Frankfurt - Delayed Quote EUR
Paul Hartmann AG (PHH2.F)
257.00
+6.00
+(2.39%)
At close: 2:13:53 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 253.00 | 257.00 | 253.00 | 257.00 | 257.00 | 25 |
| May 5, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| May 2, 2025 | 8 Dividend | |||||
| May 2, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 9 |
| Apr 30, 2025 | 254.00 | 258.00 | 250.00 | 252.00 | 244.00 | 390 |
| Apr 29, 2025 | 251.00 | 255.00 | 251.00 | 255.00 | 246.90 | 15 |
| Apr 28, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 243.03 | - |
| Apr 25, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 246.90 | - |
| Apr 24, 2025 | 246.00 | 254.00 | 246.00 | 254.00 | 245.94 | 85 |
| Apr 23, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 231.41 | - |
| Apr 22, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 230.44 | - |
| Apr 17, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 231.41 | - |
| Apr 16, 2025 | 235.00 | 237.00 | 235.00 | 237.00 | 229.48 | 35 |
| Apr 15, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 224.63 | - |
| Apr 14, 2025 | 231.00 | 234.00 | 231.00 | 234.00 | 226.57 | 15 |
| Apr 11, 2025 | 230.00 | 239.00 | 230.00 | 233.00 | 225.60 | 70 |
| Apr 10, 2025 | 233.00 | 234.00 | 233.00 | 234.00 | 226.57 | 9 |
| Apr 9, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 220.76 | 89 |
| Apr 8, 2025 | 227.00 | 232.00 | 227.00 | 232.00 | 224.63 | 15 |
| Apr 7, 2025 | 226.00 | 227.00 | 222.00 | 226.00 | 218.83 | 312 |
| Apr 4, 2025 | 235.00 | 235.00 | 231.00 | 231.00 | 223.67 | 35 |
| Apr 3, 2025 | 241.00 | 241.00 | 235.00 | 235.00 | 227.54 | 35 |
| Apr 2, 2025 | 242.00 | 245.00 | 242.00 | 245.00 | 237.22 | 32 |
| Apr 1, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 236.25 | - |
| Mar 31, 2025 | 251.00 | 251.00 | 243.00 | 243.00 | 235.29 | 84 |
| Mar 28, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 237.22 | - |
| Mar 27, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 240.13 | - |
| Mar 26, 2025 | 247.00 | 250.00 | 247.00 | 250.00 | 242.06 | 40 |
| Mar 25, 2025 | 247.00 | 247.00 | 240.00 | 243.00 | 235.29 | 215 |
| Mar 24, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 241.10 | 30 |
| Mar 21, 2025 | 240.00 | 243.00 | 240.00 | 242.00 | 234.32 | 35 |
| Mar 20, 2025 | 237.00 | 242.00 | 237.00 | 242.00 | 234.32 | 415 |
| Mar 19, 2025 | 237.00 | 238.00 | 237.00 | 238.00 | 230.44 | 35 |
| Mar 18, 2025 | 239.00 | 239.00 | 236.00 | 236.00 | 228.51 | 10 |
| Mar 17, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 231.41 | - |
| Mar 14, 2025 | 235.00 | 239.00 | 235.00 | 239.00 | 231.41 | 307 |
| Mar 13, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 227.54 | - |
| Mar 12, 2025 | 236.00 | 239.00 | 236.00 | 239.00 | 231.41 | 17 |
| Mar 11, 2025 | 236.00 | 239.00 | 236.00 | 238.00 | 230.44 | 71 |
| Mar 10, 2025 | 236.00 | 239.00 | 236.00 | 237.00 | 229.48 | 59 |
| Mar 7, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 228.51 | - |
| Mar 6, 2025 | 236.00 | 240.00 | 236.00 | 239.00 | 231.41 | 52 |
| Mar 5, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 230.44 | 155 |
| Mar 4, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 232.38 | - |
| Mar 3, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 230.44 | - |
| Feb 28, 2025 | 240.00 | 240.00 | 230.00 | 239.00 | 231.41 | 363 |
| Feb 27, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 231.41 | - |
| Feb 26, 2025 | 239.00 | 240.00 | 239.00 | 239.00 | 231.41 | 200 |
| Feb 25, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 231.41 | - |
| Feb 24, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 229.48 | - |
| Feb 21, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 230.44 | - |
