Frankfurt - Delayed Quote • EUR
Medifast, Inc. (MDF.F)
At close: 9:41 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 31.27 | 31.27 | 30.87 | 30.87 | 30.87 | 8 |
| Apr 25, 2024 | 30.65 | 30.65 | 30.47 | 30.47 | 30.47 | - |
| Apr 24, 2024 | 31.12 | 31.12 | 30.77 | 30.77 | 30.77 | - |
| Apr 23, 2024 | 30.31 | 30.94 | 30.31 | 30.51 | 30.51 | 8 |
| Apr 22, 2024 | 30.31 | 30.31 | 29.92 | 29.92 | 29.92 | 40 |
| Apr 19, 2024 | 30.04 | 30.04 | 29.74 | 29.74 | 29.74 | - |
| Apr 18, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| Apr 17, 2024 | 29.98 | 29.98 | 29.23 | 29.23 | 29.23 | - |
| Apr 16, 2024 | 29.21 | 29.68 | 29.21 | 29.68 | 29.68 | - |
| Apr 15, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| Apr 12, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Apr 11, 2024 | 29.43 | 29.43 | 29.26 | 29.26 | 29.26 | - |
| Apr 10, 2024 | 31.15 | 31.15 | 29.07 | 29.07 | 29.07 | - |
| Apr 9, 2024 | 30.08 | 30.73 | 30.08 | 30.73 | 30.73 | - |
| Apr 8, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Apr 5, 2024 | 31.03 | 31.03 | 29.37 | 29.37 | 29.37 | - |
| Apr 4, 2024 | 31.19 | 31.19 | 30.74 | 30.74 | 30.74 | - |
| Apr 3, 2024 | 32.25 | 32.25 | 30.97 | 30.97 | 30.97 | - |
| Apr 2, 2024 | 34.58 | 34.58 | 31.97 | 31.97 | 31.97 | - |
| Mar 28, 2024 | 34.48 | 34.92 | 34.48 | 34.92 | 34.92 | - |
| Mar 27, 2024 | 34.00 | 34.10 | 34.00 | 34.10 | 34.10 | - |
| Mar 26, 2024 | 32.84 | 33.62 | 32.84 | 33.62 | 33.62 | - |
| Mar 25, 2024 | 31.74 | 32.48 | 31.74 | 32.48 | 32.48 | - |
| Mar 22, 2024 | 32.64 | 32.64 | 31.46 | 31.46 | 31.46 | - |
| Mar 21, 2024 | 32.54 | 32.54 | 32.24 | 32.24 | 32.24 | - |
| Mar 20, 2024 | 31.80 | 32.12 | 31.80 | 32.12 | 32.12 | - |
| Mar 19, 2024 | 32.62 | 32.62 | 31.56 | 31.56 | 31.56 | - |
| Mar 18, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| Mar 15, 2024 | 31.38 | 32.92 | 31.38 | 32.92 | 32.92 | - |
| Mar 14, 2024 | 32.62 | 32.62 | 31.18 | 31.18 | 31.18 | - |
| Mar 13, 2024 | 33.20 | 33.20 | 31.88 | 31.88 | 31.88 | - |
| Mar 12, 2024 | 34.34 | 34.34 | 32.88 | 32.88 | 32.88 | - |
| Mar 11, 2024 | 36.10 | 36.10 | 33.86 | 33.86 | 33.86 | - |
| Mar 8, 2024 | 34.52 | 35.88 | 34.52 | 35.88 | 35.88 | - |
| Mar 7, 2024 | 34.44 | 34.44 | 34.20 | 34.20 | 34.20 | - |
| Mar 6, 2024 | 35.60 | 35.60 | 34.38 | 34.38 | 34.38 | 12 |
| Mar 5, 2024 | 35.90 | 35.90 | 35.04 | 35.04 | 35.04 | - |
| Mar 4, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 28 |
| Mar 1, 2024 | 36.92 | 36.92 | 36.76 | 36.76 | 36.76 | - |
| Feb 29, 2024 | 37.04 | 37.04 | 36.42 | 36.42 | 36.42 | - |
| Feb 28, 2024 | 38.20 | 38.20 | 37.06 | 37.06 | 37.06 | - |
| Feb 27, 2024 | 37.04 | 38.70 | 37.04 | 37.78 | 37.78 | 387 |
