Johannesburg - Delayed Quote • ZAc
Famous Brands Limited (FBR.JO)
At close: April 26 at 5:00 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5,210.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | 10,785 |
| Apr 25, 2024 | 5,103.00 | 5,279.00 | 5,103.00 | 5,210.00 | 5,210.00 | 15,868 |
| Apr 24, 2024 | 5,018.00 | 5,266.00 | 5,015.00 | 5,266.00 | 5,266.00 | 33,669 |
| Apr 23, 2024 | 5,230.00 | 5,230.00 | 5,087.00 | 5,122.00 | 5,122.00 | 8,481 |
| Apr 22, 2024 | 5,229.00 | 5,229.00 | 5,028.00 | 5,141.00 | 5,141.00 | 121,871 |
| Apr 19, 2024 | 4,950.00 | 5,073.00 | 4,950.00 | 5,073.00 | 5,073.00 | 340,579 |
| Apr 18, 2024 | 5,050.00 | 5,051.00 | 4,952.00 | 4,952.00 | 4,952.00 | 193,185 |
| Apr 17, 2024 | 5,069.00 | 5,082.00 | 5,000.00 | 5,000.00 | 5,000.00 | 173,771 |
| Apr 16, 2024 | 5,130.00 | 5,182.00 | 5,030.00 | 5,069.00 | 5,069.00 | 120,888 |
| Apr 15, 2024 | 5,391.00 | 5,391.00 | 5,144.00 | 5,187.00 | 5,187.00 | 35,065 |
| Apr 12, 2024 | 5,412.00 | 5,493.00 | 5,353.00 | 5,420.00 | 5,420.00 | 9,090 |
| Apr 11, 2024 | 5,540.00 | 5,540.00 | 5,400.00 | 5,400.00 | 5,400.00 | 9,883 |
| Apr 10, 2024 | 5,490.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,560.00 | 45,378 |
| Apr 9, 2024 | 5,391.00 | 5,479.00 | 5,317.00 | 5,470.00 | 5,470.00 | 26,532 |
| Apr 8, 2024 | 5,198.00 | 5,352.00 | 5,198.00 | 5,321.00 | 5,321.00 | 72,215 |
| Apr 5, 2024 | 5,466.00 | 5,499.00 | 5,216.00 | 5,216.00 | 5,216.00 | 71,032 |
| Apr 4, 2024 | 5,532.00 | 5,532.00 | 5,336.00 | 5,412.00 | 5,412.00 | 15,716 |
| Apr 3, 2024 | 5,382.00 | 5,480.00 | 5,246.00 | 5,424.00 | 5,424.00 | 273,512 |
| Apr 2, 2024 | 5,321.00 | 5,398.00 | 5,295.00 | 5,384.00 | 5,384.00 | 39,534 |
| Mar 28, 2024 | 5,400.00 | 5,489.00 | 5,325.00 | 5,346.00 | 5,346.00 | 73,663 |
| Mar 27, 2024 | 5,540.00 | 5,540.00 | 5,376.00 | 5,376.00 | 5,376.00 | 43,748 |
| Mar 26, 2024 | 5,539.00 | 5,539.00 | 5,441.00 | 5,500.00 | 5,500.00 | 49,017 |
| Mar 25, 2024 | 5,491.00 | 5,554.00 | 5,466.00 | 5,543.00 | 5,543.00 | 70,966 |
| Mar 22, 2024 | 5,424.00 | 5,492.00 | 5,419.00 | 5,447.00 | 5,447.00 | 26,684 |
| Mar 20, 2024 | 5,253.00 | 5,450.00 | 5,253.00 | 5,364.00 | 5,364.00 | 26,617 |
| Mar 19, 2024 | 5,231.00 | 5,252.00 | 5,230.00 | 5,252.00 | 5,252.00 | 110,804 |
| Mar 18, 2024 | 5,437.00 | 5,437.00 | 5,231.00 | 5,280.00 | 5,280.00 | 97,594 |
| Mar 15, 2024 | 5,343.00 | 5,383.00 | 5,300.00 | 5,383.00 | 5,383.00 | 85,352 |
| Mar 14, 2024 | 5,361.00 | 5,496.00 | 5,342.00 | 5,343.00 | 5,343.00 | 92,410 |
| Mar 13, 2024 | 5,359.00 | 5,464.00 | 5,352.00 | 5,377.00 | 5,377.00 | 46,528 |
