Stuttgart - Delayed Quote EUR
Molson Coors Beverage Company (NY7.SG)
44.86
-0.23
(-0.51%)
At close: June 6 at 8:03:16 AM 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Jun 6, 2025 | 0.412425 Dividend | |||||
| Jun 5, 2025 | 45.97 | 45.97 | 45.09 | 45.09 | 44.62 | - |
| Jun 4, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 45.74 | - |
| Jun 3, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.42 | - |
| Jun 2, 2025 | 46.61 | 46.61 | 46.01 | 46.01 | 45.53 | - |
| May 30, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 46.66 | - |
| May 29, 2025 | 47.64 | 47.64 | 46.91 | 46.94 | 46.45 | - |
| May 28, 2025 | 47.64 | 47.64 | 46.77 | 46.77 | 46.28 | - |
| May 27, 2025 | 47.73 | 47.73 | 47.70 | 47.70 | 47.20 | - |
| May 26, 2025 | 47.59 | 47.82 | 47.59 | 47.82 | 47.32 | - |
| May 23, 2025 | 47.69 | 47.69 | 47.42 | 47.42 | 46.93 | - |
| May 22, 2025 | 48.87 | 48.87 | 47.92 | 47.92 | 47.42 | - |
| May 21, 2025 | 49.80 | 49.80 | 48.93 | 48.93 | 48.42 | - |
| May 20, 2025 | 49.88 | 50.40 | 49.88 | 50.40 | 49.87 | - |
| May 19, 2025 | 50.08 | 50.08 | 49.99 | 49.99 | 49.47 | - |
| May 16, 2025 | 49.90 | 50.66 | 49.90 | 50.66 | 50.13 | - |
| May 15, 2025 | 49.15 | 50.02 | 49.15 | 50.02 | 49.50 | - |
| May 14, 2025 | 49.14 | 49.43 | 49.14 | 49.43 | 48.91 | - |
| May 13, 2025 | 49.05 | 49.26 | 49.05 | 49.09 | 48.58 | - |
| May 12, 2025 | 49.18 | 49.25 | 49.10 | 49.25 | 48.74 | - |
| May 9, 2025 | 48.13 | 48.61 | 48.13 | 48.61 | 48.10 | - |
| May 8, 2025 | 50.42 | 50.68 | 50.42 | 50.68 | 50.15 | - |
| May 7, 2025 | 50.10 | 50.10 | 49.77 | 49.77 | 49.25 | - |
| May 6, 2025 | 50.30 | 50.30 | 49.79 | 49.83 | 49.31 | - |
| May 5, 2025 | 50.26 | 50.26 | 50.16 | 50.16 | 49.64 | - |
| May 2, 2025 | 50.24 | 50.80 | 50.24 | 50.80 | 50.27 | - |
| Apr 30, 2025 | 49.70 | 50.14 | 49.70 | 50.14 | 49.62 | - |
| Apr 29, 2025 | 49.59 | 49.81 | 49.59 | 49.81 | 49.29 | - |
| Apr 28, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 48.95 | - |
| Apr 25, 2025 | 51.58 | 51.58 | 49.69 | 49.72 | 49.20 | - |
| Apr 24, 2025 | 51.36 | 51.36 | 51.00 | 51.02 | 50.49 | - |
| Apr 23, 2025 | 52.42 | 52.42 | 50.98 | 51.06 | 50.53 | - |
| Apr 22, 2025 | 49.91 | 51.22 | 49.91 | 51.22 | 50.69 | - |
| Apr 17, 2025 | 51.84 | 51.84 | 51.46 | 51.46 | 50.92 | - |
| Apr 16, 2025 | 51.68 | 51.68 | 51.28 | 51.28 | 50.75 | - |
| Apr 15, 2025 | 53.10 | 53.10 | 52.46 | 52.46 | 51.91 | - |
| Apr 14, 2025 | 53.28 | 53.30 | 53.26 | 53.26 | 52.70 | - |
| Apr 11, 2025 | 53.52 | 53.52 | 53.22 | 53.22 | 52.67 | - |
| Apr 10, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.31 | - |
| Apr 9, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.34 | - |
| Apr 8, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.06 | - |
| Apr 7, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.10 | - |
