Frankfurt - Delayed Quote EUR
Molson Coors Beverage Company (NY7.F)
50.08
-0.64
(-1.26%)
As of 8:10:14 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 95 |
| May 5, 2025 | 50.12 | 50.72 | 50.12 | 50.72 | 50.72 | - |
| May 2, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| Apr 30, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| Apr 29, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Apr 28, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| Apr 25, 2025 | 51.28 | 51.28 | 50.42 | 50.42 | 50.42 | - |
| Apr 24, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| Apr 23, 2025 | 52.22 | 52.28 | 52.22 | 52.28 | 52.28 | 95 |
| Apr 22, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| Apr 17, 2025 | 51.58 | 52.52 | 51.58 | 52.52 | 52.52 | 148 |
| Apr 16, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| Apr 15, 2025 | 52.90 | 53.14 | 52.44 | 52.44 | 52.44 | - |
| Apr 14, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Apr 11, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| Apr 10, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Apr 9, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Apr 8, 2025 | 55.44 | 55.80 | 55.44 | 55.80 | 55.80 | 80 |
| Apr 7, 2025 | 52.70 | 54.76 | 52.70 | 54.76 | 54.76 | - |
| Apr 4, 2025 | 55.76 | 56.90 | 55.76 | 56.90 | 56.90 | - |
| Apr 3, 2025 | 54.64 | 54.64 | 54.38 | 54.38 | 54.38 | - |
| Apr 2, 2025 | 56.92 | 56.92 | 56.72 | 56.72 | 56.72 | - |
| Apr 1, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Mar 31, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Mar 28, 2025 | 56.10 | 56.10 | 56.02 | 56.02 | 56.02 | - |
| Mar 27, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Mar 26, 2025 | 52.34 | 53.92 | 52.34 | 53.92 | 53.92 | - |
| Mar 25, 2025 | 52.80 | 53.56 | 52.80 | 53.56 | 53.56 | - |
| Mar 24, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| Mar 21, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Mar 20, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| Mar 19, 2025 | 51.82 | 53.00 | 51.82 | 53.00 | 53.00 | - |
| Mar 18, 2025 | 52.26 | 53.70 | 52.26 | 53.70 | 53.70 | - |
| Mar 17, 2025 | 52.30 | 54.80 | 52.30 | 54.80 | 54.80 | - |
| Mar 14, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| Mar 13, 2025 | 54.08 | 55.40 | 54.08 | 55.40 | 55.40 | 100 |
| Mar 12, 2025 | 55.08 | 55.08 | 55.00 | 55.00 | 55.00 | 500 |
| Mar 11, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| Mar 10, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 7, 2025 | 54.56 | 55.00 | 54.56 | 55.00 | 55.00 | 55 |
| Mar 6, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| Mar 5, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| Mar 4, 2025 | 58.08 | 58.10 | 58.08 | 58.10 | 58.10 | - |
| Mar 3, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Feb 28, 2025 | 58.88 | 58.92 | 58.88 | 58.92 | 58.92 | - |
| Feb 27, 2025 | 0.414587 Dividend | |||||
| Feb 27, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| Feb 26, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.23 | - |
| Feb 25, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 57.61 | - |
| Feb 24, 2025 | 57.32 | 57.60 | 57.30 | 57.60 | 57.13 | 660 |
| Feb 21, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 56.75 | - |
| Feb 20, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 56.75 | - |
| Feb 19, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.21 | - |
| Feb 18, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 56.97 | - |
| Feb 17, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 56.73 | - |
| Feb 14, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.19 | - |
| Feb 13, 2025 | 50.98 | 54.54 | 50.98 | 54.54 | 54.10 | 94 |
| Feb 12, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.34 | - |
| Feb 11, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.20 | - |
| Feb 10, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 51.87 | - |
| Feb 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.58 | - |
| Feb 6, 2025 | 51.04 | 51.08 | 51.04 | 51.08 | 50.66 | - |
| Feb 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.09 | - |
| Feb 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.58 | - |
| Feb 3, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 51.95 | - |
| Jan 31, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.47 | - |
| Jan 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.07 | - |
| Jan 29, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 51.81 | - |
| Jan 28, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.30 | - |
| Jan 27, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.50 | - |
| Jan 24, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 50.96 | - |
| Jan 23, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 51.97 | - |
| Jan 22, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 52.75 | - |
| Jan 21, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 52.59 | - |
| Jan 20, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 52.81 | - |
| Jan 17, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 52.71 | - |
| Jan 16, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.21 | - |
| Jan 15, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 51.89 | - |
| Jan 14, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 51.79 | - |
| Jan 13, 2025 | 50.90 | 52.32 | 50.90 | 52.32 | 51.89 | - |
| Jan 10, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 52.98 | - |
| Jan 9, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 52.93 | - |
| Jan 8, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 52.63 | - |
| Jan 7, 2025 | 53.44 | 53.44 | 53.34 | 53.34 | 52.91 | - |
| Jan 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.06 | 24 |
| Jan 3, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 54.87 | - |
| Jan 2, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 54.61 | - |
| Dec 30, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.49 | - |
| Dec 27, 2024 | 55.66 | 55.66 | 55.62 | 55.62 | 55.17 | - |
