Vienna - Delayed Quote EUR
Hasbro, Inc. (HAS.VI)
53.18
-0.76
(-1.41%)
At close: April 25 at 5:32:29 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 25, 2025 | 53.61 | 54.21 | 53.18 | 53.18 | 53.18 | - |
| Apr 24, 2025 | 46.21 | 53.94 | 46.15 | 53.94 | 53.94 | 194 |
| Apr 23, 2025 | 46.80 | 47.49 | 46.80 | 47.49 | 47.49 | - |
| Apr 22, 2025 | 45.01 | 45.81 | 45.00 | 45.81 | 45.81 | - |
| Apr 17, 2025 | 45.79 | 46.35 | 45.58 | 46.10 | 46.10 | - |
| Apr 16, 2025 | 45.35 | 46.38 | 45.22 | 46.38 | 46.38 | 38 |
| Apr 15, 2025 | 47.06 | 47.15 | 46.67 | 46.67 | 46.67 | - |
| Apr 14, 2025 | 46.63 | 46.96 | 46.63 | 46.84 | 46.84 | - |
| Apr 11, 2025 | 45.49 | 45.49 | 43.67 | 43.67 | 43.67 | - |
| Apr 10, 2025 | 50.04 | 50.04 | 45.33 | 45.33 | 45.33 | - |
| Apr 9, 2025 | 45.85 | 46.28 | 44.77 | 44.77 | 44.77 | - |
| Apr 8, 2025 | 49.10 | 52.22 | 49.10 | 52.22 | 52.22 | 400 |
| Apr 7, 2025 | 46.06 | 48.42 | 46.06 | 48.42 | 48.42 | 4 |
| Apr 4, 2025 | 49.60 | 49.76 | 48.22 | 48.76 | 48.76 | - |
| Apr 3, 2025 | 56.25 | 56.25 | 48.75 | 48.75 | 48.75 | 258 |
| Apr 2, 2025 | 57.46 | 57.56 | 57.07 | 57.56 | 57.56 | - |
| Apr 1, 2025 | 56.96 | 56.98 | 56.83 | 56.98 | 56.98 | - |
| Mar 31, 2025 | 55.50 | 56.23 | 55.50 | 56.23 | 56.23 | - |
| Mar 28, 2025 | 56.75 | 56.90 | 55.99 | 55.99 | 55.99 | - |
| Mar 27, 2025 | 57.46 | 57.46 | 56.91 | 56.91 | 56.91 | - |
| Mar 26, 2025 | 56.36 | 57.28 | 56.36 | 56.92 | 56.92 | - |
| Mar 25, 2025 | 57.12 | 57.18 | 56.75 | 56.75 | 56.75 | - |
| Mar 24, 2025 | 56.50 | 57.05 | 56.46 | 57.05 | 57.05 | - |
| Mar 21, 2025 | 55.63 | 55.91 | 55.04 | 55.91 | 55.91 | - |
| Mar 20, 2025 | 55.98 | 56.31 | 55.58 | 56.31 | 56.31 | - |
| Mar 19, 2025 | 55.10 | 55.51 | 55.01 | 55.51 | 55.51 | - |
| Mar 18, 2025 | 54.94 | 55.33 | 54.86 | 54.86 | 54.86 | - |
| Mar 17, 2025 | 54.76 | 54.91 | 54.60 | 54.60 | 54.60 | - |
| Mar 14, 2025 | 54.99 | 55.07 | 54.67 | 55.03 | 55.03 | - |
| Mar 13, 2025 | 56.90 | 57.09 | 55.54 | 55.54 | 55.54 | - |
| Mar 12, 2025 | 59.62 | 59.62 | 56.76 | 56.93 | 56.93 | - |
| Mar 11, 2025 | 58.78 | 58.99 | 57.76 | 58.11 | 58.11 | - |
| Mar 10, 2025 | 59.00 | 60.11 | 58.49 | 59.66 | 59.66 | - |
| Mar 7, 2025 | 58.90 | 58.90 | 58.19 | 58.63 | 58.63 | - |
| Mar 6, 2025 | 58.10 | 58.64 | 57.67 | 58.64 | 58.64 | - |