| Mar 12, 2024 | 5,366.00 | 5,432.00 | 5,366.00 | 5,380.00 | 5,380.00 | 32,960 |
| Mar 11, 2024 | 5,285.00 | 5,400.00 | 5,285.00 | 5,365.00 | 5,365.00 | 17,226 |
| Mar 8, 2024 | 5,481.00 | 5,499.00 | 5,361.00 | 5,361.00 | 5,361.00 | 90,761 |
| Mar 7, 2024 | 5,699.00 | 5,699.00 | 5,487.00 | 5,487.00 | 5,487.00 | 33,476 |
| Mar 6, 2024 | 5,618.00 | 5,747.00 | 5,597.00 | 5,650.00 | 5,650.00 | 16,139 |
| Mar 5, 2024 | 5,700.00 | 5,700.00 | 5,636.00 | 5,640.00 | 5,640.00 | 108,137 |
| Mar 4, 2024 | 5,716.00 | 5,756.00 | 5,675.00 | 5,686.00 | 5,686.00 | 18,190 |
| Mar 1, 2024 | 5,646.00 | 5,700.00 | 5,646.00 | 5,696.00 | 5,696.00 | 550,839 |
| Feb 29, 2024 | 5,817.00 | 5,819.00 | 5,634.00 | 5,666.00 | 5,666.00 | 34,429 |
| Feb 28, 2024 | 5,653.00 | 5,769.00 | 5,650.00 | 5,769.00 | 5,769.00 | 5,456 |
| Feb 27, 2024 | 5,847.00 | 5,847.00 | 5,653.00 | 5,686.00 | 5,686.00 | 188,620 |
| Feb 26, 2024 | 5,533.00 | 5,799.00 | 5,533.00 | 5,672.00 | 5,672.00 | 89,761 |
| Feb 23, 2024 | 5,755.00 | 5,814.00 | 5,697.00 | 5,814.00 | 5,814.00 | 149,329 |
| Feb 22, 2024 | 5,600.00 | 5,800.00 | 5,589.00 | 5,766.00 | 5,766.00 | 244,419 |
| Feb 21, 2024 | 5,600.00 | 5,600.00 | 5,574.00 | 5,588.00 | 5,588.00 | 34,567 |
| Feb 20, 2024 | 5,601.00 | 5,627.00 | 5,588.00 | 5,599.00 | 5,599.00 | 32,873 |
| Feb 19, 2024 | 5,724.00 | 5,724.00 | 5,615.00 | 5,619.00 | 5,619.00 | 7,857 |
| Feb 16, 2024 | 5,600.00 | 5,770.00 | 5,600.00 | 5,770.00 | 5,770.00 | 100,267 |
| Feb 15, 2024 | 5,669.00 | 5,780.00 | 5,653.00 | 5,700.00 | 5,700.00 | 76,094 |
| Feb 14, 2024 | 5,540.00 | 5,670.00 | 5,528.00 | 5,669.00 | 5,669.00 | 216,770 |
| Feb 13, 2024 | 5,580.00 | 5,670.00 | 5,487.00 | 5,546.00 | 5,546.00 | 84,202 |
| Feb 12, 2024 | 5,669.00 | 5,670.00 | 5,528.00 | 5,550.00 | 5,550.00 | 97,205 |
| Feb 9, 2024 | 5,698.00 | 5,700.00 | 5,643.00 | 5,670.00 | 5,670.00 | 62,949 |
| Feb 8, 2024 | 5,524.00 | 5,649.00 | 5,514.00 | 5,633.00 | 5,633.00 | 104,319 |
| Feb 7, 2024 | 5,550.00 | 5,590.00 | 5,475.00 | 5,518.00 | 5,518.00 | 2,118,536 |
| Feb 6, 2024 | 5,740.00 | 5,730.00 | 5,502.00 | 5,506.00 | 5,506.00 | 50,650 |
| Feb 5, 2024 | 5,685.00 | 5,700.00 | 5,660.00 | 5,680.00 | 5,680.00 | 62,128 |
| Feb 2, 2024 | 5,715.00 | 5,720.00 | 5,653.00 | 5,680.00 | 5,680.00 | 32,880 |
| Feb 1, 2024 | 5,720.00 | 5,720.00 | 5,685.00 | 5,695.00 | 5,695.00 | 95,643 |
| Jan 31, 2024 | 5,675.00 | 5,720.00 | 5,670.00 | 5,710.00 | 5,710.00 | 59,184 |
| Jan 30, 2024 | 5,700.00 | 5,744.00 | 5,650.00 | 5,720.00 | 5,720.00 | 137,162 |
| Jan 29, 2024 | 5,732.00 | 5,732.00 | 5,674.00 | 5,690.00 | 5,690.00 | 388,111 |
