P911.DEP911.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $43.40 | $43.58 | $42.52 | $42.53 | 665,404 |
| 1/14/2026 | $43.42 | $44.51 | $43.13 | $43.60 | 664,796 |
| 1/13/2026 | $44.34 | $44.57 | $43.38 | $43.71 | 872,344 |
| 1/12/2026 | $47.24 | $47.36 | $43.84 | $44.78 | 1.51M |
| 1/9/2026 | $46.50 | $48.79 | $46.50 | $47.34 | 800,671 |
| 1/8/2026 | $46.36 | $47.06 | $45.21 | $46.75 | 516,885 |
| 1/7/2026 | $46.67 | $46.79 | $46.01 | $46.78 | 332,302 |
| 1/6/2026 | $46.89 | $47.08 | $46.01 | $46.45 | 287,082 |
| 1/5/2026 | $47.60 | $48.44 | $46.67 | $46.67 | 470,653 |
| 1/2/2026 | $45.96 | $47.68 | $45.67 | $47.68 | 548,040 |
| 12/30/2025 | $45.50 | $45.96 | $45.32 | $45.62 | 264,693 |
| 12/29/2025 | $45.00 | $46.02 | $45.00 | $45.71 | 372,144 |
| 12/23/2025 | $45.44 | $45.73 | $45.13 | $45.19 | 227,485 |
| 12/22/2025 | $45.66 | $45.83 | $45.26 | $45.62 | 383,936 |
| 12/19/2025 | $45.75 | $46.09 | $45.61 | $45.83 | 873,820 |
| 12/18/2025 | $45.50 | $46.21 | $45.28 | $45.65 | 576,057 |
| 12/17/2025 | $46.12 | $46.35 | $45.54 | $45.54 | 467,762 |
| 12/16/2025 | $46.00 | $46.62 | $45.42 | $46.08 | 538,473 |
| 12/15/2025 | $46.91 | $46.96 | $45.95 | $46.16 | 517,247 |
| 12/12/2025 | $46.30 | $47.56 | $46.30 | $47.42 | 556,819 |
| 12/11/2025 | $46.00 | $46.46 | $45.05 | $46.22 | 626,471 |
| 12/10/2025 | $46.63 | $47.06 | $45.60 | $45.76 | 452,552 |
| 12/9/2025 | $47.79 | $47.84 | $46.44 | $47.07 | 498,348 |
| 12/8/2025 | $47.50 | $47.89 | $47.11 | $47.11 | 421,498 |
| 12/5/2025 | $47.00 | $48.12 | $46.84 | $47.93 | 594,182 |
| 12/4/2025 | $45.05 | $47.20 | $44.93 | $46.95 | 893,247 |
| 12/3/2025 | $43.81 | $45.27 | $43.80 | $44.94 | 587,841 |
| 12/2/2025 | $44.08 | $44.72 | $43.81 | $43.91 | 324,446 |
| 12/1/2025 | $44.56 | $44.91 | $43.77 | $44.11 | 673,548 |
| 11/28/2025 | $44.65 | $44.81 | $44.12 | $44.64 | 301,465 |
| 11/27/2025 | $44.00 | $44.92 | $44.00 | $44.62 | 400,480 |
| 11/26/2025 | $43.68 | $44.12 | $43.44 | $44.12 | 361,584 |
| 11/25/2025 | $43.59 | $43.97 | $43.17 | $43.70 | 396,587 |
| 11/24/2025 | $43.70 | $44.25 | $43.19 | $43.74 | 1.14M |
| 11/21/2025 | $42.43 | $43.55 | $42.40 | $43.21 | 573,440 |
| 11/20/2025 | $44.62 | $44.63 | $42.53 | $42.82 | 932,738 |
| 11/19/2025 | $44.48 | $44.72 | $43.72 | $44.45 | 544,834 |
| 11/18/2025 | $44.86 | $45.14 | $44.13 | $44.35 | 464,257 |
| 11/17/2025 | $46.18 | $46.24 | $45.11 | $45.32 | 366,957 |
| 11/14/2025 | $46.51 | $46.54 | $45.61 | $46.13 | 370,714 |
| 11/13/2025 | $47.05 | $47.36 | $46.64 | $46.89 | 287,776 |
| 11/12/2025 | $47.41 | $48.21 | $46.70 | $46.70 | 449,095 |
| 11/11/2025 | $45.42 | $47.50 | $45.14 | $47.09 | 495,982 |
| 11/10/2025 | $45.76 | $46.26 | $45.55 | $45.62 | 386,607 |
| 11/7/2025 | $46.50 | $46.94 | $45.37 | $45.37 | 457,371 |
| 11/6/2025 | $46.31 | $46.53 | $45.53 | $46.00 | 448,561 |
| 11/5/2025 | $44.34 | $45.98 | $44.20 | $45.92 | 645,837 |
| 11/4/2025 | $45.51 | $45.74 | $44.48 | $44.66 | 599,741 |
| 11/3/2025 | $45.70 | $46.63 | $45.62 | $45.80 | 486,538 |
| 10/31/2025 | $46.70 | $46.87 | $45.39 | $45.45 | 757,123 |
| 10/30/2025 | $48.45 | $48.60 | $46.41 | $46.54 | 812,085 |
| 10/29/2025 | $48.83 | $49.26 | $48.12 | $48.12 | 696,737 |
| 10/28/2025 | $48.08 | $48.81 | $47.62 | $48.58 | 913,183 |
| 10/27/2025 | $48.26 | $49.25 | $47.37 | $48.56 | 2.06M |
| 10/24/2025 | $45.91 | $47.31 | $45.58 | $47.16 | 1.74M |
| 10/23/2025 | $43.27 | $45.50 | $43.22 | $45.50 | 1.80M |
| 10/22/2025 | $43.53 | $43.66 | $42.91 | $43.49 | 588,912 |
| 10/21/2025 | $43.10 | $44.27 | $42.89 | $43.72 | 819,479 |
| 10/20/2025 | $42.39 | $43.04 | $42.06 | $43.04 | 421,144 |
| 10/17/2025 | $41.80 | $42.83 | $41.00 | $42.29 | 952,834 |