Vienna - Delayed Quote EUR
Accor SA (AC.VI)
42.68
-0.68
(-1.57%)
At close: 3:30:16 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 29, 2025 | 42.72 | 42.86 | 42.61 | 42.68 | 42.68 | - |
| Apr 28, 2025 | 43.37 | 43.53 | 43.36 | 43.36 | 43.36 | - |
| Apr 25, 2025 | 42.83 | 43.00 | 42.24 | 43.00 | 43.00 | - |
| Apr 24, 2025 | 40.49 | 40.57 | 40.28 | 40.57 | 40.57 | - |
| Apr 23, 2025 | 40.10 | 40.67 | 40.10 | 40.27 | 40.27 | - |
| Apr 22, 2025 | 38.70 | 39.06 | 38.66 | 39.06 | 39.06 | - |
| Apr 17, 2025 | 39.06 | 39.06 | 38.43 | 38.86 | 38.86 | - |
| Apr 16, 2025 | 38.78 | 38.78 | 38.45 | 38.45 | 38.45 | - |
| Apr 15, 2025 | 39.19 | 39.41 | 39.19 | 39.19 | 39.19 | - |
| Apr 14, 2025 | 38.88 | 38.88 | 38.69 | 38.73 | 38.73 | - |
| Apr 11, 2025 | 38.68 | 38.68 | 37.66 | 37.84 | 37.84 | - |
| Apr 10, 2025 | 39.02 | 39.02 | 38.73 | 38.73 | 38.73 | - |
| Apr 9, 2025 | 36.70 | 36.99 | 36.46 | 36.69 | 36.69 | - |
| Apr 8, 2025 | 37.18 | 37.83 | 36.83 | 37.83 | 37.83 | - |
| Apr 7, 2025 | 35.43 | 36.09 | 35.43 | 36.09 | 36.09 | - |
| Apr 4, 2025 | 40.07 | 40.07 | 37.97 | 38.14 | 38.14 | - |
| Apr 3, 2025 | 41.55 | 41.55 | 40.32 | 40.32 | 40.32 | - |
| Apr 2, 2025 | 42.32 | 42.32 | 42.03 | 42.07 | 42.07 | - |
| Apr 1, 2025 | 42.38 | 42.38 | 42.11 | 42.11 | 42.11 | - |
| Mar 31, 2025 | 42.43 | 42.43 | 41.73 | 41.86 | 41.86 | - |
| Mar 28, 2025 | 44.09 | 44.09 | 43.35 | 43.35 | 43.35 | - |
| Mar 27, 2025 | 44.71 | 44.71 | 44.41 | 44.41 | 44.41 | - |
| Mar 26, 2025 | 45.10 | 45.10 | 44.77 | 45.02 | 45.02 | - |
| Mar 25, 2025 | 44.38 | 44.80 | 44.38 | 44.76 | 44.76 | - |
| Mar 24, 2025 | 44.72 | 44.72 | 44.18 | 44.27 | 44.27 | - |
| Mar 21, 2025 | 44.03 | 44.03 | 43.57 | 43.57 | 43.57 | - |
| Mar 20, 2025 | 45.18 | 45.29 | 45.02 | 45.15 | 45.15 | - |
| Mar 19, 2025 | 44.84 | 45.19 | 44.84 | 45.19 | 45.19 | - |
| Mar 18, 2025 | 45.91 | 45.91 | 45.15 | 45.15 | 45.15 | - |
| Mar 17, 2025 | 44.84 | 45.15 | 44.78 | 45.15 | 45.15 | - |
| Mar 14, 2025 | 44.19 | 45.16 | 44.19 | 44.92 | 44.92 | - |
| Mar 13, 2025 | 44.36 | 44.62 | 44.15 | 44.62 | 44.62 | - |
| Mar 12, 2025 | 44.88 | 44.88 | 44.60 | 44.60 | 44.60 | - |
| Mar 11, 2025 | 45.64 | 45.64 | 43.55 | 43.55 | 43.55 | - |
| Mar 10, 2025 | 46.73 | 46.73 | 46.01 | 46.01 | 46.01 | - |
| Mar 7, 2025 | 46.86 | 46.86 | 46.49 | 46.49 | 46.49 | - |
| Mar 6, 2025 | 48.74 | 48.74 | 47.06 | 47.06 | 47.06 | - |
| Mar 5, 2025 | 47.66 | 48.59 | 47.66 | 48.03 | 48.03 | - |
| Mar 4, 2025 | 48.01 | 48.01 | 47.13 | 47.13 | 47.13 | - |
| Mar 3, 2025 | 48.03 | 48.55 | 48.03 | 48.55 | 48.55 | - |
| Feb 28, 2025 | 47.86 | 47.96 | 47.56 | 47.56 | 47.56 | - |
| Feb 27, 2025 | 47.45 | 47.98 | 47.45 | 47.66 | 47.66 | - |
