Vienna - Delayed Quote EUR
eBay Inc. (EBAY.VI)
58.49
-0.79
(-1.33%)
At close: April 29 at 5:32:14 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 29, 2025 | 58.29 | 58.63 | 57.69 | 58.49 | 58.49 | 4 |
| Apr 28, 2025 | 59.80 | 60.07 | 59.09 | 59.28 | 59.28 | 7 |
| Apr 25, 2025 | 59.51 | 59.54 | 58.82 | 59.31 | 59.31 | 331 |
| Apr 24, 2025 | 58.52 | 58.91 | 57.97 | 58.91 | 58.91 | 393 |
| Apr 23, 2025 | 59.73 | 60.24 | 58.35 | 58.35 | 58.35 | 846 |
| Apr 22, 2025 | 57.14 | 58.20 | 56.75 | 58.20 | 58.20 | 698 |
| Apr 17, 2025 | 58.30 | 58.30 | 57.68 | 58.17 | 58.17 | 13 |
| Apr 16, 2025 | 57.01 | 59.16 | 57.01 | 59.16 | 59.16 | 655 |
| Apr 15, 2025 | 58.40 | 58.75 | 58.17 | 58.56 | 58.56 | 529 |
| Apr 14, 2025 | 56.77 | 58.02 | 56.77 | 57.81 | 57.81 | 189 |
| Apr 11, 2025 | 55.56 | 55.75 | 54.50 | 55.75 | 55.75 | 164 |
| Apr 10, 2025 | 56.65 | 56.65 | 55.18 | 55.38 | 55.38 | 171 |
| Apr 9, 2025 | 54.10 | 54.25 | 53.45 | 53.83 | 53.83 | 576 |
| Apr 8, 2025 | 56.40 | 57.38 | 55.96 | 55.96 | 55.96 | 77 |
| Apr 7, 2025 | 53.04 | 56.14 | 51.58 | 55.41 | 55.41 | 1,284 |
| Apr 4, 2025 | 59.71 | 60.04 | 57.98 | 58.70 | 58.70 | 486 |
| Apr 3, 2025 | 59.66 | 60.85 | 59.17 | 59.77 | 59.77 | 662 |
| Apr 2, 2025 | 62.72 | 62.82 | 61.97 | 62.82 | 62.82 | - |
| Apr 1, 2025 | 62.73 | 63.06 | 62.59 | 62.96 | 62.96 | 2 |
| Mar 31, 2025 | 61.30 | 62.17 | 61.10 | 62.17 | 62.17 | 176 |
| Mar 28, 2025 | 61.64 | 62.13 | 61.64 | 62.11 | 62.11 | 166 |
| Mar 27, 2025 | 60.85 | 62.14 | 60.74 | 62.02 | 62.02 | - |
| Mar 26, 2025 | 61.04 | 61.39 | 60.63 | 61.08 | 61.08 | - |
| Mar 25, 2025 | 61.64 | 62.06 | 61.56 | 61.88 | 61.88 | - |
| Mar 24, 2025 | 61.24 | 61.39 | 60.85 | 61.39 | 61.39 | 43 |
| Mar 21, 2025 | 60.80 | 60.97 | 60.69 | 60.70 | 60.70 | 213 |
| Mar 20, 2025 | 62.02 | 62.46 | 61.57 | 61.57 | 61.57 | - |
| Mar 19, 2025 | 59.80 | 61.65 | 59.80 | 61.65 | 61.65 | - |
| Mar 18, 2025 | 61.89 | 61.89 | 60.11 | 60.11 | 60.11 | 190 |
| Mar 17, 2025 | 59.81 | 61.32 | 59.69 | 61.32 | 61.32 | 87 |
| Mar 14, 2025 | 0.254881 Dividend | |||||
| Mar 14, 2025 | 59.23 | 59.87 | 58.96 | 59.87 | 59.87 | 163 |
| Mar 13, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.32 | - |
| Mar 12, 2025 | 60.40 | 60.41 | 59.61 | 59.61 | 59.32 | 100 |
| Mar 11, 2025 | 62.49 | 62.81 | 59.94 | 59.94 | 59.65 | - |
