GRACEKENNEDY LIMITED (GK)
August 16, 2023 through August 15, 2024TIP: Select short periods when viewing stocks.
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2024-08-15 | 44,307 | 74.00 | 74.12 | 1.08 | 74.00 | 74.22 |
|
2024-08-14 | 62,376 | 74.12 | 73.04 | -0.03 | 73.00 | 74.12 |
|
|
2024-08-13 | 8,509 | 73.00 | 73.07 | -0.16 | 73.00 | 74.22 |
|
|
2024-08-12 | 17,631 | 73.20 | 73.23 | 0.11 | 73.20 | 74.22 |
|
|
2024-08-09 | 18,810 | 73.10 | 73.12 | -0.22 | 73.01 | 74.00 |
|
|
2024-08-08 | 7,551 | 73.45 | 73.34 | -0.30 | 73.01 | 73.45 |
|
|
2024-08-07 | 6,958 | 73.01 | 73.64 | 0.12 | 73.01 | 74.22 |
|
|
2024-08-05 | 14,203 | 74.00 | 73.52 | -0.52 | 73.01 | 74.00 |
|
|
2024-08-02 | 6,952 | 74.22 | 74.04 | 0.13 | 74.15 | 74.22 |
|
|
2024-07-31 | 97,770 | 73.00 | 73.91 | -0.12 | 74.15 | 74.20 |
|
|
2024-07-30 | 3,041 | 74.22 | 74.03 | 0.47 | 74.00 | 74.22 |
|
|
2024-07-29 | 9,184 | 74.00 | 73.56 | -0.54 | 73.31 | 74.00 |
|
|
2024-07-26 | 39,133 | 74.22 | 74.10 | 0.62 | 73.50 | 74.00 |
|
|
2024-07-25 | 29,909 | 73.50 | 73.48 | -0.03 | 73.20 | 73.50 |
|
|
2024-07-24 | 11,564 | 73.20 | 73.51 | -0.49 | 73.00 | 73.20 |
|
|
2024-07-23 | 323,021 | 73.60 | 74.00 | 0.28 | 73.60 | 74.18 |
|
|
2024-07-22 | 11,145 | 74.22 | 73.72 | 0.97 | 74.00 | 74.22 |
|
|
2024-07-19 | 1,324 | 73.00 | 72.75 | 0.40 | 72.85 | 73.10 |
|
|
2024-07-18 | 3,445,766 | 72.00 | 72.35 | -0.55 | 72.00 | 73.00 |
|
|
2024-07-17 | 82,329 | 72.50 | 72.90 | -0.46 | 72.50 | 73.00 |
|
|
2024-07-16 | 25,284 | 73.50 | 73.36 | -0.13 | 73.40 | 73.50 |
|
|
2024-07-15 | 120,806 | 73.45 | 73.49 | 0.02 | 72.50 | 73.45 |
|
|
2024-07-12 | 12,024 | 73.99 | 73.47 | -0.45 | 72.50 | 73.90 |
|
|
2024-07-11 | 13,420 | 73.58 | 73.92 | 0.02 | 73.00 | 73.99 |
|
|
2024-07-10 | 1,057,842 | 73.95 | 73.90 | 0.69 | 73.00 | 73.99 |
|
|
2024-07-09 | 9,903 | 73.00 | 73.21 | -0.37 | 73.00 | 74.00 |
|
|
2024-07-08 | 127,054 | 74.00 | 73.58 | 0.02 | 73.20 | 74.00 |
|
|
2024-07-05 | 6,249 | 73.50 | 73.56 | 0.06 | 73.51 | 74.00 |
|
|
2024-07-04 | 27,213 | 74.00 | 73.50 | -0.32 | 73.51 | 74.00 |
|
|
2024-07-02 | 26,546 | 73.50 | 73.82 | -0.36 | 73.40 | 73.50 |
|
|
2024-07-01 | 52,096 | 74.21 | 74.18 | -0.10 | 74.18 | 74.21 |
|
|
2024-06-28 | 25,428 | 74.15 | 74.28 | -0.06 | 74.10 | 74.21 |
|
|
2024-06-27 | 16,740 | 74.35 | 74.34 | -0.04 | 74.30 | 74.35 |
|
|
2024-06-26 | 27,725 | 74.40 | 74.38 | 0.18 | 74.37 | 74.40 |
|
|
2024-06-25 | 307,259 | 74.30 | 74.20 | -0.02 | 74.30 | 74.40 |
|
|
2024-06-24 | 42,247 | 74.30 | 74.22 | -0.13 | 74.10 | 74.30 |
|
|
2024-06-21 | 52,515 | 74.06 | 74.35 | -0.02 | 74.05 | 75.00 |
|
|
2024-06-20 | 20,916 | 75.00 | 74.37 | -1.31 | 74.10 | 75.00 |
|
|
2024-06-19 | 12,628 | 76.40 | 75.68 | 1.19 | 74.50 | 76.40 |
|
|
2024-06-18 | 28,415 | 74.07 | 74.49 | -1.41 | 74.06 | 76.40 |
|
|
2024-06-17 | 7,760 | 76.40 | 75.90 | 1.85 | 75.50 | 76.40 |
|
|
2024-06-14 | 1,507,625 | 76.50 | 74.05 | -2.42 | 73.90 | 76.50 |
|
|
2024-06-13 | 115,040 | 76.50 | 76.47 | 0.11 | 76.00 | 76.50 |
|
|
2024-06-12 | 125,518 | 75.97 | 76.36 | 0.39 | 75.50 | 76.50 |
|
|
2024-06-11 | 4,750 | 76.50 | 75.97 | 0.95 | 75.05 | 76.50 |
|
|
2024-06-10 | 621,648 | 75.01 | 75.02 | 0.05 | 74.62 | 76.00 |
|
|
2024-06-07 | 48,811 | 75.00 | 74.97 | 0.01 | 74.97 | 75.00 |
|
|
2024-06-06 | 12,458 | 75.00 | 74.96 | -0.04 | 74.61 | 75.00 |
|
2024-06-05 | 55,967 | 75.00 | 75.00 | 0.00 | 74.60 | 75.00 |
|
|
2024-06-04 | 21,045 | 75.00 | 75.00 | 1.13 | 74.70 | 75.00 |
|
|
2024-06-03 | 12,007 | 75.00 | 73.87 | 0.41 | 74.00 | 75.00 |
|
|
2024-05-31 | 5,734 | 73.50 | 73.46 | -0.07 | 73.49 | 73.50 |
|
|
2024-05-30 | 64,791 | 73.30 | 73.53 | -0.36 | 73.20 | 73.50 |
|
|
2024-05-29 | 146,545 | 74.05 | 73.89 | 0.49 | 73.72 | 74.05 |
|
|
2024-05-28 | 185,164 | 73.50 | 73.40 | -0.21 | 73.49 | 73.50 |
|
|
2024-05-27 | 91,189 | 73.50 | 73.61 | -0.36 | 73.02 | 73.50 |
|
|
2024-05-24 | 11,259 | 73.86 | 73.97 | 0.11 | 73.84 | 74.00 |
|
|
2024-05-22 | 40,747 | 74.00 | 73.86 | -0.09 | 73.95 | 74.00 |
|
|
2024-05-21 | 71,364 | 74.00 | 73.95 | -1.40 | 73.50 | 74.00 |
|
|
2024-05-20 | 110,782 | 73.50 | 75.35 | 1.33 | 73.25 | 74.00 |
|
|
2024-05-17 | 5,267,115 | 75.50 | 74.02 | -1.42 | 75.50 | 76.00 |
