Frankfurt - Delayed Quote EUR
KB Home (KBH.F)
44.60
-0.20
(-0.45%)
At close: May 23 at 8:02:04 AM 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| May 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| May 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| May 20, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| May 19, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| May 16, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| May 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| May 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| May 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| May 12, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| May 9, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| May 8, 2025 | 0.2199 Dividend | |||||
| May 8, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| May 7, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | - |
| May 6, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.34 | - |
| May 5, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.54 | - |
| May 2, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.55 | - |
| Apr 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.75 | - |
| Apr 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | - |
| Apr 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | - |
| Apr 25, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.94 | - |
| Apr 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | - |
| Apr 23, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | - |
| Apr 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.36 | - |
| Apr 17, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.36 | - |
| Apr 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.96 | - |
| Apr 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.16 | 30 |
| Apr 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.76 | - |
| Apr 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.76 | - |
| Apr 10, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.34 | - |
| Apr 9, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | - |
| Apr 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.73 | - |
| Apr 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.23 | - |
| Apr 4, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.13 | - |
| Apr 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.72 | - |
| Apr 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.71 | - |
| Apr 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
| Mar 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.22 | - |
| Mar 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.21 | - |
| Mar 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.21 | - |
| Mar 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.71 | - |
| Mar 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
| Mar 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | - |
| Mar 21, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.19 | - |
| Mar 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.19 | - |
| Mar 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | - |
| Mar 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | - |
| Mar 17, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | - |
| Mar 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.20 | - |
| Mar 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.70 | - |
| Mar 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.69 | - |
| Mar 11, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.18 | - |
| Mar 10, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 57.69 | 25 |
| Mar 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.68 | - |
| Mar 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.69 | - |
| Mar 5, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.19 | 525 |
| Mar 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.19 | - |
| Mar 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | 530 |
| Feb 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | - |
| Feb 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.68 | - |
| Feb 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.68 | - |
| Feb 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | - |
| Feb 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | 30 |
| Feb 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.18 | - |
| Feb 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.68 | - |
| Feb 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.68 | - |
| Feb 18, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.17 | 1,000 |
| Feb 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.17 | - |
| Feb 14, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.17 | - |
| Feb 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.17 | - |
| Feb 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.67 | - |
| Feb 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.17 | - |
| Feb 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.67 | 45 |
| Feb 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.66 | - |
| Feb 6, 2025 | 0.2199 Dividend | |||||
| Feb 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.65 | - |
| Feb 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | - |
| Feb 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.92 | 180 |
| Feb 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.40 | 90 |
| Jan 31, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.89 | - |
| Jan 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.40 | - |
| Jan 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.39 | - |
| Jan 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.88 | 500 |
| Jan 27, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | 26 |
| Jan 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.40 | - |
| Jan 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.90 | 55 |
| Jan 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.40 | 90 |
| Jan 21, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 65.38 | 413 |
| Jan 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.89 | - |
| Jan 17, 2025 | 65.50 | 67.00 | 65.50 | 67.00 | 66.37 | 135 |
| Jan 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.38 | - |
| Jan 15, 2025 | 64.50 | 67.50 | 64.50 | 67.00 | 66.37 | 530 |
| Jan 14, 2025 | 68.50 | 69.50 | 64.00 | 64.00 | 63.40 | 125 |
| Jan 13, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.92 | - |
| Jan 10, 2025 | 63.50 | 66.50 | 63.50 | 66.50 | 65.88 | 1,530 |
| Jan 9, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 63.40 | 3 |
| Jan 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.42 | - |
| Jan 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.42 | - |
| Jan 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.92 | - |
| Jan 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.42 | - |
| Jan 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | - |
| Dec 30, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.92 | - |
| Dec 27, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.41 | - |
| Dec 23, 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 62.41 | 250 |
| Dec 20, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.92 | - |
| Dec 19, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.40 | - |
| Dec 18, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.88 | - |
| Dec 17, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.87 | - |
| Dec 16, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.37 | - |
| Dec 13, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.34 | - |
| Dec 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.34 | - |
| Dec 11, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.32 | - |
| Dec 10, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.80 | - |
| Dec 9, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.31 | - |
| Dec 6, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.31 | - |
| Dec 5, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.79 | - |
| Dec 4, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.77 | - |
| Dec 3, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.26 | - |
| Dec 2, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.77 | - |
| Nov 29, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.27 | - |
| Nov 28, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.77 | - |
| Nov 27, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.77 | - |
| Nov 26, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.24 | - |
| Nov 25, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.29 | - |
| Nov 22, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.31 | - |
| Nov 21, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.81 | - |
| Nov 20, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.81 | - |
| Nov 19, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.32 | - |
| Nov 18, 2024 | 74.50 | 74.50 | 73.50 | 73.50 | 72.81 | 364 |
| Nov 15, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.31 | - |
| Nov 14, 2024 | 0.2199 Dividend | |||||