| Jan 26, 2024 | 5,700.00 | 5,756.00 | 5,700.00 | 5,735.00 | 5,735.00 | 21,532 |
| Jan 25, 2024 | 5,700.00 | 5,774.00 | 5,690.00 | 5,725.00 | 5,725.00 | 62,729 |
| Jan 24, 2024 | 5,737.00 | 5,737.00 | 5,670.00 | 5,700.00 | 5,700.00 | 149,815 |
| Jan 23, 2024 | 5,720.00 | 5,750.00 | 5,720.00 | 5,745.00 | 5,745.00 | 53,493 |
| Jan 22, 2024 | 5,750.00 | 5,759.00 | 5,720.00 | 5,735.00 | 5,735.00 | 35,941 |
| Jan 19, 2024 | 5,915.00 | 5,915.00 | 5,735.00 | 5,765.00 | 5,765.00 | 33,201 |
| Jan 18, 2024 | 5,683.00 | 5,832.00 | 5,683.00 | 5,735.00 | 5,735.00 | 283,802 |
| Jan 17, 2024 | 5,797.00 | 5,797.00 | 5,686.00 | 5,700.00 | 5,700.00 | 25,389 |
| Jan 16, 2024 | 5,799.00 | 5,800.00 | 5,750.00 | 5,756.00 | 5,756.00 | 69,215 |
| Jan 15, 2024 | 5,757.00 | 5,774.00 | 5,743.00 | 5,757.00 | 5,757.00 | 59,950 |
| Jan 12, 2024 | 5,704.00 | 5,832.00 | 5,704.00 | 5,832.00 | 5,832.00 | 10,450 |
| Jan 11, 2024 | 5,799.00 | 5,841.00 | 5,755.00 | 5,841.00 | 5,841.00 | 16,754 |
| Jan 10, 2024 | 5,757.00 | 5,784.00 | 5,750.00 | 5,784.00 | 5,784.00 | 52,276 |
| Jan 9, 2024 | 5,760.00 | 5,830.00 | 5,751.00 | 5,796.00 | 5,796.00 | 29,432 |
| Jan 8, 2024 | 5,792.00 | 5,800.00 | 5,732.00 | 5,800.00 | 5,800.00 | 74,659 |
| Jan 5, 2024 | 5,677.00 | 5,812.00 | 5,677.00 | 5,780.00 | 5,780.00 | 111,889 |
| Jan 4, 2024 | 5,793.00 | 5,797.00 | 5,677.00 | 5,740.00 | 5,740.00 | 20,841 |
| Jan 3, 2024 | 5,775.00 | 5,827.00 | 5,765.00 | 5,793.00 | 5,793.00 | 204,060 |
| Jan 2, 2024 | 5,851.00 | 5,877.00 | 5,755.00 | 5,755.00 | 5,755.00 | 95,920 |
| Dec 29, 2023 | 5,764.00 | 5,806.00 | 5,749.00 | 5,793.00 | 5,793.00 | 124,906 |
| Dec 28, 2023 | 5,800.00 | 5,800.00 | 5,709.00 | 5,758.00 | 5,758.00 | 19,504 |
| Dec 27, 2023 | 5,833.00 | 5,852.00 | 5,749.00 | 5,797.00 | 5,797.00 | 52,384 |
| Dec 22, 2023 | 5,775.00 | 5,912.00 | 5,775.00 | 5,833.00 | 5,833.00 | 79,385 |
| Dec 21, 2023 | 5,684.00 | 5,797.00 | 5,684.00 | 5,716.00 | 5,716.00 | 68,060 |
| Dec 20, 2023 | 5,642.00 | 5,804.00 | 5,551.00 | 5,684.00 | 5,684.00 | 87,126 |
| Dec 19, 2023 | 5,491.00 | 5,652.00 | 5,491.00 | 5,544.00 | 5,544.00 | 64,731 |
| Dec 18, 2023 | 5,495.00 | 5,556.00 | 5,491.00 | 5,491.00 | 5,491.00 | 152,426 |
| Dec 14, 2023 | 5,529.00 | 5,736.00 | 5,491.00 | 5,491.00 | 5,491.00 | 222,140 |
| Dec 13, 2023 | 5,550.00 | 5,550.00 | 5,441.00 | 5,494.00 | 5,494.00 | 24,303 |
| Dec 12, 2023 | 138.00 Dividend | |||||
| Dec 12, 2023 | 5,601.00 | 5,700.00 | 5,500.00 | 5,555.00 | 5,555.00 | 80,475 |
| Dec 11, 2023 | 5,585.00 | 5,682.00 | 5,366.00 | 5,640.00 | 5,502.00 | 362,479 |
