75.00
-0.50
(-0.66%)
At close: January 24 at 5:43:45 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jan 23, 2025 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | - |
| Jan 22, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | - |
| Jan 21, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - |
| Jan 20, 2025 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | - |
| Jan 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Jan 16, 2025 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | - |
| Jan 15, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | - |
| Jan 14, 2025 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | - |
| Jan 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 10, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 9, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jan 8, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jan 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Jan 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jan 3, 2025 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | - |
| Jan 2, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Dec 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Dec 27, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Dec 23, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Dec 20, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Dec 19, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Dec 18, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Dec 17, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | - |
| Dec 16, 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - |
| Dec 13, 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | - |
| Dec 12, 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - |
| Dec 11, 2024 | 77.50 | 79.00 | 77.50 | 78.50 | 78.50 | - |
| Dec 10, 2024 | 0.05 Dividend | |||||
| Dec 10, 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - |
| Dec 9, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.45 | - |
| Dec 6, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.45 | - |
| Dec 5, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 78.95 | - |
| Dec 4, 2024 | 78.50 | 79.50 | 78.50 | 79.50 | 79.45 | - |
| Dec 3, 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 78.45 | - |
| Dec 2, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.45 | - |
| Nov 29, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.45 | - |
| Nov 28, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.45 | - |
| Nov 27, 2024 | 79.00 | 79.50 | 79.00 | 79.50 | 79.45 | - |
| Nov 26, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 78.95 | - |
| Nov 25, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 79.95 | - |
| Nov 22, 2024 | 76.50 | 78.50 | 76.50 | 78.50 | 78.45 | - |
| Nov 21, 2024 | 75.00 | 77.00 | 75.00 | 76.50 | 76.45 | - |
| Nov 20, 2024 | 74.50 | 74.50 | 74.00 | 74.50 | 74.45 | - |
| Nov 19, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | - |
| Nov 18, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.95 | - |
| Nov 15, 2024 | 75.00 | 75.00 | 74.50 | 75.00 | 74.95 | - |
| Nov 14, 2024 | 76.50 | 76.50 | 75.00 | 75.50 | 75.45 | - |
| Nov 13, 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 76.95 | - |
| Nov 12, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | - |
| Nov 11, 2024 | 74.00 | 76.00 | 74.00 | 76.00 | 75.95 | - |
| Nov 8, 2024 | 72.00 | 73.50 | 72.00 | 73.50 | 73.45 | - |
| Nov 7, 2024 | 75.00 | 75.00 | 72.00 | 72.00 | 71.95 | - |
| Nov 6, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.46 | - |
| Nov 5, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| Nov 4, 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.46 | - |
| Nov 1, 2024 | 65.00 | 65.50 | 64.50 | 65.50 | 65.46 | - |
| Oct 31, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| Oct 30, 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 65.46 | - |
| Oct 29, 2024 | 65.00 | 65.00 | 63.50 | 63.50 | 63.46 | - |
| Oct 28, 2024 | 63.50 | 64.50 | 63.50 | 64.50 | 64.46 | - |
| Oct 25, 2024 | 64.50 | 64.50 | 63.00 | 63.00 | 62.96 | - |
| Oct 24, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.96 | - |
| Oct 23, 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.46 | - |
| Oct 22, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.96 | - |
| Oct 21, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 66.96 | - |
| Oct 18, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 67.96 | - |
| Oct 17, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 68.96 | - |