| Mar 5, 2025 | 58.36 | 58.36 | 57.27 | 57.27 | 57.27 | - |
| Mar 4, 2025 | 60.80 | 60.80 | 59.07 | 59.07 | 59.07 | - |
| Mar 3, 2025 | 0.61572 Dividend | |||||
| Mar 3, 2025 | 62.12 | 62.12 | 61.50 | 61.50 | 61.50 | - |
| Feb 28, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 63.65 | - |
| Feb 27, 2025 | 65.18 | 65.36 | 64.35 | 64.35 | 63.65 | - |
| Feb 26, 2025 | 65.66 | 65.70 | 65.01 | 65.01 | 64.30 | - |
| Feb 25, 2025 | 63.72 | 65.04 | 63.68 | 65.04 | 64.33 | - |
| Feb 24, 2025 | 64.26 | 64.50 | 63.40 | 63.40 | 62.71 | - |
| Feb 21, 2025 | 65.78 | 65.78 | 64.83 | 64.83 | 64.12 | - |
| Feb 20, 2025 | 58.59 | 64.91 | 58.59 | 64.91 | 64.20 | 679 |
| Feb 19, 2025 | 58.88 | 58.88 | 58.09 | 58.09 | 57.46 | - |
| Feb 18, 2025 | 58.24 | 58.24 | 57.75 | 57.75 | 57.12 | - |
| Feb 17, 2025 | 58.17 | 58.18 | 58.17 | 58.18 | 57.55 | - |
| Feb 14, 2025 | 57.61 | 57.61 | 57.38 | 57.41 | 56.79 | - |
| Feb 13, 2025 | 57.45 | 57.66 | 57.37 | 57.66 | 57.03 | - |
| Feb 12, 2025 | 57.99 | 57.99 | 57.02 | 57.02 | 56.40 | - |
| Feb 11, 2025 | 57.39 | 57.65 | 57.34 | 57.65 | 57.02 | - |
| Feb 10, 2025 | 57.50 | 57.71 | 57.46 | 57.71 | 57.08 | - |
| Feb 7, 2025 | 57.23 | 57.66 | 57.04 | 57.13 | 56.51 | - |
| Feb 6, 2025 | 57.19 | 57.53 | 56.85 | 57.06 | 56.44 | - |
| Feb 5, 2025 | 55.08 | 56.84 | 55.08 | 56.84 | 56.22 | - |
| Feb 4, 2025 | 54.87 | 54.87 | 54.68 | 54.70 | 54.10 | - |
| Feb 3, 2025 | 55.49 | 55.67 | 54.76 | 55.26 | 54.66 | 172 |
| Jan 31, 2025 | 57.58 | 57.72 | 56.67 | 56.67 | 56.05 | - |
| Jan 30, 2025 | 56.58 | 56.90 | 56.41 | 56.90 | 56.28 | - |
| Jan 29, 2025 | 56.65 | 56.65 | 56.24 | 56.34 | 55.73 | - |
| Jan 28, 2025 | 56.51 | 56.61 | 56.13 | 56.48 | 55.87 | - |
| Jan 27, 2025 | 53.68 | 55.07 | 53.01 | 55.07 | 54.47 | 396 |
| Jan 24, 2025 | 54.84 | 55.18 | 54.72 | 54.88 | 54.28 | - |
| Jan 23, 2025 | 54.85 | 55.11 | 54.71 | 55.11 | 54.51 | - |
| Jan 22, 2025 | 55.93 | 56.13 | 55.50 | 55.50 | 54.90 | - |
| Jan 21, 2025 | 55.32 | 56.07 | 55.32 | 56.07 | 55.46 | - |
| Jan 20, 2025 | 55.65 | 55.66 | 55.45 | 55.45 | 54.85 | - |
| Jan 17, 2025 | 56.22 | 56.41 | 56.22 | 56.41 | 55.80 | - |
| Jan 16, 2025 | 54.90 | 54.93 | 54.62 | 54.93 | 54.33 | - |
| Jan 15, 2025 | 54.92 | 55.48 | 54.37 | 54.37 | 53.78 | - |