| Dec 8, 2023 | 5,919.00 | 5,919.00 | 5,615.00 | 5,650.00 | 5,511.76 | 468,388 |
| Dec 7, 2023 | 5,923.00 | 5,923.00 | 5,600.00 | 5,680.00 | 5,541.02 | 185,514 |
| Dec 6, 2023 | 5,800.00 | 5,825.00 | 5,646.00 | 5,726.00 | 5,585.90 | 94,471 |
| Dec 5, 2023 | 5,922.00 | 6,000.00 | 5,756.00 | 5,800.00 | 5,658.09 | 343,812 |
| Dec 4, 2023 | 5,830.00 | 5,922.00 | 5,830.00 | 5,900.00 | 5,755.64 | 119,339 |
| Dec 1, 2023 | 5,984.00 | 5,984.00 | 5,811.00 | 5,811.00 | 5,668.82 | 182,595 |
| Nov 30, 2023 | 5,804.00 | 5,971.00 | 5,765.00 | 5,901.00 | 5,756.61 | 126,367 |
| Nov 29, 2023 | 5,781.00 | 5,950.00 | 5,525.00 | 5,900.00 | 5,755.64 | 324,112 |
| Nov 28, 2023 | 6,000.00 | 6,001.00 | 5,788.00 | 5,810.00 | 5,667.84 | 118,179 |
| Nov 27, 2023 | 6,030.00 | 6,030.00 | 5,915.00 | 5,915.00 | 5,770.27 | 24,266 |
| Nov 24, 2023 | 5,965.00 | 6,000.00 | 5,965.00 | 5,969.00 | 5,822.95 | 14,057 |
| Nov 23, 2023 | 5,906.00 | 6,000.00 | 5,906.00 | 5,966.00 | 5,820.02 | 16,072 |
| Nov 22, 2023 | 5,920.00 | 5,987.00 | 5,857.00 | 5,982.00 | 5,835.63 | 20,284 |
| Nov 21, 2023 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,755.64 | 29,531 |
| Nov 20, 2023 | 5,920.00 | 5,920.00 | 5,809.00 | 5,882.00 | 5,738.08 | 147,046 |
| Nov 17, 2023 | 5,850.00 | 5,917.00 | 5,782.00 | 5,882.00 | 5,738.08 | 34,092 |
| Nov 16, 2023 | 5,923.00 | 5,950.00 | 5,848.00 | 5,920.00 | 5,775.15 | 47,416 |
| Nov 15, 2023 | 5,791.00 | 5,944.00 | 5,785.00 | 5,923.00 | 5,778.08 | 539,343 |
| Nov 14, 2023 | 5,790.00 | 5,838.00 | 5,768.00 | 5,800.00 | 5,658.09 | 138,674 |
| Nov 13, 2023 | 5,833.00 | 5,920.00 | 5,791.00 | 5,801.00 | 5,659.06 | 55,085 |
| Nov 10, 2023 | 5,915.00 | 5,915.00 | 5,750.00 | 5,833.00 | 5,690.28 | 19,302 |
| Nov 9, 2023 | 5,953.00 | 6,000.00 | 5,919.00 | 5,939.00 | 5,793.68 | 42,347 |
| Nov 8, 2023 | 6,024.00 | 6,024.00 | 5,971.00 | 5,971.00 | 5,824.90 | 53,740 |
| Nov 7, 2023 | 5,929.00 | 6,000.00 | 5,929.00 | 5,970.00 | 5,823.93 | 875,578 |
| Nov 6, 2023 | 5,929.00 | 5,995.00 | 5,908.00 | 5,995.00 | 5,848.31 | 33,511 |
| Nov 3, 2023 | 5,800.00 | 5,930.00 | 5,724.00 | 5,930.00 | 5,784.90 | 90,735 |
| Nov 2, 2023 | 5,860.00 | 6,000.00 | 5,713.00 | 5,930.00 | 5,784.90 | 248,880 |
| Nov 1, 2023 | 5,800.00 | 5,864.00 | 5,748.00 | 5,800.00 | 5,658.09 | 151,270 |
| Oct 31, 2023 | 5,728.00 | 5,877.00 | 5,760.00 | 5,742.00 | 5,601.50 | 65,392 |
| Oct 30, 2023 | 5,861.00 | 5,883.00 | 5,703.00 | 5,859.00 | 5,715.64 | 119,439 |
| Oct 27, 2023 | 5,881.00 | 5,884.00 | 5,865.00 | 5,865.00 | 5,721.49 | 14,710 |
| Oct 26, 2023 | 5,884.00 | 5,997.00 | 5,883.00 | 5,884.00 | 5,740.03 | 49,971 |
