Paris - Delayed Quote EUR
Caisse Régionale de Crédit Agricole du Morbihan (CMO.PA)
74.00
+0.47
+(0.64%)
At close: April 25 at 5:35:26 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 | 74.01 | 74.50 | 74.00 | 74.00 | 74.00 | 208 |
| Apr 24, 2025 | 73.51 | 74.00 | 72.00 | 73.53 | 73.53 | 681 |
| Apr 23, 2025 | 72.01 | 73.80 | 72.00 | 73.50 | 73.50 | 790 |
| Apr 22, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 148 |
| Apr 17, 2025 | 71.00 | 71.50 | 70.60 | 71.50 | 71.50 | 27 |
| Apr 16, 2025 | 70.53 | 71.00 | 70.05 | 71.00 | 71.00 | 153 |
| Apr 15, 2025 | 70.51 | 71.50 | 69.50 | 70.53 | 70.53 | 526 |
| Apr 14, 2025 | 69.52 | 70.50 | 69.51 | 70.50 | 70.50 | 131 |
| Apr 11, 2025 | 68.71 | 69.50 | 68.71 | 69.50 | 69.50 | 122 |
| Apr 10, 2025 | 72.49 | 72.99 | 68.60 | 68.71 | 68.71 | 1,180 |
| Apr 9, 2025 | 71.50 | 72.02 | 71.50 | 71.50 | 71.50 | 122 |
| Apr 8, 2025 | 71.49 | 72.00 | 70.71 | 72.00 | 72.00 | 57 |
| Apr 7, 2025 | 73.00 | 73.00 | 70.00 | 71.39 | 71.39 | 956 |
| Apr 4, 2025 | 76.51 | 76.51 | 73.50 | 73.50 | 73.50 | 855 |
| Apr 3, 2025 | 77.49 | 77.49 | 76.51 | 76.51 | 76.51 | 119 |
| Apr 2, 2025 | 77.50 | 77.50 | 77.40 | 77.49 | 77.49 | 237 |
| Apr 1, 2025 | 76.80 | 77.50 | 76.80 | 77.50 | 77.50 | 93 |
| Mar 31, 2025 | 76.50 | 76.80 | 76.21 | 76.80 | 76.80 | 93 |
| Mar 28, 2025 | 76.60 | 76.80 | 76.60 | 76.80 | 76.80 | 21 |
| Mar 27, 2025 | 76.51 | 76.60 | 76.51 | 76.60 | 76.60 | 53 |
| Mar 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Mar 25, 2025 | 75.99 | 76.50 | 75.99 | 76.50 | 76.50 | 62 |
| Mar 24, 2025 | 76.51 | 77.50 | 75.50 | 75.99 | 75.99 | 472 |
| Mar 21, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 207 |
| Mar 20, 2025 | 77.10 | 77.10 | 75.42 | 76.19 | 76.19 | 576 |
| Mar 19, 2025 | 77.00 | 77.49 | 76.51 | 77.09 | 77.09 | 45 |
| Mar 18, 2025 | 75.51 | 76.50 | 75.51 | 76.50 | 76.50 | 206 |
| Mar 17, 2025 | 76.00 | 76.50 | 76.00 | 76.00 | 76.00 | 409 |
| Mar 14, 2025 | 75.10 | 76.00 | 75.10 | 76.00 | 76.00 | 332 |
| Mar 13, 2025 | 75.70 | 76.00 | 75.00 | 75.10 | 75.10 | 349 |
| Mar 12, 2025 | 77.94 | 77.94 | 75.14 | 75.70 | 75.70 | 279 |
| Mar 11, 2025 | 77.94 | 77.94 | 77.50 | 77.94 | 77.94 | 37 |
| Mar 10, 2025 | 76.51 | 77.99 | 76.51 | 77.99 | 77.99 | 431 |
| Mar 7, 2025 | 77.50 | 78.49 | 76.80 | 77.50 | 77.50 | 937 |
| Mar 6, 2025 | 80.50 | 80.50 | 77.50 | 78.00 | 78.00 | 311 |
| Mar 5, 2025 | 80.99 | 81.30 | 79.00 | 80.50 | 80.50 | 319 |
| Mar 4, 2025 | 81.00 | 81.00 | 80.51 | 80.99 | 80.99 | 132 |
| Mar 3, 2025 | 80.00 | 81.50 | 79.51 | 81.50 | 81.50 | 926 |
| Feb 28, 2025 | 79.00 | 79.00 | 78.10 | 78.10 | 78.10 | 201 |
| Feb 27, 2025 | 77.49 | 79.00 | 77.01 | 79.00 | 79.00 | 237 |
| Feb 26, 2025 | 78.51 | 79.00 | 77.00 | 77.49 | 77.49 | 287 |
