Vienna - Delayed Quote EUR
Ormat Technologies, Inc. (ORAT.VI)
69.98
+3.92
+(5.93%)
As of 1:31:06 PM 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 12, 2025 | 68.64 | 69.98 | 68.64 | 69.98 | 69.98 | 620 |
| May 9, 2025 | 66.04 | 66.08 | 65.88 | 66.06 | 66.06 | - |
| May 8, 2025 | 64.98 | 67.68 | 64.70 | 65.36 | 65.36 | 311 |
| May 7, 2025 | 63.60 | 63.72 | 63.18 | 63.72 | 63.72 | - |
| May 6, 2025 | 62.50 | 63.64 | 62.50 | 63.64 | 63.64 | 5 |
| May 5, 2025 | 63.14 | 63.14 | 62.58 | 62.92 | 62.92 | - |
| May 2, 2025 | 63.34 | 63.80 | 63.10 | 63.80 | 63.80 | - |
| Apr 30, 2025 | 64.40 | 65.18 | 64.08 | 64.08 | 64.08 | - |
| Apr 29, 2025 | 64.36 | 64.36 | 63.92 | 64.26 | 64.26 | - |
| Apr 28, 2025 | 64.40 | 64.40 | 64.10 | 64.18 | 64.18 | - |
| Apr 25, 2025 | 64.34 | 64.34 | 63.80 | 64.02 | 64.02 | - |
| Apr 24, 2025 | 62.76 | 64.08 | 62.76 | 64.08 | 64.08 | 227 |
| Apr 23, 2025 | 64.30 | 64.38 | 63.22 | 63.22 | 63.22 | - |
| Apr 22, 2025 | 61.98 | 62.84 | 61.82 | 62.84 | 62.84 | 138 |
| Apr 17, 2025 | 62.42 | 62.90 | 61.78 | 62.90 | 62.90 | - |
| Apr 16, 2025 | 61.46 | 62.86 | 61.46 | 62.56 | 62.56 | 1,054 |
| Apr 15, 2025 | 62.14 | 63.04 | 61.94 | 63.04 | 63.04 | - |
| Apr 14, 2025 | 61.84 | 62.58 | 61.30 | 62.20 | 62.20 | 655 |
| Apr 11, 2025 | 61.06 | 61.06 | 59.66 | 59.66 | 59.66 | - |
| Apr 10, 2025 | 62.94 | 62.94 | 60.72 | 60.72 | 60.72 | - |
| Apr 9, 2025 | 60.04 | 61.00 | 58.68 | 58.68 | 58.68 | 714 |
| Apr 8, 2025 | 62.68 | 63.42 | 62.36 | 62.36 | 62.36 | 105 |
| Apr 7, 2025 | 58.72 | 62.52 | 58.72 | 62.22 | 62.22 | 1,600 |
| Apr 4, 2025 | 63.88 | 64.06 | 62.32 | 62.88 | 62.88 | - |
| Apr 3, 2025 | 63.44 | 65.18 | 62.14 | 65.08 | 65.08 | 3,227 |
| Apr 2, 2025 | 65.44 | 65.62 | 65.08 | 65.62 | 65.62 | - |
| Apr 1, 2025 | 65.54 | 65.70 | 65.50 | 65.64 | 65.64 | - |
| Mar 31, 2025 | 64.64 | 65.16 | 64.58 | 65.16 | 65.16 | - |
| Mar 28, 2025 | 64.66 | 65.06 | 64.66 | 64.92 | 64.92 | - |
| Mar 27, 2025 | 66.20 | 66.20 | 64.70 | 64.96 | 64.96 | - |
| Mar 26, 2025 | 65.36 | 65.88 | 65.22 | 65.22 | 65.22 | - |
| Mar 25, 2025 | 65.86 | 65.86 | 65.28 | 65.80 | 65.80 | - |
| Mar 24, 2025 | 66.10 | 67.20 | 65.96 | 65.96 | 65.96 | 599 |
| Mar 21, 2025 | 66.40 | 66.40 | 66.16 | 66.30 | 66.30 | - |