| Feb 20, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 230.44 | - |
| Feb 19, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 232.38 | 75 |
| Feb 18, 2025 | 235.00 | 239.00 | 235.00 | 238.00 | 230.44 | 258 |
| Feb 17, 2025 | 234.00 | 239.00 | 234.00 | 237.00 | 229.48 | 204 |
| Feb 14, 2025 | 235.00 | 237.00 | 235.00 | 237.00 | 229.48 | 175 |
| Feb 13, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 223.67 | - |
| Feb 12, 2025 | 230.00 | 233.00 | 230.00 | 233.00 | 225.60 | 48 |
| Feb 11, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 222.70 | 172 |
| Feb 10, 2025 | 234.00 | 234.00 | 229.00 | 230.00 | 222.70 | 111 |
| Feb 7, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 226.57 | - |
| Feb 6, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 228.51 | - |
| Feb 5, 2025 | 224.00 | 232.00 | 224.00 | 232.00 | 224.63 | 520 |
| Feb 4, 2025 | 224.00 | 225.00 | 224.00 | 225.00 | 217.86 | 38 |
| Feb 3, 2025 | 223.00 | 224.00 | 223.00 | 224.00 | 216.89 | 42 |
| Jan 31, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 215.92 | - |
| Jan 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 214.95 | - |
| Jan 29, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 214.95 | - |
| Jan 28, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 214.95 | - |
| Jan 27, 2025 | 223.00 | 226.00 | 222.00 | 223.00 | 215.92 | 53 |
| Jan 24, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 216.89 | 2 |
| Jan 23, 2025 | 224.00 | 228.00 | 224.00 | 228.00 | 220.76 | 149 |
| Jan 22, 2025 | 224.00 | 228.00 | 224.00 | 228.00 | 220.76 | 20 |
| Jan 21, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 217.86 | - |
| Jan 20, 2025 | 220.00 | 221.00 | 220.00 | 221.00 | 213.98 | 35 |
| Jan 17, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 211.08 | 55 |
| Jan 16, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 216.89 | 15 |
| Jan 15, 2025 | 223.00 | 223.00 | 222.00 | 222.00 | 214.95 | 175 |
| Jan 14, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 214.95 | - |
| Jan 13, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 214.95 | - |
| Jan 10, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 215.92 | 15 |
| Jan 9, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 219.79 | 10 |
| Jan 8, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 216.89 | - |
| Jan 7, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 220.76 | 4 |
| Jan 6, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 219.79 | 50 |
| Jan 3, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 213.98 | - |
| Jan 2, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 213.02 | - |
| Dec 30, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 213.02 | - |
| Dec 27, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 214.95 | 55 |
| Dec 23, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 215.92 | 109 |
| Dec 20, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 214.95 | - |
| Dec 19, 2024 | 222.00 | 225.00 | 222.00 | 225.00 | 217.86 | 549 |
| Dec 18, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 216.89 | 62 |
| Dec 17, 2024 | 216.00 | 224.00 | 216.00 | 224.00 | 216.89 | 61 |
| Dec 16, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 209.14 | - |
| Dec 13, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 209.14 | - |
| Dec 12, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 208.17 | - |
| Dec 11, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 208.17 | - |
| Dec 10, 2024 | 210.00 | 217.00 | 210.00 | 217.00 | 210.11 | 109 |
| Dec 9, 2024 | 211.00 | 216.00 | 210.00 | 211.00 | 204.30 | 185 |
| Dec 6, 2024 | 211.00 | 215.00 | 211.00 | 215.00 | 208.17 | 15 |
