Johannesburg - Delayed Quote ZAc
RMB Holdings Limited (RMH.JO)
42.00
+1.00
+(2.44%)
At close: May 23 at 5:00:10 PM GMT+2
Currency in ZAc 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 1,543,697 |
| May 22, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 192,916 |
| May 21, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 871,641 |
| May 20, 2025 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | 567,776 |
| May 19, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 758,487 |
| May 16, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | 433,781 |
| May 15, 2025 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | 3,271,159 |
| May 14, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 320,469 |
| May 13, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 230,234 |
| May 12, 2025 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,955,251 |
| May 9, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2,147,004 |
| May 8, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 1,244,001 |
| May 7, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 25,679 |
| May 6, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 148,510 |
| May 5, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 636,634 |
| May 2, 2025 | 40.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2,213,758 |
| Apr 30, 2025 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 380,071 |
| Apr 29, 2025 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,008,121 |
| Apr 25, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 51,374 |
| Apr 24, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 35,229 |
| Apr 23, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 433,751 |
| Apr 22, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 242,457 |
| Apr 17, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 4,586 |
| Apr 16, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 68,808 |
| Apr 15, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 82,081 |
| Apr 14, 2025 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 609,822 |
| Apr 11, 2025 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 367,231 |
| Apr 10, 2025 | 38.00 | 41.00 | 38.00 | 40.00 | 40.00 | 7,451,240 |
| Apr 9, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 1,018,520 |
| Apr 8, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 1,464,903 |
| Apr 7, 2025 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | 13,767,995 |
| Apr 4, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 29,516,002 |
| Apr 3, 2025 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 3,256,456 |
| Apr 2, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 578,650 |
| Apr 1, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 179,346 |
| Mar 31, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,835,454 |
| Mar 28, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 592,746 |
| Mar 27, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 266,777 |
| Mar 26, 2025 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | 1,075,161 |
| Mar 25, 2025 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 323,650 |
| Mar 24, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 690,176 |
| Mar 20, 2025 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | 839,263 |
| Mar 19, 2025 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 2,415,142 |
| Mar 18, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 889,467 |
| Mar 17, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 353,972 |
| Mar 14, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 298,504 |
| Mar 13, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 77,255 |
| Mar 12, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,001,728 |
| Mar 11, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2,731,688 |
| Mar 10, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 113,461 |
| Mar 7, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 221,758 |
| Mar 6, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 48,310 |
| Mar 5, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 3,059,708 |
| Mar 4, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 542,215 |
| Mar 3, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,590,839 |
| Feb 28, 2025 | 39.00 | 40.00 | 37.00 | 40.00 | 40.00 | 1,861,789 |
| Feb 27, 2025 | 40.00 | 41.00 | 37.00 | 39.00 | 39.00 | 4,601,263 |
| Feb 26, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,305,839 |
| Feb 25, 2025 | 41.00 | 42.00 | 37.00 | 39.00 | 39.00 | 5,153,542 |
| Feb 24, 2025 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | 886,643 |
| Feb 21, 2025 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | 7,706,689 |
| Feb 20, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 346,142 |
| Feb 19, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 176,172 |
| Feb 18, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1,844,506 |
| Feb 17, 2025 | 43.00 | 42.00 | 41.00 | 42.00 | 42.00 | 279,098 |
| Feb 14, 2025 | 43.00 | 42.00 | 41.00 | 42.00 | 42.00 | 471,673 |
| Feb 13, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 937,740 |
| Feb 12, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 1,180,880 |
| Feb 11, 2025 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | 177,207 |
| Feb 10, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 1,470,098 |
| Feb 7, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 146,723 |
| Feb 6, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 799,253 |
| Feb 5, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 171,413 |
| Feb 4, 2025 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | 554,936 |
| Feb 3, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 993,065 |
| Jan 31, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 9,004,024 |
| Jan 30, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 3,186,557 |
| Jan 29, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 50,312 |
| Jan 28, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 670,322 |
| Jan 27, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 287,113 |
| Jan 24, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 2,829,265 |
| Jan 23, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 2,524,658 |
| Jan 22, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 750,514 |
| Jan 21, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 1,684,021 |