| Oct 16, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 67.96 | - |
| Oct 15, 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 67.96 | - |
| Oct 14, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.46 | - |
| Oct 11, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.46 | - |
| Oct 10, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.96 | - |
| Oct 9, 2024 | 62.00 | 63.50 | 62.00 | 63.50 | 63.46 | - |
| Oct 8, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 61.96 | - |
| Oct 7, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.46 | - |
| Oct 4, 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 59.96 | - |
| Oct 3, 2024 | 58.00 | 58.00 | 57.50 | 58.00 | 57.96 | - |
| Oct 2, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.96 | - |
| Oct 1, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 57.96 | - |
| Sep 30, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 58.96 | - |
| Sep 27, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.46 | - |
| Sep 26, 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.46 | - |
| Sep 25, 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.46 | - |
| Sep 24, 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 58.46 | - |
| Sep 23, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.46 | - |
| Sep 20, 2024 | 61.50 | 61.50 | 60.00 | 60.00 | 59.96 | - |
| Sep 19, 2024 | 61.00 | 61.50 | 61.00 | 61.00 | 60.96 | - |
| Sep 18, 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.46 | - |
| Sep 17, 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.46 | - |
| Sep 16, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 60.96 | - |
| Sep 13, 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.46 | - |
| Sep 12, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 57.96 | - |
| Sep 11, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.46 | - |
| Sep 10, 2024 | 0.05 Dividend | |||||
| Sep 10, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 58.96 | - |
| Sep 9, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.41 | - |
| Sep 6, 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 59.91 | - |
| Sep 5, 2024 | 60.50 | 60.50 | 60.00 | 60.50 | 60.41 | - |
| Sep 4, 2024 | 61.50 | 61.50 | 60.00 | 60.00 | 59.91 | - |
| Sep 3, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 60.91 | - |
| Sep 2, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.91 | - |
| Aug 30, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.91 | - |
| Aug 29, 2024 | 60.00 | 60.00 | 59.50 | 60.00 | 59.91 | - |
| Aug 28, 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.41 | - |
| Aug 27, 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 58.41 | - |
| Aug 26, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.41 | - |
| Aug 23, 2024 | 57.50 | 59.50 | 57.50 | 59.50 | 59.41 | - |
| Aug 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.42 | - |
| Aug 21, 2024 | 57.00 | 57.00 | 56.50 | 57.00 | 56.92 | - |
| Aug 20, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.91 | - |
| Aug 19, 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.41 | - |
| Aug 16, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | - |
| Aug 15, 2024 | 56.00 | 57.50 | 56.00 | 57.50 | 57.42 | - |
| Aug 14, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 54.92 | - |
| Aug 13, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.42 | - |
| Aug 12, 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.42 | - |
| Aug 9, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.42 | - |
| Aug 8, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.42 | - |
| Aug 7, 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.42 | - |
| Aug 6, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 55.92 | - |
| Aug 5, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | - |
| Aug 2, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.91 | - |
| Aug 1, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.91 | - |
| Jul 31, 2024 | 62.50 | 62.50 | 62.00 | 62.50 | 62.41 | - |
| Jul 30, 2024 | 62.50 | 62.50 | 62.00 | 62.00 | 61.91 | - |
| Jul 29, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.91 | - |
| Jul 26, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.91 | - |
| Jul 25, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.41 | - |
| Jul 24, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.41 | - |
| Jul 23, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 59.91 | - |
| Jul 22, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | - |
