Hamburg - Delayed Quote EUR
eBay Inc (EBA.HM)
62.25
+2.67
+(4.48%)
As of 5:25:14 PM GMT+2. Market Open.
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 5, 2025 | 60.13 | 62.25 | 60.13 | 62.25 | 62.25 | - |
| May 2, 2025 | 59.56 | 59.58 | 59.56 | 59.58 | 59.58 | - |
| Apr 30, 2025 | 58.84 | 58.84 | 58.74 | 58.74 | 58.74 | - |
| Apr 29, 2025 | 58.09 | 58.38 | 58.09 | 58.38 | 58.38 | - |
| Apr 28, 2025 | 59.22 | 59.22 | 59.13 | 59.13 | 59.13 | - |
| Apr 25, 2025 | 59.41 | 59.41 | 59.32 | 59.32 | 59.32 | - |
| Apr 24, 2025 | 58.43 | 58.96 | 58.43 | 58.96 | 58.96 | - |
| Apr 23, 2025 | 60.47 | 60.47 | 58.41 | 58.41 | 58.41 | - |
| Apr 22, 2025 | 56.66 | 58.34 | 56.66 | 58.34 | 58.34 | - |
| Apr 17, 2025 | 57.90 | 58.13 | 57.90 | 58.13 | 58.13 | - |
| Apr 16, 2025 | 57.09 | 59.10 | 57.09 | 59.10 | 59.10 | 17 |
| Apr 15, 2025 | 57.87 | 58.45 | 57.87 | 58.45 | 58.45 | - |
| Apr 14, 2025 | 57.25 | 57.83 | 57.25 | 57.83 | 57.83 | - |
| Apr 11, 2025 | 55.80 | 55.80 | 55.58 | 55.58 | 55.58 | - |
| Apr 10, 2025 | 56.20 | 56.20 | 55.29 | 55.29 | 55.29 | - |
| Apr 9, 2025 | 53.03 | 53.95 | 53.03 | 53.95 | 53.95 | - |
| Apr 8, 2025 | 56.11 | 56.11 | 55.76 | 55.76 | 55.76 | - |
| Apr 7, 2025 | 52.80 | 56.03 | 52.80 | 56.03 | 56.03 | 55 |
| Apr 4, 2025 | 59.47 | 59.47 | 59.25 | 59.25 | 59.25 | - |
| Apr 3, 2025 | 59.31 | 59.50 | 59.31 | 59.50 | 59.50 | - |
| Apr 2, 2025 | 62.54 | 62.65 | 62.54 | 62.65 | 62.65 | - |
| Apr 1, 2025 | 62.31 | 62.99 | 62.31 | 62.99 | 62.99 | - |
| Mar 31, 2025 | 61.44 | 62.19 | 61.44 | 62.19 | 62.19 | - |
| Mar 28, 2025 | 61.67 | 62.00 | 61.67 | 62.00 | 62.00 | - |
| Mar 27, 2025 | 60.80 | 61.98 | 60.80 | 61.98 | 61.98 | - |
| Mar 26, 2025 | 61.15 | 61.15 | 61.05 | 61.05 | 61.05 | - |
| Mar 25, 2025 | 61.55 | 61.81 | 61.55 | 61.81 | 61.81 | - |
| Mar 24, 2025 | 61.04 | 61.37 | 61.04 | 61.37 | 61.37 | - |
| Mar 21, 2025 | 61.19 | 61.19 | 60.63 | 60.63 | 60.63 | - |
| Mar 20, 2025 | 61.91 | 61.91 | 61.48 | 61.48 | 61.48 | - |
| Mar 19, 2025 | 59.70 | 61.60 | 59.70 | 61.60 | 61.60 | - |
| Mar 18, 2025 | 61.55 | 61.55 | 59.98 | 59.98 | 59.98 | - |
| Mar 17, 2025 | 59.22 | 61.26 | 59.22 | 61.26 | 61.26 | - |
| Mar 14, 2025 | 0.256244 Dividend | |||||
| Mar 14, 2025 | 59.19 | 60.14 | 59.19 | 59.89 | 59.89 | 35 |
| Mar 13, 2025 | 59.38 | 59.63 | 59.38 | 59.63 | 59.34 | - |
| Mar 12, 2025 | 59.78 | 59.78 | 59.40 | 59.40 | 59.11 | - |
| Mar 11, 2025 | 62.01 | 62.01 | 60.08 | 60.08 | 59.79 | - |
| Mar 10, 2025 | 64.63 | 64.63 | 63.94 | 63.94 | 63.63 | - |
| Mar 7, 2025 | 62.65 | 63.41 | 62.65 | 63.41 | 63.10 | - |
| Mar 6, 2025 | 61.38 | 61.89 | 61.38 | 61.89 | 61.59 | - |
| Mar 5, 2025 | 62.97 | 62.97 | 60.92 | 60.92 | 60.62 | - |
| Mar 4, 2025 | 62.26 | 63.49 | 62.26 | 63.49 | 63.18 | - |
| Mar 3, 2025 | 62.53 | 62.62 | 62.28 | 62.62 | 62.32 | 10 |