| Oct 25, 2023 | 6,000.00 | 6,000.00 | 5,770.00 | 5,878.00 | 5,734.18 | 39,008 |
| Oct 24, 2023 | 5,957.00 | 6,000.00 | 5,913.00 | 5,960.00 | 5,814.17 | 14,003 |
| Oct 23, 2023 | 5,924.00 | 5,925.00 | 5,863.00 | 5,900.00 | 5,755.64 | 29,669 |
| Oct 20, 2023 | 5,901.00 | 5,989.00 | 5,792.00 | 5,900.00 | 5,755.64 | 144,141 |
| Oct 19, 2023 | 6,099.00 | 6,099.00 | 5,940.00 | 5,975.00 | 5,828.80 | 184,636 |
| Oct 18, 2023 | 6,195.00 | 6,195.00 | 6,000.00 | 6,015.00 | 5,867.82 | 43,846 |
| Oct 17, 2023 | 6,165.00 | 6,207.00 | 6,125.00 | 6,134.00 | 5,983.91 | 72,276 |
| Oct 16, 2023 | 6,215.00 | 6,312.00 | 6,197.00 | 6,197.00 | 6,045.37 | 113,628 |
| Oct 13, 2023 | 6,215.00 | 6,216.00 | 6,151.00 | 6,175.00 | 6,023.91 | 50,352 |
| Oct 12, 2023 | 6,208.00 | 6,250.00 | 6,188.00 | 6,215.00 | 6,062.93 | 52,816 |
| Oct 11, 2023 | 6,291.00 | 6,291.00 | 6,140.00 | 6,188.00 | 6,036.59 | 105,035 |
| Oct 10, 2023 | 6,271.00 | 6,389.00 | 6,232.00 | 6,270.00 | 6,116.59 | 90,487 |
| Oct 9, 2023 | 6,415.00 | 6,415.00 | 6,253.00 | 6,272.00 | 6,118.54 | 120,096 |
| Oct 6, 2023 | 6,500.00 | 6,501.00 | 6,416.00 | 6,480.00 | 6,321.45 | 84,698 |
| Oct 5, 2023 | 6,500.00 | 6,500.00 | 6,458.00 | 6,500.00 | 6,340.96 | 10,279 |
| Oct 4, 2023 | 6,500.00 | 6,544.00 | 6,426.00 | 6,518.00 | 6,358.52 | 35,632 |
| Oct 3, 2023 | 6,446.00 | 6,552.00 | 6,446.00 | 6,500.00 | 6,340.96 | 176,452 |
| Oct 2, 2023 | 6,416.00 | 6,486.00 | 6,416.00 | 6,486.00 | 6,327.30 | 58,009 |
| Sep 29, 2023 | 6,300.00 | 6,497.00 | 6,300.00 | 6,496.00 | 6,337.06 | 30,844 |
| Sep 28, 2023 | 6,124.00 | 6,350.00 | 6,124.00 | 6,350.00 | 6,194.63 | 60,494 |
| Sep 27, 2023 | 6,208.00 | 6,208.00 | 6,144.00 | 6,165.00 | 6,014.15 | 189,264 |
| Sep 26, 2023 | 6,346.00 | 6,346.00 | 6,034.00 | 6,164.00 | 6,013.18 | 51,156 |
| Sep 22, 2023 | 6,099.00 | 6,172.00 | 5,096.12 | 6,170.00 | 6,019.03 | 97,961 |
| Sep 21, 2023 | 6,024.00 | 6,300.00 | 6,020.00 | 6,153.00 | 6,002.45 | 63,571 |
| Sep 20, 2023 | 6,180.00 | 6,111.00 | 6,002.00 | 6,109.00 | 5,959.52 | 28,725 |
| Sep 19, 2023 | 6,103.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,853.19 | 148,590 |
| Sep 18, 2023 | 6,291.00 | 6,336.00 | 6,101.00 | 6,113.00 | 5,963.43 | 8,975 |
| Sep 15, 2023 | 6,665.00 | 6,666.00 | 6,237.00 | 6,237.00 | 6,084.39 | 120,444 |
| Sep 14, 2023 | 6,387.00 | 6,505.00 | 6,350.00 | 6,505.00 | 6,345.84 | 17,650 |
| Sep 13, 2023 | 6,399.00 | 6,428.00 | 6,203.00 | 6,400.00 | 6,243.40 | 231,300 |
| Sep 12, 2023 | 6,355.00 | 6,464.00 | 6,313.00 | 6,400.00 | 6,243.40 | 227,466 |
