Hamburg - Delayed Quote EUR
Lanxess AG (LXS.HM)
At close: 1:51 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 28.29 | 28.29 | 28.16 | 28.27 | 28.27 | 407 |
| Oct 25, 2024 | 28.23 | 28.23 | 28.22 | 28.22 | 28.22 | 102 |
| Oct 24, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| Oct 23, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| Oct 22, 2024 | 28.61 | 28.61 | 28.56 | 28.56 | 28.56 | 510 |
| Oct 21, 2024 | 29.31 | 29.31 | 28.98 | 28.98 | 28.98 | 100 |
| Oct 18, 2024 | 28.89 | 29.65 | 28.89 | 29.65 | 29.65 | 200 |
| Oct 17, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Oct 16, 2024 | 28.76 | 29.00 | 28.76 | 29.00 | 29.00 | 10 |
| Oct 15, 2024 | 28.44 | 28.44 | 28.08 | 28.17 | 28.17 | 339 |
| Oct 14, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| Oct 11, 2024 | 27.51 | 28.13 | 27.51 | 28.13 | 28.13 | 110 |
| Oct 10, 2024 | 28.84 | 29.22 | 28.84 | 29.22 | 29.22 | 525 |
| Oct 9, 2024 | 28.26 | 29.20 | 28.26 | 29.20 | 29.20 | 216 |
| Oct 8, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| Oct 7, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Oct 4, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| Oct 3, 2024 | 29.07 | 29.07 | 28.78 | 28.78 | 28.78 | 60 |
| Oct 2, 2024 | 27.91 | 29.16 | 27.91 | 29.16 | 29.16 | 1,018 |
| Oct 1, 2024 | 28.51 | 28.51 | 27.95 | 27.95 | 27.95 | 51 |
| Sep 30, 2024 | 28.91 | 28.91 | 28.25 | 28.25 | 28.25 | 55 |
| Sep 27, 2024 | 27.73 | 29.47 | 27.73 | 29.47 | 29.47 | 230 |
| Sep 26, 2024 | 26.81 | 27.13 | 26.81 | 27.13 | 27.13 | 120 |
| Sep 25, 2024 | 26.81 | 26.94 | 26.81 | 26.94 | 26.94 | 250 |
| Sep 24, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Sep 23, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1 |
| Sep 20, 2024 | 26.95 | 26.95 | 26.87 | 26.87 | 26.87 | 121 |
| Sep 19, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| Sep 18, 2024 | 25.78 | 26.08 | 25.78 | 26.08 | 26.08 | 295 |
| Sep 17, 2024 | 25.17 | 25.87 | 25.17 | 25.87 | 25.87 | 75 |
| Sep 16, 2024 | 25.24 | 25.24 | 24.97 | 25.01 | 25.01 | 410 |
| Sep 13, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| Sep 12, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| Sep 11, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Sep 10, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| Sep 9, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| Sep 6, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| Sep 5, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| Sep 4, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| Sep 3, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| Sep 2, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| Aug 30, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| Aug 29, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| Aug 28, 2024 | 24.88 | 25.16 | 24.88 | 25.16 | 25.16 | 40 |
| Aug 27, 2024 | 25.46 | 25.57 | 25.46 | 25.57 | 25.57 | 200 |
| Aug 26, 2024 | 25.13 | 25.37 | 25.13 | 25.37 | 25.37 | 156 |
| Aug 23, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| Aug 22, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| Aug 21, 2024 | 23.98 | 24.51 | 23.98 | 24.51 | 24.51 | 75 |
| Aug 20, 2024 | 24.32 | 24.32 | 24.09 | 24.09 | 24.09 | 200 |
| Aug 19, 2024 | 23.86 | 23.99 | 23.86 | 23.99 | 23.99 | 10 |