| Mar 10, 2025 | 64.74 | 65.61 | 64.06 | 64.06 | 63.75 | 166 |
| Mar 7, 2025 | 62.85 | 63.57 | 62.12 | 63.57 | 63.26 | - |
| Mar 6, 2025 | 61.17 | 62.25 | 61.02 | 62.25 | 61.95 | 19 |
| Mar 5, 2025 | 62.87 | 62.87 | 60.81 | 60.81 | 60.51 | - |
| Mar 4, 2025 | 62.25 | 63.47 | 61.92 | 63.47 | 63.16 | 1 |
| Mar 3, 2025 | 62.39 | 62.39 | 62.09 | 62.31 | 62.01 | 311 |
| Feb 28, 2025 | 61.18 | 61.23 | 60.81 | 61.08 | 60.78 | 1 |
| Feb 27, 2025 | 60.54 | 61.44 | 60.54 | 61.35 | 61.05 | 332 |
| Feb 26, 2025 | 67.71 | 67.77 | 67.55 | 67.55 | 67.22 | 100 |
| Feb 25, 2025 | 66.46 | 66.98 | 66.46 | 66.81 | 66.48 | 59 |
| Feb 24, 2025 | 66.02 | 66.94 | 66.02 | 66.94 | 66.61 | - |
| Feb 21, 2025 | 66.17 | 67.02 | 66.17 | 67.02 | 66.69 | - |
| Feb 20, 2025 | 65.89 | 66.47 | 65.89 | 66.05 | 65.73 | - |
| Feb 19, 2025 | 66.08 | 66.85 | 65.79 | 65.86 | 65.54 | 166 |
| Feb 18, 2025 | 66.91 | 66.97 | 66.43 | 66.43 | 66.11 | - |
| Feb 17, 2025 | 67.01 | 67.01 | 66.82 | 66.83 | 66.50 | - |
| Feb 14, 2025 | 66.18 | 66.59 | 66.00 | 66.59 | 66.27 | 166 |
| Feb 13, 2025 | 65.00 | 65.45 | 64.87 | 65.13 | 64.81 | - |
| Feb 12, 2025 | 66.03 | 66.03 | 65.49 | 65.51 | 65.19 | 166 |
| Feb 11, 2025 | 66.00 | 66.62 | 65.50 | 66.62 | 66.30 | 264 |
| Feb 10, 2025 | 66.03 | 66.06 | 65.79 | 66.06 | 65.74 | - |
| Feb 7, 2025 | 64.97 | 65.66 | 64.76 | 65.66 | 65.34 | 256 |
| Feb 6, 2025 | 65.42 | 65.92 | 64.81 | 64.81 | 64.49 | 701 |
| Feb 5, 2025 | 64.24 | 65.18 | 63.86 | 65.18 | 64.86 | 233 |
| Feb 4, 2025 | 65.21 | 65.26 | 64.83 | 64.83 | 64.51 | - |
| Feb 3, 2025 | 64.96 | 65.62 | 64.66 | 65.44 | 65.12 | 586 |
| Jan 31, 2025 | 65.18 | 65.34 | 64.77 | 64.77 | 64.45 | 1 |
| Jan 30, 2025 | 63.69 | 65.00 | 63.64 | 65.00 | 64.68 | 323 |
| Jan 29, 2025 | 64.58 | 64.80 | 64.22 | 64.22 | 63.91 | - |
| Jan 28, 2025 | 64.12 | 64.17 | 63.65 | 64.10 | 63.79 | 166 |
| Jan 27, 2025 | 61.30 | 63.04 | 61.15 | 63.04 | 62.73 | 166 |
| Jan 24, 2025 | 61.89 | 62.23 | 61.85 | 61.85 | 61.55 | 1 |
| Jan 23, 2025 | 61.30 | 61.44 | 60.93 | 61.40 | 61.10 | 220 |
| Jan 22, 2025 | 62.65 | 62.65 | 61.99 | 62.00 | 61.70 | - |
| Jan 21, 2025 | 63.94 | 64.23 | 62.10 | 62.10 | 61.80 | 568 |
| Jan 20, 2025 | 64.34 | 64.35 | 63.89 | 63.89 | 63.58 | 2 |
| Jan 17, 2025 | 63.35 | 64.34 | 63.20 | 64.34 | 64.03 | 50 |