| Feb 28, 2025 | 60.96 | 61.10 | 60.96 | 61.10 | 60.80 | - |
| Feb 27, 2025 | 60.31 | 61.10 | 60.31 | 61.10 | 60.80 | - |
| Feb 26, 2025 | 67.63 | 67.63 | 67.62 | 67.62 | 67.29 | - |
| Feb 25, 2025 | 66.65 | 66.65 | 66.61 | 66.61 | 66.29 | - |
| Feb 24, 2025 | 66.08 | 66.71 | 66.08 | 66.71 | 66.39 | - |
| Feb 21, 2025 | 66.06 | 66.88 | 66.06 | 66.88 | 66.55 | - |
| Feb 20, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 65.80 | - |
| Feb 19, 2025 | 66.61 | 66.61 | 65.73 | 65.73 | 65.41 | - |
| Feb 18, 2025 | 66.95 | 66.99 | 66.33 | 66.33 | 66.01 | 20 |
| Feb 17, 2025 | 66.67 | 66.91 | 66.67 | 66.80 | 66.48 | 100 |
| Feb 14, 2025 | 66.16 | 66.50 | 66.16 | 66.50 | 66.18 | - |
| Feb 13, 2025 | 65.18 | 65.18 | 65.02 | 65.02 | 64.70 | - |
| Feb 12, 2025 | 65.95 | 65.95 | 65.36 | 65.36 | 65.04 | - |
| Feb 11, 2025 | 65.85 | 66.53 | 65.85 | 66.53 | 66.21 | - |
| Feb 10, 2025 | 65.82 | 66.00 | 65.82 | 66.00 | 65.68 | - |
| Feb 7, 2025 | 64.87 | 65.47 | 64.87 | 65.47 | 65.15 | - |
| Feb 6, 2025 | 64.82 | 64.82 | 64.73 | 64.73 | 64.42 | - |
| Feb 5, 2025 | 63.88 | 64.95 | 63.88 | 64.95 | 64.63 | - |
| Feb 4, 2025 | 65.01 | 65.01 | 64.60 | 64.60 | 64.29 | - |
| Feb 3, 2025 | 64.34 | 65.35 | 64.34 | 65.35 | 65.03 | - |
| Jan 31, 2025 | 65.18 | 65.18 | 64.71 | 64.71 | 64.40 | - |
| Jan 30, 2025 | 63.45 | 64.83 | 63.45 | 64.83 | 64.51 | - |
| Jan 29, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.20 | - |
| Jan 28, 2025 | 64.05 | 64.05 | 64.00 | 64.00 | 63.69 | - |
| Jan 27, 2025 | 61.00 | 63.06 | 61.00 | 63.06 | 62.75 | - |
| Jan 24, 2025 | 61.76 | 61.85 | 61.76 | 61.85 | 61.55 | - |
| Jan 23, 2025 | 61.00 | 61.26 | 61.00 | 61.26 | 60.96 | 1,200 |
| Jan 22, 2025 | 62.57 | 62.57 | 61.93 | 61.93 | 61.63 | - |
| Jan 21, 2025 | 63.66 | 63.66 | 62.10 | 62.10 | 61.80 | - |
| Jan 20, 2025 | 64.12 | 64.12 | 63.77 | 63.77 | 63.46 | - |
| Jan 17, 2025 | 63.17 | 64.31 | 63.17 | 64.31 | 64.00 | - |
| Jan 16, 2025 | 63.34 | 63.34 | 62.79 | 62.79 | 62.48 | - |
| Jan 15, 2025 | 62.47 | 62.54 | 62.47 | 62.54 | 62.24 | - |
| Jan 14, 2025 | 64.24 | 64.24 | 62.75 | 62.75 | 62.44 | - |
| Jan 13, 2025 | 64.08 | 64.78 | 64.08 | 64.78 | 64.46 | - |
| Jan 10, 2025 | 66.36 | 66.36 | 64.95 | 64.95 | 64.63 | - |
| Jan 9, 2025 | 67.01 | 67.01 | 66.89 | 66.89 | 66.56 | - |
| Jan 8, 2025 | 60.95 | 67.86 | 60.95 | 67.28 | 66.95 | 20 |
| Jan 7, 2025 | 60.61 | 61.16 | 60.61 | 61.16 | 60.86 | - |
| Jan 6, 2025 | 59.70 | 60.77 | 59.70 | 60.77 | 60.47 | - |
| Jan 3, 2025 | 60.64 | 60.64 | 59.85 | 59.85 | 59.56 | 165 |
| Jan 2, 2025 | 59.81 | 60.95 | 59.81 | 60.95 | 60.65 | - |
| Dec 30, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.67 | - |
| Dec 27, 2024 | 61.09 | 61.09 | 60.26 | 60.26 | 59.97 | - |
| Dec 23, 2024 | 62.46 | 62.46 | 61.14 | 61.14 | 60.84 | - |