|
|
2024-05-16 | 92,957 | 74.00 | 75.44 | 1.40 | 74.00 | 74.40 |
|
|
2024-05-15 | 153,370 | 76.00 | 74.04 | -0.90 | 75.99 | 76.00 |
|
|
2024-05-14 | 231,553 | 76.00 | 74.94 | 0.50 | 74.15 | 76.00 |
|
|
2024-05-13 | 6,706 | 74.00 | 74.44 | -0.29 | 74.00 | 75.00 |
|
|
2024-05-10 | 30,259 | 76.00 | 74.73 | 1.19 | 75.50 | 76.00 |
|
|
2024-05-09 | 89,655 | 73.50 | 73.54 | -1.04 | 74.00 | 75.49 |
|
|
2024-05-08 | 11,507 | 75.00 | 74.58 | 0.58 | 75.00 | 75.00 |
|
|
2024-05-07 | 215,293 | 74.00 | 74.00 | 0.02 | 73.86 | 74.00 |
|
|
2024-05-06 | 142,462 | 73.90 | 73.98 | 0.01 | 73.85 | 73.90 |
|
|
2024-05-03 | 55,487 | 73.98 | 73.97 | 0.03 | 73.94 | 73.98 |
|
|
2024-05-02 | 72,496 | 73.97 | 73.94 | -0.01 | 73.76 | 73.97 |
|
|
2024-05-01 | 34,130 | 73.96 | 73.95 | 0.93 | 73.50 | 73.97 |
|
|
2024-04-30 | 199,944 | 73.94 | 73.02 | -0.20 | 73.00 | 73.97 |
|
|
2024-04-29 | 106,931 | 73.00 | 73.22 | -0.67 | 72.90 | 73.00 |
|
|
2024-04-26 | 36,032 | 73.94 | 73.89 | 0.39 | 73.51 | 73.94 |
|
|
2024-04-25 | 3,812 | 73.50 | 73.50 | 0.50 | 73.25 | 73.50 |
|
|
2024-04-24 | 42,272 | 73.00 | 73.00 | 0.03 | 73.00 | 73.90 |
|
|
2024-04-23 | 20,948 | 73.00 | 72.97 | -0.03 | 72.88 | 73.00 |
|
|
2024-04-22 | 46,535 | 72.87 | 73.00 | -0.66 | 72.87 | 73.00 |
|
|
2024-04-19 | 187,546 | 73.00 | 73.66 | -0.28 | 72.90 | 73.00 |
|
|
2024-04-18 | 163,668 | 73.94 | 73.94 | 0.04 | 73.75 | 73.90 |
|
|
2024-04-17 | 76,208 | 73.96 | 73.90 | 0.02 | 73.96 | 73.97 |
|
|
2024-04-16 | 58,083 | 73.97 | 73.88 | 0.05 | 73.96 | 73.97 |
|
|
2024-04-15 | 40,933 | 73.80 | 73.83 | -0.14 | 73.50 | 73.80 |
|
|
2024-04-12 | 15,054 | 73.97 | 73.97 | 0.00 | 73.91 | 73.97 |
|
|
2024-04-11 | 11,798 | 73.97 | 73.97 | 0.02 | 73.91 | 73.97 |
|
|
2024-04-10 | 4,557 | 73.97 | 73.95 | 0.04 | 73.89 | 73.97 |
|
|
2024-04-09 | 132,516 | 73.97 | 73.91 | 0.04 | 73.50 | 73.97 |
|
|
2024-04-08 | 9,169 | 73.15 | 73.87 | 0.79 | 73.15 | 73.91 |
|
|
2024-04-05 | 1,311,573 | 73.90 | 73.08 | -0.70 | 73.15 | 73.93 |
|
|
2024-04-04 | 36,229 | 73.93 | 73.78 | -0.07 | 73.90 | 74.00 |
|
|
2024-04-03 | 97,523 | 73.92 | 73.85 | -0.08 | 73.80 | 73.92 |
|
|
2024-04-02 | 210,768 | 74.00 | 73.93 | 0.19 | 73.15 | 74.00 |
|
|
2024-03-28 | 19,656 | 73.94 | 73.74 | 0.84 | 73.99 | 74.00 |
|
|
2024-03-27 | 402,893 | 73.15 | 72.90 | -1.02 | 73.15 | 74.00 |
|
|
2024-03-26 | 558,081 | 74.00 | 73.92 | -0.54 | 73.02 | 74.00 |
|
|
2024-03-25 | 84,018 | 75.00 | 74.46 | 0.38 | 74.08 | 75.00 |
|
|
2024-03-22 | 52,002 | 75.24 | 74.08 | 0.26 | 74.01 | 75.24 |
|
|
2024-03-21 | 157,995 | 73.50 | 73.82 | 0.33 | 73.25 | 73.50 |
|
|
2024-03-20 | 380,969 | 73.50 | 73.49 | 0.00 | 73.50 | 75.24 |
|
|
2024-03-19 | 26,476 | 75.24 | 73.49 | -0.20 | 73.10 | 73.50 |
|
|
2024-03-18 | 44,431 | 73.80 | 73.69 | 0.01 | 73.76 | 74.00 |
|
|
2024-03-15 | 16,529 | 73.76 | 73.68 | -0.07 | 73.75 | 73.76 |
|
|
2024-03-14 | 18,931 | 73.76 | 73.75 | -0.24 | 73.66 | 73.76 |
|
|
2024-03-13 | 109,384 | 73.75 | 73.99 | 0.04 | 73.75 | 74.00 |
|
|
2024-03-12 | 1,376,082 | 75.00 | 73.95 | -0.99 | 74.94 | 75.00 |
|
|
2024-03-11 | 260,623 | 74.07 | 74.94 | 0.63 | 74.07 | 75.24 |
|
|
2024-03-08 | 11,038 | 75.24 | 74.31 | -0.45 | 74.07 | 75.24 |
|
|
2024-03-07 | 38,383 | 75.24 | 74.76 | -0.39 | 74.00 | 75.24 |
|
|
2024-03-06 | 9,666 | 74.70 | 75.15 | 1.02 | 74.70 | 75.24 |
|
|
2024-03-05 | 57,592 | 74.00 | 74.13 | -0.53 | 74.01 | 75.00 |
|
|
2024-03-04 | 50,481 | 74.00 | 74.66 | -0.33 | 74.00 | 74.99 |
|
|
2024-03-01 | 63,226 | 75.00 | 74.99 | 0.99 | 75.00 | 75.24 |
|
|
2024-02-29 | 34,994 | 74.00 | 74.00 | -0.12 | 74.95 | 74.99 |
|
|
2024-02-28 | 296,606 | 74.99 | 74.12 | -0.82 | 74.50 | 74.99 |
|
|
2024-02-27 | 14,151 | 74.50 | 74.94 | -0.18 | 74.01 | 74.50 |
|
|
2024-02-26 | 61,837 | 75.24 | 75.12 | 0.02 | 75.12 | 75.24 |
|
|
2024-02-23 | 15,964 | 75.25 | 75.10 | -0.07 | 75.01 | 75.25 |
|
|
2024-02-22 | 6,886 | 75.02 | 75.17 | 0.00 | 75.02 | 75.25 |
|
|
2024-02-21 | 75,578 | 75.00 | 75.17 | -0.08 | 75.00 | 75.25 |
|
|
2024-02-20 | 2,783,296 | 75.24 | 75.25 | 0.05 | 75.00 | 75.25 |
|
|
2024-02-19 | 26,477 | 75.40 | 75.20 | -0.33 | 75.10 | 75.40 |
|
|
2024-02-16 | 17,930 | 75.30 | 75.53 | -0.47 | 75.30 | 75.40 |
|
|