| Aug 16, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| Aug 15, 2024 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | 70 |
| Aug 14, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| Aug 13, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Aug 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Aug 9, 2024 | 22.21 | 22.68 | 22.21 | 22.68 | 22.68 | 22 |
| Aug 8, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 3 |
| Aug 7, 2024 | 21.52 | 21.52 | 21.49 | 21.49 | 21.49 | 50 |
| Aug 6, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| Aug 5, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Aug 2, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Aug 1, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Jul 31, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| Jul 30, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| Jul 29, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| Jul 26, 2024 | 25.20 | 25.20 | 24.92 | 24.92 | 24.92 | 130 |
| Jul 25, 2024 | 25.06 | 25.06 | 24.79 | 24.79 | 24.79 | 200 |
| Jul 24, 2024 | 25.11 | 25.18 | 25.11 | 25.18 | 25.18 | 310 |
| Jul 23, 2024 | 25.30 | 25.30 | 25.21 | 25.21 | 25.21 | 180 |
| Jul 22, 2024 | 25.08 | 25.59 | 25.08 | 25.59 | 25.59 | 34 |
| Jul 19, 2024 | 25.84 | 25.84 | 25.81 | 25.81 | 25.81 | 60 |
| Jul 18, 2024 | 25.81 | 26.20 | 25.81 | 26.02 | 26.02 | 135 |
| Jul 17, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| Jul 16, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jul 15, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| Jul 12, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| Jul 11, 2024 | 22.46 | 22.46 | 22.36 | 22.36 | 22.36 | 600 |
| Jul 10, 2024 | 22.83 | 22.83 | 22.68 | 22.68 | 22.68 | 15 |
| Jul 9, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| Jul 8, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| Jul 5, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Jul 4, 2024 | 23.51 | 23.51 | 23.40 | 23.40 | 23.40 | 100 |
| Jul 3, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Jul 2, 2024 | 22.87 | 23.13 | 22.87 | 23.01 | 23.01 | 155 |
| Jul 1, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Jun 28, 2024 | 22.69 | 22.96 | 22.69 | 22.96 | 22.96 | 400 |
| Jun 27, 2024 | 22.62 | 22.74 | 22.62 | 22.74 | 22.74 | 70 |
| Jun 26, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| Jun 25, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 2 |
| Jun 24, 2024 | 21.71 | 22.46 | 21.71 | 22.46 | 22.46 | 1,040 |
| Jun 21, 2024 | 22.30 | 22.30 | 22.05 | 22.05 | 22.05 | 1,000 |
| Jun 20, 2024 | 21.89 | 22.32 | 21.89 | 22.32 | 22.32 | 300 |
| Jun 19, 2024 | 22.00 | 22.00 | 21.94 | 21.94 | 21.94 | 45 |
| Jun 18, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Jun 17, 2024 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | 340 |
| Jun 14, 2024 | 22.89 | 22.89 | 22.00 | 22.00 | 22.00 | 40 |
| Jun 13, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| Jun 12, 2024 | 22.52 | 22.80 | 22.52 | 22.80 | 22.80 | 300 |
| Jun 11, 2024 | 22.80 | 22.80 | 22.46 | 22.46 | 22.46 | 30 |
| Jun 10, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| Jun 7, 2024 | 23.76 | 23.76 | 23.65 | 23.65 | 23.65 | 150 |
| Jun 6, 2024 | 23.85 | 23.85 | 23.69 | 23.71 | 23.71 | 106 |
| Jun 5, 2024 | 24.21 | 24.21 | 24.12 | 24.12 | 24.12 | 87 |
| Jun 4, 2024 | 24.70 | 24.70 | 23.92 | 24.05 | 24.05 | 110 |
