Dusseldorf - Delayed Quote EUR
Entergy Corp (ETY.DU)
73.50
0.00
(0.00%)
As of 9:31:17 AM 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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - |
| Apr 28, 2025 | 72.50 | 74.00 | 72.50 | 73.50 | 73.50 | - |
| Apr 25, 2025 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | - |
| Apr 24, 2025 | 72.50 | 74.00 | 71.50 | 74.00 | 74.00 | - |
| Apr 23, 2025 | 72.50 | 74.50 | 72.50 | 73.50 | 73.50 | - |
| Apr 22, 2025 | 68.00 | 72.00 | 68.00 | 71.50 | 71.50 | - |
| Apr 17, 2025 | 71.50 | 73.00 | 70.00 | 73.00 | 73.00 | - |
| Apr 16, 2025 | 71.50 | 73.00 | 71.00 | 72.00 | 72.00 | - |
| Apr 15, 2025 | 71.00 | 74.00 | 71.00 | 73.50 | 73.50 | - |
| Apr 14, 2025 | 70.50 | 73.00 | 70.50 | 72.50 | 72.50 | - |
| Apr 11, 2025 | 70.50 | 71.00 | 70.00 | 71.00 | 71.00 | - |
| Apr 10, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 9, 2025 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | - |
| Apr 8, 2025 | 72.00 | 74.50 | 71.50 | 71.50 | 71.50 | - |
| Apr 7, 2025 | 66.50 | 71.50 | 66.50 | 71.50 | 71.50 | - |
| Apr 4, 2025 | 75.00 | 75.00 | 72.50 | 72.50 | 72.50 | - |
| Apr 3, 2025 | 75.50 | 77.00 | 74.50 | 77.00 | 77.00 | - |
| Apr 2, 2025 | 77.50 | 79.50 | 77.50 | 78.50 | 78.50 | - |
| Apr 1, 2025 | 77.00 | 78.50 | 77.00 | 78.00 | 78.00 | - |
| Mar 31, 2025 | 76.50 | 78.50 | 76.00 | 77.50 | 77.50 | - |
| Mar 28, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - |
| Mar 27, 2025 | 77.50 | 78.00 | 77.00 | 77.00 | 77.00 | - |
| Mar 26, 2025 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | - |
| Mar 25, 2025 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | - |
| Mar 24, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | - |
| Mar 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Mar 20, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - |
| Mar 19, 2025 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | - |
| Mar 18, 2025 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | - |
| Mar 17, 2025 | 77.50 | 78.50 | 77.00 | 78.00 | 78.00 | - |
| Mar 14, 2025 | 75.50 | 77.50 | 75.50 | 77.00 | 77.00 | - |
| Mar 13, 2025 | 75.00 | 75.50 | 75.00 | 75.00 | 75.00 | - |
| Mar 12, 2025 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | - |
| Mar 11, 2025 | 73.50 | 75.50 | 73.00 | 74.50 | 74.50 | - |
| Mar 10, 2025 | 73.00 | 73.50 | 73.00 | 73.00 | 73.00 | - |
| Mar 7, 2025 | 73.50 | 75.00 | 73.50 | 74.50 | 74.50 | - |
| Mar 6, 2025 | 76.50 | 77.50 | 74.50 | 74.50 | 74.50 | - |
| Mar 5, 2025 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | - |
| Mar 4, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Feb 28, 2025 | 80.50 | 82.50 | 80.50 | 82.00 | 82.00 | - |
| Feb 27, 2025 | 80.50 | 82.50 | 80.50 | 82.00 | 82.00 | - |
