Stockholm - Delayed Quote
SEK
BHG Group AB (publ) (BHG.ST)
25.32
+0.62
(+2.51%)
At close: 5:29:40 PM GMT+1
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
24.74 | 25.60 | 24.34 | 25.32 | 25.32 | 624,118 |
|
Oct 30, 2026
|
24.50 | 24.94 | 24.30 | 24.70 | 24.70 | 195,185 |
|
Oct 29, 2026
|
24.90 | 24.90 | 24.24 | 24.48 | 24.48 | 390,226 |
|
Oct 28, 2026
|
24.80 | 25.00 | 24.36 | 24.72 | 24.72 | 419,832 |
|
Oct 27, 2026
|
24.92 | 25.20 | 24.50 | 24.86 | 24.86 | 566,986 |
|
Oct 26, 2026
|
25.32 | 25.76 | 24.46 | 24.96 | 24.96 | 959,816 |
|
Oct 23, 2026
|
23.38 | 25.68 | 23.30 | 25.00 | 25.00 | 2,311,304 |
|
Oct 22, 2026
|
20.74 | 22.04 | 20.48 | 21.72 | 21.72 | 1,071,188 |
|
Oct 21, 2026
|
20.50 | 20.70 | 20.16 | 20.62 | 20.62 | 739,371 |
|
Oct 20, 2026
|
19.60 | 20.42 | 19.60 | 20.40 | 20.40 | 694,342 |
|
Oct 19, 2026
|
19.65 | 19.72 | 19.45 | 19.60 | 19.60 | 244,268 |
|
Oct 16, 2026
|
19.43 | 19.79 | 19.30 | 19.67 | 19.67 | 933,134 |
|
Oct 15, 2026
|
19.50 | 19.76 | 19.30 | 19.37 | 19.37 | 280,372 |
|
Oct 14, 2026
|
19.42 | 19.64 | 19.40 | 19.44 | 19.44 | 161,821 |
|
Oct 13, 2026
|
19.51 | 19.80 | 19.41 | 19.41 | 19.41 | 183,315 |
|
Oct 12, 2026
|
19.73 | 19.84 | 19.43 | 19.57 | 19.57 | 167,003 |
|
Oct 9, 2026
|
19.50 | 19.94 | 19.40 | 19.70 | 19.70 | 749,881 |
|
Oct 8, 2026
|
19.35 | 19.36 | 19.04 | 19.14 | 19.14 | 295,522 |
|
Oct 7, 2026
|
19.60 | 19.95 | 19.35 | 19.47 | 19.47 | 378,273 |
|
Oct 6, 2026
|
19.07 | 19.69 | 19.07 | 19.51 | 19.51 | 460,471 |
|
Oct 5, 2026
|
19.26 | 19.47 | 19.00 | 19.00 | 19.00 | 488,569 |
|
Oct 2, 2026
|
19.99 | 19.99 | 19.24 | 19.24 | 19.24 | 277,353 |
|
Oct 1, 2026
|
20.00 | 20.00 | 19.55 | 19.55 | 19.55 | 410,734 |
|
Sep 30, 2026
|
19.97 | 20.22 | 19.82 | 19.88 | 19.88 | 274,162 |
|
Sep 29, 2026
|
19.72 | 20.18 | 19.71 | 19.78 | 19.78 | 396,708 |
|
Sep 28, 2026
|
19.81 | 20.10 | 19.62 | 19.73 | 19.73 | 206,382 |
|
Sep 25, 2026
|
19.83 | 20.20 | 19.76 | 19.93 | 19.93 | 553,589 |
|
Sep 24, 2026
|
20.42 | 20.42 | 19.70 | 19.77 | 19.77 | 305,014 |
|
Sep 23, 2026
|
20.50 | 20.98 | 20.20 | 20.40 | 20.40 | 403,667 |
|
Sep 22, 2026
|