| Feb 26, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| Feb 23, 2024 | 36.58 | 36.90 | 36.58 | 36.90 | 36.90 | - |
| Feb 22, 2024 | 37.42 | 37.50 | 36.38 | 36.38 | 36.38 | 55 |
| Feb 21, 2024 | 38.90 | 38.90 | 36.20 | 36.20 | 36.20 | - |
| Feb 20, 2024 | 46.22 | 46.22 | 44.40 | 44.40 | 44.40 | 9 |
| Feb 19, 2024 | 46.08 | 46.12 | 46.08 | 46.12 | 46.12 | - |
| Feb 16, 2024 | 47.66 | 47.66 | 46.10 | 46.10 | 46.10 | - |
| Feb 15, 2024 | 48.80 | 48.80 | 47.24 | 47.24 | 47.24 | - |
| Feb 14, 2024 | 49.18 | 49.18 | 48.74 | 48.74 | 48.74 | - |
| Feb 13, 2024 | 51.25 | 51.25 | 48.72 | 48.72 | 48.72 | - |
| Feb 12, 2024 | 49.18 | 51.70 | 49.18 | 51.70 | 51.70 | 4 |
| Feb 9, 2024 | 50.45 | 50.45 | 49.30 | 49.30 | 49.30 | - |
| Feb 8, 2024 | 49.76 | 50.05 | 49.52 | 50.05 | 50.05 | 150 |
| Feb 7, 2024 | 49.60 | 49.60 | 49.50 | 49.50 | 49.50 | - |
| Feb 6, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Feb 5, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Feb 2, 2024 | 50.45 | 51.15 | 48.72 | 48.72 | 48.72 | 20 |
| Feb 1, 2024 | 50.50 | 50.50 | 49.90 | 49.90 | 49.90 | - |
| Jan 31, 2024 | 51.80 | 51.80 | 50.10 | 50.10 | 50.10 | - |
| Jan 30, 2024 | 51.10 | 51.80 | 51.10 | 51.80 | 51.80 | - |
| Jan 29, 2024 | 51.15 | 52.00 | 51.15 | 51.15 | 51.15 | 117 |
| Jan 26, 2024 | 49.86 | 50.20 | 49.86 | 50.20 | 50.20 | - |
| Jan 25, 2024 | 48.64 | 49.90 | 48.64 | 49.90 | 49.90 | - |
| Jan 24, 2024 | 49.58 | 49.58 | 48.26 | 48.26 | 48.26 | - |
| Jan 23, 2024 | 49.58 | 49.58 | 49.24 | 49.24 | 49.24 | - |
| Jan 22, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Jan 19, 2024 | 47.66 | 48.48 | 47.66 | 48.48 | 48.48 | - |
| Jan 18, 2024 | 50.45 | 50.45 | 47.14 | 47.14 | 47.14 | - |
| Jan 17, 2024 | 50.35 | 50.35 | 49.88 | 49.88 | 49.88 | - |
| Jan 16, 2024 | 55.15 | 55.15 | 50.40 | 50.40 | 50.40 | - |
| Jan 15, 2024 | 55.55 | 55.55 | 55.00 | 55.00 | 55.00 | - |
| Jan 12, 2024 | 56.45 | 56.45 | 55.30 | 55.30 | 55.30 | 100 |
| Jan 11, 2024 | 58.55 | 58.55 | 55.85 | 55.85 | 55.85 | - |
| Jan 10, 2024 | 57.35 | 57.80 | 57.35 | 57.80 | 57.80 | - |
| Jan 9, 2024 | 60.80 | 60.80 | 57.10 | 57.10 | 57.10 | - |
| Jan 8, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Jan 5, 2024 | 59.05 | 59.05 | 58.45 | 58.45 | 58.45 | - |
| Jan 4, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| Jan 3, 2024 | 63.60 | 63.60 | 61.60 | 61.60 | 61.60 | 32 |
| Jan 2, 2024 | 60.60 | 63.55 | 60.60 | 63.55 | 63.55 | - |
| Dec 29, 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Dec 28, 2023 | 59.80 | 60.85 | 59.80 | 60.85 | 60.85 | - |
| Dec 27, 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Dec 22, 2023 | 61.35 | 61.35 | 60.20 | 60.20 | 60.20 | - |