| Feb 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 53 |
| Feb 24, 2025 | 78.75 | 79.00 | 78.50 | 78.50 | 78.50 | 512 |
| Feb 21, 2025 | 80.50 | 80.52 | 78.75 | 78.75 | 78.75 | 287 |
| Feb 20, 2025 | 80.99 | 81.00 | 78.75 | 80.50 | 80.50 | 382 |
| Feb 19, 2025 | 83.00 | 83.00 | 79.50 | 81.00 | 81.00 | 482 |
| Feb 18, 2025 | 77.24 | 82.50 | 76.01 | 82.50 | 82.50 | 955 |
| Feb 17, 2025 | 71.41 | 77.25 | 71.41 | 77.25 | 77.25 | 986 |
| Feb 14, 2025 | 70.03 | 72.00 | 70.03 | 71.26 | 71.26 | 1,278 |
| Feb 13, 2025 | 73.00 | 73.00 | 69.00 | 69.95 | 69.95 | 633 |
| Feb 12, 2025 | 73.21 | 73.21 | 72.50 | 73.00 | 73.00 | 237 |
| Feb 11, 2025 | 72.50 | 73.79 | 72.50 | 73.20 | 73.20 | 316 |
| Feb 10, 2025 | 72.01 | 72.50 | 72.01 | 72.50 | 72.50 | 152 |
| Feb 7, 2025 | 71.50 | 75.00 | 71.50 | 73.06 | 73.06 | 743 |
| Feb 6, 2025 | 71.50 | 72.80 | 70.60 | 71.50 | 71.50 | 834 |
| Feb 5, 2025 | 70.51 | 72.50 | 70.51 | 71.50 | 71.50 | 764 |
| Feb 4, 2025 | 68.90 | 71.00 | 68.90 | 71.00 | 71.00 | 1,102 |
| Feb 3, 2025 | 67.50 | 68.90 | 67.30 | 68.90 | 68.90 | 439 |
| Jan 31, 2025 | 67.50 | 67.60 | 67.30 | 67.30 | 67.30 | 243 |
| Jan 30, 2025 | 65.99 | 67.50 | 65.99 | 67.50 | 67.50 | 790 |
| Jan 29, 2025 | 65.31 | 66.02 | 65.31 | 65.99 | 65.99 | 636 |
| Jan 28, 2025 | 65.40 | 65.50 | 65.30 | 65.30 | 65.30 | 630 |
| Jan 27, 2025 | 65.30 | 65.50 | 65.30 | 65.40 | 65.40 | 604 |
| Jan 24, 2025 | 66.00 | 66.20 | 65.00 | 65.30 | 65.30 | 1,182 |
| Jan 23, 2025 | 66.60 | 66.60 | 65.00 | 66.00 | 66.00 | 687 |
| Jan 22, 2025 | 67.99 | 67.99 | 64.87 | 66.60 | 66.60 | 477 |
| Jan 21, 2025 | 67.10 | 67.99 | 67.10 | 67.99 | 67.99 | 96 |
| Jan 20, 2025 | 64.71 | 67.10 | 64.71 | 67.10 | 67.10 | 478 |
| Jan 17, 2025 | 64.80 | 65.00 | 64.20 | 64.60 | 64.60 | 484 |
| Jan 16, 2025 | 64.30 | 65.00 | 64.30 | 65.00 | 65.00 | 712 |
| Jan 15, 2025 | 65.00 | 65.01 | 64.00 | 64.30 | 64.30 | 254 |
| Jan 14, 2025 | 65.99 | 66.00 | 65.00 | 65.00 | 65.00 | 352 |
| Jan 13, 2025 | 65.80 | 66.69 | 65.80 | 66.00 | 66.00 | 123 |
| Jan 10, 2025 | 66.69 | 66.70 | 65.80 | 65.80 | 65.80 | 60 |
| Jan 9, 2025 | 68.01 | 68.01 | 65.00 | 66.79 | 66.79 | 645 |
| Jan 8, 2025 | 70.99 | 70.99 | 68.00 | 68.00 | 68.00 | 259 |
| Jan 7, 2025 | 70.01 | 70.99 | 70.01 | 70.99 | 70.99 | 274 |
| Jan 6, 2025 | 70.70 | 71.00 | 70.00 | 70.00 | 70.00 | 166 |
| Jan 3, 2025 | 70.70 | 70.70 | 70.50 | 70.70 | 70.70 | 113 |
| Jan 2, 2025 | 70.50 | 70.88 | 70.50 | 70.70 | 70.70 | 67 |
| Dec 31, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 70 |
| Dec 30, 2024 | 70.01 | 71.50 | 70.01 | 71.50 | 71.50 | 224 |
| Dec 27, 2024 | 70.40 | 70.99 | 70.00 | 70.00 | 70.00 | 463 |
| Dec 24, 2024 | 71.40 | 71.50 | 70.00 | 71.49 | 71.49 | 381 |
| Dec 23, 2024 | 69.50 | 72.50 | 69.50 | 71.49 | 71.49 | 627 |