19.76 | 20.36 | 19.69 | 20.32 | 20.32 | 817,752 |
|
Sep 21, 2026
|
19.50 | 19.85 | 19.34 | 19.63 | 19.63 | 278,329 |
|
Sep 18, 2026
|
20.54 | 20.56 | 19.30 | 19.33 | 19.33 | 391,761 |
|
Sep 17, 2026
|
19.74 | 20.62 | 19.68 | 20.26 | 20.26 | 252,294 |
|
Sep 16, 2026
|
19.61 | 19.92 | 19.50 | 19.68 | 19.68 | 103,991 |
|
Sep 15, 2026
|
20.06 | 20.06 | 19.49 | 19.63 | 19.63 | 182,810 |
|
Sep 14, 2026
|
19.79 | 20.16 | 19.70 | 19.97 | 19.97 | 251,707 |
|
Sep 11, 2026
|
19.34 | 20.38 | 19.25 | 19.79 | 19.79 | 450,058 |
|
Sep 10, 2026
|
19.83 | 20.12 | 19.33 | 19.36 | 19.36 | 232,269 |
|
Sep 9, 2026
|
19.97 | 20.08 | 19.67 | 19.85 | 19.85 | 224,563 |
|
Sep 8, 2026
|
20.00 | 20.10 | 19.58 | 20.06 | 20.06 | 423,338 |
|
Sep 7, 2026
|
20.20 | 20.38 | 19.63 | 19.95 | 19.95 | 437,284 |
|
Sep 4, 2026
|
19.98 | 20.20 | 19.75 | 20.14 | 20.14 | 388,305 |
|
Sep 3, 2026
|
18.98 | 20.02 | 18.93 | 19.91 | 19.91 | 1,096,292 |
|
Sep 2, 2026
|
18.95 | 19.14 | 18.55 | 18.89 | 18.89 | 443,261 |
|
Sep 1, 2026
|
18.81 | 19.60 | 18.72 | 18.95 | 18.95 | 786,079 |
|
Aug 31, 2026
|
19.00 | 19.18 | 18.80 | 18.95 | 18.95 | 309,202 |
|
Aug 28, 2026
|
19.01 | 19.20 | 18.90 | 19.00 | 19.00 | 279,612 |
|
Aug 27, 2026
|
19.33 | 19.36 | 18.88 | 18.92 | 18.92 | 392,540 |
|
Aug 26, 2026
|
19.54 | 19.66 | 19.38 | 19.39 | 19.39 | 92,032 |
|
Aug 25, 2026
|
19.50 | 19.57 | 19.32 | 19.48 | 19.48 | 757,104 |
|
Aug 24, 2026
|
19.48 | 19.63 | 19.29 | 19.29 | 19.29 | 126,150 |
|
Aug 21, 2026
|
19.64 | 19.71 | 19.23 | 19.51 | 19.51 | 104,751 |
|
Aug 20, 2026
|
19.60 | 19.67 | 19.30 | 19.37 | 19.37 | 197,048 |
|
Aug 19, 2026
|
19.49 | 19.89 | 19.25 | 19.61 | 19.61 | 144,586 |
|
Aug 18, 2026
|
19.37 | 19.78 | 19.23 | 19.49 | 19.49 | 226,428 |
|
Aug 17, 2026
|
20.10 | 20.10 | 19.35 | 19.37 | 19.37 | 271,335 |
|
Aug 14, 2026
|
20.28 | 20.40 | 19.91 | 20.00 | 20.00 | 258,025 |
|
Aug 13, 2026
|
20.96 | 20.96 | 20.04 | 20.28 | 20.28 | 317,786 |
|
Aug 12, 2026
|
20.50 | 20.90 | 20.32 | 20.64 | 20.64 | 257,346 |
|
Aug 11, 2026
|
20.36 | 20.74 | 20.30 | 20.50 | 20.50 | 250,405 |
|
Aug 10, 2026
|
20.86 | 20.86 | 20.32 | 20.44 | 20.44 | 127,488 |