| Apr 4, 2025 | 55.94 | 55.96 | 55.54 | 55.54 | 54.96 | - |
| Apr 3, 2025 | 54.84 | 56.82 | 54.84 | 56.38 | 55.79 | - |
| Apr 2, 2025 | 57.12 | 57.12 | 56.54 | 56.94 | 56.35 | 455 |
| Apr 1, 2025 | 55.88 | 56.16 | 55.88 | 56.16 | 55.57 | - |
| Mar 31, 2025 | 55.58 | 56.52 | 55.58 | 56.34 | 55.75 | - |
| Mar 28, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 55.71 | - |
| Mar 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | - |
| Mar 26, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 51.81 | - |
| Mar 25, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.25 | - |
| Mar 24, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.66 | - |
| Mar 21, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 51.64 | - |
| Mar 20, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.48 | - |
| Mar 19, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.48 | - |
| Mar 18, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 51.54 | - |
| Mar 17, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.56 | - |
| Mar 14, 2025 | 54.24 | 54.68 | 54.24 | 54.68 | 54.11 | - |
| Mar 13, 2025 | 54.22 | 54.22 | 54.06 | 54.06 | 53.50 | - |
| Mar 12, 2025 | 55.04 | 55.04 | 54.04 | 54.18 | 53.62 | - |
| Mar 11, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.14 | - |
| Mar 10, 2025 | 56.54 | 58.14 | 56.54 | 57.88 | 57.28 | - |
| Mar 7, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.03 | - |
| Mar 6, 2025 | 54.56 | 54.88 | 54.54 | 54.88 | 54.31 | - |
| Mar 5, 2025 | 55.98 | 55.98 | 54.86 | 54.86 | 54.29 | - |
| Mar 4, 2025 | 58.28 | 58.28 | 55.88 | 55.88 | 55.30 | - |
| Mar 3, 2025 | 58.62 | 58.62 | 58.20 | 58.20 | 57.59 | - |
| Feb 28, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.25 | - |
| Feb 27, 2025 | 0.412425 Dividend | |||||
| Feb 27, 2025 | 58.22 | 58.88 | 58.22 | 58.88 | 58.27 | - |
| Feb 26, 2025 | 57.70 | 58.76 | 57.70 | 58.76 | 57.68 | - |
| Feb 25, 2025 | 58.10 | 58.10 | 57.50 | 57.50 | 56.45 | - |
| Feb 24, 2025 | 57.26 | 58.26 | 57.26 | 58.26 | 57.19 | - |
| Feb 21, 2025 | 57.22 | 57.24 | 57.22 | 57.24 | 56.19 | - |
| Feb 20, 2025 | 57.22 | 57.22 | 56.92 | 57.20 | 56.15 | - |
| Feb 19, 2025 | 57.68 | 57.68 | 56.88 | 57.06 | 56.01 | - |
| Feb 18, 2025 | 57.46 | 57.64 | 57.46 | 57.64 | 56.58 | - |
| Feb 17, 2025 | 57.24 | 57.38 | 57.24 | 57.38 | 56.33 | - |
| Feb 14, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 54.60 | - |
| Feb 13, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.05 | - |
| Feb 12, 2025 | 51.78 | 51.78 | 50.96 | 50.96 | 50.03 | - |
| Feb 11, 2025 | 51.62 | 51.94 | 51.28 | 51.94 | 50.99 | 175 |
| Feb 10, 2025 | 52.30 | 52.30 | 51.78 | 51.78 | 50.83 | - |
| Feb 7, 2025 | 52.00 | 52.16 | 52.00 | 52.14 | 51.18 | - |
| Feb 6, 2025 | 51.04 | 51.80 | 51.04 | 51.80 | 50.85 | - |