| Dec 21, 2023 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| Dec 20, 2023 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | - |
| Dec 19, 2023 | 59.90 | 60.55 | 59.90 | 60.55 | 60.55 | - |
| Dec 18, 2023 | 62.20 | 62.20 | 60.20 | 60.20 | 60.20 | 388 |
| Dec 15, 2023 | 63.85 | 63.85 | 61.75 | 61.75 | 61.75 | - |
| Dec 14, 2023 | 63.05 | 63.05 | 60.85 | 63.00 | 63.00 | 350 |
| Dec 13, 2023 | 69.65 | 69.65 | 57.80 | 62.35 | 62.35 | 44 |
| Dec 12, 2023 | 68.95 | 69.00 | 68.95 | 69.00 | 69.00 | - |
| Dec 11, 2023 | 68.85 | 68.85 | 68.45 | 68.45 | 68.45 | - |
| Dec 8, 2023 | 69.00 | 69.10 | 69.00 | 69.10 | 69.10 | - |
| Dec 7, 2023 | 66.60 | 68.50 | 66.60 | 68.50 | 68.50 | 79 |
| Dec 6, 2023 | 63.00 | 66.10 | 63.00 | 66.10 | 66.10 | - |
| Dec 5, 2023 | 63.65 | 64.50 | 62.50 | 62.50 | 62.50 | 7 |
| Dec 4, 2023 | 62.25 | 63.05 | 62.25 | 63.05 | 63.05 | 24 |
| Dec 1, 2023 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Nov 30, 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Nov 29, 2023 | 59.20 | 59.40 | 59.20 | 59.40 | 59.40 | - |
| Nov 28, 2023 | 58.75 | 59.05 | 58.75 | 59.05 | 59.05 | - |
| Nov 27, 2023 | 59.90 | 60.65 | 59.90 | 60.65 | 60.65 | 4 |
| Nov 24, 2023 | 60.50 | 60.50 | 59.75 | 59.75 | 59.75 | - |
| Nov 23, 2023 | 60.60 | 60.60 | 60.15 | 60.15 | 60.15 | - |
| Nov 22, 2023 | 59.90 | 60.50 | 59.90 | 60.50 | 60.50 | - |
| Nov 21, 2023 | 61.15 | 61.15 | 59.80 | 59.80 | 59.80 | - |
| Nov 20, 2023 | 60.30 | 60.85 | 60.30 | 60.85 | 60.85 | 70 |
| Nov 17, 2023 | 60.80 | 60.80 | 60.30 | 60.30 | 60.30 | - |
| Nov 16, 2023 | 62.55 | 62.55 | 61.85 | 61.85 | 61.85 | 16 |
| Nov 15, 2023 | 61.00 | 63.40 | 61.00 | 62.40 | 62.40 | 72 |
| Nov 14, 2023 | 57.75 | 60.20 | 57.75 | 60.20 | 60.20 | - |
| Nov 13, 2023 | 60.50 | 60.50 | 57.60 | 57.60 | 57.60 | 50 |
| Nov 10, 2023 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 15 |
| Nov 9, 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| Nov 8, 2023 | 64.00 | 64.00 | 60.60 | 60.60 | 60.60 | - |
| Nov 7, 2023 | 62.35 | 64.20 | 62.35 | 64.20 | 64.20 | - |
| Nov 6, 2023 | 64.90 | 65.15 | 64.90 | 65.15 | 65.15 | - |
| Nov 3, 2023 | 64.50 | 64.55 | 64.50 | 64.55 | 64.55 | - |
| Nov 2, 2023 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 2 |
| Nov 1, 2023 | 65.05 | 65.05 | 64.05 | 64.05 | 64.05 | - |
| Oct 31, 2023 | 64.55 | 64.80 | 64.55 | 64.80 | 64.80 | - |
| Oct 30, 2023 | 66.10 | 66.10 | 64.60 | 64.60 | 64.60 | - |
| Oct 27, 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 22 |
| Oct 26, 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Oct 25, 2023 | 66.35 | 66.35 | 65.95 | 65.95 | 65.95 | - |
| Oct 24, 2023 | 65.25 | 66.80 | 65.25 | 66.80 | 66.80 | - |