| Mar 20, 2025 | 66.06 | 66.48 | 65.32 | 66.00 | 66.00 | 1,172 |
| Mar 19, 2025 | 66.08 | 66.08 | 65.02 | 65.58 | 65.58 | - |
| Mar 18, 2025 | 66.32 | 66.48 | 65.96 | 65.96 | 65.96 | 393 |
| Mar 17, 2025 | 65.42 | 66.24 | 64.98 | 66.24 | 66.24 | 5 |
| Mar 14, 2025 | 66.26 | 66.34 | 65.88 | 65.88 | 65.88 | - |
| Mar 13, 2025 | 64.44 | 66.00 | 64.04 | 65.80 | 65.80 | 114 |
| Mar 12, 2025 | 65.42 | 65.78 | 64.68 | 65.00 | 65.00 | 257 |
| Mar 10, 2025 | 64.48 | 67.22 | 64.48 | 67.22 | 67.22 | - |
| Mar 7, 2025 | 64.32 | 65.02 | 63.16 | 65.02 | 65.02 | - |
| Mar 6, 2025 | 63.98 | 63.98 | 63.44 | 63.44 | 63.44 | - |
| Mar 5, 2025 | 65.72 | 65.72 | 63.98 | 63.98 | 63.98 | - |
| Mar 4, 2025 | 65.62 | 65.62 | 65.28 | 65.28 | 65.28 | - |
| Mar 3, 2025 | 67.16 | 67.16 | 66.22 | 66.38 | 66.38 | - |
| Feb 28, 2025 | 66.38 | 66.66 | 66.00 | 66.44 | 66.44 | 1 |
| Feb 27, 2025 | 65.42 | 69.60 | 65.42 | 66.50 | 66.50 | 1,105 |
| Feb 26, 2025 | 65.68 | 65.88 | 65.58 | 65.70 | 65.70 | - |
| Feb 25, 2025 | 65.12 | 65.20 | 64.68 | 64.68 | 64.68 | - |
| Feb 24, 2025 | 66.10 | 66.28 | 66.10 | 66.16 | 66.16 | - |
| Feb 21, 2025 | 66.02 | 66.36 | 66.02 | 66.08 | 66.08 | - |
| Feb 20, 2025 | 63.18 | 65.82 | 63.18 | 65.82 | 65.82 | 154 |
| Feb 19, 2025 | 63.24 | 63.52 | 63.20 | 63.52 | 63.52 | - |
| Feb 18, 2025 | 60.46 | 62.00 | 60.46 | 62.00 | 62.00 | - |
| Feb 17, 2025 | 60.40 | 60.42 | 60.40 | 60.42 | 60.42 | - |
| Feb 14, 2025 | 60.18 | 60.18 | 59.96 | 60.16 | 60.16 | - |
| Feb 13, 2025 | 60.96 | 61.74 | 60.32 | 60.32 | 60.32 | - |
| Feb 12, 2025 | 61.26 | 61.30 | 60.24 | 60.68 | 60.68 | - |
| Feb 11, 2025 | 61.78 | 62.04 | 61.34 | 62.04 | 62.04 | - |
| Feb 10, 2025 | 62.42 | 62.42 | 61.98 | 62.32 | 62.32 | - |
| Feb 7, 2025 | 61.88 | 62.64 | 61.66 | 61.66 | 61.66 | - |
| Feb 6, 2025 | 62.18 | 62.88 | 62.18 | 62.40 | 62.40 | - |
| Feb 5, 2025 | 60.12 | 61.82 | 60.12 | 61.82 | 61.82 | 150 |
| Feb 4, 2025 | 60.52 | 60.72 | 60.52 | 60.60 | 60.60 | - |
| Feb 3, 2025 | 61.54 | 62.02 | 61.32 | 61.70 | 61.70 | 8 |
| Jan 31, 2025 | 62.20 | 62.46 | 62.00 | 62.32 | 62.32 | - |
| Jan 30, 2025 | 61.26 | 61.48 | 61.26 | 61.48 | 61.48 | - |
| Jan 29, 2025 | 60.56 | 60.70 | 60.34 | 60.42 | 60.42 | - |