2024-02-15 | 57,232 | 75.60 | 76.00 | 0.02 | 75.60 | 75.99 |
|
|
2024-02-13 | 2,422 | 76.00 | 75.98 | 0.42 | 75.60 | 76.00 |
|
|
2024-02-12 | 6,956 | 75.56 | 75.56 | 0.14 | 75.56 | 76.00 |
|
|
2024-02-09 | 4,786 | 75.50 | 75.42 | -0.12 | 75.30 | 75.50 |
|
|
2024-02-08 | 28,466 | 75.50 | 75.54 | 0.89 | 75.20 | 75.50 |
|
|
2024-02-07 | 44,453 | 76.00 | 74.65 | -1.58 | 75.00 | 76.00 |
|
|
2024-02-06 | 35,985 | 75.50 | 76.23 | -0.13 | 75.50 | 76.00 |
|
|
2024-02-05 | 280,766 | 77.02 | 76.36 | -0.91 | 76.18 | 77.02 |
|
|
2024-02-02 | 79,012 | 77.25 | 77.27 | -0.01 | 77.00 | 77.25 |
|
|
2024-02-01 | 157,986 | 77.27 | 77.28 | 0.05 | 77.25 | 77.28 |
|
|
2024-01-31 | 15,180 | 77.28 | 77.23 | 0.08 | 77.25 | 77.28 |
|
|
2024-01-30 | 2,226,574 | 77.28 | 77.15 | 0.16 | 77.00 | 77.28 |
|
|
2024-01-29 | 11,672,418 | 76.25 | 76.99 | 0.83 | 76.25 | 76.49 |
|
|
2024-01-26 | 417,940 | 77.00 | 76.16 | -1.11 | 75.97 | 77.28 |
|
|
2024-01-25 | 11,063 | 77.28 | 77.27 | 0.00 | 77.13 | 77.28 |
|
|
2024-01-24 | 15,458 | 77.28 | 77.27 | 0.14 | 77.27 | 77.28 |
|
|
2024-01-23 | 70,822 | 77.28 | 77.13 | 0.06 | 77.00 | 77.28 |
|
|
2024-01-22 | 23,988 | 76.95 | 77.07 | 0.30 | 76.95 | 77.20 |
|
|
2024-01-19 | 12,908 | 76.40 | 76.77 | -0.22 | 76.40 | 77.18 |
|
|
2024-01-18 | 687,786 | 77.20 | 76.99 | -0.08 | 76.40 | 77.20 |
|
|
2024-01-17 | 176,450 | 77.28 | 77.07 | -0.58 | 77.00 | 77.28 |
|
|
2024-01-16 | 33,887 | 77.05 | 77.65 | 0.64 | 77.05 | 77.98 |
|
|
2024-01-15 | 104,553 | 78.00 | 77.01 | -1.29 | 77.00 | 78.00 |
|
|
2024-01-12 | 3,289,510 | 79.00 | 78.30 | -0.90 | 78.31 | 79.00 |
|
|
2024-01-11 | 5,252 | 79.50 | 79.20 | -0.28 | 78.60 | 79.50 |
|
|
2024-01-10 | 28,070 | 79.50 | 79.48 | 0.00 | 79.40 | 79.50 |
|
|
2024-01-09 | 6,502 | 79.50 | 79.48 | 1.72 | 79.45 | 79.50 |
|
|
2024-01-08 | 40,448 | 79.50 | 77.76 | -1.62 | 79.40 | 79.50 |
|
|
2024-01-05 | 12,007 | 79.40 | 79.38 | 0.03 | 79.35 | 79.40 |
|
|
2024-01-04 | 37,643 | 78.00 | 79.35 | -0.48 | 77.02 | 78.00 |
|
|
2024-01-03 | 39,630 | 79.75 | 79.83 | -0.04 | 79.50 | 79.75 |
|
|
2024-01-02 | 8,851 | 79.50 | 79.87 | 0.45 | 79.50 | 79.98 |
|
|
2023-12-29 | 79,245 | 79.95 | 79.42 | -1.71 | 79.95 | 80.00 |
|
|
2023-12-28 | 50,706 | 79.99 | 81.13 | 3.04 | 79.00 | 79.99 |
|
|
2023-12-27 | 239,899 | 79.90 | 78.09 | -0.92 | 78.50 | 80.00 |
|
|
2023-12-22 | 88,239 | 79.99 | 79.01 | 1.18 | 76.37 | 78.00 |
|
|
2023-12-21 | 5,277 | 76.40 | 77.83 | -1.37 | 75.80 | 77.01 |
|
|
2023-12-20 | 116,168 | 78.57 | 79.20 | 0.63 | 77.00 | 79.99 |
|
|
2023-12-19 | 11,942 | 78.00 | 78.57 | 2.47 | 78.00 | 79.98 |
|
|
2023-12-18 | 124,616 | 76.50 | 76.10 | 0.63 | 76.50 | 77.00 |
|
|
2023-12-15 | 40,616 | 75.50 | 75.47 | 0.89 | 74.75 | 75.50 |
|
|
2023-12-14 | 12,237 | 74.50 | 74.58 | 0.34 | 74.51 | 75.00 |
|
|
2023-12-13 | 170,596 | 76.00 | 74.24 | -2.51 | 73.00 | 76.00 |
|
|
2023-12-12 | 16,173 | 74.00 | 76.75 | -0.30 | 72.49 | 74.00 |
|
|
2023-12-11 | 184,076 | 77.00 | 77.05 | 0.98 | 77.00 | 79.00 |
|
|
2023-12-08 | 9,289 | 77.00 | 76.07 | -0.10 | 76.90 | 76.90 |
|
|
2023-12-07 | 57,351 | 77.00 | 76.17 | 1.18 | 75.52 | 76.90 |
|
|
2023-12-06 | 89,572 | 76.00 | 74.99 | 0.75 | 74.50 | 76.00 |
|
|
2023-12-05 | 87,234 | 74.01 | 74.24 | -0.72 | 74.01 | 75.80 |
|
|
2023-12-04 | 65,161 | 75.50 | 74.96 | -0.09 | 74.75 | 75.79 |
|
|
2023-12-01 | 102,295 | 74.75 | 75.05 | -0.75 | 75.00 | 75.75 |
|
|
2023-11-30 | 18,751 | 75.80 | 75.80 | 3.55 | 75.75 | 75.80 |
|
|
2023-11-29 | 3,576,144 | 76.00 | 72.25 | -3.77 | 74.75 | 76.00 |
|
|
2023-11-28 | 133,749 | 76.00 | 76.02 | 0.50 | 75.80 | 76.00 |
|
|
2023-11-27 | 61,249 | 75.50 | 75.52 | 0.03 | 75.50 | 77.07 |
|
|
2023-11-24 | 155,592 | 75.50 | 75.49 | -1.41 | 75.55 | 77.10 |
|
|
2023-11-23 | 18,277 | 75.50 | 76.90 | 3.34 | 75.00 | 75.50 |
|
|
2023-11-22 | 9,874,067 | 77.00 | 73.56 | -0.29 | 74.10 | 77.00 |
|
|
2023-11-21 | 53,185 | 74.00 | 73.85 | -0.09 | 73.30 | 75.00 |
|
|
2023-11-20 | 69,674 | 74.00 | 73.94 | 0.71 | 73.20 | 74.00 |
|
|
2023-11-17 | 44,445 | 74.00 | 73.23 | 1.04 | 72.55 | 74.00 |
|
|
2023-11-16 | 112,399 | 72.89 | 72.19 | 0.18 | 72.89 | 72.90 |
|
|
2023-11-15 | 211,034 | 72.00 | 72.01 | -0.01 | 71.95 | 72.00 |
|
|