| Jun 3, 2024 | 24.76 | 24.95 | 24.76 | 24.95 | 24.95 | 48 |
| May 31, 2024 | 24.85 | 24.85 | 24.83 | 24.83 | 24.83 | 30 |
| May 30, 2024 | 24.81 | 25.00 | 24.81 | 24.93 | 24.93 | 224 |
| May 29, 2024 | 25.35 | 25.35 | 25.00 | 25.00 | 25.00 | 120 |
| May 28, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| May 27, 2024 | 0.10 Dividend | |||||
| May 27, 2024 | 25.23 | 25.42 | 25.23 | 25.42 | 25.42 | 400 |
| May 24, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | - |
| May 23, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
| May 22, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.22 | - |
| May 21, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.71 | - |
| May 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | - |
| May 17, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | - |
| May 16, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.80 | 150 |
| May 15, 2024 | 27.31 | 27.31 | 27.11 | 27.11 | 27.00 | 100 |
| May 14, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.42 | - |
| May 13, 2024 | 27.01 | 27.17 | 27.01 | 27.17 | 27.06 | 7 |
| May 10, 2024 | 27.93 | 27.93 | 27.27 | 27.27 | 27.16 | 150 |
| May 9, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.32 | - |
| May 8, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | - |
| May 7, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.30 | - |
| May 6, 2024 | 26.97 | 27.44 | 26.97 | 27.44 | 27.33 | 350 |
| May 3, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.89 | - |
| May 2, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.26 | - |
| Apr 30, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | 6 |
| Apr 29, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.56 | 15 |
| Apr 26, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.76 | - |
| Apr 25, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.72 | - |
| Apr 24, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.61 | - |
| Apr 23, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.26 | - |
| Apr 22, 2024 | 25.97 | 26.22 | 25.97 | 26.22 | 26.11 | 50 |
| Apr 19, 2024 | 25.91 | 26.10 | 25.91 | 26.10 | 25.99 | 1,000 |
| Apr 18, 2024 | 26.24 | 26.44 | 26.24 | 26.44 | 26.33 | 64 |
| Apr 17, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.42 | - |
| Apr 16, 2024 | 26.24 | 26.30 | 25.82 | 26.30 | 26.19 | 164 |
| Apr 15, 2024 | 26.61 | 27.03 | 26.61 | 27.03 | 26.92 | 100 |
| Apr 12, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.32 | - |
| Apr 11, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.25 | - |
| Apr 10, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.95 | - |
| Apr 9, 2024 | 27.36 | 27.36 | 27.24 | 27.24 | 27.13 | 782 |
| Apr 8, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.77 | - |
| Apr 5, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.40 | - |
| Apr 4, 2024 | 27.75 | 28.33 | 27.75 | 28.10 | 27.99 | 32 |
| Apr 3, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.05 | - |
| Apr 2, 2024 | 24.93 | 26.16 | 24.93 | 26.16 | 26.05 | 21 |
| Mar 28, 2024 | 25.06 | 25.06 | 24.98 | 24.98 | 24.88 | 5 |
| Mar 27, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | - |
| Mar 26, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | - |
| Mar 25, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | - |
| Mar 22, 2024 | 25.61 | 25.64 | 25.02 | 25.02 | 24.92 | 31 |