| Dec 20, 2024 | 70.00 | 70.50 | 68.51 | 69.50 | 69.50 | 199 |
| Dec 19, 2024 | 67.99 | 71.00 | 66.01 | 71.00 | 71.00 | 723 |
| Dec 18, 2024 | 66.98 | 68.00 | 66.00 | 68.00 | 68.00 | 263 |
| Dec 17, 2024 | 65.99 | 66.98 | 65.00 | 66.98 | 66.98 | 359 |
| Dec 16, 2024 | 65.00 | 66.96 | 64.50 | 66.29 | 66.29 | 247 |
| Dec 13, 2024 | 63.99 | 67.00 | 63.99 | 65.00 | 65.00 | 758 |
| Dec 12, 2024 | 62.30 | 63.99 | 62.30 | 63.99 | 63.99 | 711 |
| Dec 11, 2024 | 62.50 | 63.00 | 62.30 | 63.00 | 63.00 | 7,512 |
| Dec 10, 2024 | 62.00 | 62.50 | 61.01 | 62.50 | 62.50 | 494 |
| Dec 9, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1 |
| Dec 6, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 23 |
| Dec 5, 2024 | 62.01 | 62.01 | 61.60 | 62.01 | 62.01 | 408 |
| Dec 4, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 67 |
| Dec 3, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 57 |
| Dec 2, 2024 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 158 |
| Nov 29, 2024 | 63.00 | 63.00 | 62.60 | 62.60 | 62.60 | 129 |
| Nov 28, 2024 | 64.01 | 64.01 | 63.00 | 63.00 | 63.00 | 242 |
| Nov 27, 2024 | 64.90 | 65.00 | 64.00 | 64.00 | 64.00 | 106 |
| Nov 26, 2024 | 65.00 | 65.10 | 64.60 | 64.90 | 64.90 | 220 |
| Nov 25, 2024 | 64.51 | 64.99 | 64.51 | 64.90 | 64.90 | 136 |
| Nov 22, 2024 | 70.90 | 70.90 | 64.50 | 64.99 | 64.99 | 834 |
| Nov 21, 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | 112 |
| Nov 20, 2024 | 65.01 | 65.49 | 65.01 | 65.49 | 65.49 | 228 |
| Nov 19, 2024 | 65.99 | 66.00 | 65.01 | 65.01 | 65.01 | 100 |
| Nov 18, 2024 | 64.80 | 66.00 | 64.80 | 66.00 | 66.00 | 125 |
| Nov 15, 2024 | 64.51 | 64.99 | 64.51 | 64.80 | 64.80 | 202 |
| Nov 14, 2024 | 64.01 | 66.00 | 64.01 | 64.50 | 64.50 | 546 |
| Nov 13, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 467 |
| Nov 12, 2024 | 65.11 | 65.39 | 65.00 | 65.00 | 65.00 | 189 |
| Nov 11, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 52 |
| Nov 8, 2024 | 65.99 | 65.99 | 65.00 | 65.00 | 65.00 | 84 |
| Nov 7, 2024 | 66.01 | 67.00 | 66.00 | 66.00 | 66.00 | 116 |
| Nov 6, 2024 | 66.50 | 67.00 | 66.01 | 66.01 | 66.01 | 200 |
| Nov 5, 2024 | 65.24 | 67.25 | 65.24 | 66.50 | 66.50 | 303 |
| Nov 4, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 79 |
| Nov 1, 2024 | 63.49 | 64.50 | 63.49 | 64.50 | 64.50 | 73 |
| Oct 31, 2024 | 63.00 | 63.49 | 63.00 | 63.49 | 63.49 | 74 |
| Oct 30, 2024 | 62.51 | 63.00 | 62.50 | 63.00 | 63.00 | 149 |
| Oct 29, 2024 | 62.00 | 62.51 | 62.00 | 62.51 | 62.51 | 221 |
| Oct 28, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1 |
| Oct 25, 2024 | 62.36 | 62.38 | 61.50 | 62.00 | 62.00 | 389 |
| Oct 24, 2024 | 62.50 | 62.50 | 62.36 | 62.36 | 62.36 | 41 |
| Oct 23, 2024 | 61.61 | 61.79 | 61.61 | 61.79 | 61.79 | 82 |