| Oct 23, 2023 | 69.15 | 69.15 | 64.80 | 64.80 | 64.80 | - |
| Oct 20, 2023 | 70.35 | 70.35 | 69.10 | 69.10 | 69.10 | - |
| Oct 19, 2023 | 72.05 | 72.05 | 70.05 | 70.05 | 70.05 | - |
| Oct 18, 2023 | 70.30 | 72.05 | 70.30 | 72.05 | 72.05 | - |
| Oct 17, 2023 | 69.35 | 70.65 | 69.35 | 70.65 | 70.65 | - |
| Oct 16, 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| Oct 13, 2023 | 66.60 | 68.10 | 66.60 | 68.10 | 68.10 | - |
| Oct 12, 2023 | 68.00 | 68.00 | 66.30 | 66.30 | 66.30 | - |
| Oct 11, 2023 | 69.95 | 69.95 | 67.60 | 67.60 | 67.60 | - |
| Oct 10, 2023 | 68.70 | 69.80 | 68.70 | 69.80 | 69.80 | - |
| Oct 9, 2023 | 70.00 | 70.00 | 68.35 | 68.35 | 68.35 | 85 |
| Oct 6, 2023 | 68.25 | 68.95 | 68.25 | 68.95 | 68.95 | - |
| Oct 5, 2023 | 69.25 | 69.25 | 68.10 | 68.10 | 68.10 | - |
| Oct 4, 2023 | 70.25 | 70.25 | 69.35 | 69.35 | 69.35 | - |
| Oct 3, 2023 | 71.75 | 71.75 | 69.90 | 69.90 | 69.90 | - |
| Oct 2, 2023 | 70.90 | 71.35 | 70.90 | 71.35 | 71.35 | - |
| Sep 29, 2023 | 72.00 | 72.00 | 70.45 | 70.45 | 70.45 | - |
| Sep 28, 2023 | 72.40 | 72.40 | 71.80 | 71.80 | 71.80 | - |
| Sep 27, 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Sep 26, 2023 | 72.45 | 72.45 | 72.30 | 72.30 | 72.30 | - |
| Sep 25, 2023 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| Sep 22, 2023 | 74.50 | 74.50 | 72.55 | 72.55 | 72.55 | - |
| Sep 21, 2023 | 76.35 | 76.35 | 74.40 | 74.40 | 74.40 | 200 |
| Sep 20, 2023 | 75.20 | 76.25 | 75.20 | 76.25 | 76.25 | - |
| Sep 19, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Sep 18, 2023 | 1.65 Dividend | |||||
| Sep 18, 2023 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| Sep 15, 2023 | 77.00 | 77.00 | 75.15 | 75.15 | 73.50 | - |
| Sep 14, 2023 | 75.25 | 76.95 | 75.25 | 76.95 | 75.26 | - |
| Sep 13, 2023 | 75.75 | 75.75 | 74.70 | 74.70 | 73.06 | - |
| Sep 12, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 74.82 | - |
| Sep 11, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 74.82 | 6 |
| Sep 8, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 72.28 | - |
| Sep 7, 2023 | 74.30 | 74.30 | 73.90 | 73.90 | 72.28 | - |
| Sep 6, 2023 | 76.50 | 76.50 | 74.10 | 74.10 | 72.47 | - |
| Sep 5, 2023 | 77.10 | 77.10 | 76.40 | 76.40 | 74.72 | - |
| Sep 4, 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 75.70 | - |
| Sep 1, 2023 | 77.20 | 77.25 | 77.20 | 77.25 | 75.55 | - |
| Aug 31, 2023 | 78.20 | 78.20 | 77.35 | 77.35 | 75.65 | - |
| Aug 30, 2023 | 77.65 | 78.25 | 77.65 | 78.25 | 76.53 | - |
| Aug 29, 2023 | 78.25 | 78.25 | 77.45 | 77.45 | 75.75 | - |
| Aug 28, 2023 | 77.45 | 78.55 | 77.45 | 77.80 | 76.09 | 3 |
| Aug 25, 2023 | 77.60 | 77.60 | 76.80 | 77.30 | 75.60 | - |
