OTC Markets OTCPK - Delayed Quote USD
Fresenius Medical Care AG (FMCQF)
52.25
0.00
(0.00%)
As of May 13 at 4:00:00 PM EDT. Market Open.
Currency in USD 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 13, 2025 | 47.50 | 47.50 | 47.20 | 52.25 | 52.25 | 400 |
| May 12, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| May 9, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| May 8, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| May 7, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| May 6, 2025 | 52.41 | 52.41 | 52.25 | 52.25 | 52.25 | 500 |
| May 5, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| May 2, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| May 1, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 30, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 29, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 28, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 25, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 24, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 23, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 22, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 21, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 17, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 16, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 15, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 14, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 11, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 10, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 9, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 8, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 7, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 4, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 200 |
| Apr 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1,000 |
| Apr 2, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Apr 1, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Mar 31, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Mar 28, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Mar 27, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Mar 26, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 1,000 |
| Mar 25, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 24, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 21, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 20, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 14, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 12, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 11, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 10, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 6, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 5, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 3, 2025 | 47.50 | 47.50 | 47.20 | 47.20 | 47.20 | 400 |
| Feb 28, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 27, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 26, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 25, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 24, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 21, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 20, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 19, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 18, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 14, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 13, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 12, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 11, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 1,000 |
| Feb 10, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Feb 7, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 100 |
| Feb 6, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Feb 5, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Feb 4, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Feb 3, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Jan 31, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 1,000 |
| Jan 30, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Jan 29, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Jan 28, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Jan 27, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Jan 24, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1,000 |
| Jan 23, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Jan 22, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 2,000 |
| Jan 21, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Jan 17, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 1,200 |
| Jan 16, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 15, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 14, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 13, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 10, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 8, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 7, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 6, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 3, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 2, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Dec 31, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Dec 30, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Dec 27, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Dec 26, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Dec 24, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Dec 23, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Dec 20, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Dec 19, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Dec 18, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Dec 17, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Dec 16, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 19,100 |
| Dec 13, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Dec 12, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Dec 11, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 1,000 |
| Dec 10, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Dec 9, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 100 |
| Dec 6, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Dec 5, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Dec 4, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Dec 3, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Dec 2, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Nov 29, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Nov 27, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 200 |
| Nov 26, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 25, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 22, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 21, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 20, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 19, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 18, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 15, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 14, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 13, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 12, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 11, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 8, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 7, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 6, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 5, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 4, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Nov 1, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 31, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 30, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 29, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 28, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 25, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 24, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 23, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 22, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 21, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 18, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 17, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 16, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 15, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 14, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 11, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 10, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 9, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 8, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 7, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 4, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 3, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 2, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Oct 1, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Sep 30, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Sep 27, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Sep 26, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Sep 25, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Sep 24, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Sep 23, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Sep 20, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Sep 19, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 600 |
| Sep 18, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Sep 17, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Sep 16, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 1,000 |
| Sep 13, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Sep 12, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Sep 11, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Sep 10, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Sep 9, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Sep 6, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Sep 5, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Sep 4, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Sep 3, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 800 |
| Aug 30, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Aug 29, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Aug 28, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 2,000 |
| Aug 27, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Aug 26, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Aug 23, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Aug 22, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Aug 21, 2024 | 35.84 | 35.84 | 35.80 | 35.80 | 35.80 | 400 |
| Aug 20, 2024 | 35.64 | 35.64 | 35.60 | 35.60 | 35.60 | 1,300 |
| Aug 19, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| Aug 16, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| Aug 15, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| Aug 14, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 200 |
| Aug 13, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| Aug 12, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| Aug 9, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 100 |
| Aug 8, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Aug 7, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Aug 6, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Aug 5, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Aug 2, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Aug 1, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Jul 31, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Jul 30, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Jul 29, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 700 |
| Jul 26, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Jul 25, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Jul 24, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Jul 23, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 1,000 |
| Jul 22, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Jul 19, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Jul 18, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 1,000 |
| Jul 17, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Jul 16, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Jul 15, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 7,300 |
| Jul 12, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 1,000 |
| Jul 11, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Jul 10, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Jul 9, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Jul 8, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 800 |
| Jul 5, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Jul 3, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Jul 2, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Jul 1, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Jun 28, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Jun 27, 2024 | 36.80 | 38.10 | 36.80 | 38.10 | 38.10 | 4,300 |
| Jun 26, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Jun 25, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Jun 24, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Jun 21, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Jun 20, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Jun 18, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Jun 17, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Jun 14, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1,000 |
| Jun 13, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Jun 12, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Jun 11, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Jun 10, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Jun 7, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Jun 6, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Jun 5, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Jun 4, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 800 |
| Jun 3, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| May 31, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| May 30, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| May 29, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| May 28, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| May 24, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 1,000 |
| May 23, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 1,000 |
| May 22, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 2,000 |
| May 21, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| May 20, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 200 |
| May 17, 2024 | 1.294 Dividend | |||||
| May 17, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| May 16, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 45.76 | - |
| May 15, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 45.76 | 300 |
| May 14, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 43.12 | 1,000 |