| Nov 14, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.31 | - |
| Nov 13, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.56 | - |
| Nov 12, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.52 | - |
| Nov 11, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.53 | - |
| Nov 8, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.56 | - |
| Nov 7, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.06 | - |
| Nov 6, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.52 | - |
| Nov 5, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.07 | - |
| Nov 4, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.59 | - |
| Nov 1, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.09 | - |
| Oct 31, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.59 | - |
| Oct 30, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.58 | - |
| Oct 29, 2024 | 74.00 | 74.00 | 68.50 | 68.50 | 67.63 | 345 |
| Oct 28, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.58 | - |
| Oct 25, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.58 | - |
| Oct 24, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.59 | - |
| Oct 23, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.58 | - |
| Oct 22, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.56 | - |
| Oct 21, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.50 | - |
| Oct 18, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.02 | - |
| Oct 17, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.52 | - |
| Oct 16, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.54 | - |
| Oct 15, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.56 | - |
| Oct 14, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.58 | - |
| Oct 11, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.58 | - |
| Oct 10, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.57 | - |
| Oct 9, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.57 | - |
| Oct 8, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.58 | - |
| Oct 7, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.06 | - |
| Oct 4, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.54 | - |
| Oct 3, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.54 | - |
| Oct 2, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.53 | - |
| Oct 1, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.53 | - |
| Sep 30, 2024 | 76.50 | 76.50 | 75.50 | 75.50 | 74.54 | 7 |
| Sep 27, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.54 | - |
| Sep 26, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.56 | - |
| Sep 25, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.10 | - |
| Sep 24, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.00 | - |
| Sep 23, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.01 | - |
| Sep 20, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.99 | - |
| Sep 19, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.01 | - |
| Sep 18, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.01 | - |
| Sep 17, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.52 | - |
| Sep 16, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.52 | - |
| Sep 13, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.06 | - |
| Sep 12, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.58 | - |
| Sep 11, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.58 | - |
| Sep 10, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.09 | - |
| Sep 9, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.59 | - |
| Sep 6, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.61 | - |
| Sep 5, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.10 | - |
| Sep 4, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.07 | - |
| Sep 3, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.54 | 195 |
| Sep 2, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.54 | - |
| Aug 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.05 | - |
| Aug 29, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.56 | - |
| Aug 28, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.05 | - |
| Aug 27, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.54 | - |
| Aug 26, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.53 | - |
| Aug 23, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.57 | - |
| Aug 22, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.57 | - |
| Aug 21, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.07 | - |
| Aug 20, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.07 | - |
| Aug 19, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.59 | - |
| Aug 16, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.07 | - |
| Aug 15, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.59 | - |
| Aug 14, 2024 | 73.00 | 73.00 | 72.50 | 72.50 | 71.58 | 2 |
| Aug 13, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.58 | - |
| Aug 12, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.07 | - |
| Aug 9, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.58 | - |
| Aug 8, 2024 | 0.2199 Dividend | |||||
| Aug 8, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.11 | - |
| Aug 7, 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 72.81 | 7 |
| Aug 6, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.35 | - |
| Aug 5, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.83 | - |
| Aug 2, 2024 | 76.00 | 76.00 | 74.50 | 74.50 | 73.31 | 100 |
| Aug 1, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.23 | - |
| Jul 31, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 77.73 | - |
| Jul 30, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.24 | - |
| Jul 29, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.77 | - |
| Jul 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.80 | - |
| Jul 25, 2024 | 73.50 | 76.00 | 73.50 | 76.00 | 74.78 | 234 |
| Jul 24, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.80 | - |
| Jul 23, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.32 | - |
| Jul 22, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.83 | - |
| Jul 19, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.83 | - |
| Jul 18, 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 72.81 | 604 |
| Jul 17, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.80 | 115 |
| Jul 16, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.88 | - |
| Jul 15, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 69.86 | 500 |
| Jul 12, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.91 | - |
| Jul 11, 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 61.01 | 180 |
| Jul 10, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.04 | - |
| Jul 9, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.51 | - |
| Jul 8, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.53 | - |
| Jul 5, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.01 | - |
| Jul 4, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.51 | - |
| Jul 3, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.51 | - |
| Jul 2, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.50 | - |
| Jul 1, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.96 | - |
| Jun 28, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.47 | - |
| Jun 27, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.97 | - |
| Jun 26, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.47 | - |
| Jun 25, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.43 | - |
| Jun 24, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.45 | - |
| Jun 21, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.96 | - |
| Jun 20, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 63.96 | 120 |
| Jun 19, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.47 | - |
| Jun 18, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.47 | - |
| Jun 17, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.48 | - |
| Jun 14, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.47 | - |
| Jun 13, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.97 | - |
| Jun 12, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.50 | - |
| Jun 11, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.97 | - |
| Jun 10, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.99 | - |
| Jun 7, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.97 | - |
| Jun 6, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.97 | - |
| Jun 5, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.99 | - |
| Jun 4, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.96 | - |
| Jun 3, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.96 | - |
| May 31, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.47 | - |
| May 30, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.01 | - |
| May 29, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.97 | - |
| May 28, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.96 | - |
| May 27, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.47 | - |
| May 24, 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 63.47 | 470 |
| May 23, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.47 | - |