| Jan 28, 2025 | 61.90 | 62.56 | 59.90 | 59.90 | 59.90 | 308 |
| Jan 27, 2025 | 61.66 | 62.34 | 61.58 | 61.58 | 61.58 | 294 |
| Jan 24, 2025 | 62.46 | 62.52 | 62.30 | 62.52 | 62.52 | - |
| Jan 23, 2025 | 61.76 | 62.54 | 61.70 | 62.54 | 62.54 | - |
| Jan 22, 2025 | 64.26 | 64.26 | 62.90 | 62.90 | 62.90 | - |
| Jan 21, 2025 | 65.34 | 65.70 | 64.46 | 64.46 | 64.46 | - |
| Jan 20, 2025 | 65.12 | 65.48 | 64.92 | 65.48 | 65.48 | - |
| Jan 17, 2025 | 65.82 | 66.24 | 65.78 | 65.78 | 65.78 | - |
| Jan 16, 2025 | 65.72 | 65.96 | 65.52 | 65.96 | 65.96 | - |
| Jan 15, 2025 | 64.18 | 65.88 | 64.18 | 65.78 | 65.78 | 306 |
| Jan 14, 2025 | 65.14 | 65.32 | 64.06 | 64.06 | 64.06 | - |
| Jan 13, 2025 | 63.98 | 65.14 | 63.98 | 65.14 | 65.14 | - |
| Jan 10, 2025 | 66.42 | 66.44 | 63.96 | 63.96 | 63.96 | - |
| Jan 9, 2025 | 66.22 | 66.42 | 66.22 | 66.42 | 66.42 | - |
| Jan 8, 2025 | 67.70 | 68.04 | 66.78 | 66.78 | 66.78 | - |
| Jan 7, 2025 | 66.12 | 67.14 | 66.12 | 67.14 | 67.14 | 154 |
| Jan 6, 2025 | 67.06 | 67.42 | 66.88 | 67.28 | 67.28 | 384 |
| Jan 3, 2025 | 67.36 | 67.90 | 67.34 | 67.34 | 67.34 | - |
| Jan 2, 2025 | 65.46 | 67.58 | 65.32 | 67.58 | 67.58 | 819 |
| Dec 30, 2024 | 65.00 | 65.56 | 65.00 | 65.00 | 65.00 | - |
| Dec 27, 2024 | 66.30 | 66.36 | 65.18 | 65.18 | 65.18 | - |
| Dec 23, 2024 | 65.24 | 66.68 | 65.14 | 65.94 | 65.94 | - |
| Dec 20, 2024 | 64.38 | 65.58 | 63.70 | 65.58 | 65.58 | - |
| Dec 19, 2024 | 64.80 | 66.50 | 64.80 | 66.50 | 66.50 | - |
| Dec 18, 2024 | 68.14 | 68.58 | 67.88 | 67.88 | 67.88 | 143 |
| Dec 17, 2024 | 69.68 | 69.72 | 68.44 | 68.44 | 68.44 | - |
| Dec 16, 2024 | 69.06 | 71.16 | 68.98 | 71.16 | 71.16 | - |
| Dec 13, 2024 | 70.90 | 71.20 | 69.08 | 69.08 | 69.08 | 336 |
| Dec 12, 2024 | 75.02 | 75.02 | 70.32 | 70.32 | 70.32 | 429 |
| Dec 11, 2024 | 75.80 | 76.14 | 75.20 | 75.92 | 75.92 | 260 |
| Dec 10, 2024 | 74.34 | 75.20 | 74.34 | 75.20 | 75.20 | - |
| Dec 9, 2024 | 74.88 | 75.76 | 74.88 | 75.14 | 75.14 | 143 |
| Dec 6, 2024 | 73.92 | 74.42 | 73.80 | 73.90 | 73.90 | - |
| Dec 5, 2024 | 73.66 | 74.62 | 73.66 | 74.06 | 74.06 | - |
| Dec 4, 2024 | 75.66 | 75.96 | 75.66 | 75.74 | 75.74 | - |
| Dec 3, 2024 | 77.86 | 77.86 | 76.26 | 76.26 | 76.26 | - |