| Dec 20, 2024 | 61.33 | 62.23 | 61.33 | 62.23 | 61.93 | - |
| Dec 19, 2024 | 61.56 | 61.62 | 61.56 | 61.62 | 61.32 | - |
| Dec 18, 2024 | 61.02 | 62.87 | 61.02 | 62.87 | 62.56 | - |
| Dec 17, 2024 | 61.61 | 61.61 | 61.25 | 61.25 | 60.95 | - |
| Dec 16, 2024 | 60.60 | 60.61 | 60.60 | 60.61 | 60.32 | - |
| Dec 13, 2024 | 60.93 | 61.05 | 60.93 | 61.05 | 60.75 | - |
| Dec 12, 2024 | 59.89 | 61.35 | 59.89 | 61.35 | 61.05 | - |
| Dec 11, 2024 | 60.01 | 60.54 | 60.01 | 60.54 | 60.25 | - |
| Dec 10, 2024 | 60.25 | 60.25 | 59.87 | 59.87 | 59.58 | - |
| Dec 9, 2024 | 60.31 | 62.19 | 60.31 | 62.19 | 61.89 | - |
| Dec 6, 2024 | 60.04 | 60.54 | 60.04 | 60.54 | 60.25 | - |
| Dec 5, 2024 | 59.98 | 59.98 | 59.92 | 59.92 | 59.63 | - |
| Dec 4, 2024 | 59.85 | 60.08 | 59.85 | 59.90 | 59.61 | 100 |
| Dec 3, 2024 | 60.11 | 60.11 | 59.95 | 59.95 | 59.66 | - |
| Dec 2, 2024 | 60.34 | 60.60 | 59.37 | 59.37 | 59.08 | 165 |
| Nov 29, 2024 | 0.238572 Dividend | |||||
| Nov 29, 2024 | 60.62 | 60.62 | 60.39 | 60.39 | 60.10 | - |
| Nov 28, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.42 | - |
| Nov 27, 2024 | 62.01 | 62.01 | 61.04 | 61.04 | 60.47 | - |
| Nov 26, 2024 | 62.01 | 62.07 | 62.01 | 62.07 | 61.49 | - |
| Nov 25, 2024 | 60.42 | 62.83 | 60.42 | 62.83 | 62.25 | - |
| Nov 22, 2024 | 58.60 | 60.70 | 58.60 | 60.70 | 60.14 | 20 |
| Nov 21, 2024 | 57.50 | 58.94 | 57.50 | 58.94 | 58.39 | - |
| Nov 20, 2024 | 57.73 | 57.73 | 57.47 | 57.47 | 56.94 | - |
| Nov 19, 2024 | 57.97 | 57.97 | 57.68 | 57.68 | 57.15 | - |
| Nov 18, 2024 | 58.49 | 58.49 | 58.31 | 58.31 | 57.77 | - |
| Nov 15, 2024 | 58.78 | 58.78 | 58.56 | 58.56 | 58.02 | 1 |
| Nov 14, 2024 | 58.56 | 58.56 | 58.43 | 58.43 | 57.89 | - |
| Nov 13, 2024 | 57.81 | 58.15 | 57.81 | 58.15 | 57.61 | - |
| Nov 12, 2024 | 58.61 | 58.61 | 57.74 | 57.74 | 57.20 | - |
| Nov 11, 2024 | 57.77 | 58.78 | 57.77 | 58.78 | 58.24 | - |
| Nov 8, 2024 | 57.41 | 58.23 | 57.41 | 57.74 | 57.20 | 20 |
| Nov 7, 2024 | 56.88 | 57.47 | 56.88 | 57.47 | 56.94 | - |
| Nov 6, 2024 | 57.67 | 57.67 | 56.71 | 56.71 | 56.18 | - |
| Nov 5, 2024 | 55.36 | 55.62 | 55.36 | 55.62 | 55.10 | - |
| Nov 4, 2024 | 53.39 | 55.05 | 53.39 | 55.05 | 54.54 | - |
| Nov 1, 2024 | 52.50 | 53.36 | 52.50 | 53.36 | 52.87 | - |
| Oct 31, 2024 | 53.11 | 53.11 | 52.68 | 52.68 | 52.19 | - |
| Oct 30, 2024 | 58.01 | 58.01 | 57.71 | 57.71 | 57.18 | 15 |
| Oct 29, 2024 | 58.26 | 58.54 | 58.26 | 58.54 | 58.00 | - |
| Oct 28, 2024 | 58.57 | 58.57 | 58.43 | 58.43 | 57.89 | - |
| Oct 25, 2024 | 58.73 | 58.73 | 58.52 | 58.56 | 58.02 | 40 |
| Oct 24, 2024 | 59.11 | 59.11 | 58.69 | 58.69 | 58.15 | - |
| Oct 23, 2024 | 58.46 | 59.33 | 58.01 | 59.33 | 58.78 | 100 |
| Oct 22, 2024 | 59.17 | 59.17 | 58.83 | 58.83 | 58.28 | - |