| Dec 5, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 204.30 | - |
| Dec 4, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 205.27 | - |
| Dec 3, 2024 | 213.00 | 215.00 | 213.00 | 215.00 | 208.17 | 15 |
| Dec 2, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 205.27 | - |
| Nov 29, 2024 | 214.00 | 219.00 | 214.00 | 219.00 | 212.05 | 9 |
| Nov 28, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 203.33 | 50 |
| Nov 27, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 203.33 | - |
| Nov 26, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 203.33 | - |
| Nov 25, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 203.33 | 70 |
| Nov 22, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 202.37 | - |
| Nov 21, 2024 | 211.00 | 214.00 | 211.00 | 214.00 | 207.21 | 61 |
| Nov 20, 2024 | 197.00 | 212.00 | 197.00 | 212.00 | 205.27 | 225 |
| Nov 19, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 190.75 | - |
| Nov 18, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 190.26 | - |
| Nov 15, 2024 | 197.00 | 201.00 | 197.00 | 201.00 | 194.62 | 51 |
| Nov 14, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 193.65 | 49 |
| Nov 13, 2024 | 198.00 | 201.00 | 197.00 | 197.00 | 190.75 | 96 |
| Nov 12, 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 192.20 | - |
| Nov 11, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 193.65 | 25 |
| Nov 8, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 190.26 | - |
| Nov 7, 2024 | 199.50 | 199.50 | 196.50 | 196.50 | 190.26 | 30 |
| Nov 6, 2024 | 202.00 | 205.00 | 200.00 | 204.00 | 197.52 | 174 |
| Nov 5, 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 197.52 | 5 |
| Nov 4, 2024 | 204.00 | 207.00 | 204.00 | 204.00 | 197.52 | 272 |
| Nov 1, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 197.52 | - |
| Oct 31, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 197.52 | - |
| Oct 30, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 197.52 | - |
| Oct 29, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 198.49 | - |
| Oct 28, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 197.52 | 5 |
| Oct 25, 2024 | 203.00 | 207.00 | 203.00 | 207.00 | 200.43 | 18 |
| Oct 24, 2024 | 202.00 | 208.00 | 202.00 | 205.00 | 198.49 | 45 |
| Oct 23, 2024 | 214.00 | 214.00 | 206.00 | 206.00 | 199.46 | 241 |
| Oct 22, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 206.24 | - |
| Oct 21, 2024 | 217.00 | 217.00 | 213.00 | 213.00 | 206.24 | 214 |
| Oct 18, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 207.21 | - |
| Oct 17, 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 211.08 | 30 |
| Oct 16, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 207.21 | - |
| Oct 15, 2024 | 207.00 | 219.00 | 207.00 | 219.00 | 212.05 | 175 |
| Oct 14, 2024 | 207.00 | 211.00 | 207.00 | 211.00 | 204.30 | 60 |
| Oct 11, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 195.59 | - |
| Oct 10, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 193.65 | - |
| Oct 9, 2024 | 200.00 | 203.00 | 198.00 | 203.00 | 196.56 | 200 |
| Oct 8, 2024 | 200.00 | 203.00 | 199.50 | 203.00 | 196.56 | 40 |
| Oct 7, 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 189.29 | - |
| Oct 4, 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 189.29 | - |
| Oct 3, 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 189.29 | - |
| Oct 2, 2024 | 195.50 | 196.00 | 195.50 | 196.00 | 189.78 | 26 |
| Oct 1, 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 189.29 | 47 |
| Sep 30, 2024 | 195.50 | 197.00 | 195.50 | 197.00 | 190.75 | 658 |
| Sep 27, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | 155 |