| Feb 26, 2025 | 80.00 | 82.50 | 80.00 | 81.50 | 81.50 | - |
| Feb 25, 2025 | 80.00 | 80.00 | 79.00 | 79.50 | 79.50 | - |
| Feb 24, 2025 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | - |
| Feb 21, 2025 | 80.00 | 81.50 | 80.00 | 80.00 | 80.00 | - |
| Feb 20, 2025 | 82.00 | 82.50 | 81.00 | 81.00 | 81.00 | - |
| Feb 19, 2025 | 82.00 | 83.50 | 82.00 | 82.50 | 82.50 | - |
| Feb 18, 2025 | 79.00 | 83.50 | 79.00 | 83.00 | 83.00 | - |
| Feb 17, 2025 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | - |
| Feb 14, 2025 | 78.00 | 80.00 | 77.50 | 78.50 | 78.50 | - |
| Feb 13, 2025 | 78.00 | 80.00 | 77.50 | 79.00 | 79.00 | - |
| Feb 12, 2025 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | - |
| Feb 11, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - |
| Feb 10, 2025 | 0.52680004 Dividend | |||||
| Feb 10, 2025 | 79.50 | 80.00 | 78.50 | 78.50 | 78.50 | - |
| Feb 7, 2025 | 78.00 | 80.00 | 78.00 | 78.50 | 77.90 | - |
| Feb 6, 2025 | 78.00 | 79.50 | 78.00 | 78.50 | 77.90 | - |
| Feb 5, 2025 | 77.00 | 79.00 | 76.50 | 79.00 | 78.40 | - |
| Feb 4, 2025 | 78.00 | 79.00 | 77.50 | 78.00 | 77.40 | - |
| Feb 3, 2025 | 76.50 | 78.50 | 76.50 | 78.50 | 77.90 | - |
| Jan 31, 2025 | 76.50 | 78.00 | 76.50 | 77.50 | 76.91 | - |
| Jan 30, 2025 | 74.50 | 77.50 | 74.50 | 77.00 | 76.41 | - |
| Jan 29, 2025 | 73.00 | 76.00 | 73.00 | 76.00 | 75.42 | - |
| Jan 28, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 71.45 | - |
| Jan 27, 2025 | 76.50 | 76.50 | 74.50 | 74.50 | 73.93 | - |
| Jan 24, 2025 | 76.50 | 78.00 | 76.50 | 78.00 | 77.40 | - |
| Jan 23, 2025 | 78.00 | 79.50 | 78.00 | 78.50 | 77.90 | - |
| Jan 22, 2025 | 78.50 | 79.00 | 78.50 | 78.50 | 77.90 | - |
| Jan 21, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 79.39 | - |
| Jan 20, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 76.91 | - |
| Jan 17, 2025 | 77.50 | 79.50 | 77.50 | 79.50 | 78.89 | - |
| Jan 16, 2025 | 75.50 | 78.00 | 74.50 | 78.00 | 77.40 | - |
| Jan 15, 2025 | 74.00 | 75.50 | 74.00 | 75.50 | 74.92 | - |
| Jan 14, 2025 | 73.50 | 75.00 | 73.50 | 74.50 | 73.93 | - |
| Jan 13, 2025 | 73.00 | 74.00 | 72.50 | 74.00 | 73.43 | - |
| Jan 10, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 72.94 | - |
| Jan 9, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 72.44 | - |
| Jan 8, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 72.44 | - |
| Jan 7, 2025 | 71.00 | 73.00 | 71.00 | 73.00 | 72.44 | - |
| Jan 6, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 71.45 | - |
| Jan 3, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 73.43 | - |
| Jan 2, 2025 | 72.00 | 73.00 | 72.00 | 72.50 | 71.95 | - |
| Dec 30, 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 70.95 | - |