| Aug 24, 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 76.48 | - |
| Aug 23, 2023 | 78.10 | 78.10 | 77.50 | 77.50 | 75.80 | - |
| Aug 22, 2023 | 77.85 | 77.85 | 77.65 | 77.65 | 75.95 | - |
| Aug 21, 2023 | 77.50 | 78.10 | 77.50 | 78.10 | 76.39 | - |
| Aug 18, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 75.31 | - |
| Aug 17, 2023 | 78.30 | 78.30 | 77.15 | 77.15 | 75.46 | - |
| Aug 16, 2023 | 81.55 | 81.55 | 78.45 | 78.45 | 76.73 | - |
| Aug 15, 2023 | 84.10 | 84.10 | 81.65 | 81.65 | 79.86 | - |
| Aug 14, 2023 | 85.20 | 85.20 | 84.05 | 84.05 | 82.20 | - |
| Aug 11, 2023 | 82.85 | 82.85 | 82.85 | 82.85 | 81.03 | - |
| Aug 10, 2023 | 84.15 | 84.15 | 82.25 | 82.25 | 80.44 | 150 |
| Aug 9, 2023 | 81.20 | 84.15 | 81.20 | 84.15 | 82.30 | - |
| Aug 8, 2023 | 91.05 | 91.05 | 91.05 | 91.05 | 89.05 | - |
| Aug 7, 2023 | 89.95 | 89.95 | 89.95 | 89.95 | 87.98 | - |
| Aug 4, 2023 | 91.75 | 91.75 | 88.20 | 88.20 | 86.26 | - |
| Aug 3, 2023 | 91.70 | 91.70 | 91.00 | 91.00 | 89.00 | - |
| Aug 2, 2023 | 89.55 | 93.15 | 89.35 | 92.10 | 90.08 | 199 |
| Aug 1, 2023 | 92.30 | 92.30 | 90.30 | 90.30 | 88.32 | - |
| Jul 31, 2023 | 96.45 | 96.45 | 91.55 | 91.55 | 89.54 | 70 |
| Jul 28, 2023 | 95.80 | 98.00 | 95.80 | 96.35 | 94.23 | - |
| Jul 27, 2023 | 94.60 | 95.35 | 94.45 | 95.35 | 93.26 | 12 |
| Jul 26, 2023 | 89.00 | 93.95 | 89.00 | 93.95 | 91.89 | - |
| Jul 25, 2023 | 87.95 | 89.00 | 87.95 | 89.00 | 87.05 | - |
| Jul 24, 2023 | 84.05 | 88.00 | 84.05 | 88.00 | 86.07 | - |
| Jul 21, 2023 | 84.50 | 84.50 | 83.30 | 83.30 | 81.47 | - |
| Jul 20, 2023 | 82.85 | 85.80 | 82.85 | 83.90 | 82.06 | 12 |
| Jul 19, 2023 | 84.35 | 84.35 | 83.65 | 83.65 | 81.81 | - |
| Jul 18, 2023 | 83.10 | 83.90 | 83.10 | 83.90 | 82.06 | - |
| Jul 17, 2023 | 80.85 | 83.70 | 80.85 | 83.70 | 81.86 | 30 |
| Jul 14, 2023 | 82.10 | 82.10 | 82.10 | 82.10 | 80.30 | - |
| Jul 13, 2023 | 82.10 | 82.10 | 81.75 | 81.75 | 79.96 | - |
| Jul 12, 2023 | 84.30 | 84.30 | 81.85 | 81.85 | 80.05 | 30 |
| Jul 11, 2023 | 84.25 | 84.25 | 84.20 | 84.20 | 82.35 | - |
| Jul 10, 2023 | 83.10 | 83.95 | 83.10 | 83.95 | 82.11 | - |
| Jul 7, 2023 | 84.95 | 84.95 | 83.75 | 83.75 | 81.91 | - |
| Jul 6, 2023 | 85.95 | 85.95 | 84.90 | 84.90 | 83.04 | - |
| Jul 5, 2023 | 85.70 | 86.50 | 85.70 | 86.50 | 84.60 | - |
| Jul 4, 2023 | 85.75 | 86.45 | 85.75 | 86.45 | 84.55 | - |
| Jul 3, 2023 | 84.25 | 86.10 | 84.25 | 86.10 | 84.21 | - |
| Jun 30, 2023 | 83.90 | 83.90 | 83.60 | 83.70 | 81.86 | - |
| Jun 29, 2023 | 81.25 | 83.45 | 81.25 | 83.45 | 81.62 | - |
| Jun 28, 2023 | 84.15 | 84.15 | 81.60 | 81.60 | 79.81 | - |
| Jun 27, 2023 | 82.05 | 84.10 | 82.05 | 84.10 | 82.25 | - |