|
Aug 7, 2026
|
21.04 | 21.08 | 20.54 | 20.74 | 20.74 | 251,427 |
|
Aug 6, 2026
|
20.30 | 21.40 | 20.30 | 21.04 | 21.04 | 404,178 |
|
Aug 5, 2026
|
20.02 | 20.38 | 19.73 | 20.24 | 20.24 | 297,147 |
|
Aug 4, 2026
|
19.64 | 20.04 | 19.48 | 20.02 | 20.02 | 350,500 |
|
Aug 3, 2026
|
19.35 | 19.97 | 19.35 | 19.64 | 19.64 | 165,655 |
|
Jul 31, 2026
|
19.15 | 19.39 | 19.12 | 19.33 | 19.33 | 207,100 |
|
Jul 30, 2026
|
19.18 | 19.47 | 19.13 | 19.15 | 19.15 | 144,767 |
|
Jul 29, 2026
|
19.25 | 19.55 | 19.02 | 19.27 | 19.27 | 353,342 |
|
Jul 28, 2026
|
19.08 | 19.38 | 19.08 | 19.14 | 19.14 | 313,148 |
|
Jul 27, 2026
|
18.89 | 19.53 | 18.89 | 19.04 | 19.04 | 342,742 |
|
Jul 24, 2026
|
18.44 | 18.88 | 18.40 | 18.76 | 18.76 | 234,797 |
|
Jul 23, 2026
|
18.55 | 18.97 | 18.42 | 18.43 | 18.43 | 318,106 |
|
Jul 22, 2026
|
19.40 | 19.40 | 18.70 | 18.70 | 18.70 | 558,871 |
|
Jul 21, 2026
|
20.00 | 20.00 | 19.30 | 19.52 | 19.52 | 247,282 |
|
Jul 20, 2026
|
19.15 | 20.24 | 18.90 | 19.53 | 19.53 | 743,424 |
|
Jul 17, 2026
|
19.75 | 19.90 | 18.30 | 19.07 | 19.07 | 3,163,880 |
|
Jul 16, 2026
|
22.50 | 23.00 | 22.34 | 22.98 | 22.98 | 272,618 |
|
Jul 15, 2026
|
21.82 | 22.64 | 21.82 | 22.64 | 22.64 | 246,436 |
|
Jul 14, 2026
|
22.02 | 22.24 | 21.84 | 22.06 | 22.06 | 328,196 |
|
Jul 13, 2026
|
22.36 | 22.50 | 22.18 | 22.24 | 22.24 | 98,483 |
|
Jul 10, 2026
|
22.10 | 22.76 | 22.10 | 22.46 | 22.46 | 188,386 |
|
Jul 9, 2026
|
21.82 | 22.02 | 21.56 | 22.02 | 22.02 | 96,017 |
|
Jul 8, 2026
|
22.54 | 22.54 | 21.68 | 21.72 | 21.72 | 155,653 |
|
Jul 7, 2026
|
22.56 | 23.24 | 22.56 | 22.64 | 22.64 | 191,561 |
|
Jul 6, 2026
|
22.96 | 23.38 | 22.76 | 22.92 | 22.92 | 167,666 |
|
Jul 3, 2026
|
22.90 | 23.10 | 22.72 | 22.96 | 22.96 | 216,688 |
|
Jul 2, 2026
|
21.64 | 23.28 | 21.64 | 22.90 | 22.90 | 416,586 |
|
Jul 1, 2026
|
21.76 | 21.78 | 21.32 | 21.68 | 21.68 | 177,899 |
|
Jun 30, 2026
|
21.28 | 22.28 | 21.26 | 21.78 | 21.78 | 383,979 |
|
Jun 29, 2026
|
20.76 | 21.48 | 20.74 | 21.08 | 21.08 | 341,490 |
|
Jun 26, 2026
|
20.66 | 21.20 | 20.58 | 20.74 | 20.74 | 231,517 |
|
Jun 25, 2026
|