| Oct 22, 2024 | 62.11 | 62.50 | 61.61 | 61.61 | 61.61 | 472 |
| Oct 21, 2024 | 61.99 | 62.50 | 61.99 | 62.50 | 62.50 | 712 |
| Oct 18, 2024 | 61.00 | 61.99 | 61.00 | 61.99 | 61.99 | 87 |
| Oct 17, 2024 | 60.10 | 61.00 | 60.10 | 61.00 | 61.00 | 94 |
| Oct 16, 2024 | 59.41 | 60.01 | 59.41 | 60.01 | 60.01 | 510 |
| Oct 15, 2024 | 59.21 | 60.00 | 59.21 | 60.00 | 60.00 | 98 |
| Oct 14, 2024 | 60.50 | 60.50 | 59.10 | 59.20 | 59.20 | 678 |
| Oct 11, 2024 | 60.01 | 60.01 | 59.50 | 59.50 | 59.50 | 161 |
| Oct 10, 2024 | 60.25 | 60.50 | 60.00 | 60.00 | 60.00 | 262 |
| Oct 9, 2024 | 60.01 | 60.50 | 60.01 | 60.25 | 60.25 | 255 |
| Oct 8, 2024 | 60.01 | 60.01 | 60.00 | 60.00 | 60.00 | 112 |
| Oct 7, 2024 | 60.00 | 60.40 | 60.00 | 60.00 | 60.00 | 358 |
| Oct 4, 2024 | 60.50 | 60.50 | 60.01 | 60.01 | 60.01 | 349 |
| Oct 3, 2024 | 60.51 | 60.51 | 60.50 | 60.50 | 60.50 | 340 |
| Oct 2, 2024 | 60.11 | 61.00 | 60.11 | 61.00 | 61.00 | 60 |
| Oct 1, 2024 | 60.03 | 60.10 | 60.03 | 60.10 | 60.10 | 56 |
| Sep 30, 2024 | 61.99 | 61.99 | 60.01 | 60.01 | 60.01 | 228 |
| Sep 27, 2024 | 61.51 | 61.51 | 61.00 | 61.20 | 61.20 | 325 |
| Sep 26, 2024 | 61.21 | 61.51 | 61.21 | 61.51 | 61.51 | 286 |
| Sep 25, 2024 | 61.51 | 61.52 | 61.00 | 61.20 | 61.20 | 295 |
| Sep 24, 2024 | 62.01 | 62.01 | 61.50 | 61.50 | 61.50 | 186 |
| Sep 23, 2024 | 62.01 | 62.02 | 62.00 | 62.00 | 62.00 | 251 |
| Sep 20, 2024 | 62.70 | 62.70 | 62.00 | 62.00 | 62.00 | 105 |
| Sep 19, 2024 | 62.71 | 62.71 | 62.70 | 62.70 | 62.70 | 115 |
| Sep 18, 2024 | 62.49 | 62.51 | 62.49 | 62.50 | 62.50 | 231 |
| Sep 17, 2024 | 62.02 | 62.49 | 61.01 | 62.49 | 62.49 | 433 |
| Sep 16, 2024 | 63.49 | 63.49 | 61.51 | 61.51 | 61.51 | 267 |
| Sep 13, 2024 | 63.00 | 63.49 | 61.10 | 62.00 | 62.00 | 692 |
| Sep 12, 2024 | 62.51 | 63.00 | 62.51 | 63.00 | 63.00 | 75 |
| Sep 11, 2024 | 62.51 | 63.00 | 62.50 | 62.50 | 62.50 | 100 |
| Sep 10, 2024 | 64.49 | 64.50 | 62.51 | 62.51 | 62.51 | 256 |
| Sep 9, 2024 | 64.01 | 64.50 | 63.50 | 64.50 | 64.50 | 213 |
| Sep 6, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 21 |
| Sep 5, 2024 | 63.01 | 64.50 | 63.01 | 64.50 | 64.50 | 190 |
| Sep 4, 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | 108 |
| Sep 3, 2024 | 65.51 | 65.51 | 65.50 | 65.50 | 65.50 | 165 |
| Sep 2, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 29 |
| Aug 30, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 70 |
| Aug 29, 2024 | 64.00 | 64.50 | 63.80 | 64.50 | 64.50 | 145 |
| Aug 28, 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 306 |
| Aug 27, 2024 | 65.10 | 65.38 | 64.50 | 64.50 | 64.50 | 937 |
| Aug 26, 2024 | 65.48 | 65.50 | 64.60 | 65.10 | 65.10 | 546 |
| Aug 23, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 251 |