| Jan 16, 2025 | 63.50 | 63.50 | 63.15 | 63.15 | 62.84 | - |
| Jan 15, 2025 | 62.44 | 62.90 | 62.44 | 62.84 | 62.53 | 171 |
| Jan 14, 2025 | 64.39 | 64.44 | 62.97 | 62.97 | 62.66 | 171 |
| Jan 13, 2025 | 64.03 | 64.80 | 63.42 | 64.80 | 64.48 | 214 |
| Jan 10, 2025 | 67.09 | 67.26 | 64.87 | 64.87 | 64.55 | 580 |
| Jan 9, 2025 | 67.26 | 67.35 | 66.84 | 66.90 | 66.57 | 186 |
| Jan 8, 2025 | 61.19 | 69.08 | 61.19 | 67.97 | 67.64 | 1,001 |
| Jan 7, 2025 | 60.58 | 61.66 | 60.58 | 61.31 | 61.01 | 332 |
| Jan 6, 2025 | 59.79 | 60.74 | 59.12 | 60.74 | 60.44 | 57 |
| Jan 3, 2025 | 60.73 | 60.80 | 60.05 | 60.05 | 59.76 | 66 |
| Jan 2, 2025 | 59.91 | 61.12 | 59.80 | 61.12 | 60.82 | 5 |
| Dec 30, 2024 | 60.10 | 60.47 | 59.73 | 60.20 | 59.91 | 451 |
| Dec 27, 2024 | 61.03 | 61.05 | 60.47 | 60.47 | 60.18 | - |
| Dec 23, 2024 | 62.82 | 62.90 | 61.28 | 61.28 | 60.98 | 174 |
| Dec 20, 2024 | 61.85 | 62.53 | 61.03 | 62.53 | 62.23 | 348 |
| Dec 19, 2024 | 61.83 | 62.58 | 61.65 | 61.91 | 61.61 | 348 |
| Dec 18, 2024 | 61.30 | 63.05 | 61.30 | 63.05 | 62.74 | - |
| Dec 17, 2024 | 61.40 | 61.84 | 61.38 | 61.39 | 61.09 | 205 |
| Dec 16, 2024 | 60.81 | 60.81 | 60.61 | 60.73 | 60.43 | 25 |
| Dec 13, 2024 | 60.91 | 61.16 | 60.77 | 61.13 | 60.83 | 55 |
| Dec 12, 2024 | 59.96 | 61.40 | 59.72 | 61.40 | 61.10 | 74 |
| Dec 11, 2024 | 60.21 | 61.00 | 60.21 | 60.69 | 60.39 | 50 |
| Dec 10, 2024 | 60.45 | 60.45 | 59.48 | 59.95 | 59.66 | 174 |
| Dec 9, 2024 | 60.23 | 62.30 | 59.50 | 62.30 | 62.00 | 348 |
| Dec 6, 2024 | 60.04 | 60.66 | 60.04 | 60.57 | 60.28 | - |
| Dec 5, 2024 | 60.08 | 60.50 | 59.81 | 60.08 | 59.79 | - |
| Dec 4, 2024 | 59.77 | 60.03 | 59.67 | 60.03 | 59.74 | - |
| Dec 3, 2024 | 60.00 | 60.08 | 59.85 | 60.08 | 59.79 | - |
| Dec 2, 2024 | 60.61 | 60.61 | 59.59 | 59.59 | 59.30 | 115 |
| Nov 29, 2024 | 0.237303 Dividend | |||||
| Nov 29, 2024 | 60.87 | 61.20 | 60.53 | 60.53 | 60.24 | - |
| Nov 28, 2024 | 61.19 | 61.29 | 61.04 | 61.21 | 60.64 | - |
| Nov 27, 2024 | 61.95 | 61.95 | 60.88 | 60.88 | 60.32 | - |
| Nov 26, 2024 | 61.87 | 62.06 | 61.57 | 62.06 | 61.49 | - |
| Nov 25, 2024 | 60.64 | 62.54 | 60.46 | 62.54 | 61.96 | - |
| Nov 22, 2024 | 58.53 | 60.73 | 58.53 | 60.73 | 60.17 | - |
| Nov 21, 2024 | 57.56 | 58.87 | 57.44 | 58.87 | 58.33 | 35 |