| Dec 23, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.28 | - |
| Dec 20, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.66 | - |
| Dec 19, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.42 | - |
| Dec 18, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.66 | - |
| Dec 17, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 55.82 | - |
| Dec 16, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.31 | - |
| Dec 13, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.51 | - |
| Dec 12, 2024 | 57.90 | 58.54 | 57.90 | 58.54 | 58.06 | - |
| Dec 11, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.71 | - |
| Dec 10, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.47 | - |
| Dec 9, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.11 | - |
| Dec 6, 2024 | 0.388124 Dividend | |||||
| Dec 6, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.79 | - |
| Dec 5, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 57.41 | - |
| Dec 4, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 57.37 | - |
| Dec 3, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 57.61 | - |
| Dec 2, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 57.74 | - |
| Nov 29, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 56.72 | - |
| Nov 28, 2024 | 57.78 | 57.82 | 57.78 | 57.82 | 56.92 | - |
| Nov 27, 2024 | 58.24 | 58.24 | 58.12 | 58.12 | 57.21 | - |
| Nov 26, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 56.66 | - |
| Nov 25, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 56.66 | - |
| Nov 22, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 56.56 | - |
| Nov 21, 2024 | 56.98 | 57.36 | 56.98 | 57.36 | 56.46 | - |
| Nov 20, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 56.33 | - |
| Nov 19, 2024 | 58.16 | 58.16 | 57.14 | 57.14 | 56.25 | - |
| Nov 18, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.96 | - |
| Nov 15, 2024 | 58.86 | 59.08 | 58.86 | 59.08 | 58.16 | - |
| Nov 14, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 59.18 | - |
| Nov 13, 2024 | 57.74 | 58.52 | 57.74 | 58.52 | 57.61 | - |
| Nov 12, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 55.60 | - |
| Nov 11, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.53 | - |
| Nov 8, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 51.46 | - |
| Nov 7, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 51.50 | - |
| Nov 6, 2024 | 52.78 | 52.78 | 51.56 | 51.56 | 50.75 | - |
| Nov 5, 2024 | 50.90 | 50.90 | 50.56 | 50.56 | 49.77 | - |
| Nov 4, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.34 | - |
| Nov 1, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 48.98 | - |
| Oct 31, 2024 | 50.56 | 50.56 | 49.94 | 49.94 | 49.16 | - |
| Oct 30, 2024 | 51.18 | 51.18 | 50.74 | 50.88 | 50.08 | - |
| Oct 29, 2024 | 51.46 | 51.46 | 51.36 | 51.36 | 50.56 | - |
| Oct 28, 2024 | 51.50 | 51.52 | 51.50 | 51.52 | 50.71 | - |
| Oct 25, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.66 | - |
| Oct 24, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 50.71 | - |
| Oct 23, 2024 | 51.22 | 52.00 | 51.22 | 52.00 | 51.19 | 30 |
| Oct 22, 2024 | 51.06 | 51.50 | 51.06 | 51.50 | 50.70 | 50 |
| Oct 21, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.44 | - |
| Oct 18, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.54 | - |
| Oct 17, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 50.48 | - |
| Oct 16, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 48.90 | - |
| Oct 15, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.28 | - |
| Oct 14, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 48.66 | - |
| Oct 11, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 48.60 | - |
| Oct 10, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 48.47 | - |
| Oct 9, 2024 | 48.76 | 50.00 | 48.76 | 50.00 | 49.22 | 455 |
| Oct 8, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 48.97 | - |
| Oct 7, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.95 | - |
| Oct 4, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.24 | - |
| Oct 3, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 49.85 | - |
| Oct 2, 2024 | 51.30 | 51.30 | 51.28 | 51.28 | 50.48 | - |
| Oct 1, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.44 | - |
| Sep 30, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 49.87 | - |
| Sep 27, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.49 | - |
| Sep 26, 2024 | 48.80 | 48.80 | 48.78 | 48.78 | 48.02 | 49 |
| Sep 25, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 47.53 | - |
| Sep 24, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.39 | - |
| Sep 23, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.75 | - |
| Sep 20, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.23 | - |
| Sep 19, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 48.85 | - |
| Sep 18, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.36 | - |
| Sep 17, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 48.72 | - |
| Sep 16, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.36 | - |
| Sep 13, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 47.87 | - |
| Sep 12, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 47.86 | - |
| Sep 11, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.24 | - |
| Sep 10, 2024 | 50.24 | 50.32 | 50.24 | 50.32 | 49.53 | - |
| Sep 9, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.38 | - |
| Sep 6, 2024 | 49.81 | 50.08 | 49.81 | 50.08 | 49.30 | - |
| Sep 5, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.13 | - |
| Sep 4, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.01 | - |
| Sep 3, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.64 | - |
| Sep 2, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 47.68 | - |
| Aug 30, 2024 | 0.388124 Dividend | |||||
| Aug 30, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 46.98 | - |
| Aug 29, 2024 | 47.78 | 47.89 | 47.78 | 47.89 | 46.71 | - |