| Dec 2, 2024 | 77.78 | 78.10 | 77.32 | 78.10 | 78.10 | 5 |
| Nov 29, 2024 | 77.48 | 77.48 | 75.86 | 77.12 | 77.12 | 207 |
| Nov 28, 2024 | 77.68 | 77.68 | 77.56 | 77.60 | 77.60 | - |
| Nov 27, 2024 | 77.48 | 77.48 | 77.08 | 77.38 | 77.38 | - |
| Nov 26, 2024 | 78.30 | 78.30 | 77.42 | 77.42 | 77.42 | - |
| Nov 25, 2024 | 77.52 | 78.94 | 77.42 | 78.94 | 78.94 | - |
| Nov 22, 2024 | 76.50 | 77.60 | 76.50 | 77.60 | 77.60 | - |
| Nov 21, 2024 | 74.90 | 75.36 | 74.90 | 75.36 | 75.36 | - |
| Nov 20, 2024 | 0.101983875 Dividend | |||||
| Nov 20, 2024 | 75.12 | 75.22 | 74.92 | 75.10 | 75.10 | - |
| Nov 18, 2024 | 75.28 | 75.56 | 74.68 | 75.26 | 75.26 | - |
| Nov 15, 2024 | 75.02 | 75.62 | 74.92 | 75.62 | 75.62 | - |
| Nov 14, 2024 | 74.98 | 75.90 | 74.98 | 75.12 | 75.12 | - |
| Nov 13, 2024 | 74.78 | 75.72 | 74.78 | 75.32 | 75.32 | 702 |
| Nov 12, 2024 | 78.82 | 78.94 | 75.68 | 75.68 | 75.68 | - |
| Nov 11, 2024 | 77.96 | 78.92 | 77.96 | 78.42 | 78.42 | 250 |
| Nov 8, 2024 | 76.68 | 77.44 | 76.40 | 77.44 | 77.44 | - |
| Nov 7, 2024 | 75.78 | 76.26 | 74.14 | 76.26 | 76.26 | 820 |
| Nov 6, 2024 | 76.22 | 76.22 | 74.78 | 75.44 | 75.44 | 143 |
| Nov 5, 2024 | 74.38 | 74.56 | 73.92 | 73.92 | 73.92 | - |
| Nov 4, 2024 | 72.32 | 74.26 | 72.32 | 74.26 | 74.26 | - |
| Nov 1, 2024 | 72.66 | 73.62 | 72.64 | 73.62 | 73.62 | - |
| Oct 31, 2024 | 73.90 | 74.18 | 73.28 | 73.48 | 73.48 | 286 |
| Oct 30, 2024 | 75.18 | 75.60 | 74.52 | 74.52 | 74.52 | 143 |
| Oct 29, 2024 | 75.10 | 75.54 | 74.78 | 74.78 | 74.78 | - |
| Oct 28, 2024 | 73.80 | 75.60 | 73.66 | 75.60 | 75.60 | - |
| Oct 25, 2024 | 72.14 | 73.24 | 72.14 | 73.24 | 73.24 | - |
| Oct 24, 2024 | 73.18 | 73.28 | 72.50 | 72.50 | 72.50 | - |
| Oct 23, 2024 | 73.40 | 73.40 | 72.90 | 72.90 | 72.90 | - |
| Oct 22, 2024 | 73.86 | 74.16 | 73.18 | 73.18 | 73.18 | - |
| Oct 21, 2024 | 72.26 | 73.52 | 72.26 | 73.10 | 73.10 | 100 |
| Oct 18, 2024 | 71.52 | 71.62 | 71.52 | 71.54 | 71.54 | - |
| Oct 17, 2024 | 73.04 | 73.04 | 71.64 | 71.64 | 71.64 | - |
| Oct 16, 2024 | 70.86 | 71.48 | 70.80 | 71.48 | 71.48 | - |
| Oct 15, 2024 | 70.60 | 70.86 | 70.28 | 70.28 | 70.28 | - |
| Oct 14, 2024 | 69.52 | 70.26 | 69.08 | 70.26 | 70.26 | 143 |
| Oct 11, 2024 | 68.32 | 69.54 | 68.08 | 69.54 | 69.54 | - |