20.68 | 21.10 | 20.60 | 20.88 | 20.88 | 288,760 |
|
Jun 24, 2026
|
19.99 | 20.68 | 19.87 | 20.62 | 20.62 | 346,754 |
|
Jun 23, 2026
|
19.79 | 20.30 | 19.57 | 20.00 | 20.00 | 261,155 |
|
Jun 22, 2026
|
20.04 | 20.40 | 19.80 | 19.93 | 19.93 | 414,754 |
|
Jun 18, 2026
|
21.22 | 21.22 | 20.02 | 20.04 | 20.04 | 754,490 |
|
Jun 17, 2026
|
22.92 | 22.92 | 20.84 | 20.98 | 20.98 | 1,283,472 |
|
Jun 16, 2026
|
24.00 | 24.24 | 23.08 | 23.08 | 23.08 | 255,916 |
|
Jun 15, 2026
|
24.64 | 25.16 | 24.10 | 24.10 | 24.10 | 163,279 |
|
Jun 12, 2026
|
25.12 | 25.32 | 24.08 | 24.36 | 24.36 | 146,876 |
|
Jun 11, 2026
|
24.20 | 24.70 | 23.98 | 24.40 | 24.40 | 187,136 |
|
Jun 10, 2026
|
24.44 | 24.62 | 23.88 | 24.28 | 24.28 | 174,553 |
|
Jun 9, 2026
|
24.58 | 24.66 | 24.12 | 24.44 | 24.44 | 222,890 |
|
Jun 8, 2026
|
24.90 | 24.94 | 24.34 | 24.40 | 24.40 | 247,113 |
|
Jun 5, 2026
|
25.34 | 25.88 | 25.10 | 25.10 | 25.10 | 311,520 |
|
Jun 4, 2026
|
24.94 | 25.76 | 24.92 | 25.42 | 25.42 | 269,936 |
|
Jun 3, 2026
|
25.36 | 25.50 | 24.80 | 24.92 | 24.92 | 527,729 |
|
Jun 2, 2026
|
24.90 | 26.02 | 24.90 | 25.28 | 25.28 | 196,974 |
|
Jun 1, 2026
|
25.14 | 25.80 | 24.90 | 24.90 | 24.90 | 624,016 |
|
May 29, 2026
|
25.62 | 26.12 | 25.36 | 25.52 | 25.52 | 816,725 |
|
May 28, 2026
|
25.52 | 25.64 | 24.96 | 25.44 | 25.44 | 296,405 |
|
May 27, 2026
|
25.36 | 25.92 | 25.16 | 25.52 | 25.52 | 175,325 |
|
May 26, 2026
|
25.78 | 26.04 | 25.14 | 25.30 | 25.30 | 473,992 |
|
May 25, 2026
|
25.14 | 26.26 | 25.14 | 25.78 | 25.78 | 530,068 |
|
May 22, 2026
|
24.38 | 25.20 | 24.38 | 25.04 | 25.04 | 276,218 |
|
May 21, 2026
|
24.04 | 24.32 | 23.66 | 24.20 | 24.20 | 240,910 |
|
May 20, 2026
|
23.44 | 24.44 | 23.30 | 24.14 | 24.14 | 208,196 |
|
May 19, 2026
|
23.20 | 24.18 | 23.20 | 23.54 | 23.54 | 260,443 |
|
May 18, 2026
|
22.60 | 23.50 | 22.36 | 23.20 | 23.20 | 323,830 |
|
May 15, 2026
|
22.76 | 23.00 | 22.50 | 22.82 | 22.82 | 280,411 |
|
May 13, 2026
|
22.70 | 23.10 | 22.46 | 22.58 | 22.58 | 116,702 |
|
May 12, 2026
|
23.14 | 23.14 | 22.70 | 22.70 | 22.70 | 223,514 |
|
May 11, 2026
|
23.00 | 23.54 | 22.92 | 23.10 | 23.10 | 291,062 |