| Jul 19, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | - |
| Jul 18, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.91 | - |
| Jul 17, 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.41 | - |
| Jul 16, 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 57.92 | - |
| Jul 15, 2024 | 54.50 | 56.00 | 54.50 | 56.00 | 55.92 | - |
| Jul 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.92 | - |
| Jul 11, 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 53.92 | - |
| Jul 10, 2024 | 53.00 | 53.50 | 53.00 | 53.00 | 52.92 | - |
| Jul 9, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.42 | - |
| Jul 8, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.92 | - |
| Jul 5, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.92 | - |
| Jul 4, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.92 | - |
| Jul 3, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.92 | - |
| Jul 2, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.92 | - |
| Jul 1, 2024 | 52.50 | 53.00 | 52.50 | 52.50 | 52.42 | - |
| Jun 28, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.92 | - |
| Jun 27, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.92 | - |
| Jun 26, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.43 | - |
| Jun 25, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.43 | - |
| Jun 24, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.43 | - |
| Jun 21, 2024 | 50.50 | 50.50 | 50.00 | 50.50 | 50.43 | - |
| Jun 20, 2024 | 49.20 | 50.00 | 49.20 | 50.00 | 49.93 | - |
| Jun 19, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.13 | - |
| Jun 18, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.73 | - |
| Jun 17, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.53 | - |
| Jun 14, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.33 | - |
| Jun 13, 2024 | 50.50 | 50.50 | 49.20 | 49.40 | 49.33 | - |
| Jun 12, 2024 | 49.60 | 50.50 | 49.60 | 50.50 | 50.43 | - |
| Jun 11, 2024 | 0.05 Dividend | |||||
| Jun 11, 2024 | 49.80 | 49.80 | 49.20 | 49.40 | 49.33 | - |
| Jun 10, 2024 | 50.50 | 50.50 | 49.20 | 49.40 | 49.28 | - |
| Jun 7, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.68 | - |
| Jun 6, 2024 | 49.20 | 49.40 | 48.80 | 49.40 | 49.28 | - |
| Jun 5, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.48 | - |
| Jun 4, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.48 | - |
| Jun 3, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.88 | - |
| May 31, 2024 | 49.00 | 49.00 | 48.80 | 48.80 | 48.68 | - |
| May 30, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.88 | - |
| May 29, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 47.88 | - |
| May 28, 2024 | 51.00 | 51.00 | 49.00 | 49.00 | 48.88 | - |
| May 27, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.38 | - |
| May 24, 2024 | 50.50 | 50.50 | 50.00 | 50.00 | 49.88 | - |
| May 23, 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 50.38 | - |
| May 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.87 | - |
| May 21, 2024 | 50.50 | 50.50 | 50.00 | 50.50 | 50.38 | - |
| May 20, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.68 | - |
| May 17, 2024 | 49.80 | 49.80 | 49.40 | 49.40 | 49.28 | - |
| May 16, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.48 | - |
| May 15, 2024 | 49.80 | 49.80 | 49.20 | 49.20 | 49.08 | - |
| May 14, 2024 | 49.80 | 49.80 | 49.40 | 49.40 | 49.28 | - |
| May 13, 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 49.48 | - |
| May 10, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.68 | - |
| May 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | - |
| May 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | - |
| May 7, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.68 | - |
| May 6, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.08 | - |
| May 3, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.48 | - |
| May 2, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.08 | - |
| Apr 30, 2024 | 48.00 | 48.00 | 47.00 | 47.00 | 46.88 | - |
| Apr 29, 2024 | 48.60 | 48.60 | 48.20 | 48.20 | 48.08 | - |
| Apr 26, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.28 | - |
| Apr 25, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.68 | - |
| Apr 24, 2024 | 47.40 | 47.40 | 47.20 | 47.20 | 47.08 | - |
| Apr 23, 2024 | 47.20 | 47.20 | 47.00 | 47.20 | 47.08 | - |
| Apr 22, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.28 | - |
| Apr 19, 2024 | 45.80 | 46.60 | 45.80 | 46.60 | 46.49 | - |
| Apr 18, 2024 | 45.40 | 45.80 | 45.40 | 45.80 | 45.69 | - |