| Aug 22, 2024 | 61.50 | 61.99 | 61.00 | 61.50 | 61.50 | 141 |
| Aug 21, 2024 | 60.99 | 62.00 | 60.99 | 61.51 | 61.51 | 157 |
| Aug 20, 2024 | 62.50 | 62.50 | 60.41 | 60.99 | 60.99 | 239 |
| Aug 19, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 16 |
| Aug 16, 2024 | 62.01 | 62.50 | 62.01 | 62.50 | 62.50 | 81 |
| Aug 15, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 1 |
| Aug 14, 2024 | 61.80 | 61.80 | 61.00 | 61.01 | 61.01 | 54 |
| Aug 13, 2024 | 60.50 | 61.80 | 60.50 | 61.80 | 61.80 | 137 |
| Aug 12, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1 |
| Aug 9, 2024 | 59.51 | 60.50 | 59.51 | 60.50 | 60.50 | 188 |
| Aug 8, 2024 | 61.01 | 61.03 | 59.00 | 59.50 | 59.50 | 292 |
| Aug 7, 2024 | 61.35 | 61.35 | 61.00 | 61.00 | 61.00 | 48 |
| Aug 6, 2024 | 62.50 | 62.55 | 60.50 | 61.35 | 61.35 | 134 |
| Aug 5, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 162 |
| Aug 2, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 87 |
| Aug 1, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1 |
| Jul 31, 2024 | 61.30 | 63.00 | 61.30 | 63.00 | 63.00 | 76 |
| Jul 30, 2024 | 63.00 | 63.00 | 60.71 | 61.30 | 61.30 | 499 |
| Jul 29, 2024 | 63.80 | 63.80 | 62.50 | 63.00 | 63.00 | 230 |
| Jul 26, 2024 | 62.51 | 63.80 | 62.51 | 63.80 | 63.80 | 164 |
| Jul 25, 2024 | 62.01 | 62.50 | 62.01 | 62.50 | 62.50 | 22 |
| Jul 24, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 3 |
| Jul 23, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 12 |
| Jul 22, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 1 |
| Jul 19, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 1 |
| Jul 18, 2024 | 62.51 | 62.52 | 61.00 | 61.00 | 61.00 | 286 |
| Jul 17, 2024 | 63.79 | 63.79 | 63.21 | 63.21 | 63.21 | 39 |
| Jul 16, 2024 | 62.51 | 63.80 | 62.51 | 63.80 | 63.80 | 50 |
| Jul 15, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 15 |
| Jul 12, 2024 | 63.47 | 63.50 | 63.00 | 63.00 | 63.00 | 384 |
| Jul 11, 2024 | 63.01 | 63.49 | 63.00 | 63.49 | 63.49 | 186 |
| Jul 10, 2024 | 62.99 | 63.00 | 62.60 | 63.00 | 63.00 | 58 |
| Jul 9, 2024 | 62.30 | 63.00 | 62.00 | 62.55 | 62.55 | 120 |
| Jul 8, 2024 | 62.39 | 62.39 | 62.20 | 62.30 | 62.30 | 98 |
| Jul 5, 2024 | 63.00 | 63.00 | 60.61 | 62.39 | 62.39 | 511 |
| Jul 4, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1 |
| Jul 3, 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 21 |
| Jul 2, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 56 |
| Jul 1, 2024 | 60.52 | 62.50 | 60.52 | 62.50 | 62.50 | 230 |
| Jun 28, 2024 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 809 |
| Jun 27, 2024 | 62.11 | 63.00 | 62.11 | 63.00 | 63.00 | 57 |
| Jun 26, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 49 |
| Jun 25, 2024 | 63.02 | 63.02 | 62.10 | 62.10 | 62.10 | 502 |