| Sep 11, 2023 | 6,202.00 | 6,355.00 | 6,199.00 | 6,355.00 | 6,199.51 | 90,334 |
| Sep 8, 2023 | 6,131.00 | 6,223.00 | 6,131.00 | 6,222.00 | 6,069.76 | 16,970 |
| Sep 7, 2023 | 6,103.00 | 6,162.00 | 6,100.00 | 6,132.00 | 5,981.96 | 31,905 |
| Sep 6, 2023 | 6,488.00 | 6,277.00 | 6,108.00 | 6,144.00 | 5,993.67 | 20,096 |
| Sep 5, 2023 | 6,256.00 | 6,316.00 | 6,120.00 | 6,217.00 | 6,064.88 | 35,574 |
| Sep 4, 2023 | 6,116.00 | 6,284.00 | 6,101.00 | 6,232.00 | 6,079.52 | 40,166 |
| Sep 1, 2023 | 6,021.00 | 6,199.00 | 5,967.00 | 6,100.00 | 5,950.74 | 68,408 |
| Aug 31, 2023 | 6,000.00 | 6,033.00 | 5,956.00 | 6,020.00 | 5,872.70 | 13,968 |
| Aug 30, 2023 | 5,928.00 | 6,197.00 | 5,928.00 | 5,980.00 | 5,833.68 | 27,051 |
| Aug 29, 2023 | 5,994.00 | 5,995.00 | 5,930.00 | 5,940.00 | 5,794.66 | 70,100 |
| Aug 28, 2023 | 5,928.00 | 6,083.00 | 5,928.00 | 6,000.00 | 5,853.19 | 95,023 |
| Aug 25, 2023 | 5,991.00 | 6,062.00 | 5,931.00 | 5,931.00 | 5,785.88 | 112,010 |
| Aug 24, 2023 | 5,985.00 | 6,181.00 | 5,929.00 | 6,020.00 | 5,872.70 | 103,418 |
| Aug 23, 2023 | 6,132.00 | 6,132.00 | 6,000.00 | 6,000.00 | 5,853.19 | 13,212 |
| Aug 22, 2023 | 6,050.00 | 6,141.00 | 5,904.00 | 5,951.00 | 5,805.39 | 66,872 |
| Aug 21, 2023 | 5,926.00 | 6,078.00 | 5,909.00 | 5,990.00 | 5,843.44 | 75,949 |
| Aug 18, 2023 | 5,913.00 | 5,955.00 | 5,908.00 | 5,926.00 | 5,781.00 | 49,421 |
| Aug 17, 2023 | 5,913.00 | 6,030.00 | 5,913.00 | 5,951.00 | 5,805.39 | 3,353 |
| Aug 16, 2023 | 6,225.00 | 6,225.00 | 5,951.00 | 6,039.00 | 5,891.24 | 38,928 |
| Aug 15, 2023 | 6,050.00 | 6,235.00 | 5,919.00 | 6,126.00 | 5,976.11 | 61,700 |
| Aug 14, 2023 | 5,975.00 | 6,021.00 | 5,968.00 | 6,021.00 | 5,873.68 | 20,552 |
| Aug 11, 2023 | 5,935.00 | 5,988.00 | 5,900.00 | 5,988.00 | 5,841.49 | 47,638 |
| Aug 10, 2023 | 5,966.00 | 6,000.00 | 5,966.00 | 6,000.00 | 5,853.19 | 137,046 |
| Aug 8, 2023 | 6,111.00 | 6,020.00 | 5,908.00 | 5,974.00 | 5,827.83 | 99,899 |
| Aug 7, 2023 | 5,904.00 | 6,015.00 | 5,904.00 | 5,961.00 | 5,815.15 | 24,547 |
| Aug 4, 2023 | 5,874.00 | 6,009.00 | 5,850.00 | 5,910.00 | 5,765.39 | 66,968 |
| Aug 3, 2023 | 5,918.00 | 6,065.00 | 5,872.00 | 5,926.00 | 5,781.00 | 272,200 |
| Aug 2, 2023 | 5,997.00 | 6,110.00 | 5,851.00 | 5,926.00 | 5,781.00 | 195,680 |
| Aug 1, 2023 | 5,975.00 | 5,988.00 | 5,907.00 | 5,950.00 | 5,804.42 | 16,176 |
| Jul 31, 2023 | 5,902.00 | 5,963.00 | 5,900.00 | 5,938.00 | 5,792.71 | 35,361 |
| Jul 28, 2023 | 6,110.00 | 5,971.00 | 5,860.00 | 5,930.00 | 5,784.90 | 50,333 |
| Jul 27, 2023 | 5,844.00 | 6,069.00 | 5,844.00 | 6,000.00 | 5,853.19 | 112,156 |