| Apr 17, 2024 | 45.60 | 45.60 | 45.00 | 45.00 | 44.89 | - |
| Apr 16, 2024 | 45.80 | 45.80 | 45.40 | 45.40 | 45.29 | - |
| Apr 15, 2024 | 45.60 | 45.60 | 45.40 | 45.40 | 45.29 | - |
| Apr 12, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.69 | - |
| Apr 11, 2024 | 45.40 | 45.40 | 45.00 | 45.00 | 44.89 | - |
| Apr 10, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.69 | - |
| Apr 9, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.89 | - |
| Apr 8, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.89 | - |
| Apr 5, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.49 | - |
| Apr 4, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.29 | - |
| Apr 3, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.29 | - |
| Apr 2, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.49 | - |
| Mar 28, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.29 | - |
| Mar 27, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.09 | - |
| Mar 26, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.89 | - |
| Mar 25, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.09 | - |
| Mar 22, 2024 | 46.20 | 46.20 | 44.60 | 44.80 | 44.69 | - |
| Mar 21, 2024 | 45.00 | 46.00 | 45.00 | 46.00 | 45.89 | - |
| Mar 20, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.09 | - |
| Mar 19, 2024 | 43.80 | 44.20 | 43.80 | 44.20 | 44.09 | - |
| Mar 18, 2024 | 43.80 | 43.80 | 43.60 | 43.60 | 43.49 | - |
| Mar 15, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.69 | - |
| Mar 14, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.09 | - |
| Mar 13, 2024 | 45.40 | 45.40 | 43.80 | 43.80 | 43.69 | - |
| Mar 12, 2024 | 46.60 | 46.60 | 45.40 | 45.40 | 45.29 | - |
| Mar 11, 2024 | 0.05 Dividend | |||||
| Mar 11, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.49 | - |
| Mar 8, 2024 | 46.80 | 46.80 | 46.40 | 46.60 | 46.44 | - |
| Mar 7, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.63 | - |
| Mar 6, 2024 | 47.40 | 47.40 | 46.60 | 46.60 | 46.44 | - |
| Mar 5, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 46.83 | - |
| Mar 4, 2024 | 46.00 | 46.00 | 45.20 | 45.60 | 45.44 | - |
| Mar 1, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.83 | - |
| Feb 29, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.44 | - |
| Feb 28, 2024 | 47.60 | 47.60 | 47.40 | 47.40 | 47.23 | - |
| Feb 27, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.03 | - |
| Feb 26, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.83 | - |
| Feb 23, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.03 | - |
| Feb 22, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | - |
| Feb 21, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.43 | - |
| Feb 20, 2024 | 47.60 | 47.60 | 47.20 | 47.20 | 47.03 | - |
| Feb 19, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.63 | - |
| Feb 16, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.63 | - |
| Feb 15, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.43 | - |
| Feb 14, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.43 | - |
| Feb 13, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.63 | - |
| Feb 12, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.43 | - |
| Feb 9, 2024 | 46.60 | 47.20 | 46.60 | 47.20 | 47.03 | - |
| Feb 8, 2024 | 46.00 | 46.20 | 46.00 | 46.20 | 46.04 | - |
| Feb 7, 2024 | 45.80 | 45.80 | 45.60 | 45.60 | 45.44 | - |
| Feb 6, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.44 | - |
| Feb 5, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.04 | - |
| Feb 2, 2024 | 46.40 | 46.40 | 45.80 | 45.80 | 45.64 | - |
| Feb 1, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | - |
| Jan 31, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.42 | - |
| Jan 30, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | - |
| Jan 29, 2024 | 49.00 | 49.20 | 49.00 | 49.20 | 49.03 | - |
| Jan 26, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.43 | - |
| Jan 25, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.83 | - |
| Jan 24, 2024 | 48.20 | 48.20 | 47.20 | 47.20 | 47.03 | - |
Related Tickers
PNFPP Pinnacle Financial Partners, Inc.
24.90
-0.33%
BY Byline Bancorp, Inc.
29.16
+2.89%
CBU Community Financial System, Inc.
65.65
+1.02%
SFNC Simmons First National Corporation
22.53
+0.76%
BFST Business First Bancshares, Inc.
27.69
+17.28%
HWC Hancock Whitney Corporation
58.97
-0.90%
EBC Eastern Bankshares, Inc.
17.85
+4.63%
BOH Bank of Hawaii Corporation
71.11
-0.01%
PNFP Pinnacle Financial Partners, Inc.
123.28
+0.77%
NWBI Northwest Bancshares, Inc.
13.19
-0.11%