2023-11-14 | 149,162 | 72.40 | 72.02 | -0.24 | 72.40 | 72.45 |
|
|
2023-11-13 | 34,667 | 72.40 | 72.26 | 0.62 | 72.10 | 72.40 |
|
|
2023-11-10 | 84,190 | 72.49 | 71.64 | 0.96 | 72.40 | 72.49 |
|
|
2023-11-09 | 16,491 | 71.50 | 70.68 | -1.39 | 70.00 | 71.50 |
|
|
2023-11-08 | 20,186 | 71.50 | 72.07 | 1.98 | 71.00 | 71.50 |
|
|
2023-11-07 | 51,377 | 72.50 | 70.09 | -3.50 | 72.00 | 72.45 |
|
|
2023-11-06 | 21,747 | 71.51 | 73.59 | 0.27 | 72.00 | 73.00 |
|
|
2023-11-03 | 4,628 | 73.32 | 73.32 | 1.24 | 73.00 | 73.85 |
|
|
2023-11-02 | 111,373 | 74.00 | 72.08 | -1.11 | 73.00 | 74.00 |
|
|
2023-11-01 | 4,585 | 73.50 | 73.19 | 0.54 | 73.02 | 73.50 |
|
|
2023-10-31 | 40,025 | 73.00 | 72.65 | 0.30 | 73.50 | 73.99 |
|
|
2023-10-30 | 4,666 | 72.50 | 72.35 | 0.36 | 72.35 | 72.50 |
|
|
2023-10-27 | 126,769 | 72.30 | 71.99 | -0.13 | 72.00 | 72.30 |
|
|
2023-10-26 | 74,624 | 72.00 | 72.12 | 1.36 | 71.00 | 72.00 |
|
|
2023-10-25 | 58,204 | 72.50 | 70.76 | -1.85 | 71.36 | 72.50 |
|
|
2023-10-24 | 14,225 | 72.50 | 72.61 | -0.94 | 72.23 | 72.50 |
|
|
2023-10-23 | 9,741 | 73.20 | 73.55 | -0.80 | 72.51 | 73.20 |
|
|
2023-10-20 | 4,105 | 74.90 | 74.35 | 1.16 | 73.00 | 74.90 |
|
|
2023-10-19 | 56,996 | 72.23 | 73.19 | 0.09 | 72.23 | 74.90 |
|
|
2023-10-18 | 2,619 | 73.00 | 73.10 | -0.52 | 72.65 | 73.00 |
|
|
2023-10-17 | 1,127 | 74.99 | 73.62 | 1.02 | 72.50 | 74.99 |
|
|
2023-10-13 | 5,322 | 72.01 | 72.60 | -0.72 | 72.00 | 73.01 |
|
|
2023-10-12 | 2,685 | 72.50 | 73.32 | 1.32 | 72.20 | 73.01 |
|
|
2023-10-11 | 519,056 | 70.51 | 72.00 | -1.04 | 72.50 | 74.00 |
|
|
2023-10-10 | 5,933 | 74.85 | 73.04 | -1.77 | 74.00 | 74.85 |
|
|
2023-10-09 | 191,764 | 72.00 | 74.81 | 0.44 | 71.70 | 73.00 |
|
|
2023-10-06 | 160,606 | 72.01 | 74.37 | -0.57 | 72.01 | 75.45 |
|
|
2023-10-05 | 27,953 | 75.50 | 74.94 | -0.17 | 73.50 | 75.50 |
|
|
2023-10-04 | 23,408 | 75.50 | 75.11 | 1.72 | 75.30 | 75.50 |
|
|
2023-10-03 | 7,293 | 75.00 | 73.39 | 0.33 | 72.10 | 75.00 |
|
|
2023-10-02 | 32,009 | 74.00 | 73.06 | 0.18 | 72.85 | 74.00 |
|
|
2023-09-29 | 20,212 | 74.00 | 72.88 | -0.11 | 73.00 | 74.00 |
|
|
2023-09-28 | 82,680 | 74.00 | 72.99 | 0.47 | 73.00 | 74.00 |
|
|
2023-09-27 | 3,499,483 | 73.00 | 72.52 | -0.32 | 73.00 | 73.90 |
|
|
2023-09-26 | 6,523 | 73.00 | 72.84 | 0.69 | 72.50 | 73.00 |
|
|
2023-09-25 | 263,558 | 73.40 | 72.15 | -0.28 | 73.00 | 73.40 |
|
|
2023-09-22 | 148,464 | 72.00 | 72.43 | 0.99 | 71.99 | 72.00 |
|
|
2023-09-21 | 321,789 | 71.51 | 71.44 | -0.96 | 71.51 | 72.50 |
|
|
2023-09-20 | 33,541 | 72.00 | 72.40 | -0.32 | 72.00 | 72.50 |
|
|
2023-09-19 | 15,669 | 72.02 | 72.72 | 1.16 | 72.02 | 73.00 |
|
|
2023-09-18 | 103,290 | 72.45 | 71.56 | -0.41 | 72.01 | 73.10 |
|
|
2023-09-15 | 21,295 | 71.95 | 71.97 | 1.09 | 71.51 | 71.95 |
|
|
2023-09-14 | 71,212 | 73.10 | 70.88 | 0.70 | 72.65 | 73.10 |
|
|
2023-09-13 | 67,526 | 70.50 | 70.18 | -0.31 | 70.35 | 70.50 |
|
|
2023-09-12 | 8,502 | 70.30 | 70.49 | 0.12 | 70.26 | 70.30 |
|
|
2023-09-11 | 70,580 | 70.20 | 70.37 | -0.20 | 70.40 | 70.50 |
|
|
2023-09-08 | 30,505 | 70.50 | 70.57 | -1.52 | 70.30 | 71.49 |
|
|
2023-09-07 | 76,459 | 71.50 | 72.09 | -0.13 | 71.01 | 71.48 |
|
|
2023-09-06 | 51,533 | 72.18 | 72.22 | -0.60 | 72.18 | 72.43 |
|
|
2023-09-05 | 12,535 | 72.65 | 72.82 | -0.14 | 72.64 | 72.65 |
|
|
2023-09-04 | 21,874 | 72.95 | 72.96 | -0.42 | 72.62 | 72.95 |
|
|
2023-09-01 | 89,392 | 73.05 | 73.38 | -0.49 | 73.00 | 73.05 |
|
|
2023-08-31 | 13,602 | 73.90 | 73.87 | -0.24 | 73.89 | 74.00 |
|
|
2023-08-30 | 119,230 | 74.00 | 74.11 | -0.99 | 72.95 | 74.00 |
|
|
2023-08-29 | 43,686 | 75.50 | 75.10 | -0.77 | 75.01 | 76.00 |
|
|
2023-08-28 | 30,183 | 75.90 | 75.87 | 0.21 | 75.10 | 76.00 |
|
|
2023-08-25 | 4,874 | 75.90 | 75.66 | -0.18 | 75.90 | 76.00 |
|
|
2023-08-24 | 15,763 | 76.00 | 75.84 | 0.06 | 75.78 | 76.00 |
|
|
2023-08-23 | 12,918 | 75.90 | 75.78 | -0.87 | 75.01 | 76.00 |
|
|
2023-08-22 | 46,750 | 76.00 | 76.65 | 0.35 | 75.75 | 76.00 |
|
|
2023-08-21 | 43,188 | 76.00 | 76.30 | 0.11 | 76.00 | 76.90 |
|
|
2023-08-18 | 9,262 | 76.00 | 76.19 | -0.52 | 76.00 | 77.00 |
|
|
2023-08-17 | 14,979 | 77.00 | 76.71 | -0.21 | 76.20 | 77.00 |
|
|
2023-08-16 | 72,944 | 77.00 | 76.92 | 0.57 | 76.90 | 77.00 |
| Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
|
2024-08-15 | 44,307 | 74.00 | 74.12 | 1.08 | 74.00 | 74.22 |
|
|
2024-08-14 | 62,376 | 74.12 | 73.04 | -0.03 | 73.00 | 74.12 |
|
|
2024-08-13 | 8,509 | 73.00 | 73.07 | -0.16 | 73.00 | 74.22 |
|
|
2024-08-12 | 17,631 | 73.20 | 73.23 | 0.11 | 73.20 | 74.22 |
|
|
2024-08-09 | 18,810 | 73.10 | 73.12 | -0.22 | 73.01 | 74.00 |
|
|
2024-08-08 | 7,551 | 73.45 | 73.34 | -0.30 | 73.01 | 73.45 |
|
|
2024-08-07 | 6,958 | 73.01 | 73.64 | 0.12 | 73.01 | 74.22 |
|
|
2024-08-05 | 14,203 | 74.00 | 73.52 | -0.52 | 73.01 | 74.00 |
|
|
2024-08-02 | 6,952 | 74.22 | 74.04 | 0.13 | 74.15 | 74.22 |
|
|
2024-07-31 | 97,770 | 73.00 | 73.91 | -0.12 | 74.15 | 74.20 |
|
|
2024-07-30 | 3,041 | 74.22 | 74.03 | 0.47 | 74.00 | 74.22 |
|
|
2024-07-29 | 9,184 | 74.00 | 73.56 | -0.54 | 73.31 | 74.00 |
|
|
2024-07-26 | 39,133 | 74.22 | 74.10 | 0.62 | 73.50 | 74.00 |
|
|
2024-07-25 | 29,909 | 73.50 | 73.48 | -0.03 | 73.20 | 73.50 |
|
|
2024-07-24 | 11,564 | 73.20 | 73.51 | -0.49 | 73.00 | 73.20 |
|
|
2024-07-23 | 323,021 | 73.60 | 74.00 | 0.28 | 73.60 | 74.18 |
|
|
2024-07-22 | 11,145 | 74.22 | 73.72 | 0.97 | 74.00 | 74.22 |
|
|
2024-07-19 | 1,324 | 73.00 | 72.75 | 0.40 | 72.85 | 73.10 |
|
|
2024-07-18 | 3,445,766 | 72.00 | 72.35 | -0.55 | 72.00 | 73.00 |
|
|
2024-07-17 | 82,329 | 72.50 | 72.90 | -0.46 | 72.50 | 73.00 |
|
|
2024-07-16 | 25,284 | 73.50 | 73.36 | -0.13 | 73.40 | 73.50 |
|
|
2024-07-15 | 120,806 | 73.45 | 73.49 | 0.02 | 72.50 | 73.45 |
|
|
2024-07-12 | 12,024 | 73.99 | 73.47 | -0.45 | 72.50 | 73.90 |
|
|
2024-07-11 | 13,420 | 73.58 | 73.92 | 0.02 | 73.00 | 73.99 |
|
|
2024-07-10 | 1,057,842 | 73.95 | 73.90 | 0.69 | 73.00 | 73.99 |
|
|
2024-07-09 | 9,903 | 73.00 | 73.21 | -0.37 | 73.00 | 74.00 |
|
|
2024-07-08 | 127,054 | 74.00 | 73.58 | 0.02 | 73.20 | 74.00 |
|
|
2024-07-05 | 6,249 | 73.50 | 73.56 | 0.06 | 73.51 | 74.00 |
|
|
2024-07-04 | 27,213 | 74.00 | 73.50 | -0.32 | 73.51 | 74.00 |
|
|
2024-07-02 | 26,546 | 73.50 | 73.82 | -0.36 | 73.40 | 73.50 |
|
|
2024-07-01 | 52,096 | 74.21 | 74.18 | -0.10 | 74.18 | 74.21 |
|
|
2024-06-28 | 25,428 | 74.15 | 74.28 | -0.06 | 74.10 | 74.21 |
|
|
2024-06-27 | 16,740 | 74.35 | 74.34 | -0.04 | 74.30 | 74.35 |
|
|
2024-06-26 | 27,725 | 74.40 | 74.38 | 0.18 | 74.37 | 74.40 |
|
|
2024-06-25 | 307,259 | 74.30 | 74.20 | -0.02 | 74.30 | 74.40 |
|
|
2024-06-24 | 42,247 | 74.30 | 74.22 | -0.13 | 74.10 | 74.30 |
|
|
2024-06-21 | 52,515 | 74.06 | 74.35 | -0.02 | 74.05 | 75.00 |
|
|
2024-06-20 | 20,916 | 75.00 | 74.37 | -1.31 | 74.10 | 75.00 |
|
|
2024-06-19 | 12,628 | 76.40 | 75.68 | 1.19 | 74.50 | 76.40 |
|
|
2024-06-18 | 28,415 | 74.07 | 74.49 | -1.41 | 74.06 | 76.40 |
|
|
2024-06-17 | 7,760 | 76.40 | 75.90 | 1.85 | 75.50 | 76.40 |
|
|
2024-06-14 | 1,507,625 | 76.50 | 74.05 | -2.42 | 73.90 | 76.50 |
|
|
2024-06-13 | 115,040 | 76.50 | 76.47 | 0.11 | 76.00 | 76.50 |
|
|
2024-06-12 | 125,518 | 75.97 | 76.36 | 0.39 | 75.50 | 76.50 |
|
|
2024-06-11 | 4,750 | 76.50 | 75.97 | 0.95 | 75.05 | 76.50 |
|
|
2024-06-10 | 621,648 | 75.01 | 75.02 | 0.05 | 74.62 | 76.00 |
|
|
2024-06-07 | 48,811 | 75.00 | 74.97 | 0.01 | 74.97 | 75.00 |
|
|
2024-06-06 | 12,458 | 75.00 | 74.96 | -0.04 | 74.61 | 75.00 |
|
|
2024-06-05 | 55,967 | 75.00 | 75.00 | 0.00 | 74.60 | 75.00 |
|
|
2024-06-04 | 21,045 | 75.00 | 75.00 | 1.13 | 74.70 | 75.00 |
|
|
2024-06-03 | 12,007 | 75.00 | 73.87 | 0.41 | 74.00 | 75.00 |
|
|
2024-05-31 | 5,734 | 73.50 | 73.46 | -0.07 | 73.49 | 73.50 |
|
|
2024-05-30 | 64,791 | 73.30 | 73.53 | -0.36 | 73.20 | 73.50 |
|
|
2024-05-29 | 146,545 | 74.05 | 73.89 | 0.49 | 73.72 | 74.05 |
|
|
2024-05-28 | 185,164 | 73.50 | 73.40 | -0.21 | 73.49 | 73.50 |
|
|
2024-05-27 | 91,189 | 73.50 | 73.61 | -0.36 | 73.02 | 73.50 |
|
|
2024-05-24 | 11,259 | 73.86 | 73.97 | 0.11 | 73.84 | 74.00 |
|
|
2024-05-22 | 40,747 | 74.00 | 73.86 | -0.09 | 73.95 | 74.00 |
|
|
2024-05-21 | 71,364 | 74.00 | 73.95 | -1.40 | 73.50 | 74.00 |
|
|
2024-05-20 | 110,782 | 73.50 | 75.35 | 1.33 | 73.25 | 74.00 |
|
|
2024-05-17 | 5,267,115 | 75.50 | 74.02 | -1.42 | 75.50 | 76.00 |
|
|
2024-05-16 | 92,957 | 74.00 | 75.44 | 1.40 | 74.00 | 74.40 |
|
|
2024-05-15 | 153,370 | 76.00 | 74.04 | -0.90 | 75.99 | 76.00 |