| Feb 5, 2025 | 50.50 | 50.82 | 50.50 | 50.74 | 49.81 | - |
| Feb 4, 2025 | 52.00 | 52.00 | 50.76 | 50.98 | 50.05 | - |
| Feb 3, 2025 | 52.38 | 52.38 | 51.76 | 51.76 | 50.81 | - |
| Jan 31, 2025 | 52.92 | 52.92 | 52.72 | 52.72 | 51.75 | - |
| Jan 30, 2025 | 52.50 | 52.72 | 52.50 | 52.72 | 51.75 | - |
| Jan 29, 2025 | 52.22 | 52.50 | 52.22 | 52.50 | 51.54 | - |
| Jan 28, 2025 | 53.74 | 53.74 | 52.52 | 52.52 | 51.56 | - |
| Jan 27, 2025 | 51.94 | 53.72 | 51.94 | 53.72 | 52.73 | - |
| Jan 24, 2025 | 51.32 | 52.12 | 51.32 | 52.12 | 51.16 | 389 |
| Jan 23, 2025 | 52.34 | 52.34 | 51.64 | 51.64 | 50.69 | - |
| Jan 22, 2025 | 53.16 | 53.16 | 52.62 | 52.62 | 51.66 | - |
| Jan 21, 2025 | 53.02 | 53.04 | 52.60 | 53.04 | 52.07 | 1,670 |
| Jan 20, 2025 | 53.24 | 53.24 | 52.82 | 52.86 | 51.89 | - |
| Jan 17, 2025 | 53.14 | 53.22 | 53.14 | 53.22 | 52.24 | 22 |
| Jan 16, 2025 | 52.66 | 53.02 | 52.66 | 53.02 | 52.05 | - |
| Jan 15, 2025 | 52.32 | 52.86 | 52.32 | 52.86 | 51.89 | - |
| Jan 14, 2025 | 52.16 | 52.44 | 51.92 | 52.44 | 51.48 | - |
| Jan 13, 2025 | 50.88 | 52.60 | 50.88 | 52.60 | 51.64 | - |
| Jan 10, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 52.42 | - |
| Jan 9, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 52.36 | - |
| Jan 8, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 52.09 | - |
| Jan 7, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 52.46 | - |
| Jan 6, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 52.22 | - |
| Jan 3, 2025 | 55.34 | 55.34 | 53.58 | 53.58 | 52.60 | - |
| Jan 2, 2025 | 55.06 | 55.48 | 55.06 | 55.48 | 54.46 | - |
| Dec 30, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 53.91 | - |
| Dec 27, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 54.60 | - |
| Dec 23, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 55.68 | - |
| Dec 20, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 55.15 | - |
| Dec 19, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 54.84 | - |
| Dec 18, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.09 | - |
| Dec 17, 2024 | 56.28 | 56.28 | 56.18 | 56.18 | 55.15 | - |
| Dec 16, 2024 | 57.78 | 57.78 | 56.56 | 56.56 | 55.52 | - |
| Dec 13, 2024 | 57.92 | 57.92 | 57.84 | 57.84 | 56.78 | - |
| Dec 12, 2024 | 57.92 | 58.14 | 57.92 | 58.02 | 56.96 | - |
| Dec 11, 2024 | 58.16 | 58.76 | 58.16 | 58.38 | 57.31 | - |
| Dec 10, 2024 | 57.96 | 58.26 | 57.96 | 58.26 | 57.19 | - |
| Dec 9, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 56.52 | - |
| Dec 6, 2024 | 0.3861 Dividend | |||||
| Dec 6, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.21 | - |
| Dec 5, 2024 | 58.32 | 58.32 | 58.00 | 58.00 | 56.50 | - |
| Dec 4, 2024 | 58.34 | 58.62 | 58.34 | 58.62 | 57.11 | - |
| Dec 3, 2024 | 58.54 | 58.54 | 58.30 | 58.30 | 56.80 | - |