| Mar 21, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | - |
| Mar 20, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | - |
| Mar 19, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | - |
| Mar 18, 2024 | 24.38 | 25.03 | 24.38 | 25.03 | 24.93 | 1,115 |
| Mar 15, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.21 | - |
| Mar 14, 2024 | 25.40 | 25.40 | 24.07 | 24.07 | 23.97 | 200 |
| Mar 13, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | - |
| Mar 12, 2024 | 24.27 | 25.06 | 24.27 | 25.06 | 24.96 | 44 |
| Mar 11, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.08 | - |
| Mar 8, 2024 | 23.95 | 24.20 | 23.95 | 24.20 | 24.10 | 11 |
| Mar 7, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.17 | - |
| Mar 6, 2024 | 22.61 | 23.70 | 22.61 | 23.70 | 23.60 | 49 |
| Mar 5, 2024 | 22.85 | 22.86 | 22.83 | 22.86 | 22.77 | 3,000 |
| Mar 4, 2024 | 23.67 | 23.67 | 22.97 | 22.97 | 22.88 | 1,000 |
| Mar 1, 2024 | 23.47 | 23.47 | 23.40 | 23.44 | 23.35 | 900 |
| Feb 29, 2024 | 23.19 | 23.19 | 22.98 | 22.98 | 22.89 | 250 |
| Feb 28, 2024 | 23.06 | 23.06 | 23.00 | 23.04 | 22.95 | 852 |
| Feb 27, 2024 | 23.81 | 24.07 | 23.81 | 24.07 | 23.97 | 1,000 |
| Feb 26, 2024 | 24.21 | 24.21 | 24.04 | 24.04 | 23.94 | 1,000 |
| Feb 23, 2024 | 24.79 | 24.79 | 24.25 | 24.25 | 24.15 | 18 |
| Feb 22, 2024 | 24.78 | 24.78 | 24.77 | 24.77 | 24.67 | 9 |
| Feb 21, 2024 | 24.06 | 24.70 | 24.06 | 24.67 | 24.57 | 1,044 |
| Feb 20, 2024 | 24.88 | 24.88 | 24.82 | 24.82 | 24.72 | 24 |
| Feb 19, 2024 | 24.54 | 24.70 | 24.54 | 24.68 | 24.58 | 1,002 |
| Feb 16, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.73 | - |
| Feb 15, 2024 | 24.84 | 25.20 | 24.84 | 25.20 | 25.10 | 2 |
| Feb 14, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | - |
| Feb 13, 2024 | 25.09 | 25.25 | 25.09 | 25.25 | 25.15 | 45 |
| Feb 12, 2024 | 24.71 | 25.31 | 24.71 | 25.31 | 25.21 | 40 |
| Feb 9, 2024 | 25.01 | 25.01 | 24.96 | 24.96 | 24.86 | 20 |
| Feb 8, 2024 | 25.16 | 25.34 | 25.16 | 25.34 | 25.24 | 1,000 |
| Feb 7, 2024 | 25.74 | 25.74 | 25.29 | 25.29 | 25.19 | 100 |
| Feb 6, 2024 | 25.08 | 25.54 | 25.08 | 25.54 | 25.44 | 1,000 |
| Feb 5, 2024 | 24.76 | 25.12 | 24.76 | 25.12 | 25.02 | 30 |
| Feb 2, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
| Feb 1, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.73 | - |
| Jan 31, 2024 | 25.22 | 25.22 | 24.65 | 24.65 | 24.55 | 320 |
| Jan 30, 2024 | 26.11 | 26.11 | 25.68 | 25.68 | 25.58 | 1,151 |
| Jan 29, 2024 | 26.71 | 26.71 | 26.15 | 26.15 | 26.04 | 30 |
| Jan 26, 2024 | 25.74 | 26.05 | 25.74 | 26.05 | 25.95 | 1,000 |
| Jan 25, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | 14 |
| Jan 24, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.34 | - |
| Jan 23, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.83 | - |
| Jan 22, 2024 | 25.55 | 25.81 | 25.55 | 25.81 | 25.71 | 100 |
| Jan 19, 2024 | 25.81 | 26.19 | 25.81 | 26.19 | 26.08 | 160 |
| Jan 18, 2024 | 25.37 | 26.31 | 25.37 | 26.31 | 26.20 | 500 |
| Jan 17, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.41 | - |
| Jan 16, 2024 | 26.50 | 26.50 | 25.93 | 25.93 | 25.83 | 30 |
| Jan 15, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.08 | - |
| Jan 12, 2024 | 25.88 | 26.19 | 25.88 | 26.19 | 26.08 | 120 |
| Jan 11, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.12 | - |