| Jan 20, 2025 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 154,879 |
| Jan 17, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 70,257 |
| Jan 16, 2025 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 108,975 |
| Jan 15, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 944,472 |
| Jan 14, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 1,527,679 |
| Jan 13, 2025 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | 1,751,905 |
| Jan 10, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 157,627 |
| Jan 9, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 151,390 |
| Jan 8, 2025 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 155,155 |
| Jan 7, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 216,017 |
| Jan 6, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 195,895 |
| Jan 3, 2025 | 43.00 | 45.00 | 43.00 | 43.00 | 43.00 | 2,138,403 |
| Jan 2, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2,534,318 |
| Dec 31, 2024 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 11,165,777 |
| Dec 30, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 10,761,678 |
| Dec 27, 2024 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 1,764,023 |
| Dec 24, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 573,000 |
| Dec 23, 2024 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | 2,179,359 |
| Dec 20, 2024 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | 1,667,660 |
| Dec 19, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1,456,459 |
| Dec 18, 2024 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 9,898,212 |
| Dec 17, 2024 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4,589,160 |
| Dec 13, 2024 | 43.00 | 45.00 | 41.00 | 45.00 | 45.00 | 25,690,521 |
| Dec 12, 2024 | 43.00 | 44.00 | 40.00 | 43.00 | 43.00 | 42,716,248 |
| Dec 11, 2024 | 42.00 | 45.00 | 42.00 | 43.00 | 43.00 | 10,738,658 |
| Dec 10, 2024 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | 142,000,914 |
| Dec 9, 2024 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | 2,070,727 |
| Dec 6, 2024 | 42.00 | 45.00 | 41.00 | 42.00 | 42.00 | 8,595,314 |
| Dec 5, 2024 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | 6,203,537 |
| Dec 4, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 5,278,268 |
| Dec 3, 2024 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 1,255,951 |
| Dec 2, 2024 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 850,003 |
| Nov 29, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 658,871 |
| Nov 28, 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 135,153 |
| Nov 27, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 891,229 |
| Nov 26, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 5,322,834 |
| Nov 25, 2024 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | 1,982,310 |
| Nov 22, 2024 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 640,637 |
| Nov 21, 2024 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | 1,261,516 |
| Nov 20, 2024 | 43.00 | 44.00 | 41.00 | 43.00 | 43.00 | 1,587,856 |
| Nov 19, 2024 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | 2,616,461 |
| Nov 18, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 4,445,652 |
| Nov 15, 2024 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | 492,221 |
| Nov 14, 2024 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | 240,349 |
| Nov 13, 2024 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | 540,780 |
| Nov 12, 2024 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | 3,145,750 |
| Nov 11, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 323,033 |
| Nov 8, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 148,605 |
| Nov 7, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 138,899 |
| Nov 6, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 74,910 |
| Nov 5, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 194,112 |
| Nov 4, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 277,883 |
| Nov 1, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 1,909,213 |
| Oct 31, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 365,886 |
| Oct 30, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 358,252 |
| Oct 29, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 1,904,865 |
| Oct 28, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 1,227,427 |
| Oct 25, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 207,856 |
| Oct 24, 2024 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 193,536 |
| Oct 23, 2024 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 46,019 |
| Oct 22, 2024 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | 298,667 |
| Oct 21, 2024 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 263,113 |
| Oct 18, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1,174,115 |
| Oct 17, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1,651,350 |
| Oct 16, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 983,464 |
| Oct 15, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 277,408 |
| Oct 14, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 37,537 |
| Oct 11, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 1,000,440 |
| Oct 10, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 540,630 |
| Oct 9, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 427,694 |
| Oct 8, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 520,025 |
| Oct 7, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 962,259 |
| Oct 4, 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 109,394 |
| Oct 3, 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 32,616 |
| Oct 2, 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 562,610 |
| Oct 1, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 1,469,442 |
| Sep 30, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 236,024 |
| Sep 27, 2024 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,760,842 |
| Sep 26, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 199,956 |
| Sep 25, 2024 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 4,330,470 |
| Sep 23, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 18,194,589 |
| Sep 20, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5,433,354 |
| Sep 19, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 4,036,649 |
| Sep 18, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 344,212 |