|
May 8, 2026
|
22.82 | 23.40 | 22.80 | 23.18 | 23.18 | 194,399 |
|
May 7, 2026
|
23.44 | 23.50 | 22.80 | 22.92 | 22.92 | 362,032 |
|
May 6, 2026
|
22.76 | 23.72 | 22.52 | 23.32 | 23.32 | 331,591 |
|
May 5, 2026
|
22.30 | 22.60 | 22.20 | 22.38 | 22.38 | 318,409 |
|
May 4, 2026
|
23.14 | 23.30 | 22.20 | 22.30 | 22.30 | 538,213 |
|
Apr 30, 2026
|
22.62 | 23.26 | 22.42 | 23.02 | 23.02 | 246,182 |
|
Apr 29, 2026
|
22.88 | 23.74 | 22.54 | 22.70 | 22.70 | 475,675 |
|
Apr 28, 2026
|
22.86 | 23.46 | 22.58 | 22.84 | 22.84 | 389,735 |
|
Apr 27, 2026
|
23.46 | 23.56 | 22.82 | 22.82 | 22.82 | 628,608 |
|
Apr 24, 2026
|
24.28 | 24.72 | 23.32 | 23.38 | 23.38 | 535,928 |
|
Apr 23, 2026
|
23.74 | 24.96 | 23.12 | 24.48 | 24.48 | 1,285,329 |
|
Apr 22, 2026
|
23.20 | 23.22 | 22.76 | 22.80 | 22.80 | 438,328 |
|
Apr 21, 2026
|
23.92 | 23.92 | 23.02 | 23.06 | 23.06 | 489,125 |
|
Apr 20, 2026
|
24.08 | 24.26 | 23.74 | 23.74 | 23.74 | 316,448 |
|
Apr 17, 2026
|
24.04 | 24.24 | 23.70 | 24.20 | 24.20 | 798,798 |
|
Apr 16, 2026
|
24.04 | 24.34 | 23.92 | 24.34 | 24.34 | 310,776 |
|
Apr 15, 2026
|
23.70 | 24.14 | 23.70 | 24.00 | 24.00 | 315,400 |
|
Apr 14, 2026
|
22.98 | 23.82 | 22.98 | 23.64 | 23.64 | 355,213 |
|
Apr 13, 2026
|
23.00 | 23.04 | 22.66 | 22.92 | 22.92 | 343,565 |
|
Apr 10, 2026
|
22.74 | 23.74 | 22.74 | 23.14 | 23.14 | 418,137 |
|
Apr 9, 2026
|
22.58 | 22.78 | 22.26 | 22.74 | 22.74 | 348,976 |
|
Apr 8, 2026
|
24.04 | 24.22 | 22.42 | 22.64 | 22.64 | 1,704,389 |
|
Apr 7, 2026
|
23.86 | 24.24 | 23.00 | 23.20 | 23.20 | 356,262 |
|
Apr 2, 2026
|
23.58 | 23.90 | 23.40 | 23.88 | 23.88 | 92,016 |
|
Apr 1, 2026
|
24.26 | 24.40 | 23.66 | 23.96 | 23.96 | 568,216 |
|
Mar 31, 2026
|
22.48 | 23.52 | 22.48 | 23.24 | 23.24 | 784,542 |
|
Mar 30, 2026
|
22.02 | 22.50 | 21.80 | 22.36 | 22.36 | 504,383 |
|
Mar 27, 2026
|
23.38 | 23.38 | 22.26 | 22.26 | 22.26 | 351,977 |
|
Mar 26, 2026
|
23.34 | 23.78 | 23.16 | 23.28 | 23.28 | 312,047 |
|
Mar 25, 2026
|
22.94 | 23.44 | 22.88 | 23.40 | 23.40 | 673,818 |
|
Mar 24, 2026
|
22.74 | 23.20 | 22.56 | 22.78 | 22.78 | 644,163 |
|
Mar 23, 2026
|