| Oct 21, 2024 | 59.66 | 59.98 | 59.28 | 59.28 | 58.73 | 15 |
| Oct 18, 2024 | 60.08 | 60.08 | 59.91 | 59.91 | 59.35 | - |
| Oct 17, 2024 | 61.60 | 61.60 | 61.36 | 61.36 | 60.79 | - |
| Oct 16, 2024 | 61.51 | 61.51 | 61.33 | 61.33 | 60.76 | - |
| Oct 15, 2024 | 61.34 | 61.69 | 61.34 | 61.69 | 61.12 | - |
| Oct 14, 2024 | 60.63 | 61.11 | 60.63 | 61.11 | 60.54 | - |
| Oct 11, 2024 | 60.25 | 60.94 | 60.25 | 60.94 | 60.38 | - |
| Oct 10, 2024 | 61.09 | 61.09 | 60.42 | 60.42 | 59.86 | - |
| Oct 9, 2024 | 61.06 | 61.11 | 61.06 | 61.11 | 60.54 | - |
| Oct 8, 2024 | 60.76 | 61.59 | 60.76 | 61.59 | 61.02 | - |
| Oct 7, 2024 | 60.30 | 60.73 | 60.30 | 60.73 | 60.17 | - |
| Oct 4, 2024 | 59.68 | 60.22 | 59.68 | 60.22 | 59.66 | - |
| Oct 3, 2024 | 58.94 | 59.06 | 58.94 | 59.06 | 58.51 | - |
| Oct 2, 2024 | 59.27 | 59.59 | 59.27 | 59.59 | 59.04 | - |
| Oct 1, 2024 | 58.26 | 58.66 | 58.26 | 58.66 | 58.12 | - |
| Sep 30, 2024 | 57.15 | 58.22 | 57.15 | 58.22 | 57.68 | - |
| Sep 27, 2024 | 57.22 | 57.56 | 57.22 | 57.56 | 57.03 | - |
| Sep 26, 2024 | 57.77 | 57.86 | 57.32 | 57.32 | 56.79 | 100 |
| Sep 25, 2024 | 58.27 | 58.27 | 57.95 | 57.95 | 57.41 | - |
| Sep 24, 2024 | 57.08 | 58.30 | 57.08 | 58.30 | 57.76 | - |
| Sep 23, 2024 | 56.24 | 57.08 | 56.24 | 57.08 | 56.55 | - |
| Sep 20, 2024 | 56.48 | 56.48 | 56.23 | 56.23 | 55.71 | - |
| Sep 19, 2024 | 57.28 | 57.28 | 56.77 | 56.77 | 56.24 | - |
| Sep 18, 2024 | 58.38 | 58.38 | 57.35 | 57.35 | 56.82 | - |
| Sep 17, 2024 | 57.61 | 58.27 | 57.61 | 58.27 | 57.73 | - |
| Sep 16, 2024 | 57.06 | 57.40 | 57.06 | 57.40 | 56.87 | - |
| Sep 13, 2024 | 56.84 | 57.01 | 56.75 | 56.75 | 56.22 | 200 |
| Sep 12, 2024 | 55.17 | 56.28 | 55.17 | 56.28 | 55.76 | - |
| Sep 11, 2024 | 54.33 | 54.45 | 54.33 | 54.45 | 53.95 | - |
| Sep 10, 2024 | 53.65 | 54.43 | 53.65 | 54.43 | 53.93 | 5 |
| Sep 9, 2024 | 53.30 | 53.61 | 53.30 | 53.61 | 53.11 | - |
| Sep 6, 2024 | 52.92 | 52.99 | 52.92 | 52.99 | 52.50 | - |
| Sep 5, 2024 | 53.11 | 53.15 | 53.11 | 53.15 | 52.66 | - |
| Sep 4, 2024 | 52.98 | 53.27 | 52.98 | 53.27 | 52.78 | - |
| Sep 3, 2024 | 53.30 | 53.50 | 53.30 | 53.50 | 53.00 | - |
| Sep 2, 2024 | 53.39 | 53.41 | 53.39 | 53.41 | 52.91 | - |
| Aug 30, 2024 | 0.238572 Dividend | |||||
| Aug 30, 2024 | 52.73 | 52.84 | 52.73 | 52.84 | 52.35 | - |
| Aug 29, 2024 | 51.80 | 53.39 | 51.80 | 53.39 | 52.63 | - |
| Aug 28, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 52.42 | - |
| Aug 27, 2024 | 52.81 | 53.13 | 52.81 | 53.13 | 52.37 | - |
| Aug 26, 2024 | 52.51 | 52.95 | 52.51 | 52.95 | 52.19 | - |
| Aug 23, 2024 | 53.10 | 53.10 | 52.47 | 52.47 | 51.72 | - |
| Aug 22, 2024 | 52.67 | 53.00 | 52.67 | 53.00 | 52.24 | - |
| Aug 21, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.43 | - |
| Aug 20, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.44 | - |
