386 |
| Dec 6, 2024 | 370.00 | 370.00 | 365.00 | 368.80 | 352.25 | 793 |
| Dec 5, 2024 | 370.00 | 375.00 | 370.00 | 370.00 | 353.40 | 624 |
| Dec 4, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 353.40 | - |
| Dec 3, 2024 | 375.00 | 375.00 | 370.00 | 370.00 | 353.40 | 590 |
| Dec 2, 2024 | 370.00 | 375.00 | 370.00 | 375.00 | 358.18 | 355 |
| Nov 29, 2024 | 376.00 | 376.00 | 370.00 | 375.00 | 358.18 | 1,879 |
| Nov 28, 2024 | 378.00 | 380.00 | 376.00 | 376.00 | 359.13 | 308 |
| Nov 27, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 362.95 | 150 |
| Nov 26, 2024 | 383.00 | 383.00 | 382.00 | 382.00 | 364.86 | 191 |
| Nov 25, 2024 | 388.00 | 388.00 | 382.00 | 385.00 | 367.73 | 1,653 |
| Nov 22, 2024 | 390.00 | 390.00 | 389.00 | 389.00 | 371.55 | 714 |
| Nov 21, 2024 | 373.50 | 388.00 | 373.50 | 388.00 | 370.59 | 939 |
| Nov 20, 2024 | 378.00 | 380.00 | 378.00 | 380.00 | 362.95 | 3,061 |
| Nov 19, 2024 | 378.00 | 378.00 | 377.00 | 378.00 | 361.04 | 1,525 |
| Nov 18, 2024 | 378.00 | 378.00 | 377.00 | 377.00 | 360.09 | 429 |
| Nov 15, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 358.18 | 545 |
| Nov 14, 2024 | 373.50 | 380.00 | 373.50 | 380.00 | 362.95 | 844 |
| Nov 13, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 362.95 | 96 |
| Nov 12, 2024 | 380.00 | 381.95 | 373.50 | 381.95 | 364.81 | 2,234 |
| Nov 11, 2024 | 384.90 | 385.00 | 384.90 | 385.00 | 367.73 | 647 |
| Nov 8, 2024 | 384.80 | 384.80 | 384.80 | 384.80 | 367.54 | 225 |
| Nov 7, 2024 | 384.90 | 384.90 | 373.60 | 384.80 | 367.54 | 161 |
| Nov 6, 2024 | 373.00 | 384.90 | 373.00 | 384.90 | 367.63 | 4,700 |
| Nov 5, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 359.13 | 1,000 |
| Nov 4, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 357.22 | 9 |
| Nov 1, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 361.04 | 242 |
| Oct 31, 2024 | 378.00 | 380.00 | 378.00 | 380.00 | 362.95 | 558 |
| Oct 30, 2024 | 378.00 | 378.00 | 374.00 | 374.00 | 357.22 | 158 |
| Oct 29, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 355.31 | - |
| Oct 28, 2024 | 371.90 | 372.00 | 371.90 | 372.00 | 355.31 | 954 |
| Oct 25, 2024 | 371.90 | 371.90 | 371.90 | 371.90 | 355.21 | - |
| Oct 24, 2024 | 364.00 | 371.90 | 364.00 | 371.90 | 355.21 | 27 |
| Oct 23, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 347.67 | 3,130 |
| Oct 22, 2024 | 358.50 | 372.00 | 358.50 | 369.90 | 353.30 | 323 |
| Oct 21, 2024 | 367.00 | 367.00 | 365.00 | 365.00 | 348.62 | 5,241 |
| Oct 18, 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 350.53 | 94 |
| Oct 17, 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 350.53 | 64 |
| Oct 16, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 340.03 | 1 |
| Oct 15, 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 350.53 | 3 |
| Oct 14, 2024 | 360.00 | 367.00 | 360.00 | 367.00 | 350.53 | 235 |
| Oct 11, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 341.94 | - |
| Oct 10, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 341.94 | 69 |
| Oct 9, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 334.30 | - |
| Oct 8, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 334.30 | 640 |
| Oct 7, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 330.48 | - |
| Oct 4, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 330.48 | 100 |
| Oct 3, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 334.30 | 246 |
| Oct 2, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 334.30 | 31 |
| Oct 1, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 338.12 | 26 |
| Sep 30, 2024 | 343.00 | 350.00 | 343.00 | 350.00 | 334.30 | 47 |
| Sep 27, 2024 | 355.00 | 355.00 | 343.00 | 343.00 | 327.61 | 40 |
| Sep 26, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 339.07 | - |
| Sep 25, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 339.07 | - |