| Dec 2, 2024 | 58.68 | 58.68 | 58.64 | 58.64 | 57.13 | - |
| Nov 29, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 56.19 | - |
| Nov 28, 2024 | 57.76 | 57.82 | 57.76 | 57.82 | 56.33 | - |
| Nov 27, 2024 | 58.26 | 58.26 | 57.80 | 57.80 | 56.31 | - |
| Nov 26, 2024 | 57.56 | 58.36 | 57.56 | 58.36 | 56.86 | - |
| Nov 25, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 56.11 | - |
| Nov 22, 2024 | 57.44 | 57.64 | 57.44 | 57.64 | 56.15 | - |
| Nov 21, 2024 | 56.94 | 57.40 | 56.94 | 57.34 | 55.86 | - |
| Nov 20, 2024 | 57.22 | 57.22 | 56.58 | 56.86 | 55.39 | - |
| Nov 19, 2024 | 58.08 | 59.00 | 58.08 | 59.00 | 57.48 | 1,350 |
| Nov 18, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.36 | - |
| Nov 15, 2024 | 58.84 | 59.34 | 58.84 | 59.26 | 57.73 | 24 |
| Nov 14, 2024 | 60.14 | 60.14 | 59.14 | 59.58 | 58.04 | - |
| Nov 13, 2024 | 57.82 | 60.22 | 57.82 | 60.16 | 58.61 | - |
| Nov 12, 2024 | 56.48 | 57.92 | 56.48 | 57.92 | 56.43 | - |
| Nov 11, 2024 | 55.38 | 56.74 | 55.38 | 56.74 | 55.28 | - |
| Nov 8, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 50.93 | - |
| Nov 7, 2024 | 52.28 | 52.34 | 52.28 | 52.34 | 50.99 | - |
| Nov 6, 2024 | 52.82 | 52.82 | 52.56 | 52.56 | 51.20 | - |
| Nov 5, 2024 | 50.90 | 50.90 | 50.84 | 50.88 | 49.57 | - |
| Nov 4, 2024 | 50.12 | 51.10 | 50.12 | 51.10 | 49.78 | - |
| Nov 1, 2024 | 49.77 | 50.64 | 49.77 | 50.64 | 49.33 | - |
| Oct 31, 2024 | 50.60 | 50.60 | 50.08 | 50.08 | 48.79 | - |
| Oct 30, 2024 | 51.20 | 51.20 | 51.00 | 51.00 | 49.68 | - |
| Oct 29, 2024 | 51.46 | 51.70 | 50.32 | 50.32 | 49.02 | - |
| Oct 28, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 50.23 | - |
| Oct 25, 2024 | 51.48 | 51.64 | 51.40 | 51.40 | 50.07 | - |
| Oct 24, 2024 | 51.52 | 51.52 | 51.46 | 51.46 | 50.13 | - |
| Oct 23, 2024 | 51.20 | 51.60 | 51.20 | 51.60 | 50.27 | - |
| Oct 22, 2024 | 51.04 | 51.58 | 51.04 | 51.58 | 50.25 | - |
| Oct 21, 2024 | 51.24 | 51.46 | 51.24 | 51.46 | 50.13 | - |
| Oct 18, 2024 | 51.34 | 51.34 | 51.28 | 51.28 | 49.96 | - |
| Oct 17, 2024 | 51.28 | 51.80 | 51.28 | 51.48 | 50.15 | - |
| Oct 16, 2024 | 49.68 | 51.52 | 49.68 | 51.42 | 50.09 | - |
| Oct 15, 2024 | 50.06 | 50.30 | 50.06 | 50.30 | 49.00 | - |
| Oct 14, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 48.16 | - |
| Oct 11, 2024 | 49.37 | 49.68 | 49.37 | 49.68 | 48.40 | - |
| Oct 10, 2024 | 49.25 | 49.68 | 49.25 | 49.52 | 48.24 | - |
| Oct 9, 2024 | 48.78 | 49.95 | 48.78 | 49.55 | 48.27 | - |
| Oct 8, 2024 | 49.75 | 49.75 | 49.08 | 49.08 | 47.81 | - |
| Oct 7, 2024 | 50.70 | 50.70 | 49.83 | 49.83 | 48.55 | - |
| Oct 4, 2024 | 50.04 | 50.98 | 50.04 | 50.86 | 49.55 | - |
| Oct 3, 2024 | 50.64 | 50.64 | 49.88 | 49.88 | 48.59 | - |
| Oct 2, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 49.98 | - |