| Aug 19, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.44 | - |
| Aug 16, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.15 | - |
| Aug 15, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 49.97 | - |
| Aug 14, 2024 | 50.70 | 50.70 | 50.56 | 50.56 | 49.84 | 16 |
| Aug 13, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.31 | - |
| Aug 12, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.02 | - |
| Aug 9, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.43 | - |
| Aug 8, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.59 | - |
| Aug 7, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 50.71 | - |
| Aug 6, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.57 | - |
| Aug 5, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.25 | - |
| Aug 2, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 50.85 | - |
| Aug 1, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 50.74 | - |
| Jul 31, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 50.75 | - |
| Jul 30, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 49.69 | - |
| Jul 29, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.30 | - |
| Jul 26, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.28 | - |
| Jul 25, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 48.79 | - |
| Jul 24, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.16 | - |
| Jul 23, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 48.66 | - |
| Jul 22, 2024 | 49.28 | 49.28 | 49.15 | 49.15 | 48.44 | 4 |
| Jul 19, 2024 | 49.98 | 50.11 | 49.98 | 50.11 | 49.39 | 784 |
| Jul 18, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.17 | - |
| Jul 17, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.00 | - |
| Jul 16, 2024 | 49.33 | 49.35 | 49.33 | 49.35 | 48.65 | 100 |
| Jul 15, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 48.78 | - |
| Jul 12, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 48.94 | - |
| Jul 11, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.11 | - |
| Jul 10, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 47.96 | - |
| Jul 9, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.05 | - |
| Jul 8, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.04 | - |
| Jul 5, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 47.87 | - |
| Jul 4, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 47.96 | - |
| Jul 3, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 48.84 | - |
| Jul 2, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.32 | - |
| Jul 1, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.28 | - |
| Jun 28, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 48.93 | - |
| Jun 27, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.39 | - |
| Jun 26, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.68 | - |