| Sep 26, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | - |
| Sep 25, 2024 | 196.00 | 200.00 | 196.00 | 200.00 | 193.65 | 2 |
| Sep 24, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | - |
| Sep 23, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | - |
| Sep 20, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | - |
| Sep 19, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | - |
| Sep 18, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 191.23 | 16 |
| Sep 17, 2024 | 197.50 | 199.50 | 197.50 | 198.00 | 191.71 | 78 |
| Sep 16, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 191.23 | - |
| Sep 13, 2024 | 197.50 | 198.50 | 197.50 | 198.50 | 192.20 | 15 |
| Sep 12, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | - |
| Sep 11, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | - |
| Sep 10, 2024 | 196.50 | 197.00 | 196.50 | 196.50 | 190.26 | 170 |
| Sep 9, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | - |
| Sep 6, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 190.26 | - |
| Sep 5, 2024 | 196.00 | 196.50 | 196.00 | 196.50 | 190.26 | 80 |
| Sep 4, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | - |
| Sep 3, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | 395 |
| Sep 2, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 190.75 | 20 |
| Aug 30, 2024 | 196.00 | 198.50 | 196.00 | 198.50 | 192.20 | 1 |
| Aug 29, 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 192.20 | 5 |
| Aug 28, 2024 | 195.00 | 199.00 | 195.00 | 199.00 | 192.68 | 1,250 |
| Aug 27, 2024 | 195.00 | 196.00 | 195.00 | 196.00 | 189.78 | 998 |
| Aug 26, 2024 | 196.00 | 197.00 | 195.00 | 195.00 | 188.81 | 1,717 |
| Aug 23, 2024 | 195.00 | 197.50 | 195.00 | 196.00 | 189.78 | 210 |
| Aug 22, 2024 | 197.00 | 198.00 | 196.00 | 198.00 | 191.71 | 2,621 |
| Aug 21, 2024 | 196.50 | 199.00 | 196.50 | 199.00 | 192.68 | 522 |
| Aug 20, 2024 | 196.50 | 198.50 | 196.50 | 198.50 | 192.20 | 1,116 |
| Aug 19, 2024 | 195.00 | 197.50 | 195.00 | 197.50 | 191.23 | 255 |
| Aug 16, 2024 | 194.00 | 196.00 | 193.00 | 196.00 | 189.78 | 8,219 |
| Aug 15, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 187.84 | - |
| Aug 14, 2024 | 190.50 | 196.00 | 190.50 | 195.00 | 188.81 | 1,175 |
| Aug 13, 2024 | 186.00 | 194.50 | 186.00 | 194.50 | 188.33 | 235 |
| Aug 12, 2024 | 186.50 | 191.50 | 186.50 | 191.50 | 185.42 | 43 |
| Aug 9, 2024 | 188.00 | 193.50 | 188.00 | 193.50 | 187.36 | 5 |
| Aug 8, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 182.03 | - |
| Aug 7, 2024 | 185.00 | 185.50 | 185.00 | 185.50 | 179.61 | 1 |
| Aug 6, 2024 | 183.00 | 185.00 | 183.00 | 185.00 | 179.13 | 791 |
| Aug 5, 2024 | 188.50 | 189.50 | 184.50 | 185.00 | 179.13 | 607 |
| Aug 2, 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 188.81 | 155 |
| Aug 1, 2024 | 195.50 | 195.50 | 195.00 | 195.00 | 188.81 | 170 |
| Jul 31, 2024 | 195.50 | 197.00 | 195.50 | 197.00 | 190.75 | 50 |
| Jul 30, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 191.23 | 5 |
| Jul 29, 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 189.29 | 1 |
| Jul 26, 2024 | 195.50 | 198.00 | 195.50 | 198.00 | 191.71 | 25 |
| Jul 25, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 190.26 | - |
| Jul 24, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | - |
| Jul 23, 2024 | 195.50 | 196.50 | 195.50 | 196.00 | 189.78 | 152 |
| Jul 22, 2024 | 195.50 | 196.00 | 195.50 | 196.00 | 189.78 | 15 |
| Jul 19, 2024 | 195.50 | 198.00 | 195.50 | 198.00 | 191.71 | 150 |
| Jul 18, 2024 | 195.50 | 198.00 | 195.50 | 198.00 | 191.71 | 150 |
| Jul 17, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | - |
| Jul 16, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 189.78 | - |