| Feb 26, 2025 | 47.29 | 47.58 | 47.29 | 47.58 | 47.58 | - |
| Feb 25, 2025 | 46.50 | 47.51 | 46.50 | 47.51 | 47.51 | - |
| Feb 24, 2025 | 45.85 | 46.69 | 45.85 | 46.45 | 46.45 | - |
| Feb 21, 2025 | 46.82 | 46.88 | 46.33 | 46.33 | 46.33 | - |
| Feb 20, 2025 | 48.53 | 48.53 | 47.30 | 47.64 | 47.64 | - |
| Feb 19, 2025 | 49.42 | 49.42 | 48.70 | 48.70 | 48.70 | - |
| Feb 18, 2025 | 50.14 | 50.14 | 49.58 | 49.58 | 49.58 | - |
| Feb 17, 2025 | 50.62 | 50.62 | 50.36 | 50.38 | 50.38 | - |
| Feb 14, 2025 | 50.36 | 50.36 | 50.30 | 50.32 | 50.32 | - |
| Feb 13, 2025 | 50.86 | 51.06 | 50.72 | 50.72 | 50.72 | - |
| Feb 12, 2025 | 49.65 | 49.91 | 49.65 | 49.65 | 49.65 | - |
| Feb 11, 2025 | 49.92 | 50.14 | 49.73 | 49.73 | 49.73 | - |
| Feb 10, 2025 | 50.14 | 50.52 | 50.14 | 50.52 | 50.52 | 1 |
| Feb 7, 2025 | 50.16 | 50.16 | 49.97 | 50.10 | 50.10 | - |
| Feb 6, 2025 | 49.53 | 49.53 | 49.34 | 49.49 | 49.49 | - |
| Feb 5, 2025 | 49.31 | 49.40 | 49.08 | 49.31 | 49.31 | - |
| Feb 4, 2025 | 49.33 | 49.48 | 49.33 | 49.48 | 49.48 | - |
| Feb 3, 2025 | 48.82 | 49.02 | 48.82 | 49.02 | 49.02 | - |
| Jan 31, 2025 | 49.61 | 49.76 | 49.61 | 49.76 | 49.76 | - |
| Jan 30, 2025 | 49.65 | 49.82 | 49.57 | 49.79 | 49.79 | - |
| Jan 29, 2025 | 49.77 | 49.77 | 49.65 | 49.65 | 49.65 | - |
| Jan 28, 2025 | 48.97 | 49.19 | 48.97 | 49.18 | 49.18 | - |
| Jan 27, 2025 | 49.20 | 49.33 | 48.61 | 49.33 | 49.33 | 5 |
| Jan 24, 2025 | 48.91 | 49.36 | 48.91 | 48.99 | 48.99 | - |
| Jan 23, 2025 | 49.04 | 49.04 | 48.43 | 48.45 | 48.45 | - |
| Jan 22, 2025 | 48.61 | 49.03 | 48.61 | 48.94 | 48.94 | - |
| Jan 21, 2025 | 48.23 | 48.65 | 48.23 | 48.65 | 48.65 | - |
| Jan 20, 2025 | 48.13 | 48.48 | 48.13 | 48.48 | 48.48 | - |
| Jan 17, 2025 | 47.78 | 48.63 | 47.70 | 48.63 | 48.63 | - |
| Jan 16, 2025 | 48.21 | 48.32 | 48.07 | 48.07 | 48.07 | 50 |
| Jan 15, 2025 | 47.56 | 47.76 | 47.56 | 47.76 | 47.76 | - |
| Jan 14, 2025 | 47.43 | 47.51 | 47.33 | 47.51 | 47.51 | - |
| Jan 13, 2025 | 47.04 | 47.04 | 46.67 | 46.75 | 46.75 | - |
| Jan 10, 2025 | 47.42 | 47.45 | 47.35 | 47.35 | 47.35 | - |
| Jan 9, 2025 | 46.59 | 47.08 | 46.59 | 47.08 | 47.08 | - |
| Jan 8, 2025 | 46.85 | 46.85 | 46.52 | 46.52 | 46.52 | - |
| Jan 7, 2025 | 46.48 | 46.86 | 46.48 | 46.84 | 46.84 | - |
| Jan 6, 2025 | 45.98 | 46.31 | 45.98 | 46.18 | 46.18 | - |
| Jan 3, 2025 | 46.87 | 46.87 | 46.17 | 46.35 | 46.35 | - |
| Jan 2, 2025 | 47.32 | 47.32 | 46.66 | 47.00 | 47.00 | - |
| Dec 30, 2024 | 46.71 | 47.01 | 46.71 | 47.01 | 47.01 | - |
| Dec 27, 2024 | 46.98 | 46.98 | 46.93 | 46.93 | 46.93 | - |
| Dec 23, 2024 | 46.44 | 46.66 | 46.44 | 46.66 | 46.66 | - |