| Jun 26, 2023 | 1.65 Dividend | |||||
| Jun 26, 2023 | 79.10 | 82.30 | 79.10 | 82.30 | 80.49 | - |
| Jun 23, 2023 | 80.05 | 82.50 | 80.05 | 80.55 | 77.17 | - |
| Jun 22, 2023 | 76.55 | 79.70 | 76.55 | 79.70 | 76.35 | - |
| Jun 21, 2023 | 75.20 | 76.80 | 75.20 | 76.80 | 73.58 | - |
| Jun 20, 2023 | 74.60 | 75.30 | 74.60 | 75.30 | 72.14 | - |
| Jun 19, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 71.75 | - |
| Jun 16, 2023 | 72.65 | 74.40 | 72.65 | 74.40 | 71.28 | - |
| Jun 15, 2023 | 73.75 | 73.75 | 72.65 | 72.65 | 69.60 | - |
| Jun 14, 2023 | 75.40 | 75.40 | 73.40 | 73.40 | 70.32 | - |
| Jun 13, 2023 | 73.75 | 74.95 | 73.75 | 74.95 | 71.80 | - |
| Jun 12, 2023 | 73.70 | 73.70 | 73.35 | 73.35 | 70.27 | - |
| Jun 9, 2023 | 75.00 | 76.70 | 73.45 | 73.45 | 70.37 | 25 |
| Jun 8, 2023 | 76.05 | 76.05 | 75.00 | 75.00 | 71.85 | - |
| Jun 7, 2023 | 75.50 | 78.45 | 75.50 | 76.65 | 73.43 | 4 |
| Jun 6, 2023 | 73.55 | 75.90 | 73.55 | 75.90 | 72.71 | - |
| Jun 5, 2023 | 78.95 | 78.95 | 74.15 | 74.35 | 71.23 | 7 |
| Jun 2, 2023 | 73.10 | 77.10 | 73.10 | 77.10 | 73.86 | - |
| Jun 1, 2023 | 72.65 | 73.10 | 72.65 | 73.10 | 70.03 | - |
| May 31, 2023 | 74.50 | 74.50 | 73.20 | 73.20 | 70.13 | - |
| May 30, 2023 | 76.10 | 76.10 | 74.75 | 74.75 | 71.61 | 13 |
| May 29, 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 72.62 | - |
| May 26, 2023 | 75.70 | 76.05 | 75.70 | 76.05 | 72.86 | - |
| May 25, 2023 | 78.75 | 78.75 | 76.70 | 76.70 | 73.48 | - |
| May 24, 2023 | 79.95 | 79.95 | 78.15 | 78.15 | 74.87 | - |
| May 23, 2023 | 82.00 | 82.00 | 80.85 | 80.85 | 77.46 | - |
| May 22, 2023 | 82.15 | 82.15 | 82.15 | 82.15 | 78.70 | - |
| May 19, 2023 | 84.05 | 84.05 | 82.10 | 83.00 | 79.51 | - |
| May 18, 2023 | 82.35 | 82.35 | 82.35 | 82.35 | 78.89 | - |
| May 17, 2023 | 81.65 | 83.00 | 81.65 | 83.00 | 79.51 | - |
| May 16, 2023 | 82.85 | 82.85 | 82.85 | 82.85 | 79.37 | - |
| May 15, 2023 | 83.05 | 83.10 | 83.05 | 83.10 | 79.61 | 25 |
| May 12, 2023 | 79.60 | 81.10 | 79.60 | 81.10 | 77.69 | - |
| May 11, 2023 | 78.65 | 79.70 | 78.65 | 79.70 | 76.35 | - |
| May 10, 2023 | 78.60 | 78.60 | 78.50 | 78.50 | 75.20 | - |
| May 9, 2023 | 80.30 | 80.30 | 79.70 | 79.70 | 76.35 | - |
| May 8, 2023 | 81.25 | 81.25 | 81.05 | 81.05 | 77.65 | - |
| May 5, 2023 | 79.05 | 82.55 | 79.05 | 82.55 | 79.08 | - |
| May 4, 2023 | 76.20 | 79.30 | 76.20 | 79.30 | 75.97 | - |
| May 3, 2023 | 78.90 | 78.90 | 78.85 | 78.85 | 75.54 | 10 |
| May 2, 2023 | 78.40 | 78.40 | 75.35 | 75.35 | 72.19 | 30 |
| Apr 28, 2023 | 80.90 | 82.75 | 80.90 | 82.65 | 79.18 | 30 |
| Apr 27, 2023 | 82.50 | 82.50 | 80.85 | 80.85 | 77.46 | 20 |
| Apr 26, 2023 | 81.80 | 82.50 | 81.35 | 82.50 | 79.04 | 10 |