Other OTC - Delayed Quote • USD
Jardine Cycle & Carriage Limited (JCYGY)
At close: April 25 at 3:45 PM EDT
Currency in USD 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 26, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
Apr 25, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 300 |
Apr 24, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 200 |
Apr 23, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 600 |
Apr 22, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 500 |
Apr 19, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
Apr 18, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 400 |
Apr 17, 2024 | 38.82 | 38.82 | 38.19 | 38.47 | 38.47 | 2,600 |
Apr 16, 2024 | 37.56 | 38.27 | 37.56 | 38.27 | 38.27 | 2,300 |
Apr 15, 2024 | 38.00 | 38.38 | 38.00 | 38.27 | 38.27 | 2,700 |
Apr 12, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
Apr 11, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 1,000 |
Apr 10, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 200 |
Apr 9, 2024 | 38.87 | 38.89 | 38.24 | 38.24 | 38.24 | 600 |
Apr 8, 2024 | 36.41 | 37.84 | 36.41 | 37.84 | 37.84 | 1,900 |
Apr 5, 2024 | 36.23 | 36.70 | 36.23 | 36.53 | 36.53 | 3,100 |
Apr 4, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 400 |
Apr 3, 2024 | 35.65 | 35.75 | 35.14 | 35.65 | 35.65 | 3,100 |
Apr 2, 2024 | 35.05 | 36.05 | 35.05 | 36.05 | 36.05 | 2,000 |
Apr 1, 2024 | 35.56 | 35.56 | 35.07 | 35.07 | 35.07 | 800 |
Mar 28, 2024 | 35.68 | 35.68 | 35.34 | 35.34 | 35.34 | 2,000 |
Mar 27, 2024 | 35.32 | 35.60 | 35.25 | 35.60 | 35.60 | 1,200 |
Mar 26, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 600 |
Mar 25, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 900 |
Mar 22, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 300 |
Mar 21, 2024 | 36.16 | 36.66 | 36.00 | 36.66 | 36.66 | 4,700 |
Mar 20, 2024 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1,100 |
Mar 19, 2024 | 36.32 | 36.34 | 36.32 | 36.34 | 36.34 | 900 |
Mar 18, 2024 | 36.32 | 36.35 | 36.32 | 36.34 | 36.34 | 900 |
Mar 15, 2024 | 36.35 | 36.60 | 36.35 | 36.60 | 36.60 | 1,100 |
Mar 14, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 700 |
Mar 13, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1,200 |
Mar 12, 2024 | 35.37 | 35.37 | 35.10 | 35.10 | 35.10 | 700 |
Mar 11, 2024 | 36.87 | 36.87 | 35.96 | 36.00 | 36.00 | 3,900 |
Mar 8, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 400 |
Mar 7, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 400 |
Mar 6, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 500 |
Mar 5, 2024 | 38.30 | 38.30 | 36.41 | 36.41 | 36.41 | 2,300 |
Mar 4, 2024 | 38.60 | 38.60 | 36.98 | 37.48 | 37.48 | 2,100 |
Mar 1, 2024 | 39.05 | 39.05 | 36.99 | 38.25 | 38.25 | 3,500 |
Feb 29, 2024 | 38.62 | 38.74 | 38.25 | 38.25 | 38.25 | 1,300 |
Feb 28, 2024 | 38.10 | 38.30 | 38.10 | 38.29 | 38.29 | 2,000 |
Feb 27, 2024 | 38.48 | 38.96 | 38.42 | 38.42 | 38.42 | 1,600 |
Feb 26, 2024 | 38.50 | 38.50 | 38.10 | 38.10 | 38.10 | 1,000 |
Feb 23, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 800 |
Feb 22, 2024 | 39.54 | 39.70 | 39.45 | 39.50 | 39.50 | 1,700 |
Feb 21, 2024 | 38.00 | 38.62 | 38.00 | 38.62 | 38.62 | 4,600 |
Feb 20, 2024 | 38.00 | 38.95 | 38.00 | 38.72 | 38.72 | 9,000 |
Feb 16, 2024 | 39.50 | 39.50 | 39.32 | 39.36 | 39.36 | 2,000 |
Feb 15, 2024 | 38.75 | 39.35 | 37.97 | 38.93 | 38.93 | 200,800 |
Feb 14, 2024 | 39.43 | 39.80 | 38.75 | 38.75 | 38.75 | 43,600 |
Feb 13, 2024 | 39.37 | 39.46 | 39.37 | 39.46 | 39.46 | 600 |
Feb 12, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
Feb 9, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 600 |
Feb 8, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 1,000 |
Feb 7, 2024 | 40.00 | 40.00 | 39.85 | 39.95 | 39.95 | 2,400 |
Feb 6, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 1,200 |
Feb 5, 2024 | 38.75 | 38.94 | 38.75 | 38.94 | 38.94 | 1,100 |
Feb 2, 2024 | 39.27 | 39.92 | 39.27 | 39.76 | 39.76 | 1,700 |
Feb 1, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 400 |
Jan 31, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 400 |
Jan 30, 2024 | 38.25 | 39.45 | 38.25 | 38.50 | 38.50 | 1,400 |
Jan 29, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