| Sep 24, 2024 | 348.00 | 355.00 | 348.00 | 355.00 | 339.07 | 3,379 |
| Sep 23, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 342.89 | - |
| Sep 20, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 342.89 | - |
| Sep 19, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 342.89 | 174 |
| Sep 18, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 343.85 | - |
| Sep 17, 2024 | 358.00 | 360.00 | 358.00 | 360.00 | 343.85 | 2,153 |
| Sep 16, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 343.85 | 1 |
| Sep 13, 2024 | 360.00 | 360.00 | 350.00 | 350.00 | 334.30 | 47 |
| Sep 12, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 343.85 | 180 |
| Sep 11, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 338.12 | 39 |
| Sep 10, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 343.85 | - |
| Sep 9, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 343.85 | 1 |
| Sep 6, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 344.80 | 3 |
| Sep 5, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 345.76 | 301 |
| Sep 4, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 345.76 | - |
| Sep 3, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 345.76 | 114 |
| Sep 2, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 347.67 | 288 |
| Aug 30, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 347.67 | 80 |
| Aug 29, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 347.67 | 5 |
| Aug 28, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 329.52 | - |
| Aug 27, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 329.52 | - |
| Aug 26, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 329.52 | - |
| Aug 23, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 329.52 | - |
| Aug 22, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 329.52 | 28 |
| Aug 21, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 329.52 | 33 |
| Aug 20, 2024 | 350.00 | 350.00 | 347.00 | 347.00 | 331.43 | 784 |
| Aug 19, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 341.94 | 100 |
| Aug 16, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 343.85 | - |
| Aug 15, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 343.85 | 9,201 |
| Aug 14, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 343.85 | - |
| Aug 13, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 343.85 | 140 |
| Aug 12, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 338.12 | 50 |
| Aug 9, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 335.25 | - |
| Aug 8, 2024 | 340.00 | 351.00 | 340.00 | 351.00 | 335.25 | 30 |
| Aug 7, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 335.25 | 36 |
| Aug 6, 2024 | 338.00 | 341.00 | 338.00 | 341.00 | 325.70 | 35 |
| Aug 5, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 325.70 | 470 |
| Aug 2, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 337.16 | - |
| Aug 1, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 337.16 | 99 |
| Jul 31, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 338.12 | 189 |
| Jul 30, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 334.30 | 187 |
| Jul 29, 2024 | 344.00 | 346.00 | 340.00 | 346.00 | 330.48 | 528 |
| Jul 26, 2024 | 342.00 | 343.00 | 340.00 | 343.00 | 327.61 | 2,045 |
| Jul 25, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 324.75 | 14 |
| Jul 24, 2024 | 335.00 | 342.00 | 335.00 | 342.00 | 326.66 | 83 |
| Jul 23, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 326.66 | 6 |
| Jul 22, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 324.75 | 529 |
| Jul 19, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 319.97 | 150 |
| Jul 18, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 315.19 | 100 |
| Jul 17, 2024 | 326.30 | 327.00 | 326.30 | 327.00 | 312.33 | 170 |
| Jul 16, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 316.15 | 114 |
| Jul 15, 2024 | 341.00 | 341.00 | 331.00 | 331.00 | 316.15 | 11 |