| Dec 27, 2024 | 71.50 | 72.50 | 71.00 | 72.00 | 71.45 | - |
| Dec 23, 2024 | 71.00 | 71.50 | 70.00 | 71.50 | 70.95 | - |
| Dec 20, 2024 | 70.00 | 71.50 | 69.00 | 71.00 | 70.46 | - |
| Dec 19, 2024 | 69.00 | 71.50 | 69.00 | 71.50 | 70.95 | - |
| Dec 18, 2024 | 70.00 | 71.50 | 70.00 | 70.50 | 69.96 | - |
| Dec 17, 2024 | 69.50 | 71.50 | 69.50 | 70.50 | 69.96 | - |
| Dec 16, 2024 | 69.00 | 71.00 | 69.00 | 71.00 | 70.46 | - |
| Dec 13, 2024 | 2:1 Stock Splits | |||||
| Dec 13, 2024 | 69.00 | 70.00 | 69.00 | 69.50 | 68.97 | - |
| Dec 12, 2024 | 69.00 | 71.00 | 69.00 | 70.00 | 69.46 | - |
| Dec 11, 2024 | 69.50 | 70.50 | 69.50 | 69.50 | 68.97 | - |
| Dec 10, 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 69.46 | - |
| Dec 9, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 69.96 | - |
| Dec 6, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 70.46 | - |
| Dec 5, 2024 | 71.00 | 72.50 | 70.50 | 72.50 | 71.95 | - |
| Dec 4, 2024 | 71.00 | 71.50 | 70.50 | 70.50 | 69.96 | - |
| Dec 3, 2024 | 72.00 | 73.00 | 71.50 | 72.00 | 71.45 | - |
| Dec 2, 2024 | 73.00 | 73.00 | 72.50 | 72.50 | 71.95 | - |
| Nov 29, 2024 | 73.00 | 73.50 | 72.50 | 73.00 | 72.44 | - |
| Nov 28, 2024 | 73.00 | 73.50 | 73.00 | 73.50 | 72.94 | - |
| Nov 27, 2024 | 73.50 | 74.50 | 73.00 | 73.50 | 72.94 | - |
| Nov 26, 2024 | 72.00 | 73.50 | 72.00 | 73.00 | 72.44 | - |
| Nov 25, 2024 | 71.50 | 72.00 | 71.00 | 71.00 | 70.46 | - |
| Nov 22, 2024 | 71.00 | 73.00 | 71.00 | 72.50 | 71.95 | - |
| Nov 21, 2024 | 70.50 | 72.00 | 70.00 | 72.00 | 71.45 | - |
| Nov 20, 2024 | 70.00 | 71.50 | 70.00 | 71.00 | 70.46 | - |
| Nov 19, 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 69.46 | - |
| Nov 18, 2024 | 70.00 | 70.50 | 69.50 | 70.50 | 69.96 | - |
| Nov 15, 2024 | 68.50 | 70.00 | 68.00 | 70.00 | 69.46 | - |
| Nov 14, 2024 | 68.50 | 70.00 | 68.50 | 69.50 | 68.97 | - |
| Nov 13, 2024 | 0.52680004 Dividend | |||||
| Nov 13, 2024 | 68.50 | 70.00 | 68.50 | 69.00 | 68.47 | - |
| Nov 12, 2024 | 69.50 | 70.50 | 69.50 | 69.50 | 68.37 | - |
| Nov 11, 2024 | 68.50 | 71.00 | 68.50 | 70.50 | 69.36 | - |
| Nov 8, 2024 | 66.50 | 68.50 | 66.50 | 68.50 | 67.39 | - |
| Nov 7, 2024 | 67.00 | 67.00 | 66.50 | 67.00 | 65.91 | - |
| Nov 6, 2024 | 68.50 | 68.50 | 67.50 | 67.50 | 66.41 | - |
| Nov 5, 2024 | 64.50 | 65.50 | 64.50 | 65.00 | 63.95 | - |
| Nov 4, 2024 | 65.00 | 65.50 | 64.00 | 64.00 | 62.96 | - |
| Nov 1, 2024 | 70.00 | 70.50 | 66.50 | 66.50 | 65.42 | - |
| Oct 31, 2024 | 60.50 | 70.50 | 60.00 | 70.50 | 69.36 | - |
| Oct 30, 2024 | 61.00 | 61.50 | 60.50 | 61.00 | 60.01 | - |
| Oct 29, 2024 | 62.50 | 62.50 | 61.50 | 61.50 | 60.50 | - |
| Oct 28, 2024 | 62.00 | 62.50 | 61.50 | 62.00 | 60.99 | - |