| Jan 10, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.15 | - |
| Jan 9, 2024 | 26.64 | 26.64 | 26.60 | 26.60 | 26.49 | 75 |
| Jan 8, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.90 | - |
| Jan 5, 2024 | 26.98 | 26.98 | 26.78 | 26.78 | 26.67 | 200 |
| Jan 4, 2024 | 26.91 | 26.96 | 26.91 | 26.96 | 26.85 | 5 |
| Jan 3, 2024 | 28.06 | 28.06 | 27.11 | 27.11 | 27.00 | 16 |
| Jan 2, 2024 | 28.31 | 28.34 | 28.16 | 28.16 | 28.05 | 170 |
| Dec 29, 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.13 | - |
| Dec 28, 2023 | 28.47 | 28.78 | 28.47 | 28.55 | 28.43 | 805 |
| Dec 27, 2023 | 27.91 | 28.67 | 27.91 | 28.67 | 28.55 | 2 |
| Dec 22, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.09 | - |
| Dec 21, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.27 | - |
| Dec 20, 2023 | 28.60 | 28.74 | 28.60 | 28.74 | 28.62 | 5 |
| Dec 19, 2023 | 27.40 | 28.63 | 27.40 | 28.63 | 28.51 | 300 |
| Dec 18, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 27.91 | 1,500 |
| Dec 15, 2023 | 28.53 | 28.76 | 28.10 | 28.15 | 28.04 | 2,912 |
| Dec 14, 2023 | 27.09 | 28.95 | 27.09 | 28.95 | 28.83 | 110 |
| Dec 13, 2023 | 26.30 | 26.99 | 26.30 | 26.80 | 26.69 | 2,376 |
| Dec 12, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.25 | - |
| Dec 11, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.91 | - |
| Dec 8, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.61 | - |
| Dec 7, 2023 | 25.33 | 25.79 | 25.11 | 25.79 | 25.69 | 1,730 |
| Dec 6, 2023 | 24.50 | 25.00 | 24.50 | 24.88 | 24.78 | 85 |
| Dec 5, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.29 | - |
| Dec 4, 2023 | 22.76 | 23.35 | 22.76 | 23.35 | 23.26 | 90 |
| Dec 1, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.20 | - |
| Nov 30, 2023 | 22.44 | 22.44 | 22.13 | 22.13 | 22.04 | 31 |
| Nov 29, 2023 | 22.12 | 22.42 | 22.12 | 22.42 | 22.33 | 140 |
| Nov 28, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 22.17 | - |
| Nov 27, 2023 | 22.59 | 22.59 | 22.40 | 22.40 | 22.31 | 1,010 |
| Nov 24, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.21 | - |
| Nov 23, 2023 | 22.47 | 22.47 | 22.30 | 22.30 | 22.21 | 150 |
| Nov 22, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.75 | - |
| Nov 21, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | - |
| Nov 20, 2023 | 23.50 | 23.60 | 23.50 | 23.53 | 23.44 | 52 |
| Nov 17, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.72 | - |
| Nov 16, 2023 | 24.77 | 24.77 | 24.17 | 24.17 | 24.07 | 800 |
| Nov 15, 2023 | 24.79 | 25.04 | 24.79 | 24.79 | 24.69 | 347 |
| Nov 14, 2023 | 23.61 | 24.82 | 23.61 | 24.80 | 24.70 | 223 |
| Nov 13, 2023 | 23.50 | 23.57 | 23.50 | 23.57 | 23.47 | 10 |
| Nov 10, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.04 | - |
| Nov 9, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.57 | - |
| Nov 8, 2023 | 22.08 | 23.56 | 22.08 | 23.56 | 23.47 | 20 |
| Nov 7, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 21.22 | - |
| Nov 6, 2023 | 22.98 | 22.98 | 21.45 | 21.78 | 21.69 | 3,000 |
| Nov 3, 2023 | 22.21 | 23.15 | 22.21 | 23.15 | 23.06 | 650 |
| Nov 2, 2023 | 21.41 | 22.51 | 21.41 | 22.51 | 22.42 | 100 |
| Nov 1, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.65 | - |
| Oct 31, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.54 | - |
| Oct 30, 2023 | 20.51 | 20.84 | 20.51 | 20.84 | 20.76 | 319 |