| Jan 14, 2025 | 56.27 | 56.34 | 55.11 | 55.11 | 54.51 | - |
| Jan 13, 2025 | 55.52 | 55.91 | 55.20 | 55.91 | 55.30 | - |
| Jan 10, 2025 | 55.24 | 55.60 | 55.22 | 55.60 | 55.00 | - |
| Jan 9, 2025 | 55.16 | 55.33 | 55.16 | 55.33 | 54.73 | - |
| Jan 8, 2025 | 55.33 | 55.53 | 54.80 | 54.80 | 54.20 | - |
| Jan 7, 2025 | 54.57 | 55.42 | 54.49 | 55.15 | 54.55 | - |
| Jan 6, 2025 | 55.15 | 55.28 | 55.00 | 55.28 | 54.68 | - |
| Jan 3, 2025 | 54.98 | 55.34 | 54.98 | 55.10 | 54.50 | - |
| Jan 2, 2025 | 54.19 | 55.14 | 54.19 | 55.14 | 54.54 | - |
| Dec 30, 2024 | 54.26 | 54.43 | 53.98 | 53.98 | 53.39 | - |
| Dec 27, 2024 | 54.64 | 54.69 | 54.55 | 54.69 | 54.10 | - |
| Dec 23, 2024 | 55.53 | 55.53 | 54.36 | 54.36 | 53.77 | - |
| Dec 20, 2024 | 54.24 | 55.29 | 53.50 | 55.29 | 54.69 | 7 |
| Dec 19, 2024 | 56.45 | 56.45 | 55.45 | 55.45 | 54.85 | - |
| Dec 18, 2024 | 57.34 | 57.49 | 57.14 | 57.49 | 56.86 | - |
| Dec 17, 2024 | 57.78 | 57.90 | 57.02 | 57.02 | 56.40 | - |
| Dec 16, 2024 | 58.84 | 59.06 | 57.89 | 57.89 | 57.26 | - |
| Dec 13, 2024 | 61.31 | 61.31 | 59.12 | 59.12 | 58.48 | - |
| Dec 12, 2024 | 61.13 | 61.26 | 60.69 | 61.15 | 60.48 | - |
| Dec 11, 2024 | 62.35 | 62.64 | 62.26 | 62.26 | 61.58 | - |
| Dec 10, 2024 | 61.52 | 62.14 | 61.52 | 62.14 | 61.46 | - |
| Dec 9, 2024 | 62.78 | 62.97 | 61.84 | 61.84 | 61.17 | - |
| Dec 6, 2024 | 63.52 | 63.57 | 62.79 | 62.79 | 62.11 | - |
| Dec 5, 2024 | 64.53 | 64.53 | 63.70 | 63.85 | 63.16 | 20 |
| Dec 4, 2024 | 62.56 | 62.60 | 62.28 | 62.28 | 61.60 | - |
| Dec 3, 2024 | 61.78 | 61.88 | 61.48 | 61.88 | 61.21 | - |
| Dec 2, 2024 | 62.38 | 63.02 | 61.53 | 61.53 | 60.86 | 140 |
| Nov 29, 2024 | 60.65 | 62.83 | 60.65 | 61.58 | 60.91 | 2 |
| Nov 28, 2024 | 60.82 | 60.83 | 60.60 | 60.60 | 59.94 | - |
| Nov 27, 2024 | 61.01 | 61.08 | 60.17 | 60.17 | 59.52 | - |
| Nov 26, 2024 | 61.30 | 61.40 | 60.76 | 60.79 | 60.13 | - |
| Nov 25, 2024 | 60.11 | 61.77 | 59.95 | 61.77 | 61.10 | - |
| Nov 22, 2024 | 59.14 | 59.71 | 59.14 | 59.71 | 59.06 | - |
| Nov 21, 2024 | 58.73 | 59.02 | 58.22 | 59.02 | 58.38 | 2 |
| Nov 20, 2024 | 0.61572 Dividend | |||||
| Nov 20, 2024 | 58.14 | 58.57 | 57.81 | 58.57 | 57.93 | - |
| Nov 19, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 57.54 | - |
| Nov 18, 2024 | 59.34 | 59.38 | 58.87 | 58.87 | 57.54 | - |