| Oct 25, 2024 | 62.50 | 63.50 | 62.00 | 62.50 | 61.49 | - |
| Oct 24, 2024 | 62.50 | 63.50 | 62.00 | 63.00 | 61.98 | - |
| Oct 23, 2024 | 61.50 | 62.50 | 61.00 | 62.50 | 61.49 | - |
| Oct 22, 2024 | 61.50 | 61.50 | 61.00 | 61.50 | 60.50 | - |
| Oct 21, 2024 | 61.50 | 62.00 | 61.50 | 61.50 | 60.50 | - |
| Oct 18, 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 60.50 | - |
| Oct 17, 2024 | 61.00 | 62.00 | 61.00 | 61.50 | 60.50 | - |
| Oct 16, 2024 | 60.00 | 61.50 | 60.00 | 61.00 | 60.01 | - |
| Oct 15, 2024 | 59.50 | 61.00 | 59.00 | 61.00 | 60.01 | - |
| Oct 14, 2024 | 58.50 | 60.00 | 58.50 | 59.50 | 58.54 | - |
| Oct 11, 2024 | 58.00 | 59.50 | 58.00 | 59.00 | 58.04 | - |
| Oct 10, 2024 | 58.50 | 59.00 | 58.50 | 58.50 | 57.55 | - |
| Oct 9, 2024 | 58.50 | 59.00 | 58.00 | 59.00 | 58.04 | - |
| Oct 8, 2024 | 58.50 | 59.50 | 58.50 | 59.00 | 58.04 | - |
| Oct 7, 2024 | 59.50 | 59.50 | 59.00 | 59.50 | 58.54 | - |
| Oct 4, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.54 | - |
| Oct 3, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 58.04 | - |
| Oct 2, 2024 | 59.00 | 59.50 | 58.50 | 59.00 | 58.04 | - |
| Oct 1, 2024 | 58.00 | 59.50 | 58.00 | 59.00 | 58.04 | - |
| Sep 30, 2024 | 57.50 | 58.50 | 57.50 | 58.00 | 57.06 | - |
| Sep 27, 2024 | 57.00 | 58.50 | 57.00 | 58.00 | 57.06 | - |
| Sep 26, 2024 | 57.50 | 58.00 | 57.00 | 57.00 | 56.08 | - |
| Sep 25, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 56.57 | - |
| Sep 24, 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 56.57 | - |
| Sep 23, 2024 | 57.00 | 58.00 | 57.00 | 57.50 | 56.57 | - |
| Sep 20, 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 56.08 | - |
| Sep 19, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 55.58 | - |
| Sep 18, 2024 | 57.00 | 58.00 | 57.00 | 57.00 | 56.08 | - |
| Sep 17, 2024 | 56.50 | 57.50 | 56.50 | 57.00 | 56.08 | - |
| Sep 16, 2024 | 56.00 | 57.50 | 56.00 | 57.00 | 56.08 | - |
| Sep 13, 2024 | 54.50 | 56.50 | 54.50 | 56.50 | 55.58 | - |
| Sep 12, 2024 | 54.50 | 55.50 | 54.50 | 55.00 | 54.11 | - |
| Sep 11, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 53.62 | - |
| Sep 10, 2024 | 54.00 | 55.50 | 54.00 | 54.50 | 53.62 | - |
| Sep 9, 2024 | 54.00 | 55.00 | 54.00 | 54.50 | 53.62 | - |
| Sep 6, 2024 | 54.00 | 55.00 | 53.50 | 54.50 | 53.62 | - |
| Sep 5, 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 53.62 | - |
| Sep 4, 2024 | 54.00 | 55.00 | 54.00 | 54.50 | 53.62 | - |
| Sep 3, 2024 | 54.00 | 55.00 | 53.50 | 54.50 | 53.62 | - |
| Sep 2, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 52.63 | - |
| Aug 30, 2024 | 53.00 | 54.50 | 53.00 | 53.50 | 52.63 | - |
| Aug 29, 2024 | 53.00 | 53.50 | 53.00 | 53.00 | 52.14 | - |