| Jul 15, 2024 | 198.00 | 198.00 | 196.50 | 196.50 | 190.26 | 6 |
| Jul 12, 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 189.29 | - |
| Jul 11, 2024 | 195.50 | 199.50 | 195.50 | 196.00 | 189.78 | 30 |
| Jul 10, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 190.26 | 20 |
| Jul 9, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 191.71 | 55 |
| Jul 8, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 190.26 | - |
| Jul 5, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 190.75 | 100 |
| Jul 4, 2024 | 197.00 | 197.00 | 196.00 | 196.00 | 189.78 | 106 |
| Jul 3, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 190.75 | - |
| Jul 2, 2024 | 197.00 | 201.00 | 197.00 | 201.00 | 194.62 | 20 |
| Jul 1, 2024 | 197.50 | 202.00 | 197.50 | 202.00 | 195.59 | 15 |
| Jun 28, 2024 | 198.00 | 199.50 | 198.00 | 198.00 | 191.71 | 114 |
| Jun 27, 2024 | 198.00 | 199.00 | 198.00 | 199.00 | 192.68 | 150 |
| Jun 26, 2024 | 199.00 | 202.00 | 199.00 | 202.00 | 195.59 | 120 |
| Jun 25, 2024 | 200.00 | 200.00 | 199.50 | 199.50 | 193.17 | 401 |
| Jun 24, 2024 | 200.00 | 201.00 | 200.00 | 200.00 | 193.65 | 130 |
| Jun 21, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 193.65 | - |
| Jun 20, 2024 | 200.00 | 202.00 | 199.00 | 201.00 | 194.62 | 365 |
| Jun 19, 2024 | 201.00 | 201.00 | 198.50 | 198.50 | 192.20 | 225 |
| Jun 18, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 194.62 | - |
| Jun 17, 2024 | 201.00 | 202.00 | 201.00 | 202.00 | 195.59 | 65 |
| Jun 14, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 194.62 | - |
| Jun 13, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 194.62 | - |
| Jun 12, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 194.62 | - |
| Jun 11, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 195.59 | 200 |
| Jun 10, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 194.62 | - |
| Jun 7, 2024 | 202.00 | 204.00 | 202.00 | 202.00 | 195.59 | 430 |
| Jun 6, 2024 | 200.00 | 205.00 | 200.00 | 205.00 | 198.49 | 708 |
| Jun 5, 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 197.52 | 176 |
| Jun 4, 2024 | 201.00 | 204.00 | 201.00 | 201.00 | 194.62 | 251 |
| Jun 3, 2024 | 202.00 | 203.00 | 202.00 | 203.00 | 196.56 | 19 |
| May 31, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 194.62 | - |
| May 30, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 194.62 | - |
| May 29, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 194.62 | - |
| May 28, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 195.59 | - |
| May 27, 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 197.52 | 406 |
| May 24, 2024 | 204.00 | 204.00 | 203.00 | 203.00 | 196.56 | 275 |
| May 23, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 197.52 | - |
| May 22, 2024 | 204.00 | 207.00 | 204.00 | 205.00 | 198.49 | 606 |
| May 21, 2024 | 204.00 | 206.00 | 204.00 | 206.00 | 199.46 | 400 |
| May 20, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 199.46 | 231 |
| May 17, 2024 | 202.00 | 207.00 | 202.00 | 207.00 | 200.43 | 794 |
| May 16, 2024 | 201.00 | 206.00 | 201.00 | 205.00 | 198.49 | 423 |
| May 15, 2024 | 200.00 | 204.00 | 200.00 | 200.00 | 193.65 | 34 |
| May 14, 2024 | 201.00 | 201.00 | 200.00 | 200.00 | 193.65 | 250 |
| May 13, 2024 | 199.50 | 201.00 | 198.00 | 200.00 | 193.65 | 886 |
| May 10, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 191.23 | 71 |
| May 9, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 191.23 | - |
| May 8, 2024 | 201.00 | 205.00 | 201.00 | 204.00 | 197.52 | 50 |
| May 7, 2024 | 201.00 | 204.00 | 201.00 | 204.00 | 197.52 | 20 |
| May 6, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 195.59 | 60 |