| Sep 17, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 545,115 |
| Sep 16, 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 1,002,933 |
| Sep 13, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 1,239,542 |
| Sep 12, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 156,535 |
| Sep 11, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 3,832,651 |
| Sep 10, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 7,946,567 |
| Sep 9, 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 3,942,317 |
| Sep 6, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 13,364,096 |
| Sep 5, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 548,250 |
| Sep 4, 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2,470,080 |
| Sep 3, 2024 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 13,008,297 |
| Sep 2, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 10,980,277 |
| Aug 30, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2,048,628 |
| Aug 29, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 3,455,774 |
| Aug 28, 2024 | 3.7500002 Dividend | |||||
| Aug 28, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 1,753,342 |
| Aug 27, 2024 | 42.00 | 44.00 | 42.00 | 43.00 | 42.96 | 1,784,725 |
| Aug 26, 2024 | 43.00 | 43.00 | 42.00 | 43.00 | 42.96 | 1,176,541 |
| Aug 23, 2024 | 43.00 | 43.00 | 42.00 | 43.00 | 42.96 | 1,517,358 |
| Aug 22, 2024 | 42.00 | 44.00 | 42.00 | 43.00 | 42.96 | 965,391 |
| Aug 21, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 41.96 | 1,597,694 |
| Aug 20, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 40.96 | 299,434 |
| Aug 19, 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 41.96 | 303,846 |
| Aug 16, 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 41.96 | 1,568,589 |
| Aug 15, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 40.96 | 3,816,799 |
| Aug 14, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 41.96 | 313,717 |
| Aug 13, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 41.96 | 212,061 |
| Aug 12, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 40.96 | 283,420 |
| Aug 8, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 40.96 | 243,266 |
| Aug 7, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 40.96 | 275,447 |
| Aug 6, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 40.96 | 608,578 |
| Aug 5, 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 41.96 | 1,069,328 |
| Aug 2, 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 41.96 | 475,214 |
| Aug 1, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 41.96 | 499,611 |
| Jul 31, 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 41.96 | 708,645 |
| Jul 30, 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 41.96 | 570,975 |
| Jul 29, 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 41.96 | 147,763 |
| Jul 26, 2024 | 42.00 | 42.00 | 40.00 | 42.00 | 41.96 | 956,315 |
| Jul 25, 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 41.96 | 1,578,616 |
| Jul 24, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 40.96 | 101,851 |
| Jul 23, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 40.96 | 1,293,214 |
| Jul 22, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 40.96 | 343,257 |
| Jul 19, 2024 | 41.00 | 41.00 | 39.00 | 40.00 | 39.97 | 15,641,928 |
| Jul 18, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 39.97 | 14,044,491 |
| Jul 17, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 39.97 | 170,390 |
| Jul 16, 2024 | 41.00 | 41.00 | 39.00 | 40.00 | 39.97 | 818,763 |
| Jul 15, 2024 | 41.00 | 41.00 | 39.00 | 40.00 | 39.97 | 240,493 |
| Jul 12, 2024 | 40.00 | 41.00 | 39.00 | 41.00 | 40.96 | 34,111 |
| Jul 11, 2024 | 41.00 | 41.00 | 39.00 | 39.00 | 38.97 | 526,432 |
| Jul 10, 2024 | 41.00 | 41.00 | 39.00 | 41.00 | 40.96 | 300,834 |
| Jul 9, 2024 | 39.00 | 41.00 | 39.00 | 41.00 | 40.96 | 325,380 |
| Jul 8, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 38.97 | 94,884 |
| Jul 5, 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 38.97 | 5,307,512 |
| Jul 4, 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 39.97 | 890,268 |
| Jul 3, 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 39.97 | 2,160,266 |
| Jul 2, 2024 | 42.00 | 42.00 | 40.00 | 40.00 | 39.97 | 1,874,581 |
| Jul 1, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 40.96 | 517,495 |
| Jun 28, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 40.96 | 1,996,570 |
| Jun 27, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 40.96 | 733,966 |
| Jun 26, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 40.96 | 509,245 |
| Jun 25, 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 41.96 | 1,330,129 |
| Jun 24, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 40.96 | 1,344,990 |
| Jun 21, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 41.96 | 1,503,309 |
| Jun 20, 2024 | 43.00 | 43.00 | 41.00 | 41.00 | 40.96 | 894,580 |
| Jun 19, 2024 | 40.00 | 43.00 | 40.00 | 41.00 | 40.96 | 3,494,750 |
| Jun 18, 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 39.97 | 1,154,133 |
| Jun 14, 2024 | 39.00 | 41.00 | 39.00 | 39.00 | 38.97 | 736,915 |
| Jun 13, 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 39.97 | 469,603 |
| Jun 12, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 39.97 | 146,363 |
| Jun 11, 2024 | 41.00 | 41.00 | 38.00 | 40.00 | 39.97 | 1,726,661 |
| Jun 10, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 39.97 | 434,222 |
| Jun 7, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 39.97 | 552,482 |
| Jun 6, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 39.97 | 1,349,182 |
| Jun 5, 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 39.97 | 629,523 |
| Jun 4, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 38.97 | 1,046,416 |
| Jun 3, 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 38.97 | 1,093,505 |
| May 31, 2024 | 39.00 | 40.00 | 38.00 | 38.00 | 37.97 | 1,706,090 |
| May 30, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 37.97 | 1,971,824 |
| May 28, 2024 | 3.5 Dividend | |||||
| May 28, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 38.97 | 2,356,308 |
| May 27, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 40.93 | 26,366,672 |
| May 24, 2024 | 43.00 | 43.00 | 41.00 | 42.00 | 41.93 | 2,826,799 |
| May 23, 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 41.93 | 407,191 |