| Nov 15, 2024 | 59.15 | 59.70 | 59.15 | 59.58 | 58.23 | 154 |
| Nov 14, 2024 | 59.43 | 59.69 | 59.21 | 59.51 | 58.16 | - |
| Nov 13, 2024 | 59.56 | 60.08 | 59.47 | 60.08 | 58.72 | - |
| Nov 12, 2024 | 60.35 | 60.35 | 60.00 | 60.00 | 58.64 | - |
| Nov 11, 2024 | 60.41 | 60.78 | 60.41 | 60.59 | 59.22 | - |
| Nov 8, 2024 | 59.66 | 59.66 | 59.31 | 59.62 | 58.27 | - |
| Nov 7, 2024 | 59.19 | 59.66 | 59.18 | 59.55 | 58.20 | - |
| Nov 6, 2024 | 63.18 | 63.42 | 59.05 | 59.05 | 57.71 | 426 |
| Nov 5, 2024 | 60.77 | 60.86 | 60.41 | 60.86 | 59.48 | - |
| Nov 4, 2024 | 60.54 | 61.33 | 60.48 | 61.33 | 59.94 | - |
| Nov 1, 2024 | 60.61 | 60.84 | 60.36 | 60.84 | 59.46 | - |
| Oct 31, 2024 | 60.81 | 61.04 | 60.69 | 61.04 | 59.66 | - |
| Oct 30, 2024 | 60.77 | 61.16 | 60.63 | 61.16 | 59.78 | - |
| Oct 29, 2024 | 60.86 | 61.26 | 60.86 | 61.24 | 59.85 | - |
| Oct 28, 2024 | 61.87 | 61.97 | 60.29 | 60.29 | 58.93 | - |
| Oct 25, 2024 | 61.19 | 62.89 | 61.19 | 62.89 | 61.47 | - |
| Oct 24, 2024 | 66.79 | 66.79 | 65.19 | 65.19 | 63.71 | 156 |
| Oct 23, 2024 | 65.75 | 66.10 | 65.66 | 66.10 | 64.60 | - |
| Oct 22, 2024 | 66.20 | 66.46 | 65.86 | 65.86 | 64.37 | - |
| Oct 21, 2024 | 67.11 | 67.11 | 66.19 | 66.19 | 64.69 | - |
| Oct 18, 2024 | 66.46 | 66.83 | 66.25 | 66.83 | 65.32 | - |
| Oct 17, 2024 | 66.66 | 66.66 | 66.00 | 66.00 | 64.51 | - |
| Oct 16, 2024 | 65.93 | 66.20 | 65.85 | 66.20 | 64.70 | - |
| Oct 15, 2024 | 65.89 | 66.21 | 65.47 | 66.21 | 64.71 | - |
| Oct 14, 2024 | 66.37 | 66.49 | 65.03 | 65.03 | 63.56 | - |
| Oct 11, 2024 | 66.07 | 66.29 | 65.85 | 66.20 | 64.70 | - |
| Oct 10, 2024 | 66.22 | 66.98 | 65.87 | 66.15 | 64.65 | - |
| Oct 9, 2024 | 65.55 | 66.03 | 65.55 | 66.03 | 64.54 | - |
| Oct 8, 2024 | 65.90 | 66.24 | 65.25 | 65.25 | 63.77 | - |
| Oct 7, 2024 | 65.85 | 65.85 | 65.57 | 65.83 | 64.34 | - |
| Oct 4, 2024 | 64.95 | 66.11 | 64.95 | 65.30 | 63.82 | - |
| Oct 3, 2024 | 65.07 | 65.72 | 65.07 | 65.30 | 63.82 | - |
| Oct 2, 2024 | 65.74 | 66.03 | 65.69 | 66.03 | 64.54 | - |
| Oct 1, 2024 | 64.87 | 65.81 | 64.87 | 65.81 | 64.32 | - |
| Sep 30, 2024 | 64.49 | 64.49 | 64.12 | 64.40 | 62.94 | - |
| Sep 27, 2024 | 64.43 | 65.02 | 64.35 | 65.02 | 63.55 | - |
| Sep 26, 2024 | 64.63 | 64.79 | 64.27 | 64.31 | 62.85 | - |