| Jul 26, 2023 | 6,000.00 | 6,020.00 | 5,867.00 | 5,881.00 | 5,737.10 | 34,621 |
| Jul 25, 2023 | 5,990.00 | 6,043.00 | 5,900.00 | 6,000.00 | 5,853.19 | 221,414 |
| Jul 24, 2023 | 5,844.00 | 6,044.00 | 5,800.00 | 5,931.00 | 5,785.88 | 125,410 |
| Jul 21, 2023 | 5,680.00 | 5,850.00 | 5,665.00 | 5,850.00 | 5,706.86 | 221,234 |
| Jul 20, 2023 | 5,803.00 | 5,870.00 | 5,680.00 | 5,680.00 | 5,541.02 | 63,003 |
| Jul 19, 2023 | 5,600.00 | 5,814.00 | 5,544.00 | 5,803.00 | 5,661.01 | 182,997 |
| Jul 18, 2023 | 5,645.00 | 5,773.00 | 5,480.00 | 5,594.00 | 5,457.13 | 284,086 |
| Jul 17, 2023 | 5,832.00 | 5,832.00 | 5,715.00 | 5,715.00 | 5,575.17 | 41,062 |
| Jul 14, 2023 | 5,800.00 | 5,800.00 | 5,699.00 | 5,789.00 | 5,647.35 | 91,341 |
| Jul 13, 2023 | 5,969.00 | 5,969.00 | 5,789.00 | 5,813.00 | 5,670.77 | 124,427 |
| Jul 12, 2023 | 5,783.00 | 6,013.00 | 5,764.00 | 5,957.00 | 5,811.24 | 36,355 |
| Jul 11, 2023 | 5,847.00 | 5,847.00 | 5,765.00 | 5,842.00 | 5,699.06 | 17,984 |
| Jul 10, 2023 | 5,806.00 | 5,847.00 | 5,750.00 | 5,789.00 | 5,647.35 | 51,528 |
| Jul 7, 2023 | 5,794.00 | 5,870.00 | 5,789.00 | 5,806.00 | 5,663.94 | 68,503 |
| Jul 6, 2023 | 5,761.00 | 5,850.00 | 5,712.00 | 5,789.00 | 5,647.35 | 65,416 |
| Jul 5, 2023 | 233.00 Dividend | |||||
| Jul 5, 2023 | 6,100.00 | 6,149.00 | 5,763.00 | 5,891.00 | 5,746.86 | 116,694 |
| Jul 4, 2023 | 6,146.00 | 6,176.00 | 6,106.00 | 6,150.00 | 5,772.22 | 179,067 |
| Jul 3, 2023 | 6,300.00 | 6,465.00 | 6,145.00 | 6,145.00 | 5,767.53 | 99,834 |
| Jun 30, 2023 | 6,173.00 | 6,300.00 | 6,103.00 | 6,300.00 | 5,913.01 | 51,960 |
| Jun 29, 2023 | 6,219.00 | 6,219.00 | 6,097.00 | 6,173.00 | 5,793.81 | 50,629 |
| Jun 28, 2023 | 6,172.00 | 6,226.00 | 6,149.00 | 6,169.00 | 5,790.06 | 92,185 |
| Jun 27, 2023 | 6,194.00 | 6,282.00 | 5,965.00 | 6,171.00 | 5,791.93 | 72,746 |
| Jun 26, 2023 | 6,296.00 | 6,296.00 | 6,189.00 | 6,210.00 | 5,828.54 | 38,453 |
| Jun 23, 2023 | 6,244.00 | 6,245.00 | 6,142.00 | 6,191.00 | 5,810.70 | 87,465 |
| Jun 22, 2023 | 6,060.00 | 6,248.00 | 6,028.00 | 6,240.00 | 5,856.69 | 19,482 |
| Jun 21, 2023 | 6,300.00 | 6,329.00 | 6,100.00 | 6,100.00 | 5,725.29 | 296,058 |
| Jun 20, 2023 | 6,274.00 | 6,323.00 | 6,155.00 | 6,323.00 | 5,934.60 | 420,595 |
| Jun 19, 2023 | 6,229.00 | 6,500.00 | 6,131.00 | 6,212.00 | 5,830.41 | 504,930 |
| Jun 15, 2023 | 6,277.00 | 6,308.00 | 6,149.00 | 6,229.00 | 5,846.37 | 115,439 |
| Jun 14, 2023 | 6,250.00 | 6,350.00 | 6,248.00 | 6,283.00 | 5,897.05 | 11,738 |
| Jun 13, 2023 | 6,201.00 | 6,412.00 | 6,201.00 | 6,250.00 | 5,866.08 | 55,157 |