| Nov 20, 2024 | 57.93 | 57.98 | 57.53 | 57.53 | 57.00 | 213 |
| Nov 19, 2024 | 58.08 | 58.17 | 57.46 | 57.78 | 57.25 | - |
| Nov 18, 2024 | 57.90 | 58.44 | 57.90 | 58.44 | 57.90 | 4 |
| Nov 15, 2024 | 59.01 | 59.17 | 58.47 | 58.47 | 57.93 | - |
| Nov 14, 2024 | 58.59 | 58.82 | 58.47 | 58.52 | 57.98 | 174 |
| Nov 13, 2024 | 57.93 | 58.21 | 57.75 | 58.21 | 57.67 | - |
| Nov 12, 2024 | 58.69 | 58.92 | 57.81 | 57.81 | 57.27 | 234 |
| Nov 11, 2024 | 57.93 | 58.85 | 57.93 | 58.85 | 58.31 | 5 |
| Nov 8, 2024 | 57.47 | 58.02 | 57.34 | 58.01 | 57.47 | 233 |
| Nov 7, 2024 | 57.23 | 57.44 | 56.64 | 57.44 | 56.91 | 138 |
| Nov 6, 2024 | 58.02 | 58.28 | 56.87 | 56.87 | 56.34 | 406 |
| Nov 5, 2024 | 55.96 | 56.17 | 55.74 | 55.74 | 55.22 | 359 |
| Nov 4, 2024 | 53.40 | 54.93 | 53.30 | 54.93 | 54.42 | - |
| Nov 1, 2024 | 52.98 | 53.58 | 52.83 | 53.58 | 53.08 | 348 |
| Oct 31, 2024 | 53.54 | 54.17 | 51.91 | 52.46 | 51.97 | 748 |
| Oct 30, 2024 | 58.14 | 58.14 | 57.57 | 57.57 | 57.04 | 348 |
| Oct 29, 2024 | 58.28 | 58.55 | 58.21 | 58.55 | 58.01 | 174 |
| Oct 28, 2024 | 58.62 | 58.70 | 58.46 | 58.46 | 57.92 | 165 |
| Oct 25, 2024 | 58.79 | 59.05 | 58.60 | 58.60 | 58.06 | - |
| Oct 24, 2024 | 59.21 | 59.51 | 58.79 | 58.79 | 58.25 | 174 |
| Oct 23, 2024 | 58.61 | 59.39 | 58.58 | 59.24 | 58.69 | 239 |
| Oct 22, 2024 | 59.16 | 59.21 | 58.85 | 58.85 | 58.31 | - |
| Oct 21, 2024 | 59.82 | 59.95 | 59.31 | 59.31 | 58.76 | - |
| Oct 18, 2024 | 60.28 | 60.55 | 59.87 | 59.87 | 59.32 | - |
| Oct 17, 2024 | 61.57 | 62.14 | 61.37 | 61.37 | 60.80 | 188 |
| Oct 16, 2024 | 61.60 | 61.74 | 61.41 | 61.41 | 60.84 | 365 |
| Oct 15, 2024 | 61.39 | 61.71 | 61.17 | 61.71 | 61.14 | 28 |
| Oct 14, 2024 | 60.89 | 61.08 | 60.67 | 61.08 | 60.51 | 142 |
| Oct 11, 2024 | 60.30 | 60.95 | 60.09 | 60.95 | 60.39 | 347 |
| Oct 10, 2024 | 61.31 | 61.57 | 60.43 | 60.43 | 59.87 | 348 |
| Oct 9, 2024 | 61.16 | 61.28 | 61.16 | 61.17 | 60.60 | 11 |
| Oct 8, 2024 | 60.85 | 61.58 | 60.73 | 61.58 | 61.01 | - |
| Oct 7, 2024 | 60.34 | 60.68 | 60.23 | 60.68 | 60.12 | 174 |
| Oct 4, 2024 | 59.42 | 60.34 | 59.28 | 60.18 | 59.62 | 348 |
| Oct 3, 2024 | 59.04 | 59.19 | 58.78 | 59.19 | 58.64 | - |
| Oct 2, 2024 | 59.42 | 59.68 | 59.30 | 59.68 | 59.13 | 93 |
| Oct 1, 2024 | 58.40 | 58.91 | 58.40 | 58.85 | 58.31 | - |