Jan 26, 2024 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | 400 |
Jan 25, 2024 | 41.20 | 41.20 | 40.83 | 41.00 | 41.00 | 800 |
Jan 24, 2024 | 39.40 | 41.12 | 39.40 | 41.12 | 41.12 | 25,700 |
Jan 23, 2024 | 40.50 | 41.30 | 40.50 | 41.05 | 41.05 | 23,200 |
Jan 22, 2024 | 44.25 | 44.25 | 43.10 | 43.10 | 43.10 | 2,800 |
Jan 19, 2024 | 44.97 | 45.37 | 43.90 | 43.90 | 43.90 | 2,700 |
Jan 18, 2024 | 42.08 | 42.10 | 42.08 | 42.10 | 42.10 | 1,300 |
Jan 17, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 400 |
Jan 16, 2024 | 43.20 | 43.20 | 42.71 | 42.71 | 42.71 | 1,300 |
Jan 12, 2024 | 43.96 | 43.96 | 43.50 | 43.50 | 43.50 | 800 |
Jan 11, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 600 |
Jan 10, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 500 |
Jan 9, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 400 |
Jan 8, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
Jan 5, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 300 |
Jan 4, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
Jan 3, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 600 |
Jan 2, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 300 |
Dec 29, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 400 |
Dec 28, 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 500 |
Dec 27, 2023 | 43.50 | 43.75 | 43.40 | 43.45 | 43.45 | 48,000 |
Dec 26, 2023 | 45.29 | 45.29 | 43.20 | 43.20 | 43.20 | 400 |
Dec 22, 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 500 |
Dec 21, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 300 |
Dec 20, 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 300 |
Dec 19, 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 400 |
Dec 18, 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 700 |
Dec 15, 2023 | 42.30 | 44.04 | 42.30 | 42.33 | 42.33 | 1,200 |
Dec 14, 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 300 |
Dec 13, 2023 | 42.90 | 43.95 | 42.74 | 43.95 | 43.95 | 1,100 |
Dec 12, 2023 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 500 |
Dec 11, 2023 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 1,100 |
Dec 8, 2023 | 44.87 | 45.46 | 42.72 | 42.72 | 42.72 | 1,000 |
Dec 7, 2023 | 44.66 | 44.66 | 43.82 | 43.82 | 43.82 | 1,100 |
Dec 6, 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 300 |
Dec 5, 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 300 |
Dec 4, 2023 | 44.32 | 44.32 | 43.44 | 43.44 | 43.44 | 700 |
Dec 1, 2023 | 43.99 | 43.99 | 42.85 | 42.85 | 42.85 | 900 |
Nov 30, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 200 |
Nov 29, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 100 |
Nov 28, 2023 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 800 |
Nov 27, 2023 | 44.94 | 44.94 | 43.36 | 44.04 | 44.04 | 600 |
Nov 24, 2023 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
Nov 22, 2023 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 300 |
Nov 21, 2023 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 600 |
Nov 20, 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 400 |
Nov 17, 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 300 |
Nov 16, 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 600 |
Nov 15, 2023 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 400 |
Nov 14, 2023 | 42.60 | 42.95 | 42.60 | 42.95 | 42.95 | 800 |
Nov 13, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 300 |
Nov 10, 2023 | 42.82 | 42.82 | 42.50 | 42.50 | 42.50 | 2,200 |
Nov 9, 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 300 |
Nov 8, 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 500 |
Nov 7, 2023 | 42.97 | 42.97 | 42.94 | 42.94 | 42.94 | 900 |
Nov 6, 2023 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 700 |
Nov 3, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Nov 2, 2023 | 42.60 | 42.77 | 41.75 | 42.60 | 42.60 | 3,500 |
Nov 1, 2023 | 41.20 | 41.44 | 41.20 | 41.26 | 41.26 | 800 |
Oct 31, 2023 | 40.56 | 40.87 | 40.56 | 40.87 | 40.87 | 900 |
Oct 30, 2023 | 40.70 | 41.85 | 40.70 | 41.60 | 41.60 | 2,900 |
Oct 27, 2023 | 40.86 | 40.95 | 40.86 | 40.94 | 40.94 | 1,900 |
Oct 26, 2023 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 400 |
Oct 25, 2023 | 41.10 | 41.52 | 41.10 | 41.52 | 41.52 | 500 |
Oct 24, 2023 | 41.57 | 41.97 | 41.57 | 41.97 | 41.97 | 800 |