22.22 | 23.36 | 21.92 | 22.72 | 22.72 | 865,206 |
|
Mar 20, 2026
|
23.46 | 23.60 | 22.74 | 22.88 | 22.88 | 382,115 |
|
Mar 19, 2026
|
23.68 | 24.18 | 23.14 | 23.36 | 23.36 | 526,175 |
|
Mar 18, 2026
|
24.74 | 24.86 | 23.80 | 24.00 | 24.00 | 351,146 |
|
Mar 17, 2026
|
24.42 | 24.74 | 24.20 | 24.56 | 24.56 | 246,541 |
|
Mar 16, 2026
|
24.24 | 24.78 | 24.20 | 24.48 | 24.48 | 304,959 |
|
Mar 13, 2026
|
24.40 | 24.62 | 24.00 | 24.20 | 24.20 | 456,518 |
|
Mar 12, 2026
|
24.08 | 24.96 | 23.94 | 24.66 | 24.66 | 762,407 |
|
Mar 11, 2026
|
24.42 | 24.42 | 23.86 | 23.96 | 23.96 | 378,637 |
|
Mar 10, 2026
|
24.16 | 24.72 | 24.16 | 24.38 | 24.38 | 439,623 |
|
Mar 9, 2026
|
23.56 | 24.00 | 23.48 | 23.76 | 23.76 | 419,587 |
|
Mar 6, 2026
|
24.62 | 24.92 | 24.30 | 24.40 | 24.40 | 340,187 |
|
Mar 5, 2026
|
24.64 | 24.90 | 24.40 | 24.62 | 24.62 | 291,141 |
|
Mar 4, 2026
|
24.00 | 24.82 | 23.80 | 24.80 | 24.80 | 653,391 |
|
Mar 3, 2026
|
24.46 | 24.46 | 23.40 | 23.96 | 23.96 | 862,228 |
|
Mar 2, 2026
|
25.32 | 25.44 | 24.54 | 24.56 | 24.56 | 390,396 |
|
Feb 27, 2026
|
26.00 | 26.30 | 25.66 | 25.98 | 25.98 | 236,515 |
|
Feb 26, 2026
|
25.84 | 26.16 | 25.68 | 25.82 | 25.82 | 232,603 |
|
Feb 25, 2026
|
26.30 | 26.34 | 25.66 | 25.74 | 25.74 | 542,811 |
|
Feb 24, 2026
|
26.18 | 26.58 | 26.14 | 26.26 | 26.26 | 206,550 |
|
Feb 23, 2026
|
26.68 | 26.76 | 26.18 | 26.20 | 26.20 | 261,935 |
|
Feb 20, 2026
|
27.20 | 27.20 | 26.54 | 26.74 | 26.74 | 336,424 |
|
Feb 19, 2026
|
26.66 | 27.30 | 26.66 | 27.08 | 27.08 | 545,111 |
|
Feb 18, 2026
|
26.88 | 27.16 | 26.58 | 26.78 | 26.78 | 355,921 |
|
Feb 17, 2026
|
27.06 | 27.36 | 26.56 | 26.98 | 26.98 | 704,282 |
|
Feb 16, 2026
|
27.26 | 27.36 | 26.94 | 27.12 | 27.12 | 273,810 |
|
Feb 13, 2026
|
27.30 | 27.94 | 27.10 | 27.12 | 27.12 | 471,393 |
|
Feb 12, 2026
|
27.60 | 27.74 | 27.22 | 27.22 | 27.22 | 319,355 |
|
Feb 11, 2026
|
28.16 | 28.24 | 27.26 | 27.48 | 27.48 | 460,839 |
|
Feb 10, 2026
|
28.84 | 28.84 | 28.00 | 28.18 | 28.18 | 397,741 |
|
Feb 9, 2026
|
29.42 | 29.66 | 28.62 | 28.64 | 28.64 | 203,036 |
|
Feb 6, 2026
|
28.96 | 29.56 | 28.54 | 29.40 | 29.40 | 338,223 |