| Dec 20, 2024 | 45.98 | 46.14 | 45.96 | 46.14 | 46.14 | - |
| Dec 19, 2024 | 45.87 | 46.16 | 45.61 | 46.16 | 46.16 | - |
| Dec 18, 2024 | 46.85 | 46.85 | 46.69 | 46.83 | 46.83 | - |
| Dec 17, 2024 | 46.77 | 47.08 | 46.77 | 46.93 | 46.93 | - |
| Dec 16, 2024 | 46.90 | 47.05 | 46.85 | 47.05 | 47.05 | - |
| Dec 13, 2024 | 46.96 | 47.34 | 46.96 | 47.34 | 47.34 | - |
| Dec 12, 2024 | 46.59 | 46.79 | 46.59 | 46.79 | 46.79 | - |
| Dec 11, 2024 | 45.49 | 46.27 | 45.49 | 46.27 | 46.27 | - |
| Dec 10, 2024 | 45.75 | 45.76 | 45.69 | 45.73 | 45.73 | - |
| Dec 9, 2024 | 46.18 | 46.25 | 46.03 | 46.03 | 46.03 | - |
| Dec 6, 2024 | 46.18 | 46.29 | 46.12 | 46.12 | 46.12 | - |
| Dec 5, 2024 | 44.49 | 45.62 | 44.49 | 45.62 | 45.62 | - |
| Dec 4, 2024 | 43.80 | 43.90 | 43.80 | 43.86 | 43.86 | - |
| Dec 3, 2024 | 43.80 | 43.88 | 43.40 | 43.40 | 43.40 | - |
| Dec 2, 2024 | 43.19 | 43.82 | 43.19 | 43.82 | 43.82 | - |
| Nov 29, 2024 | 43.81 | 43.81 | 43.39 | 43.39 | 43.39 | - |
| Nov 28, 2024 | 42.21 | 43.39 | 42.21 | 43.39 | 43.39 | - |
| Nov 27, 2024 | 42.60 | 42.60 | 42.05 | 42.14 | 42.14 | - |
| Nov 26, 2024 | 43.19 | 43.21 | 42.95 | 42.95 | 42.95 | - |
| Nov 25, 2024 | 42.95 | 43.09 | 42.37 | 43.09 | 43.09 | - |
| Nov 22, 2024 | 43.07 | 43.07 | 42.43 | 42.43 | 42.43 | - |
| Nov 21, 2024 | 42.92 | 42.92 | 42.51 | 42.74 | 42.74 | - |
| Nov 20, 2024 | 43.26 | 43.26 | 42.97 | 42.97 | 42.97 | - |
| Nov 19, 2024 | 43.82 | 43.82 | 42.78 | 42.93 | 42.93 | - |
| Nov 18, 2024 | 43.76 | 43.85 | 43.63 | 43.85 | 43.85 | - |
| Nov 15, 2024 | 43.35 | 44.00 | 43.35 | 43.98 | 43.98 | - |
| Nov 14, 2024 | 43.29 | 43.79 | 43.29 | 43.79 | 43.79 | - |
| Nov 13, 2024 | 43.16 | 43.31 | 42.95 | 42.95 | 42.95 | - |
| Nov 12, 2024 | 43.69 | 43.69 | 43.56 | 43.63 | 43.63 | - |
| Nov 11, 2024 | 44.10 | 44.48 | 44.10 | 44.14 | 44.14 | - |
| Nov 8, 2024 | 43.56 | 43.87 | 43.32 | 43.87 | 43.87 | - |
| Nov 7, 2024 | 42.37 | 43.18 | 42.37 | 43.18 | 43.18 | - |
| Nov 6, 2024 | 42.55 | 42.55 | 42.05 | 42.14 | 42.14 | - |
| Nov 5, 2024 | 41.31 | 41.61 | 41.31 | 41.61 | 41.61 | - |
| Nov 4, 2024 | 41.85 | 41.85 | 41.36 | 41.36 | 41.36 | - |
| Nov 1, 2024 | 41.63 | 41.70 | 41.33 | 41.70 | 41.70 | - |
| Oct 31, 2024 | 41.76 | 41.82 | 41.61 | 41.61 | 41.61 | - |
| Oct 30, 2024 | 41.53 | 41.87 | 41.50 | 41.87 | 41.87 | - |
| Oct 29, 2024 | 42.37 | 42.37 | 41.87 | 41.87 | 41.87 | - |
| Oct 28, 2024 | 42.29 | 42.29 | 42.01 | 42.19 | 42.19 | - |
| Oct 25, 2024 | 42.50 | 42.50 | 41.74 | 41.98 | 41.98 | - |
| Oct 24, 2024 | 42.39 | 42.69 | 42.39 | 42.69 | 42.69 | - |
| Oct 23, 2024 | 42.40 | 42.40 | 42.30 | 42.37 | 42.37 | - |
| Oct 22, 2024 | 41.30 | 41.98 | 41.30 | 41.98 | 41.98 | - |