| Jun 24, 2024 | 63.26 | 63.50 | 62.00 | 63.02 | 63.02 | 658 |
| Jun 21, 2024 | 63.01 | 63.21 | 63.01 | 63.21 | 63.21 | 347 |
| Jun 20, 2024 | 63.01 | 63.80 | 63.01 | 63.01 | 63.01 | 350 |
| Jun 19, 2024 | 64.00 | 64.00 | 63.01 | 63.01 | 63.01 | 290 |
| Jun 18, 2024 | 65.01 | 65.02 | 63.00 | 63.50 | 63.50 | 631 |
| Jun 17, 2024 | 65.10 | 66.00 | 65.01 | 65.01 | 65.01 | 319 |
| Jun 14, 2024 | 66.50 | 67.00 | 65.00 | 65.00 | 65.00 | 769 |
| Jun 13, 2024 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | 465 |
| Jun 12, 2024 | 68.51 | 68.52 | 67.00 | 68.00 | 68.00 | 774 |
| Jun 11, 2024 | 66.99 | 70.00 | 66.99 | 68.51 | 68.51 | 687 |
| Jun 10, 2024 | 67.52 | 68.00 | 65.13 | 67.00 | 67.00 | 2,792 |
| Jun 7, 2024 | 70.09 | 70.50 | 70.00 | 70.01 | 70.01 | 259 |
| Jun 6, 2024 | 69.52 | 70.09 | 69.52 | 70.09 | 70.09 | 143 |
| Jun 5, 2024 | 68.51 | 70.00 | 68.51 | 70.00 | 70.00 | 179 |
| Jun 4, 2024 | 68.00 | 69.40 | 68.00 | 69.00 | 69.00 | 840 |
| Jun 3, 2024 | 67.89 | 68.00 | 67.89 | 68.00 | 68.00 | 31 |
| May 31, 2024 | 67.00 | 67.89 | 67.00 | 67.89 | 67.89 | 275 |
| May 30, 2024 | 2.87 Dividend | |||||
| May 30, 2024 | 65.21 | 67.09 | 65.21 | 67.00 | 67.00 | 4,171 |
| May 29, 2024 | 71.90 | 71.99 | 71.01 | 71.04 | 68.17 | 424 |
| May 28, 2024 | 70.09 | 71.99 | 70.09 | 71.90 | 69.00 | 252 |
| May 27, 2024 | 69.35 | 70.49 | 69.10 | 70.09 | 67.26 | 697 |
| May 24, 2024 | 69.02 | 70.00 | 69.00 | 69.35 | 66.55 | 301 |
| May 23, 2024 | 68.99 | 70.00 | 68.99 | 69.02 | 66.23 | 57 |
| May 22, 2024 | 71.50 | 71.50 | 68.00 | 68.99 | 66.20 | 483 |
| May 21, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 68.62 | 32 |
| May 20, 2024 | 71.60 | 71.65 | 71.60 | 71.60 | 68.71 | 36 |
| May 17, 2024 | 71.76 | 71.76 | 71.60 | 71.60 | 68.71 | 221 |
| May 16, 2024 | 72.01 | 72.01 | 71.76 | 71.76 | 68.86 | 38 |
| May 15, 2024 | 72.00 | 72.01 | 72.00 | 72.01 | 69.10 | 248 |
| May 14, 2024 | 72.79 | 72.79 | 72.30 | 72.30 | 69.38 | 26 |
| May 13, 2024 | 71.50 | 73.00 | 71.50 | 73.00 | 70.05 | 126 |
| May 10, 2024 | 72.00 | 72.50 | 72.00 | 72.00 | 69.09 | 140 |
| May 9, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.09 | 8 |
| May 8, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.09 | 198 |
| May 7, 2024 | 71.50 | 71.52 | 71.00 | 71.52 | 68.63 | 106 |
| May 6, 2024 | 70.50 | 71.50 | 69.90 | 71.50 | 68.61 | 451 |
| May 3, 2024 | 69.57 | 70.50 | 69.57 | 70.50 | 67.65 | 378 |
| May 2, 2024 | 68.51 | 69.50 | 68.51 | 69.50 | 66.69 | 146 |
| Apr 30, 2024 | 68.80 | 69.00 | 68.51 | 68.51 | 65.74 | 243 |
| Apr 29, 2024 | 68.01 | 68.80 | 68.00 | 68.80 | 66.02 | 935 |
| Apr 26, 2024 | 68.00 | 68.50 | 67.50 | 67.50 | 64.77 | 222 |
| Apr 25, 2024 | 65.03 | 68.00 | 65.03 | 68.00 | 65.25 | 689 |