| Jun 12, 2023 | 6,250.00 | 6,256.00 | 6,189.00 | 6,246.00 | 5,862.33 | 12,545 |
| Jun 9, 2023 | 6,230.00 | 6,284.00 | 6,203.00 | 6,269.00 | 5,883.91 | 54,629 |
| Jun 8, 2023 | 6,115.00 | 6,450.00 | 6,050.00 | 6,200.00 | 5,819.15 | 98,798 |
| Jun 7, 2023 | 6,197.00 | 6,197.00 | 6,049.00 | 6,088.00 | 5,714.03 | 77,084 |
| Jun 6, 2023 | 6,136.00 | 6,299.00 | 5,970.00 | 6,090.00 | 5,715.91 | 62,270 |
| Jun 5, 2023 | 6,102.00 | 6,147.00 | 5,964.00 | 6,071.00 | 5,698.07 | 1,029,823 |
| Jun 2, 2023 | 6,150.00 | 6,280.00 | 6,150.00 | 6,200.00 | 5,819.15 | 95,002 |
| Jun 1, 2023 | 6,086.00 | 6,263.00 | 5,971.00 | 6,125.00 | 5,748.76 | 167,560 |
| May 31, 2023 | 6,287.00 | 6,287.00 | 6,160.00 | 6,160.00 | 5,781.61 | 727,990 |
| May 30, 2023 | 6,352.00 | 6,393.00 | 6,266.00 | 6,286.00 | 5,899.87 | 56,248 |
| May 29, 2023 | 6,229.00 | 6,430.00 | 6,229.00 | 6,385.00 | 5,992.79 | 30,651 |
| May 26, 2023 | 6,003.00 | 6,376.00 | 6,003.00 | 6,272.00 | 5,886.73 | 85,259 |
| May 25, 2023 | 6,350.00 | 6,350.00 | 6,001.00 | 6,001.00 | 5,632.38 | 205,919 |
| May 24, 2023 | 6,430.00 | 6,458.00 | 6,286.00 | 6,300.00 | 5,913.01 | 39,450 |
| May 23, 2023 | 6,428.00 | 6,430.00 | 6,269.00 | 6,357.00 | 5,966.51 | 7,998 |
| May 22, 2023 | 6,312.00 | 6,526.50 | 6,312.00 | 6,430.00 | 6,035.02 | 71,578 |
| May 19, 2023 | 6,250.00 | 6,280.00 | 6,248.00 | 6,250.00 | 5,866.08 | 10,567 |
| May 18, 2023 | 6,300.00 | 6,322.00 | 6,250.00 | 6,300.00 | 5,913.01 | 73,391 |
| May 17, 2023 | 6,228.00 | 6,300.00 | 6,171.00 | 6,275.00 | 5,889.54 | 93,463 |
| May 16, 2023 | 6,192.00 | 6,300.00 | 6,130.00 | 6,300.00 | 5,913.01 | 53,716 |
| May 15, 2023 | 6,499.00 | 6,499.00 | 6,203.00 | 6,259.00 | 5,874.53 | 39,810 |
| May 12, 2023 | 6,383.00 | 6,497.00 | 6,297.00 | 6,321.00 | 5,932.72 | 140,725 |
| May 11, 2023 | 6,304.00 | 6,426.00 | 6,300.00 | 6,369.00 | 5,977.77 | 23,416 |
| May 10, 2023 | 6,690.00 | 6,690.00 | 6,332.00 | 6,396.00 | 6,003.11 | 95,556 |
| May 9, 2023 | 7,279.00 | 6,998.00 | 6,569.00 | 6,682.00 | 6,271.54 | 38,345 |
| May 8, 2023 | 6,772.00 | 7,018.00 | 6,650.00 | 6,900.00 | 6,476.15 | 99,445 |
| May 5, 2023 | 6,944.00 | 6,950.00 | 6,700.00 | 6,723.00 | 6,310.02 | 113,036 |
| May 4, 2023 | 6,649.00 | 6,880.00 | 6,544.00 | 6,862.00 | 6,440.49 | 68,248 |
| May 3, 2023 | 6,650.00 | 6,695.00 | 6,575.00 | 6,575.00 | 6,171.12 | 169,922 |
| May 2, 2023 | 6,518.00 | 6,686.00 | 6,458.00 | 6,686.00 | 6,275.30 | 390,195 |
| Apr 28, 2023 | 6,535.00 | 6,600.00 | 6,518.00 | 6,539.00 | 6,137.33 | 42,323 |
| Apr 26, 2023 | 6,550.00 | 6,639.00 | 6,532.00 | 6,600.00 | 6,194.58 | 218,574 |