| Sep 25, 2024 | 64.02 | 64.23 | 63.83 | 63.83 | 62.38 | - |
| Sep 24, 2024 | 64.37 | 64.37 | 64.31 | 64.36 | 62.90 | - |
| Sep 23, 2024 | 63.85 | 64.19 | 63.85 | 64.19 | 62.74 | - |
| Sep 20, 2024 | 63.88 | 64.25 | 63.74 | 63.74 | 62.30 | - |
| Sep 19, 2024 | 64.85 | 65.01 | 63.61 | 63.61 | 62.17 | - |
| Sep 18, 2024 | 64.26 | 64.26 | 63.30 | 63.91 | 62.46 | - |
| Sep 17, 2024 | 62.84 | 63.35 | 62.84 | 63.35 | 61.92 | - |
| Sep 16, 2024 | 61.74 | 63.21 | 61.67 | 63.21 | 61.78 | 186 |
| Sep 13, 2024 | 60.75 | 62.00 | 60.72 | 62.00 | 60.60 | - |
| Sep 12, 2024 | 61.35 | 61.67 | 61.22 | 61.67 | 60.27 | - |
| Sep 11, 2024 | 60.92 | 61.14 | 60.45 | 60.45 | 59.08 | - |
| Sep 10, 2024 | 60.98 | 61.28 | 60.98 | 61.28 | 59.89 | - |
| Sep 9, 2024 | 60.52 | 60.87 | 60.41 | 60.87 | 59.49 | - |
| Sep 6, 2024 | 60.50 | 61.24 | 59.84 | 59.84 | 58.49 | - |
| Sep 5, 2024 | 61.35 | 61.42 | 60.86 | 60.86 | 59.48 | - |
| Sep 4, 2024 | 60.30 | 61.39 | 60.30 | 61.39 | 60.00 | - |
| Sep 3, 2024 | 61.58 | 61.58 | 61.27 | 61.45 | 60.06 | - |
| Sep 2, 2024 | 61.42 | 61.71 | 61.37 | 61.71 | 60.31 | - |
| Aug 30, 2024 | 61.66 | 61.82 | 60.83 | 60.83 | 59.45 | - |
| Aug 29, 2024 | 61.45 | 61.82 | 61.11 | 61.82 | 60.42 | - |
| Aug 28, 2024 | 60.93 | 61.11 | 60.69 | 60.69 | 59.32 | - |
| Aug 27, 2024 | 61.44 | 61.45 | 60.90 | 61.13 | 59.75 | - |
| Aug 26, 2024 | 60.76 | 61.56 | 60.76 | 61.56 | 60.17 | - |
| Aug 23, 2024 | 60.03 | 60.59 | 60.03 | 60.47 | 59.10 | - |
| Aug 22, 2024 | 59.82 | 60.33 | 59.79 | 60.33 | 58.96 | - |
| Aug 21, 2024 | 0.61572 Dividend | |||||
| Aug 21, 2024 | 58.64 | 59.23 | 58.62 | 58.98 | 57.64 | - |
| Aug 20, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.96 | - |
| Aug 19, 2024 | 60.08 | 60.10 | 60.00 | 60.00 | 57.96 | - |
| Aug 16, 2024 | 60.34 | 60.34 | 60.03 | 60.03 | 57.99 | - |
| Aug 15, 2024 | 58.84 | 59.94 | 58.73 | 59.94 | 57.90 | - |
| Aug 14, 2024 | 58.26 | 58.70 | 58.25 | 58.70 | 56.70 | - |
| Aug 13, 2024 | 58.04 | 58.10 | 57.82 | 58.07 | 56.09 | - |
| Aug 12, 2024 | 59.05 | 59.48 | 57.65 | 57.65 | 55.69 | - |
| Aug 9, 2024 | 59.06 | 59.18 | 58.39 | 58.39 | 56.40 | 2 |
| Aug 8, 2024 | 57.75 | 58.76 | 57.74 | 58.76 | 56.76 | - |
| Aug 7, 2024 | 58.74 | 59.18 | 58.74 | 59.17 | 57.16 | - |
| Aug 6, 2024 | 58.22 | 58.60 | 57.77 | 58.60 | 56.61 | - |