|
Feb 5, 2026
|
29.62 | 29.90 | 28.64 | 28.96 | 28.96 | 386,564 |
|
Feb 4, 2026
|
29.94 | 30.00 | 29.50 | 29.70 | 29.70 | 310,968 |
|
Feb 3, 2026
|
30.76 | 30.76 | 29.36 | 29.90 | 29.90 | 415,043 |
|
Feb 2, 2026
|
30.56 | 30.76 | 29.96 | 30.56 | 30.56 | 448,992 |
|
Jan 30, 2026
|
30.58 | 30.92 | 30.10 | 30.72 | 30.72 | 174,159 |
|
Jan 29, 2026
|
30.46 | 30.58 | 29.98 | 30.40 | 30.40 | 376,446 |
|
Jan 28, 2026
|
30.70 | 31.60 | 30.02 | 30.52 | 30.52 | 775,040 |
|
Jan 27, 2026
|
32.30 | 32.42 | 29.38 | 30.76 | 30.76 | 1,546,091 |
|
Jan 26, 2026
|
31.70 | 32.28 | 31.20 | 31.98 | 31.98 | 398,600 |
|
Jan 23, 2026
|
31.56 | 31.80 | 31.12 | 31.70 | 31.70 | 166,886 |
|
Jan 22, 2026
|
30.66 | 31.70 | 30.66 | 31.64 | 31.64 | 324,432 |
|
Jan 21, 2026
|
31.64 | 31.64 | 29.80 | 30.28 | 30.28 | 520,451 |
|
Jan 20, 2026
|
31.50 | 31.78 | 30.92 | 31.64 | 31.64 | 200,875 |
|
Jan 19, 2026
|
31.76 | 31.92 | 31.28 | 31.62 | 31.62 | 209,531 |
|
Jan 16, 2026
|
32.32 | 33.04 | 32.10 | 32.44 | 32.44 | 185,008 |
|
Jan 15, 2026
|
31.68 | 32.38 | 31.32 | 32.24 | 32.24 | 173,442 |
|
Jan 14, 2026
|
32.98 | 32.98 | 31.52 | 31.64 | 31.64 | 337,487 |
|
Jan 13, 2026
|
33.12 | 33.38 | 32.56 | 32.96 | 32.96 | 647,170 |
|
Jan 12, 2026
|
32.96 | 33.18 | 32.60 | 32.94 | 32.94 | 340,209 |
|
Jan 9, 2026
|
32.70 | 33.00 | 32.26 | 33.00 | 33.00 | 254,003 |
|
Jan 8, 2026
|
33.44 | 33.52 | 32.56 | 32.70 | 32.70 | 179,867 |
|
Jan 7, 2026
|
31.76 | 33.56 | 31.40 | 33.44 | 33.44 | 484,697 |
|
Jan 5, 2026
|
32.00 | 32.22 | 31.34 | 31.72 | 31.72 | 157,616 |
|
Jan 2, 2026
|
32.02 | 32.50 | 31.60 | 31.68 | 31.68 | 264,270 |
|
Dec 30, 2025
|
32.32 | 32.32 | 31.78 | 32.00 | 32.00 | 129,432 |
|
Dec 29, 2025
|
31.16 | 32.38 | 31.16 | 32.32 | 32.32 | 325,247 |
|
Dec 23, 2025
|
31.08 | 31.44 | 31.00 | 31.18 | 31.18 | 152,144 |
|
Dec 22, 2025
|
30.72 | 31.16 | 30.36 | 31.16 | 31.16 | 170,364 |
|
Dec 19, 2025
|
30.62 | 30.84 | 30.40 | 30.72 | 30.72 | 285,197 |
|
Dec 18, 2025
|
30.32 | 30.88 | 29.96 | 30.62 | 30.62 | 332,565 |
|
Dec 17, 2025
|
30.62 | 30.94 | 30.08 | 30.32 | 30.32 | 266,390 |
|
Dec 16, 2025
|