| Oct 10, 2024 | 69.32 | 69.32 | 68.30 | 68.30 | 68.30 | - |
| Oct 9, 2024 | 68.42 | 69.62 | 68.42 | 69.62 | 69.62 | - |
| Oct 8, 2024 | 69.00 | 69.20 | 69.00 | 69.16 | 69.16 | - |
| Oct 7, 2024 | 69.28 | 69.36 | 69.04 | 69.36 | 69.36 | - |
| Oct 4, 2024 | 68.66 | 69.08 | 68.66 | 68.98 | 68.98 | - |
| Oct 3, 2024 | 68.72 | 68.84 | 68.72 | 68.74 | 68.74 | - |
| Oct 2, 2024 | 69.38 | 69.40 | 68.72 | 68.72 | 68.72 | - |
| Oct 1, 2024 | 69.12 | 69.74 | 69.12 | 69.36 | 69.36 | - |
| Sep 30, 2024 | 69.30 | 69.84 | 68.88 | 68.88 | 68.88 | 148 |
| Sep 27, 2024 | 69.16 | 70.02 | 69.08 | 70.02 | 70.02 | - |
| Sep 26, 2024 | 69.58 | 70.00 | 69.30 | 69.30 | 69.30 | 9 |
| Sep 25, 2024 | 67.32 | 68.66 | 67.24 | 68.66 | 68.66 | - |
| Sep 24, 2024 | 68.26 | 68.42 | 67.96 | 67.96 | 67.96 | - |
| Sep 23, 2024 | 67.80 | 68.02 | 67.80 | 68.02 | 68.02 | - |
| Sep 20, 2024 | 66.84 | 67.40 | 66.66 | 67.40 | 67.40 | - |
| Sep 19, 2024 | 68.64 | 68.64 | 67.10 | 67.10 | 67.10 | - |
| Sep 18, 2024 | 67.74 | 67.74 | 67.48 | 67.48 | 67.48 | - |
| Sep 17, 2024 | 67.58 | 69.00 | 67.20 | 69.00 | 69.00 | - |
| Sep 16, 2024 | 68.20 | 68.20 | 67.40 | 67.40 | 67.40 | - |
| Sep 13, 2024 | 67.00 | 68.26 | 66.98 | 68.26 | 68.26 | - |
| Sep 12, 2024 | 67.08 | 67.08 | 66.52 | 66.90 | 66.90 | - |
| Sep 11, 2024 | 65.46 | 66.40 | 65.46 | 66.40 | 66.40 | - |
| Sep 10, 2024 | 64.96 | 65.80 | 64.86 | 65.80 | 65.80 | - |
| Sep 9, 2024 | 66.24 | 66.24 | 64.68 | 65.56 | 65.56 | - |
| Sep 6, 2024 | 65.94 | 66.64 | 65.40 | 65.60 | 65.60 | - |
| Sep 5, 2024 | 65.42 | 66.32 | 65.42 | 66.06 | 66.06 | - |
| Sep 3, 2024 | 67.32 | 67.32 | 65.78 | 65.78 | 65.78 | - |
| Sep 2, 2024 | 67.16 | 67.48 | 67.16 | 67.48 | 67.48 | - |
| Aug 30, 2024 | 67.06 | 67.28 | 66.24 | 66.24 | 66.24 | - |
| Aug 29, 2024 | 66.72 | 66.88 | 66.66 | 66.66 | 66.66 | - |
| Aug 28, 2024 | 66.70 | 66.84 | 66.70 | 66.84 | 66.84 | - |
| Aug 27, 2024 | 66.98 | 67.10 | 66.20 | 66.20 | 66.20 | - |
| Aug 26, 2024 | 66.78 | 67.46 | 66.78 | 67.16 | 67.16 | - |
| Aug 23, 2024 | 65.64 | 66.84 | 65.64 | 66.84 | 66.84 | - |
| Aug 22, 2024 | 65.60 | 65.66 | 65.26 | 65.26 | 65.26 | - |
| Aug 21, 2024 | 65.48 | 65.70 | 65.10 | 65.70 | 65.70 | - |
| Aug 20, 2024 | 0.09763195 Dividend | |||||