| Aug 28, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 46.53 | - |
| Aug 27, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 46.69 | - |
| Aug 26, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 46.60 | - |
| Aug 23, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 46.66 | - |
| Aug 22, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 46.28 | - |
| Aug 21, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 46.82 | - |
| Aug 20, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 47.24 | - |
| Aug 19, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 46.95 | - |
| Aug 16, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.31 | - |
| Aug 15, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 46.27 | - |
| Aug 14, 2024 | 47.89 | 48.00 | 47.86 | 48.00 | 46.82 | 35 |
| Aug 13, 2024 | 47.28 | 47.33 | 47.28 | 47.33 | 46.16 | - |
| Aug 12, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 46.94 | - |
| Aug 9, 2024 | 48.04 | 48.06 | 48.04 | 48.06 | 46.87 | - |
| Aug 8, 2024 | 47.15 | 48.64 | 47.15 | 48.64 | 47.44 | 35 |
| Aug 7, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 48.11 | - |
| Aug 6, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 45.60 | - |
| Aug 5, 2024 | 47.28 | 48.28 | 47.28 | 48.28 | 47.09 | 299 |
| Aug 2, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 47.04 | - |
| Aug 1, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.31 | - |
| Jul 31, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 47.67 | - |
| Jul 30, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 47.55 | - |
| Jul 29, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 48.60 | - |
| Jul 26, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 48.32 | - |
| Jul 25, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 47.71 | - |
| Jul 24, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 47.07 | - |
| Jul 23, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.62 | - |
| Jul 22, 2024 | 47.79 | 47.85 | 47.79 | 47.85 | 46.67 | - |
| Jul 19, 2024 | 48.42 | 48.42 | 48.29 | 48.29 | 47.10 | - |
| Jul 18, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 47.87 | - |
| Jul 17, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 46.67 | - |
| Jul 16, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 45.66 | - |
| Jul 15, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 45.91 | - |
| Jul 12, 2024 | 46.79 | 47.03 | 46.70 | 47.03 | 45.87 | 120 |
| Jul 11, 2024 | 46.18 | 46.18 | 46.08 | 46.08 | 44.94 | - |
| Jul 10, 2024 | 45.77 | 46.71 | 45.77 | 46.71 | 45.56 | 280 |
| Jul 9, 2024 | 46.03 | 46.07 | 46.03 | 46.07 | 44.93 | - |
| Jul 8, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 44.60 | - |
| Jul 5, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 45.27 | - |
| Jul 4, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 45.36 | - |
| Jul 3, 2024 | 47.75 | 47.75 | 46.70 | 46.70 | 45.55 | 22 |
| Jul 2, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 45.58 | - |
| Jul 1, 2024 | 46.95 | 47.01 | 46.82 | 46.82 | 45.66 | - |
| Jun 28, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.84 | - |
| Jun 27, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 45.82 | - |
| Jun 26, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 46.19 | - |
| Jun 25, 2024 | 47.56 | 47.60 | 47.56 | 47.60 | 46.43 | 4 |
| Jun 24, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 46.50 | - |
| Jun 21, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 45.73 | - |
| Jun 20, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 45.28 | - |
| Jun 19, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 45.27 | - |
| Jun 18, 2024 | 46.44 | 46.73 | 46.44 | 46.73 | 45.58 | 100 |
| Jun 17, 2024 | 45.95 | 46.13 | 45.95 | 46.13 | 44.99 | - |
| Jun 14, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 45.43 | - |
| Jun 13, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 45.63 | - |
| Jun 12, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 45.97 | - |
| Jun 11, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 46.60 | - |
| Jun 10, 2024 | 47.91 | 48.08 | 47.91 | 48.08 | 46.89 | - |
| Jun 7, 2024 | 0.388124 Dividend | |||||
| Jun 7, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 46.65 | - |
| Jun 6, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 46.25 | - |
| Jun 5, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 46.81 | - |
| Jun 4, 2024 | 48.64 | 48.64 | 48.47 | 48.47 | 46.84 | - |
| Jun 3, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 48.59 | - |
| May 31, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 46.67 | - |
| May 30, 2024 | 48.34 | 49.34 | 48.34 | 49.09 | 47.44 | 500 |
| May 29, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 46.67 | - |
| May 28, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 47.22 | - |
| May 27, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 47.28 | - |
| May 24, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 47.69 | - |
| May 23, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 48.36 | - |
| May 22, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 48.74 | - |
| May 21, 2024 | 50.40 | 50.82 | 50.40 | 50.82 | 49.11 | - |
| May 20, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 49.84 | - |
| May 17, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 50.77 | - |
| May 16, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 50.23 | - |
| May 15, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 51.60 | - |
| May 14, 2024 | 54.14 | 55.08 | 54.14 | 55.08 | 53.23 | 350 |
| May 13, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.67 | - |
| May 10, 2024 | 54.42 | 54.44 | 54.42 | 54.44 | 52.61 | - |
| May 9, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 51.97 | - |
| May 8, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 52.11 | - |
| May 7, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 51.18 | - |
| May 6, 2024 | 53.24 | 54.10 | 53.24 | 54.10 | 52.28 | 500 |