31.18 | 31.18 | 30.22 | 30.62 | 30.62 | 219,012 |
|
Dec 15, 2025
|
30.24 | 31.18 | 30.24 | 31.18 | 31.18 | 254,435 |
|
Dec 12, 2025
|
30.50 | 31.16 | 30.04 | 30.22 | 30.22 | 145,658 |
|
Dec 11, 2025
|
30.62 | 30.92 | 30.14 | 30.50 | 30.50 | 227,268 |
|
Dec 10, 2025
|
30.50 | 30.80 | 29.86 | 30.60 | 30.60 | 322,455 |
|
Dec 9, 2025
|
30.96 | 30.96 | 30.24 | 30.54 | 30.54 | 130,372 |
|
Dec 8, 2025
|
30.62 | 31.42 | 30.16 | 30.96 | 30.96 | 252,158 |
|
Dec 5, 2025
|
31.52 | 31.82 | 30.62 | 30.62 | 30.62 | 214,038 |
|
Dec 4, 2025
|
31.76 | 32.08 | 31.18 | 31.50 | 31.50 | 296,089 |
|
Dec 3, 2025
|
31.56 | 32.00 | 31.56 | 31.76 | 31.76 | 269,188 |
|
Dec 2, 2025
|
31.66 | 32.08 | 31.24 | 31.52 | 31.52 | 223,266 |
|
Dec 1, 2025
|
30.98 | 31.54 | 30.50 | 31.50 | 31.50 | 255,489 |
|
Nov 28, 2025
|
30.98 | 31.48 | 30.64 | 30.94 | 30.94 | 500,595 |
|
Nov 27, 2025
|
30.02 | 31.12 | 30.02 | 30.98 | 30.98 | 320,917 |
|
Nov 26, 2025
|
29.52 | 30.34 | 29.52 | 30.16 | 30.16 | 298,646 |
|
Nov 25, 2025
|
28.46 | 29.46 | 28.42 | 29.46 | 29.46 | 324,847 |
|
Nov 24, 2025
|
28.64 | 28.94 | 28.10 | 28.60 | 28.60 | 217,736 |
|
Nov 21, 2025
|
27.96 | 28.50 | 27.60 | 28.34 | 28.34 | 163,552 |
|
Nov 20, 2025
|
27.68 | 28.30 | 27.68 | 27.78 | 27.78 | 336,263 |
|
Nov 19, 2025
|
26.44 | 27.84 | 26.20 | 27.64 | 27.64 | 296,559 |
|
Nov 18, 2025
|
26.52 | 26.72 | 26.02 | 26.50 | 26.50 | 181,647 |
|
Nov 17, 2025
|
27.66 | 27.86 | 26.56 | 26.82 | 26.82 | 232,574 |
|
Nov 14, 2025
|
28.28 | 28.28 | 27.24 | 27.56 | 27.56 | 216,293 |
|
Nov 13, 2025
|
28.08 | 29.10 | 28.08 | 28.26 | 28.26 | 317,092 |
|
Nov 12, 2025
|
27.76 | 28.30 | 27.50 | 28.06 | 28.06 | 220,231 |
|
Nov 11, 2025
|
27.40 | 27.88 | 27.04 | 27.76 | 27.76 | 227,485 |
|
Nov 10, 2025
|
27.00 | 27.62 | 27.00 | 27.22 | 27.22 | 177,637 |
|
Nov 7, 2025
|
27.70 | 28.00 | 27.00 | 27.22 | 27.22 | 295,271 |
|
Nov 6, 2025
|
27.90 | 27.92 | 27.42 | 27.56 | 27.56 | 172,727 |
|
Nov 5, 2025
|
27.94 | 28.40 | 27.64 | 28.06 | 28.06 | 200,231 |
|
Nov 4, 2025
|
28.14 | 28.40 | 27.68 | 27.94 | 27.94 | 304,648 |
|
Nov 3, 2025
|
28.90 | 29.00 | 28.28 | 28.40 | 28.40 | 236,587 |