| Aug 28, 2024 | 52.50 | 53.50 | 52.50 | 53.00 | 52.14 | - |
| Aug 27, 2024 | 52.50 | 53.00 | 52.00 | 52.50 | 51.65 | - |
| Aug 26, 2024 | 52.00 | 53.50 | 52.00 | 53.00 | 52.14 | - |
| Aug 23, 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 51.65 | - |
| Aug 22, 2024 | 52.50 | 53.50 | 52.50 | 52.50 | 51.65 | - |
| Aug 21, 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 51.65 | - |
| Aug 20, 2024 | 52.50 | 53.00 | 52.50 | 52.50 | 51.65 | - |
| Aug 19, 2024 | 52.00 | 53.00 | 52.00 | 52.50 | 51.65 | - |
| Aug 16, 2024 | 52.50 | 53.00 | 52.50 | 52.50 | 51.65 | - |
| Aug 15, 2024 | 52.50 | 53.00 | 52.50 | 52.50 | 51.65 | - |
| Aug 14, 2024 | 52.50 | 53.50 | 52.00 | 53.00 | 52.14 | - |
| Aug 13, 2024 | 52.50 | 53.00 | 52.00 | 52.50 | 51.65 | - |
| Aug 12, 2024 | 53.00 | 53.50 | 53.00 | 53.00 | 52.14 | - |
| Aug 9, 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.14 | - |
| Aug 8, 2024 | 52.50 | 53.50 | 52.50 | 53.00 | 52.14 | - |
| Aug 7, 2024 | 53.00 | 53.50 | 52.50 | 53.00 | 52.14 | - |
| Aug 6, 2024 | 52.00 | 53.50 | 52.00 | 53.00 | 52.14 | - |
| Aug 5, 2024 | 54.00 | 54.00 | 52.50 | 52.50 | 51.65 | - |
| Aug 2, 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 53.12 | - |
| Aug 1, 2024 | 52.50 | 55.00 | 52.50 | 55.00 | 54.11 | - |
| Jul 31, 2024 | 53.00 | 53.50 | 53.00 | 53.00 | 52.14 | - |
| Jul 30, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 52.14 | - |
| Jul 29, 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.16 | - |
| Jul 26, 2024 | 50.50 | 52.00 | 50.50 | 52.00 | 51.16 | - |
| Jul 25, 2024 | 51.00 | 51.50 | 50.50 | 50.50 | 49.68 | - |
| Jul 24, 2024 | 49.75 | 50.50 | 49.75 | 50.50 | 49.68 | - |
| Jul 23, 2024 | 50.00 | 50.50 | 50.00 | 50.00 | 49.19 | - |
| Jul 22, 2024 | 50.00 | 50.50 | 49.75 | 50.50 | 49.68 | - |
| Jul 19, 2024 | 50.00 | 50.50 | 50.00 | 50.00 | 49.19 | - |
| Jul 18, 2024 | 49.75 | 51.00 | 49.75 | 50.00 | 49.19 | - |
| Jul 17, 2024 | 48.75 | 50.50 | 48.50 | 50.00 | 49.19 | - |
| Jul 16, 2024 | 48.25 | 49.75 | 48.25 | 49.50 | 48.70 | - |
| Jul 15, 2024 | 49.50 | 49.50 | 48.75 | 48.75 | 47.96 | - |
| Jul 12, 2024 | 49.25 | 50.00 | 49.25 | 49.75 | 48.94 | - |
| Jul 11, 2024 | 48.00 | 49.50 | 48.00 | 49.50 | 48.70 | - |
| Jul 10, 2024 | 47.75 | 48.50 | 47.75 | 48.25 | 47.47 | - |
| Jul 9, 2024 | 47.75 | 48.50 | 47.75 | 48.50 | 47.71 | - |
| Jul 8, 2024 | 47.75 | 48.25 | 47.75 | 48.00 | 47.22 | - |
| Jul 5, 2024 | 48.25 | 48.50 | 48.00 | 48.25 | 47.47 | - |
| Jul 4, 2024 | 48.00 | 48.50 | 48.00 | 48.25 | 47.47 | - |
| Jul 3, 2024 | 48.75 | 49.25 | 48.50 | 48.50 | 47.71 | - |
| Jul 2, 2024 | 48.50 | 49.50 | 48.50 | 49.00 | 48.21 | - |
| Jul 1, 2024 | 49.00 | 49.25 | 49.00 | 49.00 | 48.21 | - |
| Jun 28, 2024 | 49.25 | 50.00 | 49.25 | 49.25 | 48.45 | - |