Oct 23, 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 400 |
Oct 20, 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 500 |
Oct 19, 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 400 |
Oct 18, 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 300 |
Oct 17, 2023 | 43.70 | 43.78 | 43.70 | 43.78 | 43.78 | 700 |
Oct 16, 2023 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 600 |
Oct 13, 2023 | 44.61 | 44.61 | 44.40 | 44.40 | 44.40 | 1,200 |
Oct 12, 2023 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 300 |
Oct 11, 2023 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 400 |
Oct 10, 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 300 |
Oct 9, 2023 | 44.42 | 44.42 | 44.33 | 44.33 | 44.33 | 400 |
Oct 6, 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 200 |
Oct 5, 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 100 |
Oct 4, 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
Oct 3, 2023 | 46.26 | 46.26 | 45.71 | 45.71 | 45.71 | 500 |
Oct 2, 2023 | 47.26 | 47.26 | 45.61 | 45.61 | 45.61 | 400 |
Sep 29, 2023 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
Sep 28, 2023 | 47.40 | 47.93 | 47.40 | 47.93 | 47.93 | 900 |
Sep 27, 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 400 |
Sep 26, 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
Sep 25, 2023 | 46.15 | 46.63 | 46.15 | 46.63 | 46.63 | 900 |
Sep 22, 2023 | 46.49 | 47.08 | 46.49 | 47.08 | 47.08 | 500 |
Sep 21, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
Sep 20, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 400 |
Sep 19, 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 300 |
Sep 18, 2023 | 46.75 | 46.75 | 46.40 | 46.40 | 46.40 | 700 |
Sep 15, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 500 |
Sep 14, 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 300 |
Sep 13, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
Sep 12, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
Sep 11, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 300 |
Sep 8, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 400 |
Sep 7, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
Sep 6, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
Sep 5, 2023 | 49.20 | 49.42 | 49.20 | 49.42 | 49.42 | 1,800 |
Sep 1, 2023 | 0.56 Dividend | |||||
Sep 1, 2023 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 300 |
Aug 31, 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 47.42 | 300 |
Aug 30, 2023 | 47.47 | 47.98 | 47.47 | 47.98 | 47.42 | 700 |
Aug 29, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 47.93 | 2,400 |
Aug 28, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 46.33 | - |
Aug 25, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 46.33 | 600 |
Aug 24, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.00 | 800 |
Aug 23, 2023 | 47.75 | 47.75 | 47.32 | 47.32 | 46.77 | 600 |
Aug 22, 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 46.50 | 200 |
Aug 21, 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 47.75 | 200 |
Aug 18, 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 47.75 | 400 |
Aug 17, 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 47.75 | 600 |
Aug 16, 2023 | 48.35 | 48.35 | 48.35 | 48.35 | 47.79 | 600 |
Aug 15, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.32 | 300 |
Aug 14, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.32 | 400 |
Aug 11, 2023 | 50.26 | 50.76 | 50.26 | 50.76 | 50.17 | 400 |
Aug 10, 2023 | 49.20 | 49.20 | 49.09 | 49.09 | 48.52 | 300 |
Aug 9, 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 48.17 | 200 |
Aug 8, 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 47.85 | 300 |
Aug 7, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 48.59 | 300 |
Aug 4, 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 49.57 | 700 |
Aug 3, 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.01 | 100 |
Aug 2, 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.01 | 200 |
Aug 1, 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.01 | 500 |
Jul 31, 2023 | 49.93 | 50.84 | 49.93 | 50.84 | 50.25 | 500 |
Jul 28, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.12 | 200 |
Jul 27, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.12 | 300 |