| Aug 20, 2024 | 67.06 | 67.06 | 65.90 | 65.90 | 65.90 | - |
| Aug 16, 2024 | 67.36 | 67.36 | 67.10 | 67.10 | 67.10 | - |
| Aug 15, 2024 | 66.26 | 67.28 | 66.16 | 67.28 | 67.28 | - |
| Aug 14, 2024 | 66.10 | 66.28 | 66.06 | 66.16 | 66.16 | - |
| Aug 13, 2024 | 65.60 | 66.28 | 65.58 | 66.28 | 66.28 | - |
| Aug 12, 2024 | 66.52 | 66.52 | 65.28 | 65.28 | 65.28 | 148 |
| Aug 9, 2024 | 67.50 | 67.50 | 65.92 | 65.92 | 65.92 | - |
| Aug 8, 2024 | 66.92 | 67.10 | 66.74 | 67.10 | 67.10 | - |
| Aug 7, 2024 | 68.46 | 69.74 | 67.74 | 67.74 | 67.74 | 444 |
| Aug 6, 2024 | 67.40 | 67.42 | 66.86 | 67.24 | 67.24 | - |
| Aug 5, 2024 | 67.46 | 67.60 | 64.68 | 66.84 | 66.84 | 1,184 |
| Aug 2, 2024 | 69.86 | 69.86 | 68.92 | 68.92 | 68.92 | - |
| Aug 1, 2024 | 72.20 | 72.20 | 70.64 | 70.64 | 70.64 | 574 |
| Jul 31, 2024 | 71.20 | 71.54 | 70.56 | 71.54 | 71.54 | 468 |
| Jul 30, 2024 | 70.62 | 71.10 | 69.76 | 71.10 | 71.10 | 148 |
| Jul 29, 2024 | 71.98 | 71.98 | 70.76 | 71.66 | 71.66 | 148 |
| Jul 26, 2024 | 70.50 | 71.32 | 70.50 | 71.32 | 71.32 | - |
| Jul 25, 2024 | 70.86 | 70.86 | 70.20 | 70.64 | 70.64 | - |
| Jul 24, 2024 | 69.56 | 71.16 | 69.56 | 71.16 | 71.16 | 148 |
| Jul 23, 2024 | 69.22 | 70.04 | 69.20 | 70.04 | 70.04 | - |
| Jul 22, 2024 | 67.90 | 68.62 | 67.90 | 68.20 | 68.20 | - |
| Jul 19, 2024 | 68.80 | 68.86 | 67.96 | 67.96 | 67.96 | - |
| Jul 18, 2024 | 69.36 | 69.72 | 69.20 | 69.72 | 69.72 | - |
| Jul 17, 2024 | 69.14 | 69.84 | 68.92 | 69.84 | 69.84 | 148 |
| Jul 16, 2024 | 67.04 | 68.24 | 66.82 | 68.24 | 68.24 | - |
| Jul 15, 2024 | 69.36 | 69.36 | 67.62 | 67.62 | 67.62 | 430 |
| Jul 12, 2024 | 67.98 | 69.22 | 67.92 | 69.22 | 69.22 | - |
| Jul 11, 2024 | 66.28 | 68.10 | 66.02 | 68.10 | 68.10 | - |
| Jul 10, 2024 | 65.42 | 65.82 | 65.42 | 65.82 | 65.82 | - |
| Jul 9, 2024 | 65.92 | 65.92 | 65.72 | 65.72 | 65.72 | - |
| Jul 8, 2024 | 65.46 | 65.56 | 65.30 | 65.56 | 65.56 | - |
| Jul 5, 2024 | 66.18 | 66.18 | 65.30 | 65.66 | 65.66 | - |
| Jul 4, 2024 | 65.20 | 65.22 | 65.20 | 65.22 | 65.22 | - |
| Jul 3, 2024 | 64.40 | 64.90 | 64.40 | 64.90 | 64.90 | - |