| Oct 21, 2024 | 42.01 | 42.01 | 41.62 | 41.79 | 41.79 | - |
| Oct 18, 2024 | 41.96 | 41.96 | 41.78 | 41.86 | 41.86 | - |
| Oct 17, 2024 | 41.88 | 42.23 | 41.88 | 42.23 | 42.23 | - |
| Oct 16, 2024 | 41.09 | 41.34 | 41.01 | 41.15 | 41.15 | - |
| Oct 15, 2024 | 41.04 | 41.04 | 40.88 | 40.88 | 40.88 | - |
| Oct 14, 2024 | 40.40 | 40.66 | 40.40 | 40.66 | 40.66 | - |
| Oct 11, 2024 | 40.00 | 40.08 | 39.91 | 40.08 | 40.08 | - |
| Oct 10, 2024 | 39.66 | 39.66 | 39.22 | 39.58 | 39.58 | - |
| Oct 9, 2024 | 39.19 | 39.47 | 39.19 | 39.42 | 39.42 | - |
| Oct 8, 2024 | 39.07 | 39.32 | 39.04 | 39.32 | 39.32 | - |
| Oct 7, 2024 | 39.76 | 39.76 | 39.27 | 39.52 | 39.52 | - |
| Oct 4, 2024 | 38.42 | 39.72 | 38.42 | 39.72 | 39.72 | - |
| Oct 3, 2024 | 38.12 | 38.12 | 37.91 | 38.03 | 38.03 | - |
| Oct 2, 2024 | 38.14 | 38.14 | 37.80 | 37.85 | 37.85 | - |
| Oct 1, 2024 | 39.22 | 39.23 | 38.05 | 38.05 | 38.05 | 248 |
| Sep 30, 2024 | 40.55 | 40.55 | 39.63 | 39.63 | 39.63 | - |
| Sep 27, 2024 | 40.51 | 40.51 | 40.34 | 40.34 | 40.34 | - |
| Sep 26, 2024 | 40.38 | 40.38 | 40.22 | 40.24 | 40.24 | - |
| Sep 25, 2024 | 39.87 | 40.54 | 39.87 | 40.19 | 40.19 | - |
| Sep 24, 2024 | 39.62 | 39.78 | 39.43 | 39.43 | 39.43 | - |
| Sep 23, 2024 | 39.48 | 39.48 | 38.92 | 39.23 | 39.23 | - |
| Sep 20, 2024 | 39.59 | 39.73 | 39.42 | 39.73 | 39.73 | - |
| Sep 19, 2024 | 39.14 | 39.57 | 39.09 | 39.57 | 39.57 | - |
| Sep 18, 2024 | 38.82 | 38.82 | 38.62 | 38.62 | 38.62 | - |
| Sep 17, 2024 | 38.56 | 38.90 | 38.56 | 38.90 | 38.90 | - |
| Sep 16, 2024 | 38.23 | 38.33 | 38.20 | 38.33 | 38.33 | - |
| Sep 13, 2024 | 38.23 | 38.27 | 38.23 | 38.27 | 38.27 | - |
| Sep 12, 2024 | 38.62 | 38.62 | 38.04 | 38.05 | 38.05 | - |
| Sep 11, 2024 | 37.82 | 38.06 | 37.61 | 38.06 | 38.06 | - |
| Sep 10, 2024 | 38.21 | 38.42 | 38.16 | 38.16 | 38.16 | - |
| Sep 9, 2024 | 38.30 | 38.43 | 38.30 | 38.43 | 38.43 | - |
| Sep 6, 2024 | 38.43 | 38.56 | 38.16 | 38.56 | 38.56 | - |
| Sep 5, 2024 | 38.30 | 38.45 | 38.30 | 38.39 | 38.39 | - |
| Sep 4, 2024 | 37.80 | 37.94 | 37.80 | 37.94 | 37.94 | - |
| Sep 3, 2024 | 38.38 | 38.38 | 38.22 | 38.22 | 38.22 | - |
| Sep 2, 2024 | 38.19 | 38.19 | 37.99 | 38.14 | 38.14 | - |
| Aug 30, 2024 | 38.16 | 38.20 | 38.15 | 38.20 | 38.20 | - |
| Aug 29, 2024 | 37.58 | 38.21 | 37.58 | 38.21 | 38.21 | - |
| Aug 28, 2024 | 37.63 | 37.63 | 37.55 | 37.57 | 37.57 | - |
| Aug 27, 2024 | 37.32 | 37.40 | 37.32 | 37.40 | 37.40 | - |
| Aug 26, 2024 | 37.19 | 37.36 | 37.19 | 37.36 | 37.36 | - |
| Aug 23, 2024 | 36.39 | 36.78 | 36.39 | 36.69 | 36.69 | - |
| Aug 22, 2024 | 35.92 | 36.09 | 35.92 | 36.09 | 36.09 | - |
| Aug 21, 2024 | 35.42 | 35.78 | 35.42 | 35.70 | 35.70 | - |