| Sep 30, 2024 | 57.26 | 58.20 | 57.01 | 58.20 | 57.66 | - |
| Sep 27, 2024 | 57.46 | 57.55 | 57.19 | 57.55 | 57.02 | - |
| Sep 26, 2024 | 57.78 | 57.89 | 57.36 | 57.36 | 56.83 | - |
| Sep 25, 2024 | 58.37 | 58.54 | 57.91 | 57.91 | 57.37 | 214 |
| Sep 24, 2024 | 57.16 | 58.35 | 57.13 | 58.35 | 57.81 | 202 |
| Sep 23, 2024 | 56.28 | 57.13 | 56.28 | 57.13 | 56.60 | 9 |
| Sep 20, 2024 | 56.50 | 56.50 | 56.13 | 56.29 | 55.77 | - |
| Sep 19, 2024 | 57.25 | 57.32 | 56.75 | 56.75 | 56.22 | - |
| Sep 18, 2024 | 58.41 | 58.41 | 57.44 | 57.44 | 56.91 | - |
| Sep 17, 2024 | 57.73 | 58.19 | 57.48 | 58.19 | 57.65 | 67 |
| Sep 16, 2024 | 57.15 | 57.21 | 56.81 | 57.21 | 56.68 | 1 |
| Sep 13, 2024 | 56.94 | 57.58 | 56.94 | 56.96 | 56.43 | 202 |
| Sep 12, 2024 | 55.23 | 56.27 | 55.19 | 56.27 | 55.75 | - |
| Sep 11, 2024 | 54.46 | 54.79 | 54.46 | 54.51 | 54.01 | - |
| Sep 10, 2024 | 53.53 | 54.39 | 53.53 | 54.39 | 53.89 | 31 |
| Sep 9, 2024 | 53.55 | 53.76 | 53.53 | 53.63 | 53.13 | 81 |
| Sep 6, 2024 | 52.96 | 53.30 | 52.83 | 52.99 | 52.50 | - |
| Sep 5, 2024 | 53.12 | 53.16 | 53.11 | 53.16 | 52.67 | - |
| Sep 4, 2024 | 53.02 | 53.23 | 53.02 | 53.23 | 52.74 | - |
| Sep 3, 2024 | 53.47 | 53.65 | 53.11 | 53.65 | 53.15 | 221 |
| Sep 2, 2024 | 53.33 | 53.45 | 53.33 | 53.45 | 52.96 | - |
| Aug 30, 2024 | 0.237303 Dividend | |||||
| Aug 30, 2024 | 52.73 | 52.98 | 52.73 | 52.83 | 52.34 | 150 |
| Aug 29, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 51.71 | - |
| Aug 28, 2024 | 53.22 | 53.44 | 52.46 | 52.46 | 51.71 | 202 |
| Aug 27, 2024 | 52.87 | 52.97 | 52.74 | 52.97 | 52.21 | - |
| Aug 26, 2024 | 52.48 | 52.98 | 52.48 | 52.98 | 52.22 | - |
| Aug 23, 2024 | 53.12 | 53.33 | 52.35 | 52.35 | 51.60 | - |
| Aug 22, 2024 | 52.68 | 53.05 | 52.67 | 53.05 | 52.29 | 7 |
| Aug 21, 2024 | 51.24 | 51.72 | 51.22 | 51.72 | 50.98 | - |
| Aug 20, 2024 | 51.17 | 51.19 | 50.91 | 50.95 | 50.22 | 98 |
| Aug 19, 2024 | 50.25 | 51.19 | 50.15 | 51.19 | 50.46 | - |
| Aug 16, 2024 | 51.10 | 51.10 | 50.44 | 50.75 | 50.02 | 142 |
| Aug 15, 2024 | 50.75 | 51.64 | 50.75 | 51.28 | 50.54 | 300 |
| Aug 14, 2024 | 50.72 | 51.05 | 50.61 | 51.05 | 50.32 | - |
| Aug 13, 2024 | 51.18 | 51.22 | 50.75 | 50.75 | 50.02 | - |
| Aug 12, 2024 | 51.81 | 52.29 | 51.07 | 51.07 | 50.34 | - |
| Aug 9, 2024 | 51.21 | 51.75 | 51.21 | 51.75 | 51.01 | - |