| Jun 27, 2024 | 49.00 | 49.50 | 48.75 | 49.25 | 48.45 | - |
| Jun 26, 2024 | 49.00 | 49.25 | 49.00 | 49.25 | 48.45 | - |
| Jun 25, 2024 | 49.50 | 49.75 | 49.25 | 49.25 | 48.45 | - |
| Jun 24, 2024 | 48.75 | 50.00 | 48.75 | 49.75 | 48.94 | - |
| Jun 21, 2024 | 48.75 | 50.00 | 48.75 | 49.50 | 48.70 | - |
| Jun 20, 2024 | 48.75 | 49.50 | 48.50 | 49.25 | 48.45 | - |
| Jun 19, 2024 | 48.50 | 48.75 | 48.50 | 48.50 | 47.71 | - |
| Jun 18, 2024 | 48.75 | 49.00 | 48.75 | 49.00 | 48.21 | - |
| Jun 17, 2024 | 49.50 | 49.75 | 49.00 | 49.50 | 48.70 | - |
| Jun 14, 2024 | 49.25 | 49.75 | 48.75 | 49.50 | 48.70 | - |
| Jun 13, 2024 | 49.00 | 49.25 | 48.75 | 49.25 | 48.45 | - |
| Jun 12, 2024 | 49.75 | 49.75 | 49.25 | 49.25 | 48.45 | - |
| Jun 11, 2024 | 49.25 | 50.00 | 49.25 | 49.75 | 48.94 | - |
| Jun 10, 2024 | 49.75 | 50.00 | 49.50 | 49.75 | 48.94 | - |
| Jun 7, 2024 | 49.75 | 50.50 | 49.75 | 50.00 | 49.19 | - |
| Jun 6, 2024 | 50.00 | 50.50 | 50.00 | 50.00 | 49.19 | - |
| Jun 5, 2024 | 50.50 | 50.50 | 50.00 | 50.00 | 49.19 | - |
| Jun 4, 2024 | 50.00 | 51.00 | 50.00 | 50.50 | 49.68 | - |
| Jun 3, 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 49.68 | - |
| May 31, 2024 | 49.00 | 50.50 | 48.75 | 50.50 | 49.68 | - |
| May 30, 2024 | 48.50 | 49.25 | 48.25 | 49.25 | 48.45 | - |
| May 29, 2024 | 48.75 | 49.25 | 48.50 | 49.00 | 48.21 | - |
| May 28, 2024 | 48.75 | 49.75 | 48.50 | 49.50 | 48.70 | - |
| May 27, 2024 | 49.50 | 49.75 | 49.50 | 49.50 | 48.70 | - |
| May 24, 2024 | 49.75 | 50.00 | 49.75 | 49.75 | 48.94 | - |
| May 23, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.19 | - |
| May 22, 2024 | 51.50 | 52.00 | 51.50 | 51.50 | 50.67 | - |
| May 21, 2024 | 51.00 | 52.00 | 51.00 | 51.50 | 50.67 | - |
| May 20, 2024 | 51.00 | 51.50 | 51.00 | 51.00 | 50.17 | - |
| May 17, 2024 | 51.00 | 51.50 | 51.00 | 51.00 | 50.17 | - |
| May 16, 2024 | 50.50 | 52.00 | 50.50 | 51.50 | 50.67 | - |
| May 15, 2024 | 50.50 | 52.00 | 50.50 | 51.00 | 50.17 | - |
| May 14, 2024 | 51.00 | 51.50 | 50.50 | 50.50 | 49.68 | - |
| May 13, 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 50.17 | - |
| May 10, 2024 | 51.00 | 52.00 | 51.00 | 51.50 | 50.67 | - |
| May 9, 2024 | 51.00 | 51.00 | 50.50 | 51.00 | 50.17 | - |
| May 8, 2024 | 50.50 | 51.00 | 50.50 | 50.50 | 49.68 | - |
| May 7, 2024 | 49.75 | 50.50 | 49.75 | 50.50 | 49.68 | - |
| May 6, 2024 | 49.50 | 50.00 | 48.75 | 50.00 | 49.19 | - |
| May 3, 2024 | 49.50 | 49.75 | 49.50 | 49.50 | 48.70 | - |
| May 2, 2024 | 0.49607 Dividend | |||||
| May 2, 2024 | 48.75 | 50.00 | 48.75 | 49.50 | 48.70 | - |
| Apr 30, 2024 | 49.50 | 49.75 | 49.25 | 49.75 | 48.39 | - |
| Apr 29, 2024 | 49.00 | 50.00 | 49.00 | 49.50 | 48.14 | - |