| Aug 20, 2024 | 35.96 | 36.32 | 35.96 | 35.99 | 35.99 | - |
| Aug 19, 2024 | 35.35 | 35.61 | 35.35 | 35.55 | 35.55 | - |
| Aug 16, 2024 | 35.12 | 35.48 | 35.12 | 35.48 | 35.48 | - |
| Aug 15, 2024 | 33.87 | 34.71 | 33.87 | 34.71 | 34.71 | - |
| Aug 14, 2024 | 34.10 | 34.10 | 33.89 | 34.03 | 34.03 | - |
| Aug 13, 2024 | 33.60 | 33.60 | 33.34 | 33.39 | 33.39 | - |
| Aug 12, 2024 | 33.98 | 33.98 | 33.79 | 33.83 | 33.83 | - |
| Aug 9, 2024 | 33.43 | 33.80 | 33.43 | 33.54 | 33.54 | - |
| Aug 8, 2024 | 32.79 | 33.30 | 32.79 | 33.30 | 33.30 | - |
| Aug 7, 2024 | 32.98 | 33.15 | 32.98 | 33.14 | 33.14 | - |
| Aug 6, 2024 | 32.70 | 32.87 | 32.70 | 32.73 | 32.73 | - |
| Aug 5, 2024 | 32.02 | 32.39 | 31.83 | 31.83 | 31.83 | - |
| Aug 2, 2024 | 34.02 | 34.02 | 32.86 | 32.86 | 32.86 | - |
| Aug 1, 2024 | 35.28 | 35.28 | 35.03 | 35.23 | 35.23 | - |
| Jul 31, 2024 | 36.29 | 36.29 | 35.73 | 35.73 | 35.73 | - |
| Jul 30, 2024 | 35.38 | 35.89 | 35.38 | 35.89 | 35.89 | - |
| Jul 29, 2024 | 36.16 | 36.16 | 35.51 | 35.51 | 35.51 | - |
| Jul 26, 2024 | 36.09 | 36.09 | 35.77 | 35.98 | 35.98 | - |
| Jul 25, 2024 | 37.56 | 37.56 | 36.21 | 36.32 | 36.32 | - |
| Jul 24, 2024 | 37.47 | 37.71 | 37.47 | 37.47 | 37.47 | - |
| Jul 23, 2024 | 37.66 | 37.78 | 37.35 | 37.35 | 37.35 | - |
| Jul 22, 2024 | 37.90 | 37.90 | 37.57 | 37.64 | 37.64 | - |
| Jul 19, 2024 | 37.90 | 38.18 | 37.87 | 38.13 | 38.13 | - |
| Jul 18, 2024 | 38.47 | 38.59 | 38.35 | 38.59 | 38.59 | - |
| Jul 17, 2024 | 39.04 | 39.06 | 38.52 | 38.52 | 38.52 | - |
| Jul 16, 2024 | 39.01 | 39.23 | 39.01 | 39.03 | 39.03 | - |
| Jul 15, 2024 | 39.36 | 39.80 | 39.36 | 39.51 | 39.51 | - |
| Jul 12, 2024 | 39.36 | 39.45 | 39.20 | 39.20 | 39.20 | 259 |
| Jul 11, 2024 | 39.15 | 39.30 | 39.08 | 39.30 | 39.30 | - |
| Jul 10, 2024 | 38.92 | 39.23 | 38.92 | 39.19 | 39.19 | - |
| Jul 9, 2024 | 38.79 | 38.79 | 38.77 | 38.77 | 38.77 | 259 |
| Jul 8, 2024 | 38.48 | 39.03 | 38.48 | 39.03 | 39.03 | - |
| Jul 5, 2024 | 39.64 | 39.64 | 39.23 | 39.23 | 39.23 | - |
| Jul 4, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Jul 3, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Jul 2, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Jul 1, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Jun 28, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Jun 27, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Jun 26, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Jun 25, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Jun 24, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Jun 21, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Jun 20, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Jun 19, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Jun 18, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Jun 17, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Jun 14, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Jun 13, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Jun 12, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Jun 11, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Jun 10, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| Jun 7, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Jun 6, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Jun 5, 2024 | 1.18 Dividend | |||||
| Jun 5, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Jun 4, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 39.05 | - |
| Jun 3, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 39.32 | - |
| May 31, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 39.19 | - |
| May 30, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 38.55 | - |
| May 29, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 39.35 | - |
| May 28, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 39.83 | - |
| May 27, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 39.58 | - |
| May 24, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 39.45 | - |
| May 23, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 39.83 | - |
| May 22, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 39.69 | - |
| May 21, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.28 | - |
| May 20, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.33 | - |
| May 17, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 40.10 | - |
| May 16, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 40.92 | - |
| May 15, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.19 | - |
| May 14, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 40.55 | - |
| May 13, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 40.47 | - |
| May 10, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 39.61 | - |
| May 9, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 40.26 | - |
| May 8, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 40.65 | - |
| May 7, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 40.68 | - |
| May 6, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 39.96 | - |
| May 3, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 39.73 | - |
| May 2, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.19 | - |
| Apr 30, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 40.73 | - |
| Apr 29, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 41.13 | - |