|
|
2024-05-14 | 231,553 | 76.00 | 74.94 | 0.50 | 74.15 | 76.00 |
|
|
2024-05-13 | 6,706 | 74.00 | 74.44 | -0.29 | 74.00 | 75.00 |
|
|
2024-05-10 | 30,259 | 76.00 | 74.73 | 1.19 | 75.50 | 76.00 |
|
|
2024-05-09 | 89,655 | 73.50 | 73.54 | -1.04 | 74.00 | 75.49 |
|
|
2024-05-08 | 11,507 | 75.00 | 74.58 | 0.58 | 75.00 | 75.00 |
|
|
2024-05-07 | 215,293 | 74.00 | 74.00 | 0.02 | 73.86 | 74.00 |
|
|
2024-05-06 | 142,462 | 73.90 | 73.98 | 0.01 | 73.85 | 73.90 |
|
|
2024-05-03 | 55,487 | 73.98 | 73.97 | 0.03 | 73.94 | 73.98 |
|
|
2024-05-02 | 72,496 | 73.97 | 73.94 | -0.01 | 73.76 | 73.97 |
|
|
2024-05-01 | 34,130 | 73.96 | 73.95 | 0.93 | 73.50 | 73.97 |
|
|
2024-04-30 | 199,944 | 73.94 | 73.02 | -0.20 | 73.00 | 73.97 |
|
|
2024-04-29 | 106,931 | 73.00 | 73.22 | -0.67 | 72.90 | 73.00 |
|
|
2024-04-26 | 36,032 | 73.94 | 73.89 | 0.39 | 73.51 | 73.94 |
|
|
2024-04-25 | 3,812 | 73.50 | 73.50 | 0.50 | 73.25 | 73.50 |
|
|
2024-04-24 | 42,272 | 73.00 | 73.00 | 0.03 | 73.00 | 73.90 |
|
|
2024-04-23 | 20,948 | 73.00 | 72.97 | -0.03 | 72.88 | 73.00 |
|
|
2024-04-22 | 46,535 | 72.87 | 73.00 | -0.66 | 72.87 | 73.00 |
|
|
2024-04-19 | 187,546 | 73.00 | 73.66 | -0.28 | 72.90 | 73.00 |
|
|
2024-04-18 | 163,668 | 73.94 | 73.94 | 0.04 | 73.75 | 73.90 |
|
|
2024-04-17 | 76,208 | 73.96 | 73.90 | 0.02 | 73.96 | 73.97 |
|
|
2024-04-16 | 58,083 | 73.97 | 73.88 | 0.05 | 73.96 | 73.97 |
|
|
2024-04-15 | 40,933 | 73.80 | 73.83 | -0.14 | 73.50 | 73.80 |
|
|
2024-04-12 | 15,054 | 73.97 | 73.97 | 0.00 | 73.91 | 73.97 |
|
|
2024-04-11 | 11,798 | 73.97 | 73.97 | 0.02 | 73.91 | 73.97 |
|
|
2024-04-10 | 4,557 | 73.97 | 73.95 | 0.04 | 73.89 | 73.97 |
|
|
2024-04-09 | 132,516 | 73.97 | 73.91 | 0.04 | 73.50 | 73.97 |
|
|
2024-04-08 | 9,169 | 73.15 | 73.87 | 0.79 | 73.15 | 73.91 |
|
|
2024-04-05 | 1,311,573 | 73.90 | 73.08 | -0.70 | 73.15 | 73.93 |
|
|
2024-04-04 | 36,229 | 73.93 | 73.78 | -0.07 | 73.90 | 74.00 |
|
|
2024-04-03 | 97,523 | 73.92 | 73.85 | -0.08 | 73.80 | 73.92 |
|
|
2024-04-02 | 210,768 | 74.00 | 73.93 | 0.19 | 73.15 | 74.00 |
|
|
2024-03-28 | 19,656 | 73.94 | 73.74 | 0.84 | 73.99 | 74.00 |
|
|
2024-03-27 | 402,893 | 73.15 | 72.90 | -1.02 | 73.15 | 74.00 |
|
|
2024-03-26 | 558,081 | 74.00 | 73.92 | -0.54 | 73.02 | 74.00 |
|
|
2024-03-25 | 84,018 | 75.00 | 74.46 | 0.38 | 74.08 | 75.00 |
|
|
2024-03-22 | 52,002 | 75.24 | 74.08 | 0.26 | 74.01 | 75.24 |
|
|
2024-03-21 | 157,995 | 73.50 | 73.82 | 0.33 | 73.25 | 73.50 |
|
|
2024-03-20 | 380,969 | 73.50 | 73.49 | 0.00 | 73.50 | 75.24 |
|
|
2024-03-19 | 26,476 | 75.24 | 73.49 | -0.20 | 73.10 | 73.50 |
|
|
2024-03-18 | 44,431 | 73.80 | 73.69 | 0.01 | 73.76 | 74.00 |
|
|
2024-03-15 | 16,529 | 73.76 | 73.68 | -0.07 | 73.75 | 73.76 |
|
|
2024-03-14 | 18,931 | 73.76 | 73.75 | -0.24 | 73.66 | 73.76 |
|
|
2024-03-13 | 109,384 | 73.75 | 73.99 | 0.04 | 73.75 | 74.00 |
|
|
2024-03-12 | 1,376,082 | 75.00 | 73.95 | -0.99 | 74.94 | 75.00 |
|
|
2024-03-11 | 260,623 | 74.07 | 74.94 | 0.63 | 74.07 | 75.24 |
|
|
2024-03-08 | 11,038 | 75.24 | 74.31 | -0.45 | 74.07 | 75.24 |
|
|
2024-03-07 | 38,383 | 75.24 | 74.76 | -0.39 | 74.00 | 75.24 |
|
|
2024-03-06 | 9,666 | 74.70 | 75.15 | 1.02 | 74.70 | 75.24 |
|
|
2024-03-05 | 57,592 | 74.00 | 74.13 | -0.53 | 74.01 | 75.00 |
|
|
2024-03-04 | 50,481 | 74.00 | 74.66 | -0.33 | 74.00 | 74.99 |
|
|
2024-03-01 | 63,226 | 75.00 | 74.99 | 0.99 | 75.00 | 75.24 |
|
|
2024-02-29 | 34,994 | 74.00 | 74.00 | -0.12 | 74.95 | 74.99 |
|
|
2024-02-28 | 296,606 | 74.99 | 74.12 | -0.82 | 74.50 | 74.99 |
|
|
2024-02-27 | 14,151 | 74.50 | 74.94 | -0.18 | 74.01 | 74.50 |
|
|
2024-02-26 | 61,837 | 75.24 | 75.12 | 0.02 | 75.12 | 75.24 |
|
|
2024-02-23 | 15,964 | 75.25 | 75.10 | -0.07 | 75.01 | 75.25 |
|
|
2024-02-22 | 6,886 | 75.02 | 75.17 | 0.00 | 75.02 | 75.25 |
|
|
2024-02-21 | 75,578 | 75.00 | 75.17 | -0.08 | 75.00 | 75.25 |
|
|
2024-02-20 | 2,783,296 | 75.24 | 75.25 | 0.05 | 75.00 | 75.25 |
|
|
2024-02-19 | 26,477 | 75.40 | 75.20 | -0.33 | 75.10 | 75.40 |
|
|
2024-02-16 | 17,930 | 75.30 | 75.53 | -0.47 | 75.30 | 75.40 |
|
|
2024-02-15 | 57,232 | 75.60 | 76.00 | 0.02 | 75.60 | 75.99 |
|
|
2024-02-13 | 2,422 | 76.00 | 75.98 | 0.42 | 75.60 | 76.00 |