| Aug 8, 2024 | 50.42 | 50.88 | 50.35 | 50.86 | 50.13 | - |
| Aug 7, 2024 | 51.40 | 51.71 | 51.40 | 51.66 | 50.92 | 202 |
| Aug 6, 2024 | 50.35 | 51.07 | 50.25 | 51.07 | 50.34 | - |
| Aug 5, 2024 | 49.53 | 50.81 | 49.53 | 50.59 | 49.86 | 1,810 |
| Aug 2, 2024 | 51.62 | 51.68 | 51.10 | 51.39 | 50.65 | 294 |
| Aug 1, 2024 | 51.49 | 53.48 | 51.14 | 53.48 | 52.71 | 871 |
| Jul 31, 2024 | 51.38 | 51.56 | 50.92 | 51.18 | 50.45 | 388 |
| Jul 30, 2024 | 50.53 | 50.99 | 50.47 | 50.99 | 50.26 | - |
| Jul 29, 2024 | 50.02 | 50.45 | 50.02 | 50.45 | 49.73 | - |
| Jul 26, 2024 | 49.08 | 49.70 | 49.08 | 49.56 | 48.84 | 150 |
| Jul 25, 2024 | 49.56 | 49.76 | 49.41 | 49.76 | 49.05 | 2 |
| Jul 24, 2024 | 48.88 | 49.59 | 48.85 | 49.59 | 48.88 | - |
| Jul 23, 2024 | 49.48 | 49.75 | 49.32 | 49.32 | 48.61 | 150 |
| Jul 22, 2024 | 49.31 | 49.47 | 49.20 | 49.32 | 48.61 | - |
| Jul 19, 2024 | 49.93 | 50.15 | 49.38 | 49.38 | 48.67 | 470 |
| Jul 18, 2024 | 49.99 | 50.65 | 49.99 | 50.65 | 49.92 | - |
| Jul 17, 2024 | 50.69 | 50.69 | 50.44 | 50.53 | 49.80 | - |
| Jul 16, 2024 | 49.29 | 50.44 | 49.29 | 50.44 | 49.72 | - |
| Jul 15, 2024 | 49.78 | 49.78 | 49.22 | 49.53 | 48.81 | 202 |
| Jul 12, 2024 | 49.92 | 49.99 | 49.65 | 49.65 | 48.94 | - |
| Jul 11, 2024 | 48.87 | 49.68 | 48.83 | 49.68 | 48.97 | 100 |
| Jul 10, 2024 | 48.67 | 48.69 | 48.52 | 48.52 | 47.82 | - |
| Jul 9, 2024 | 48.82 | 48.86 | 48.76 | 48.76 | 48.06 | - |
| Jul 8, 2024 | 48.74 | 48.79 | 48.29 | 48.79 | 48.09 | 106 |
| Jul 5, 2024 | 48.67 | 48.76 | 48.44 | 48.76 | 48.06 | 195 |
| Jul 4, 2024 | 48.71 | 48.71 | 48.56 | 48.56 | 47.86 | - |
| Jul 3, 2024 | 49.42 | 49.42 | 48.71 | 48.71 | 48.01 | - |
| Jul 2, 2024 | 49.18 | 49.33 | 49.18 | 49.33 | 48.62 | - |
| Jul 1, 2024 | 50.01 | 50.19 | 48.99 | 48.99 | 48.28 | 1 |
| Jun 28, 2024 | 49.67 | 50.11 | 49.67 | 50.11 | 49.39 | - |
| Jun 27, 2024 | 50.16 | 50.16 | 49.67 | 49.67 | 48.96 | 23 |
| Jun 26, 2024 | 50.51 | 50.59 | 50.35 | 50.59 | 49.86 | 209 |
| Jun 25, 2024 | 50.36 | 50.93 | 50.36 | 50.93 | 50.20 | - |
| Jun 24, 2024 | 50.57 | 51.02 | 50.57 | 51.02 | 50.29 | 76 |
| Jun 21, 2024 | 50.34 | 50.75 | 50.34 | 50.75 | 50.02 | - |
| Jun 20, 2024 | 51.47 | 51.69 | 50.30 | 50.30 | 49.58 | 812 |
| Jun 19, 2024 | 51.11 | 51.42 | 51.07 | 51.42 | 50.68 | 167 |