| Jul 12, 2024 | 335.50 | 341.00 | 331.00 | 341.00 | 325.70 | 4,357 |
| Jul 11, 2024 | 340.00 | 340.00 | 335.50 | 335.50 | 320.45 | 163 |
| Jul 10, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 326.66 | - |
| Jul 9, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 326.66 | 29 |
| Jul 8, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 324.75 | - |
| Jul 5, 2024 | 341.00 | 341.00 | 340.00 | 340.00 | 324.75 | 369 |
| Jul 4, 2024 | 336.10 | 336.10 | 336.10 | 336.10 | 321.02 | - |
| Jul 3, 2024 | 336.10 | 336.10 | 336.10 | 336.10 | 321.02 | 170 |
| Jul 2, 2024 | 334.00 | 339.00 | 334.00 | 339.00 | 323.79 | 401 |
| Jul 1, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 320.92 | 56 |
| Jun 28, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 315.19 | 70,848 |
| Jun 27, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 311.37 | - |
| Jun 26, 2024 | 336.00 | 336.00 | 326.00 | 326.00 | 311.37 | 62 |
| Jun 25, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 318.06 | 1,100 |
| Jun 24, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 316.15 | 5,003 |
| Jun 21, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 311.37 | 32 |
| Jun 20, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 317.10 | 261 |
| Jun 19, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 320.92 | - |
| Jun 18, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 320.92 | 36 |
| Jun 17, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 311.37 | - |
| Jun 14, 2024 | 335.00 | 340.00 | 320.00 | 326.00 | 311.37 | 11,568 |
| Jun 13, 2024 | 333.00 | 333.00 | 329.00 | 329.00 | 314.24 | 98 |
| Jun 12, 2024 | 335.00 | 335.00 | 333.00 | 333.00 | 318.06 | 10 |
| Jun 11, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 318.06 | 5 |
| Jun 10, 2024 | 335.00 | 335.00 | 333.00 | 333.00 | 318.06 | 17 |
| Jun 7, 2024 | 340.00 | 340.00 | 333.00 | 333.00 | 318.06 | 227 |
| Jun 6, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 323.79 | 20 |
| Jun 5, 2024 | 335.00 | 339.00 | 335.00 | 339.00 | 323.79 | 662 |
| Jun 4, 2024 | 335.00 | 335.00 | 334.00 | 334.00 | 319.01 | 15 |
| Jun 3, 2024 | 339.00 | 339.00 | 332.00 | 332.00 | 317.10 | 125 |
| May 31, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 321.88 | - |
| May 30, 2024 | 333.00 | 339.00 | 333.00 | 337.00 | 321.88 | 573 |
| May 29, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 324.75 | 348 |
| May 28, 2024 | 340.00 | 342.00 | 340.00 | 342.00 | 326.66 | 229 |
| May 27, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 323.79 | 6,414 |
| May 24, 2024 | 339.00 | 340.00 | 338.00 | 338.00 | 322.84 | 884 |
| May 23, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 321.88 | 236 |
| May 22, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 321.88 | - |
| May 21, 2024 | 339.00 | 341.00 | 331.00 | 337.00 | 321.88 | 532 |
| May 16, 2024 | 341.00 | 341.00 | 340.00 | 340.00 | 324.75 | 3 |
| May 15, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 324.75 | 5,038 |
| May 14, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 325.70 | 199,525 |
| May 13, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 325.70 | 280 |
| May 10, 2024 | 342.00 | 342.00 | 341.00 | 341.00 | 325.70 | 10,039 |
| May 8, 2024 | 333.00 | 342.00 | 333.00 | 342.00 | 326.66 | 38 |
| May 7, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 318.06 | - |
| May 6, 2024 | 342.00 | 342.00 | 333.00 | 333.00 | 318.06 | 41 |
| May 3, 2024 | 336.00 | 338.00 | 336.00 | 338.00 | 322.84 | 422 |
| May 2, 2024 | 331.05 | 332.00 | 331.00 | 332.00 | 317.10 | 1,558 |
| Apr 30, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 313.28 | - |
| Apr 29, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 313.28 | 70 |
| Apr 26, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 313.28 | 87 |
| Apr 25, 2024 | 326.00 | 334.00 | 326.00 | 326.10 | 311.47 | 320 |