|
|
2024-02-12 | 6,956 | 75.56 | 75.56 | 0.14 | 75.56 | 76.00 |
|
|
2024-02-09 | 4,786 | 75.50 | 75.42 | -0.12 | 75.30 | 75.50 |
|
|
2024-02-08 | 28,466 | 75.50 | 75.54 | 0.89 | 75.20 | 75.50 |
|
|
2024-02-07 | 44,453 | 76.00 | 74.65 | -1.58 | 75.00 | 76.00 |
|
|
2024-02-06 | 35,985 | 75.50 | 76.23 | -0.13 | 75.50 | 76.00 |
|
|
2024-02-05 | 280,766 | 77.02 | 76.36 | -0.91 | 76.18 | 77.02 |
|
|
2024-02-02 | 79,012 | 77.25 | 77.27 | -0.01 | 77.00 | 77.25 |
|
|
2024-02-01 | 157,986 | 77.27 | 77.28 | 0.05 | 77.25 | 77.28 |
|
|
2024-01-31 | 15,180 | 77.28 | 77.23 | 0.08 | 77.25 | 77.28 |
|
|
2024-01-30 | 2,226,574 | 77.28 | 77.15 | 0.16 | 77.00 | 77.28 |
|
|
2024-01-29 | 11,672,418 | 76.25 | 76.99 | 0.83 | 76.25 | 76.49 |
|
|
2024-01-26 | 417,940 | 77.00 | 76.16 | -1.11 | 75.97 | 77.28 |
|
|
2024-01-25 | 11,063 | 77.28 | 77.27 | 0.00 | 77.13 | 77.28 |
|
|
2024-01-24 | 15,458 | 77.28 | 77.27 | 0.14 | 77.27 | 77.28 |
|
|
2024-01-23 | 70,822 | 77.28 | 77.13 | 0.06 | 77.00 | 77.28 |
|
|
2024-01-22 | 23,988 | 76.95 | 77.07 | 0.30 | 76.95 | 77.20 |
|
|
2024-01-19 | 12,908 | 76.40 | 76.77 | -0.22 | 76.40 | 77.18 |
|
|
2024-01-18 | 687,786 | 77.20 | 76.99 | -0.08 | 76.40 | 77.20 |
|
|
2024-01-17 | 176,450 | 77.28 | 77.07 | -0.58 | 77.00 | 77.28 |
|
|
2024-01-16 | 33,887 | 77.05 | 77.65 | 0.64 | 77.05 | 77.98 |
|
|
2024-01-15 | 104,553 | 78.00 | 77.01 | -1.29 | 77.00 | 78.00 |
|
|
2024-01-12 | 3,289,510 | 79.00 | 78.30 | -0.90 | 78.31 | 79.00 |
|
|
2024-01-11 | 5,252 | 79.50 | 79.20 | -0.28 | 78.60 | 79.50 |
|
|
2024-01-10 | 28,070 | 79.50 | 79.48 | 0.00 | 79.40 | 79.50 |
|
|
2024-01-09 | 6,502 | 79.50 | 79.48 | 1.72 | 79.45 | 79.50 |
|
|
2024-01-08 | 40,448 | 79.50 | 77.76 | -1.62 | 79.40 | 79.50 |
|
|
2024-01-05 | 12,007 | 79.40 | 79.38 | 0.03 | 79.35 | 79.40 |
|
|
2024-01-04 | 37,643 | 78.00 | 79.35 | -0.48 | 77.02 | 78.00 |
|
|
2024-01-03 | 39,630 | 79.75 | 79.83 | -0.04 | 79.50 | 79.75 |
|
|
2024-01-02 | 8,851 | 79.50 | 79.87 | 0.45 | 79.50 | 79.98 |
|
|
2023-12-29 | 79,245 | 79.95 | 79.42 | -1.71 | 79.95 | 80.00 |
|
|
2023-12-28 | 50,706 | 79.99 | 81.13 | 3.04 | 79.00 | 79.99 |
|
|
2023-12-27 | 239,899 | 79.90 | 78.09 | -0.92 | 78.50 | 80.00 |
|
|
2023-12-22 | 88,239 | 79.99 | 79.01 | 1.18 | 76.37 | 78.00 |
|
|
2023-12-21 | 5,277 | 76.40 | 77.83 | -1.37 | 75.80 | 77.01 |
|
|
2023-12-20 | 116,168 | 78.57 | 79.20 | 0.63 | 77.00 | 79.99 |
|
|
2023-12-19 | 11,942 | 78.00 | 78.57 | 2.47 | 78.00 | 79.98 |
|
|
2023-12-18 | 124,616 | 76.50 | 76.10 | 0.63 | 76.50 | 77.00 |
|
|
2023-12-15 | 40,616 | 75.50 | 75.47 | 0.89 | 74.75 | 75.50 |
|
|
2023-12-14 | 12,237 | 74.50 | 74.58 | 0.34 | 74.51 | 75.00 |
|
|
2023-12-13 | 170,596 | 76.00 | 74.24 | -2.51 | 73.00 | 76.00 |
|
|
2023-12-12 | 16,173 | 74.00 | 76.75 | -0.30 | 72.49 | 74.00 |
|
|
2023-12-11 | 184,076 | 77.00 | 77.05 | 0.98 | 77.00 | 79.00 |
|
|
2023-12-08 | 9,289 | 77.00 | 76.07 | -0.10 | 76.90 | 76.90 |
|
|
2023-12-07 | 57,351 | 77.00 | 76.17 | 1.18 | 75.52 | 76.90 |
|
|
2023-12-06 | 89,572 | 76.00 | 74.99 | 0.75 | 74.50 | 76.00 |
|
|
2023-12-05 | 87,234 | 74.01 | 74.24 | -0.72 | 74.01 | 75.80 |
|
|
2023-12-04 | 65,161 | 75.50 | 74.96 | -0.09 | 74.75 | 75.79 |
|
|
2023-12-01 | 102,295 | 74.75 | 75.05 | -0.75 | 75.00 | 75.75 |
|
|
2023-11-30 | 18,751 | 75.80 | 75.80 | 3.55 | 75.75 | 75.80 |
|
|
2023-11-29 | 3,576,144 | 76.00 | 72.25 | -3.77 | 74.75 | 76.00 |
|
|
2023-11-28 | 133,749 | 76.00 | 76.02 | 0.50 | 75.80 | 76.00 |
|
|
2023-11-27 | 61,249 | 75.50 | 75.52 | 0.03 | 75.50 | 77.07 |
|
|
2023-11-24 | 155,592 | 75.50 | 75.49 | -1.41 | 75.55 | 77.10 |
|
|
2023-11-23 | 18,277 | 75.50 | 76.90 | 3.34 | 75.00 | 75.50 |
|
|
2023-11-22 | 9,874,067 | 77.00 | 73.56 | -0.29 | 74.10 | 77.00 |
|
|
2023-11-21 | 53,185 | 74.00 | 73.85 | -0.09 | 73.30 | 75.00 |
|
|
2023-11-20 | 69,674 | 74.00 | 73.94 | 0.71 | 73.20 | 74.00 |
|
|
2023-11-17 | 44,445 | 74.00 | 73.23 | 1.04 | 72.55 | 74.00 |
|
|
2023-11-16 | 112,399 | 72.89 | 72.19 | 0.18 | 72.89 | 72.90 |
|
|
2023-11-15 | 211,034 | 72.00 | 72.01 | -0.01 | 71.95 | 72.00 |
|
|
2023-11-14 | 149,162 | 72.40 | 72.02 | -0.24 | 72.40 | 72.45 |
|
|
2023-11-13 | 34,667 | 72.40 | 72.26 | 0.62 | 72.10 | 72.40 |
|
|