| Oct 1, 2024 | 51.24 | 51.68 | 51.24 | 51.68 | 50.35 | - |
| Sep 30, 2024 | 50.82 | 51.52 | 50.82 | 51.52 | 50.19 | - |
| Sep 27, 2024 | 49.28 | 50.50 | 49.28 | 50.50 | 49.20 | - |
| Sep 26, 2024 | 48.79 | 49.10 | 48.79 | 49.10 | 47.83 | - |
| Sep 25, 2024 | 48.28 | 48.94 | 48.28 | 48.94 | 47.68 | - |
| Sep 24, 2024 | 49.17 | 49.17 | 48.56 | 48.56 | 47.31 | - |
| Sep 23, 2024 | 48.51 | 49.43 | 48.51 | 49.36 | 48.09 | - |
| Sep 20, 2024 | 49.17 | 49.17 | 48.54 | 48.54 | 47.29 | - |
| Sep 19, 2024 | 49.64 | 49.64 | 49.34 | 49.34 | 48.07 | - |
| Sep 18, 2024 | 50.16 | 50.16 | 49.60 | 49.66 | 48.38 | - |
| Sep 17, 2024 | 49.50 | 50.28 | 49.50 | 50.22 | 48.93 | - |
| Sep 16, 2024 | 49.12 | 49.80 | 49.12 | 49.76 | 48.48 | - |
| Sep 13, 2024 | 48.64 | 49.73 | 48.64 | 49.45 | 48.17 | - |
| Sep 12, 2024 | 48.63 | 48.94 | 48.63 | 48.89 | 47.63 | - |
| Sep 11, 2024 | 48.99 | 48.99 | 48.64 | 48.64 | 47.39 | - |
| Sep 10, 2024 | 50.20 | 50.20 | 49.39 | 49.39 | 48.12 | - |
| Sep 9, 2024 | 50.16 | 50.76 | 50.16 | 50.76 | 49.45 | - |
| Sep 6, 2024 | 49.88 | 50.24 | 49.88 | 50.08 | 48.79 | - |
| Sep 5, 2024 | 49.95 | 50.14 | 49.95 | 50.06 | 48.77 | - |
| Sep 4, 2024 | 50.80 | 50.80 | 49.83 | 49.83 | 48.55 | - |
| Sep 3, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 47.13 | - |
| Sep 2, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 47.19 | - |
| Aug 30, 2024 | 0.3861 Dividend | |||||
| Aug 30, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 46.51 | - |
| Aug 29, 2024 | 47.78 | 48.24 | 47.78 | 48.24 | 46.57 | - |
| Aug 28, 2024 | 47.71 | 47.82 | 47.71 | 47.82 | 46.16 | - |
| Aug 27, 2024 | 47.87 | 47.87 | 47.66 | 47.66 | 46.01 | - |
| Aug 26, 2024 | 47.78 | 48.15 | 47.78 | 48.02 | 46.36 | - |
| Aug 23, 2024 | 47.86 | 47.86 | 47.82 | 47.82 | 46.16 | - |
| Aug 22, 2024 | 47.45 | 48.07 | 47.45 | 48.07 | 46.40 | - |
| Aug 21, 2024 | 48.00 | 48.00 | 47.40 | 47.40 | 45.76 | - |
| Aug 20, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 46.75 | - |
| Aug 19, 2024 | 48.14 | 48.61 | 48.14 | 48.56 | 46.88 | - |
| Aug 16, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 46.85 | - |
| Aug 15, 2024 | 47.51 | 48.77 | 47.51 | 48.77 | 47.08 | - |
| Aug 14, 2024 | 47.90 | 47.90 | 47.50 | 47.50 | 45.85 | - |
| Aug 13, 2024 | 47.28 | 47.99 | 47.28 | 47.99 | 46.33 | - |
| Aug 12, 2024 | 48.15 | 48.15 | 47.55 | 47.55 | 45.90 | - |
| Aug 9, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 46.39 | - |
| Aug 8, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 45.51 | - |
| Aug 7, 2024 | 49.32 | 49.32 | 48.09 | 48.09 | 46.42 | - |
| Aug 6, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 45.18 | - |
| Aug 5, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 45.90 | - |
| Aug 2, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 46.58 | - |