| Aug 5, 2024 | 55.59 | 56.74 | 54.99 | 56.74 | 54.81 | 825 |
| Aug 2, 2024 | 59.17 | 59.18 | 57.51 | 57.51 | 55.55 | - |
| Aug 1, 2024 | 59.94 | 59.94 | 59.73 | 59.84 | 57.80 | - |
| Jul 31, 2024 | 60.62 | 60.89 | 60.31 | 60.66 | 58.60 | - |
| Jul 30, 2024 | 59.45 | 60.29 | 59.45 | 60.29 | 58.24 | - |
| Jul 29, 2024 | 59.23 | 59.84 | 59.17 | 59.84 | 57.80 | - |
| Jul 26, 2024 | 57.04 | 58.07 | 57.04 | 58.07 | 56.09 | - |
| Jul 25, 2024 | 54.92 | 59.39 | 54.77 | 56.83 | 54.90 | 372 |
| Jul 24, 2024 | 53.42 | 55.14 | 53.42 | 55.14 | 53.26 | - |
| Jul 23, 2024 | 55.01 | 55.08 | 54.17 | 54.17 | 52.33 | - |
| Jul 22, 2024 | 54.29 | 55.36 | 54.29 | 55.36 | 53.48 | 169 |
| Jul 19, 2024 | 55.28 | 55.32 | 54.14 | 54.14 | 52.30 | - |
| Jul 18, 2024 | 55.73 | 56.23 | 55.36 | 56.23 | 54.32 | - |
| Jul 17, 2024 | 56.49 | 56.56 | 55.80 | 55.80 | 53.90 | - |
| Jul 16, 2024 | 54.67 | 56.29 | 54.64 | 56.29 | 54.37 | - |
| Jul 15, 2024 | 55.07 | 55.07 | 54.27 | 54.27 | 52.42 | - |
| Jul 12, 2024 | 54.17 | 54.70 | 53.78 | 54.70 | 52.84 | - |
| Jul 11, 2024 | 52.69 | 53.73 | 52.65 | 53.73 | 51.90 | - |
| Jul 10, 2024 | 52.31 | 53.08 | 52.24 | 53.08 | 51.27 | - |
| Jul 9, 2024 | 52.73 | 52.73 | 52.41 | 52.47 | 50.68 | - |
| Jul 8, 2024 | 52.25 | 52.46 | 52.18 | 52.46 | 50.67 | - |
| Jul 5, 2024 | 52.81 | 52.81 | 51.93 | 51.93 | 50.16 | - |
| Jul 4, 2024 | 52.81 | 52.81 | 52.65 | 52.65 | 50.86 | - |
| Jul 3, 2024 | 53.03 | 53.03 | 52.09 | 52.09 | 50.32 | - |
| Jul 2, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 51.42 | - |
| Jul 1, 2024 | 54.52 | 54.52 | 54.11 | 54.11 | 52.27 | - |
| Jun 28, 2024 | 54.54 | 54.59 | 54.54 | 54.59 | 52.73 | - |
| Jun 27, 2024 | 54.12 | 54.12 | 53.84 | 53.84 | 52.01 | - |
| Jun 26, 2024 | 55.54 | 55.54 | 54.53 | 54.53 | 52.67 | - |
| Jun 25, 2024 | 57.60 | 57.60 | 56.65 | 56.65 | 54.72 | - |
| Jun 24, 2024 | 58.25 | 58.25 | 58.23 | 58.23 | 56.25 | - |
| Jun 21, 2024 | 56.67 | 57.35 | 56.67 | 57.35 | 55.40 | - |
| Jun 20, 2024 | 56.83 | 56.92 | 56.83 | 56.92 | 54.98 | - |
| Jun 19, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 54.64 | - |
| Jun 18, 2024 | 57.40 | 57.40 | 56.73 | 56.73 | 54.80 | - |
| Jun 17, 2024 | 57.54 | 57.64 | 57.54 | 57.64 | 55.68 | - |
| Jun 14, 2024 | 54.18 | 57.33 | 54.18 | 57.33 | 55.38 | - |