Jul 26, 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.30 | 500 |
Jul 25, 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 47.52 | - |
Jul 24, 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 47.52 | 300 |
Jul 21, 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 47.52 | 700 |
Jul 20, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.91 | - |
Jul 19, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.91 | 500 |
Jul 18, 2023 | 51.75 | 51.75 | 49.34 | 49.34 | 48.76 | 800 |
Jul 17, 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 49.86 | 400 |
Jul 14, 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 49.86 | 300 |
Jul 13, 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 49.86 | - |
Jul 12, 2023 | 51.90 | 51.90 | 50.45 | 50.45 | 49.86 | 600 |
Jul 11, 2023 | 51.54 | 51.70 | 50.29 | 50.29 | 49.70 | 2,400 |
Jul 10, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 49.63 | - |
Jul 7, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 49.63 | - |
Jul 6, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 49.63 | - |
Jul 5, 2023 | 50.50 | 50.50 | 50.22 | 50.22 | 49.63 | 1,400 |
Jul 3, 2023 | 50.38 | 50.74 | 50.38 | 50.74 | 50.15 | 500 |
Jun 30, 2023 | 51.60 | 51.60 | 50.41 | 50.85 | 50.26 | 1,500 |
Jun 29, 2023 | 49.68 | 49.68 | 49.68 | 49.68 | 49.10 | 300 |
Jun 28, 2023 | 49.42 | 49.63 | 49.42 | 49.63 | 49.05 | 800 |
Jun 27, 2023 | 50.02 | 50.02 | 49.04 | 49.04 | 48.47 | 500 |
Jun 26, 2023 | 49.55 | 49.55 | 48.54 | 48.54 | 47.97 | 2,300 |
Jun 23, 2023 | 48.15 | 49.17 | 48.15 | 49.17 | 48.60 | 1,500 |
Jun 22, 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.36 | 300 |
Jun 21, 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.36 | - |
Jun 20, 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.36 | - |
Jun 16, 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.36 | 300 |
Jun 15, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 48.57 | 300 |
Jun 14, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 48.57 | 300 |
Jun 13, 2023 | 50.93 | 50.93 | 49.14 | 49.14 | 48.57 | 500 |
Jun 12, 2023 | 47.91 | 48.07 | 47.91 | 48.07 | 47.51 | 400 |
Jun 9, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 48.63 | 500 |
Jun 8, 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 48.95 | 800 |
Jun 7, 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 48.33 | 500 |
Jun 6, 2023 | 48.75 | 49.13 | 48.75 | 49.13 | 48.56 | 2,200 |
Jun 5, 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 50.15 | 500 |
Jun 2, 2023 | 47.69 | 47.69 | 47.69 | 47.69 | 47.13 | 300 |
Jun 1, 2023 | 46.53 | 47.70 | 46.53 | 47.20 | 46.65 | 1,200 |
May 31, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.29 | 1,100 |
May 30, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.42 | 300 |
May 26, 2023 | 50.13 | 50.13 | 50.00 | 50.00 | 49.42 | 600 |
May 25, 2023 | 1.66 Dividend | |||||
May 25, 2023 | 51.93 | 51.93 | 50.53 | 50.53 | 49.94 | 700 |
May 24, 2023 | 53.39 | 53.39 | 52.58 | 52.58 | 50.33 | 800 |
May 23, 2023 | 52.43 | 52.61 | 51.86 | 52.61 | 50.35 | 900 |
May 22, 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 49.96 | - |
May 19, 2023 | 52.04 | 52.21 | 52.04 | 52.20 | 49.96 | 2,200 |
May 18, 2023 | 51.73 | 51.73 | 51.73 | 51.73 | 49.51 | 600 |
May 17, 2023 | 51.57 | 51.57 | 51.00 | 51.00 | 48.81 | 400 |
May 16, 2023 | 51.09 | 51.09 | 51.09 | 51.09 | 48.90 | 600 |
May 15, 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 48.87 | 400 |
May 12, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 49.08 | - |
May 11, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 49.08 | - |
May 10, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 49.08 | 3,800 |
May 9, 2023 | 50.99 | 50.99 | 50.29 | 50.29 | 48.13 | 700 |
May 8, 2023 | 50.92 | 50.92 | 50.92 | 50.92 | 48.74 | 500 |
May 5, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 48.33 | - |
May 4, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 48.33 | - |
May 3, 2023 | 50.35 | 50.50 | 50.07 | 50.50 | 48.33 | 2,400 |
May 2, 2023 | 49.83 | 49.83 | 49.83 | 49.83 | 47.69 | 1,300 |
May 1, 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 48.59 | 500 |
Apr 28, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 48.08 | - |
Apr 27, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 48.08 | - |