| Jul 2, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| Jul 1, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| Jun 28, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| Jun 27, 2024 | 68.10 | 68.10 | 68.02 | 68.02 | 68.02 | - |
| Jun 26, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| Jun 25, 2024 | 68.08 | 68.08 | 67.66 | 67.66 | 67.66 | - |
| Jun 24, 2024 | 67.66 | 68.42 | 67.66 | 68.42 | 68.42 | - |
| Jun 21, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| Jun 20, 2024 | 67.42 | 67.54 | 65.26 | 65.26 | 65.26 | 331 |
| Jun 19, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Jun 18, 2024 | 68.32 | 68.62 | 68.32 | 68.62 | 68.62 | - |
| Jun 17, 2024 | 69.16 | 69.16 | 68.32 | 68.32 | 68.32 | - |
| Jun 14, 2024 | 69.68 | 69.68 | 69.04 | 69.04 | 69.04 | - |
| Jun 13, 2024 | 69.82 | 69.82 | 69.18 | 69.18 | 69.18 | 265 |
| Jun 12, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| Jun 11, 2024 | 69.16 | 69.16 | 68.68 | 68.68 | 68.68 | - |
| Jun 10, 2024 | 68.74 | 69.34 | 68.74 | 69.34 | 69.34 | - |
| Jun 7, 2024 | 69.14 | 69.14 | 68.90 | 68.90 | 68.90 | - |
| Jun 6, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Jun 5, 2024 | 69.46 | 70.00 | 69.46 | 70.00 | 70.00 | - |
| Jun 4, 2024 | 69.44 | 69.44 | 69.28 | 69.28 | 69.28 | - |
| Jun 3, 2024 | 69.94 | 69.94 | 69.62 | 69.62 | 69.62 | - |
| May 31, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| May 30, 2024 | 67.26 | 69.20 | 67.26 | 69.20 | 69.20 | - |
| May 29, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| May 28, 2024 | 68.16 | 68.38 | 68.16 | 68.38 | 68.38 | - |
| May 27, 2024 | 68.12 | 68.22 | 68.12 | 68.22 | 68.22 | - |
| May 24, 2024 | 67.16 | 67.72 | 67.16 | 67.72 | 67.72 | - |
| May 23, 2024 | 68.02 | 68.48 | 66.74 | 66.74 | 66.74 | 168 |
| May 22, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| May 21, 2024 | 0.09942455 Dividend | |||||
| May 21, 2024 | 65.60 | 66.08 | 65.60 | 66.08 | 66.08 | - |
| May 20, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.61 | - |
| May 17, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.31 | - |
| May 16, 2024 | 67.16 | 67.16 | 66.36 | 66.36 | 66.25 | - |
| May 15, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.51 | - |
| May 14, 2024 | 67.00 | 67.38 | 67.00 | 67.06 | 66.95 | 265 |
| May 13, 2024 | 65.42 | 65.88 | 65.42 | 65.88 | 65.77 | - |