| Jun 18, 2024 | 49.54 | 49.81 | 49.54 | 49.81 | 49.10 | - |
| Jun 17, 2024 | 48.74 | 49.37 | 48.69 | 49.37 | 48.66 | 200 |
| Jun 14, 2024 | 50.07 | 50.07 | 49.62 | 49.62 | 48.90 | 627 |
| Jun 13, 2024 | 49.29 | 49.76 | 49.29 | 49.76 | 49.05 | 398 |
| Jun 12, 2024 | 49.35 | 49.35 | 49.08 | 49.08 | 48.37 | - |
| Jun 11, 2024 | 49.33 | 49.33 | 48.76 | 48.76 | 48.06 | - |
| Jun 10, 2024 | 48.80 | 49.32 | 48.80 | 49.32 | 48.61 | 423 |
| Jun 7, 2024 | 49.02 | 49.51 | 49.02 | 49.51 | 48.79 | 359 |
| Jun 6, 2024 | 48.72 | 49.17 | 48.72 | 49.17 | 48.46 | 209 |
| Jun 5, 2024 | 49.44 | 49.69 | 48.81 | 48.81 | 48.11 | 518 |
| Jun 4, 2024 | 49.12 | 49.12 | 48.79 | 48.96 | 48.25 | 621 |
| Jun 3, 2024 | 50.03 | 50.03 | 49.12 | 49.12 | 48.41 | 815 |
| May 31, 2024 | 0.237303 Dividend | |||||
| May 31, 2024 | 48.96 | 49.06 | 48.87 | 49.06 | 48.36 | 35 |
| May 30, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.02 | - |
| May 29, 2024 | 48.65 | 48.65 | 47.97 | 47.97 | 47.02 | - |
| May 28, 2024 | 49.97 | 49.97 | 49.40 | 49.40 | 48.42 | - |
| May 27, 2024 | 50.17 | 50.17 | 50.02 | 50.02 | 49.02 | - |
| May 24, 2024 | 48.76 | 49.60 | 48.76 | 49.60 | 48.61 | 209 |
| May 23, 2024 | 48.92 | 48.92 | 48.53 | 48.53 | 47.56 | 309 |
| May 22, 2024 | 48.03 | 48.25 | 48.03 | 48.25 | 47.29 | - |
| May 21, 2024 | 47.17 | 48.15 | 47.05 | 48.15 | 47.20 | 97 |
| May 20, 2024 | 47.35 | 47.35 | 47.11 | 47.11 | 46.17 | - |
| May 17, 2024 | 48.53 | 48.53 | 47.22 | 47.22 | 46.29 | - |
| May 16, 2024 | 48.24 | 48.24 | 48.06 | 48.06 | 47.11 | - |
| May 15, 2024 | 48.12 | 48.12 | 47.97 | 47.97 | 47.01 | - |
| May 14, 2024 | 48.19 | 48.19 | 47.92 | 47.92 | 46.97 | 209 |
| May 13, 2024 | 47.41 | 48.21 | 47.41 | 48.21 | 47.25 | - |
| May 10, 2024 | 46.78 | 47.24 | 46.78 | 47.24 | 46.30 | - |
| May 9, 2024 | 46.22 | 46.66 | 46.22 | 46.66 | 45.73 | - |
| May 8, 2024 | 46.60 | 46.60 | 46.37 | 46.40 | 45.47 | 234 |
| May 7, 2024 | 45.84 | 46.40 | 45.84 | 46.40 | 45.48 | 209 |
| May 6, 2024 | 46.26 | 46.26 | 46.06 | 46.06 | 45.14 | 1 |
| May 3, 2024 | 46.03 | 46.21 | 46.03 | 46.21 | 45.29 | - |
| May 2, 2024 | 45.99 | 47.03 | 45.99 | 46.13 | 45.21 | 420 |
| Apr 30, 2024 | 49.24 | 49.24 | 48.42 | 48.42 | 47.46 | 210 |
| Apr 29, 2024 | 48.72 | 49.01 | 48.72 | 49.01 | 48.03 | 209 |