| Aug 1, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 46.84 | - |
| Jul 31, 2024 | 48.92 | 48.92 | 48.79 | 48.79 | 47.10 | - |
| Jul 30, 2024 | 48.75 | 49.20 | 48.69 | 49.20 | 47.49 | - |
| Jul 29, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 48.11 | - |
| Jul 26, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 47.82 | - |
| Jul 25, 2024 | 48.86 | 49.60 | 48.86 | 49.60 | 47.88 | - |
| Jul 24, 2024 | 48.29 | 48.62 | 48.29 | 48.62 | 46.93 | - |
| Jul 23, 2024 | 47.81 | 48.67 | 47.81 | 48.67 | 46.98 | - |
| Jul 22, 2024 | 47.80 | 47.80 | 47.67 | 47.67 | 46.02 | - |
| Jul 19, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 46.73 | - |
| Jul 18, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 47.37 | - |
| Jul 17, 2024 | 47.85 | 49.25 | 47.85 | 49.20 | 47.49 | - |
| Jul 16, 2024 | 46.83 | 47.89 | 46.83 | 47.84 | 46.18 | - |
| Jul 15, 2024 | 47.09 | 47.21 | 47.09 | 47.21 | 45.57 | - |
| Jul 12, 2024 | 46.81 | 46.96 | 46.81 | 46.96 | 45.33 | - |
| Jul 11, 2024 | 46.18 | 46.84 | 46.18 | 46.84 | 45.22 | - |
| Jul 10, 2024 | 45.78 | 46.19 | 45.78 | 46.19 | 44.59 | - |
| Jul 9, 2024 | 46.03 | 46.33 | 46.03 | 46.33 | 44.72 | - |
| Jul 8, 2024 | 45.74 | 46.48 | 45.74 | 46.00 | 44.41 | 40 |
| Jul 5, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 44.82 | - |
| Jul 4, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 44.89 | - |
| Jul 3, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 45.08 | - |
| Jul 2, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 45.11 | - |
| Jul 1, 2024 | 46.92 | 46.98 | 46.73 | 46.98 | 45.35 | - |
| Jun 28, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 45.34 | - |
| Jun 27, 2024 | 46.98 | 46.98 | 46.85 | 46.85 | 45.23 | - |
| Jun 26, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 45.72 | - |
| Jun 25, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 45.91 | - |
| Jun 24, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 45.95 | - |
| Jun 21, 2024 | 46.90 | 47.36 | 46.90 | 47.36 | 45.72 | - |
| Jun 20, 2024 | 46.46 | 47.03 | 46.46 | 47.03 | 45.40 | - |
| Jun 19, 2024 | 46.42 | 46.42 | 46.34 | 46.34 | 44.73 | - |
| Jun 18, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 44.84 | - |
| Jun 17, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 44.37 | - |
| Jun 14, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 44.96 | - |
| Jun 13, 2024 | 46.78 | 46.88 | 46.72 | 46.88 | 45.25 | - |
| Jun 12, 2024 | 47.13 | 47.13 | 46.84 | 46.84 | 45.22 | - |
| Jun 11, 2024 | 47.82 | 47.82 | 47.11 | 47.11 | 45.48 | - |
| Jun 10, 2024 | 47.92 | 48.26 | 47.92 | 48.26 | 46.59 | - |
| Jun 7, 2024 | 0.3861 Dividend | |||||
| Jun 7, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 46.17 | - |
| Jun 6, 2024 | 47.86 | 48.54 | 47.86 | 48.43 | 46.33 | - |