| Jun 13, 2024 | 54.00 | 54.09 | 54.00 | 54.09 | 52.25 | - |
| Jun 12, 2024 | 54.43 | 54.74 | 54.43 | 54.74 | 52.88 | - |
| Jun 11, 2024 | 54.25 | 54.47 | 54.25 | 54.47 | 52.62 | - |
| Jun 10, 2024 | 54.32 | 54.63 | 54.32 | 54.63 | 52.77 | - |
| Jun 7, 2024 | 53.68 | 54.08 | 53.68 | 54.08 | 52.24 | - |
| Jun 6, 2024 | 53.85 | 53.85 | 53.73 | 53.73 | 51.90 | - |
| Jun 5, 2024 | 52.93 | 53.38 | 52.93 | 53.38 | 51.56 | - |
| Jun 4, 2024 | 53.67 | 53.67 | 53.28 | 53.28 | 51.47 | - |
| Jun 3, 2024 | 55.28 | 55.28 | 53.58 | 53.58 | 51.76 | - |
| May 31, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 53.94 | - |
| May 30, 2024 | 55.45 | 55.45 | 54.89 | 54.89 | 53.02 | - |
| May 29, 2024 | 56.69 | 56.69 | 55.53 | 55.53 | 53.64 | - |
| May 28, 2024 | 55.97 | 56.38 | 55.97 | 56.38 | 54.46 | - |
| May 27, 2024 | 55.94 | 56.01 | 55.94 | 56.01 | 54.10 | - |
| May 24, 2024 | 55.81 | 55.81 | 55.54 | 55.54 | 53.65 | - |
| May 23, 2024 | 56.99 | 56.99 | 55.45 | 55.45 | 53.56 | - |
| May 22, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 54.30 | - |
| May 21, 2024 | 57.16 | 57.16 | 57.11 | 57.11 | 55.17 | - |
| May 20, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 53.46 | - |
| May 17, 2024 | 55.82 | 55.82 | 54.91 | 54.91 | 53.04 | - |
| May 16, 2024 | 55.73 | 55.73 | 55.10 | 55.10 | 53.22 | - |
| May 15, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 55.18 | 20 |
| May 14, 2024 | 56.51 | 57.30 | 56.51 | 57.30 | 55.35 | - |
| May 13, 2024 | 55.92 | 56.27 | 55.92 | 56.27 | 54.35 | - |
| May 10, 2024 | 58.08 | 58.08 | 55.82 | 55.82 | 53.92 | - |
| May 9, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 54.82 | - |
| May 8, 2024 | 58.17 | 58.17 | 57.12 | 57.12 | 55.18 | - |
| May 7, 2024 | 56.44 | 56.63 | 56.44 | 56.63 | 54.70 | - |
| May 6, 2024 | 57.18 | 57.18 | 56.64 | 56.64 | 54.71 | - |
| May 3, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 55.01 | - |
| May 2, 2024 | 56.26 | 56.60 | 56.26 | 56.60 | 54.67 | - |
| Apr 30, 2024 | 0.61572 Dividend | |||||
| Apr 30, 2024 | 58.83 | 58.83 | 57.23 | 58.33 | 56.34 | 230 |
| Apr 29, 2024 | 60.32 | 60.32 | 59.67 | 59.67 | 56.96 | - |
| Apr 26, 2024 | 60.55 | 60.55 | 59.79 | 59.79 | 57.08 | - |
| Apr 25, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 57.82 | - |