2023-11-10 | 84,190 | 72.49 | 71.64 | 0.96 | 72.40 | 72.49 |
|
|
2023-11-09 | 16,491 | 71.50 | 70.68 | -1.39 | 70.00 | 71.50 |
|
|
2023-11-08 | 20,186 | 71.50 | 72.07 | 1.98 | 71.00 | 71.50 |
|
|
2023-11-07 | 51,377 | 72.50 | 70.09 | -3.50 | 72.00 | 72.45 |
|
|
2023-11-06 | 21,747 | 71.51 | 73.59 | 0.27 | 72.00 | 73.00 |
|
|
2023-11-03 | 4,628 | 73.32 | 73.32 | 1.24 | 73.00 | 73.85 |
|
|
2023-11-02 | 111,373 | 74.00 | 72.08 | -1.11 | 73.00 | 74.00 |
|
|
2023-11-01 | 4,585 | 73.50 | 73.19 | 0.54 | 73.02 | 73.50 |
|
|
2023-10-31 | 40,025 | 73.00 | 72.65 | 0.30 | 73.50 | 73.99 |
|
|
2023-10-30 | 4,666 | 72.50 | 72.35 | 0.36 | 72.35 | 72.50 |
|
|
2023-10-27 | 126,769 | 72.30 | 71.99 | -0.13 | 72.00 | 72.30 |
|
|
2023-10-26 | 74,624 | 72.00 | 72.12 | 1.36 | 71.00 | 72.00 |
|
|
2023-10-25 | 58,204 | 72.50 | 70.76 | -1.85 | 71.36 | 72.50 |
|
|
2023-10-24 | 14,225 | 72.50 | 72.61 | -0.94 | 72.23 | 72.50 |
|
|
2023-10-23 | 9,741 | 73.20 | 73.55 | -0.80 | 72.51 | 73.20 |
|
|
2023-10-20 | 4,105 | 74.90 | 74.35 | 1.16 | 73.00 | 74.90 |
|
|
2023-10-19 | 56,996 | 72.23 | 73.19 | 0.09 | 72.23 | 74.90 |
|
|
2023-10-18 | 2,619 | 73.00 | 73.10 | -0.52 | 72.65 | 73.00 |
|
|
2023-10-17 | 1,127 | 74.99 | 73.62 | 1.02 | 72.50 | 74.99 |
|
|
2023-10-13 | 5,322 | 72.01 | 72.60 | -0.72 | 72.00 | 73.01 |
|
|
2023-10-12 | 2,685 | 72.50 | 73.32 | 1.32 | 72.20 | 73.01 |
|
|
2023-10-11 | 519,056 | 70.51 | 72.00 | -1.04 | 72.50 | 74.00 |
|
|
2023-10-10 | 5,933 | 74.85 | 73.04 | -1.77 | 74.00 | 74.85 |
|
|
2023-10-09 | 191,764 | 72.00 | 74.81 | 0.44 | 71.70 | 73.00 |
|
|
2023-10-06 | 160,606 | 72.01 | 74.37 | -0.57 | 72.01 | 75.45 |
|
|
2023-10-05 | 27,953 | 75.50 | 74.94 | -0.17 | 73.50 | 75.50 |
|
|
2023-10-04 | 23,408 | 75.50 | 75.11 | 1.72 | 75.30 | 75.50 |
|
|
2023-10-03 | 7,293 | 75.00 | 73.39 | 0.33 | 72.10 | 75.00 |
|
|
2023-10-02 | 32,009 | 74.00 | 73.06 | 0.18 | 72.85 | 74.00 |
|
|
2023-09-29 | 20,212 | 74.00 | 72.88 | -0.11 | 73.00 | 74.00 |
|
|
2023-09-28 | 82,680 | 74.00 | 72.99 | 0.47 | 73.00 | 74.00 |
|
|
2023-09-27 | 3,499,483 | 73.00 | 72.52 | -0.32 | 73.00 | 73.90 |
|
|
2023-09-26 | 6,523 | 73.00 | 72.84 | 0.69 | 72.50 | 73.00 |
|
|
2023-09-25 | 263,558 | 73.40 | 72.15 | -0.28 | 73.00 | 73.40 |
|
|
2023-09-22 | 148,464 | 72.00 | 72.43 | 0.99 | 71.99 | 72.00 |
|
|
2023-09-21 | 321,789 | 71.51 | 71.44 | -0.96 | 71.51 | 72.50 |
|
|
2023-09-20 | 33,541 | 72.00 | 72.40 | -0.32 | 72.00 | 72.50 |
|
|
2023-09-19 | 15,669 | 72.02 | 72.72 | 1.16 | 72.02 | 73.00 |
|
|
2023-09-18 | 103,290 | 72.45 | 71.56 | -0.41 | 72.01 | 73.10 |
|
|
2023-09-15 | 21,295 | 71.95 | 71.97 | 1.09 | 71.51 | 71.95 |
|
|
2023-09-14 | 71,212 | 73.10 | 70.88 | 0.70 | 72.65 | 73.10 |
|
|
2023-09-13 | 67,526 | 70.50 | 70.18 | -0.31 | 70.35 | 70.50 |
|
|
2023-09-12 | 8,502 | 70.30 | 70.49 | 0.12 | 70.26 | 70.30 |
|
|
2023-09-11 | 70,580 | 70.20 | 70.37 | -0.20 | 70.40 | 70.50 |
|
|
2023-09-08 | 30,505 | 70.50 | 70.57 | -1.52 | 70.30 | 71.49 |
|
|
2023-09-07 | 76,459 | 71.50 | 72.09 | -0.13 | 71.01 | 71.48 |
|
|
2023-09-06 | 51,533 | 72.18 | 72.22 | -0.60 | 72.18 | 72.43 |
|
|
2023-09-05 | 12,535 | 72.65 | 72.82 | -0.14 | 72.64 | 72.65 |
|
|
2023-09-04 | 21,874 | 72.95 | 72.96 | -0.42 | 72.62 | 72.95 |
|
|
2023-09-01 | 89,392 | 73.05 | 73.38 | -0.49 | 73.00 | 73.05 |
|
|
2023-08-31 | 13,602 | 73.90 | 73.87 | -0.24 | 73.89 | 74.00 |
|
|
2023-08-30 | 119,230 | 74.00 | 74.11 | -0.99 | 72.95 | 74.00 |
|
|
2023-08-29 | 43,686 | 75.50 | 75.10 | -0.77 | 75.01 | 76.00 |
|
|
2023-08-28 | 30,183 | 75.90 | 75.87 | 0.21 | 75.10 | 76.00 |
|
|
2023-08-25 | 4,874 | 75.90 | 75.66 | -0.18 | 75.90 | 76.00 |
|
|
2023-08-24 | 15,763 | 76.00 | 75.84 | 0.06 | 75.78 | 76.00 |
|
|
2023-08-23 | 12,918 | 75.90 | 75.78 | -0.87 | 75.01 | 76.00 |
|
|
2023-08-22 | 46,750 | 76.00 | 76.65 | 0.35 | 75.75 | 76.00 |
|
|
2023-08-21 | 43,188 | 76.00 | 76.30 | 0.11 | 76.00 | 76.90 |
|
|
2023-08-18 | 9,262 | 76.00 | 76.19 | -0.52 | 76.00 | 77.00 |
|
|
2023-08-17 | 14,979 | 77.00 | 76.71 | -0.21 | 76.20 | 77.00 |
|
|
2023-08-16 | 72,944 | 77.00 | 76.92 | 0.57 | 76.90 | 77.00 |
Select Stock
Prev. Closing Price
$73.04
Open
$74.12
Bid
$74.00
Ask
$74.22
Volume Traded
44,307
Last Traded
$74.00