| Jun 25, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.57 | - |
| Jun 24, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 49.87 | - |
| Jun 21, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.52 | - |
| Jun 20, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.24 | 10 |
| Jun 19, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.31 | - |
| Jun 18, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 48.81 | - |
| Jun 17, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 47.96 | - |
| Jun 14, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.32 | - |
| Jun 13, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 48.61 | - |
| Jun 12, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 48.51 | - |
| Jun 11, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.51 | - |
| Jun 10, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 48.62 | - |
| Jun 7, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.25 | - |
| Jun 6, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 47.97 | - |
| Jun 5, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 48.73 | 17 |
| Jun 4, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 48.39 | - |
| Jun 3, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.31 | - |
| May 31, 2024 | 0.238572 Dividend | |||||
| May 31, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.24 | 70 |
| May 30, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.10 | - |
| May 29, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 47.67 | - |
| May 28, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 48.87 | - |
| May 27, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.13 | - |
| May 24, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 47.77 | - |
| May 23, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 47.97 | - |
| May 22, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.07 | - |
| May 21, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.20 | - |
| May 20, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 46.35 | - |
| May 17, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 47.51 | - |
| May 16, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.08 | - |
| May 15, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.03 | - |
| May 14, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.17 | - |
| May 13, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.42 | - |
| May 10, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 45.67 | - |
| May 9, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.14 | - |
| May 8, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 45.54 | - |
| May 7, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 44.87 | - |
| May 6, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.10 | - |