Johannesburg - Delayed Quote • ZAc
Tiger Brands Limited (TBS.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 | 19,368.00 | 19,579.00 | 19,107.00 | 19,579.00 | 19,579.00 | 297,750 |
| Apr 25, 2024 | 19,250.00 | 19,445.00 | 18,915.00 | 19,070.00 | 19,070.00 | 178,480 |
| Apr 24, 2024 | 19,401.00 | 19,481.00 | 19,154.00 | 19,250.00 | 19,250.00 | 267,712 |
| Apr 23, 2024 | 19,700.00 | 19,791.00 | 19,221.00 | 19,300.00 | 19,300.00 | 276,919 |
| Apr 22, 2024 | 19,321.00 | 19,877.00 | 18,893.00 | 19,724.00 | 19,724.00 | 169,062 |
| Apr 19, 2024 | 19,329.00 | 19,692.00 | 19,004.00 | 19,600.00 | 19,600.00 | 190,951 |
| Apr 18, 2024 | 19,109.00 | 19,458.00 | 18,977.00 | 19,346.00 | 19,346.00 | 140,962 |
| Apr 17, 2024 | 19,440.00 | 19,506.00 | 19,026.00 | 19,200.00 | 19,200.00 | 165,800 |
| Apr 16, 2024 | 19,897.00 | 19,897.00 | 19,326.00 | 19,440.00 | 19,440.00 | 97,168 |
| Apr 15, 2024 | 19,894.00 | 20,084.00 | 19,811.00 | 19,929.00 | 19,929.00 | 105,778 |
| Apr 12, 2024 | 20,642.00 | 20,562.00 | 19,759.00 | 19,879.00 | 19,879.00 | 199,537 |
| Apr 11, 2024 | 19,701.00 | 20,635.00 | 20,201.00 | 20,499.00 | 20,499.00 | 78,806 |
| Apr 10, 2024 | 20,500.00 | 20,622.00 | 20,235.00 | 20,500.00 | 20,500.00 | 225,398 |
| Apr 9, 2024 | 20,447.00 | 20,550.00 | 20,001.00 | 20,350.00 | 20,350.00 | 101,264 |
| Apr 8, 2024 | 20,611.00 | 20,648.00 | 20,392.00 | 20,641.00 | 20,641.00 | 56,674 |
| Apr 5, 2024 | 20,140.00 | 20,544.00 | 20,027.00 | 20,514.00 | 20,514.00 | 117,850 |
| Apr 4, 2024 | 20,200.00 | 20,498.00 | 20,006.00 | 20,489.00 | 20,489.00 | 156,059 |
| Apr 3, 2024 | 20,001.00 | 20,231.00 | 19,625.00 | 20,100.00 | 20,100.00 | 350,506 |
| Apr 2, 2024 | 20,303.00 | 20,608.00 | 20,170.00 | 20,182.00 | 20,182.00 | 121,596 |
| Mar 28, 2024 | 20,026.00 | 20,274.00 | 19,850.00 | 20,059.00 | 20,059.00 | 293,865 |
| Mar 27, 2024 | 20,425.00 | 20,425.00 | 20,109.00 | 20,233.00 | 20,233.00 | 138,348 |
| Mar 26, 2024 | 20,567.00 | 20,595.00 | 20,185.00 | 20,215.00 | 20,215.00 | 52,067 |
| Mar 25, 2024 | 20,789.00 | 20,789.00 | 20,225.00 | 20,477.00 | 20,477.00 | 109,726 |
| Mar 22, 2024 | 20,577.00 | 20,765.00 | 20,244.00 | 20,459.00 | 20,459.00 | 74,893 |
| Mar 20, 2024 | 20,635.00 | 20,685.00 | 20,298.00 | 20,581.00 | 20,581.00 | 162,398 |
| Mar 19, 2024 | 20,401.00 | 20,890.00 | 20,305.00 | 20,562.00 | 20,562.00 | 118,231 |
| Mar 18, 2024 | 21,300.00 | 21,300.00 | 20,430.00 | 20,444.00 | 20,444.00 | 377,273 |
| Mar 15, 2024 | 20,700.00 | 21,115.00 | 20,703.00 | 21,000.00 | 21,000.00 | 586,398 |
| Mar 14, 2024 | 21,126.00 | 21,415.00 | 21,082.00 | 21,147.00 | 21,147.00 | 440,822 |
| Mar 13, 2024 | 21,001.00 | 21,547.00 | 20,778.00 | 21,467.00 | 21,467.00 | 547,976 |
| Mar 12, 2024 | 21,034.00 | 21,235.00 | 20,820.00 | 21,002.00 | 21,002.00 | 359,679 |
| Mar 11, 2024 | 20,820.00 | 21,176.00 | 20,707.00 | 21,122.00 | 21,122.00 | 198,879 |
| Mar 8, 2024 | 20,748.00 | 21,224.00 | 20,849.00 | 21,060.00 | 21,060.00 | 407,669 |
| Mar 7, 2024 | 19,841.00 | 20,849.00 | 20,126.00 | 20,849.00 | 20,849.00 | 398,069 |
| Mar 6, 2024 | 19,450.00 | 20,425.00 | 19,392.00 | 20,155.00 | 20,155.00 | 755,434 |
| Mar 5, 2024 | 19,749.00 | 19,749.00 | 19,210.00 | 19,443.00 | 19,443.00 | 299,540 |
| Mar 4, 2024 | 19,894.00 | 19,998.00 | 19,199.00 | 19,458.00 | 19,458.00 | 350,927 |
| Mar 1, 2024 | 20,000.00 | 20,123.00 | 19,608.00 | 19,897.00 | 19,897.00 | 246,788 |
| Feb 29, 2024 | 19,531.00 | 19,967.00 | 19,531.00 | 19,950.00 | 19,950.00 | 271,138 |
| Feb 28, 2024 | 19,897.00 | 19,873.00 | 19,575.00 | 19,800.00 | 19,800.00 | 238,358 |
| Feb 27, 2024 | 19,591.00 | 20,006.00 | 19,449.00 | 19,950.00 | 19,950.00 | 227,961 |
| Feb 26, 2024 | 19,814.00 | 20,178.00 | 19,586.00 | 19,999.00 | 19,999.00 | 160,734 |
| Feb 23, 2024 | 20,239.00 | 20,514.00 | 19,634.00 | 19,911.00 | 19,911.00 | 382,374 |
| Feb 22, 2024 | 20,947.00 | 21,149.00 | 18,930.00 | 20,291.00 | 20,291.00 | 729,936 |
| Feb 21, 2024 | 21,104.00 | 21,172.00 | 20,840.00 | 21,047.00 | 21,047.00 | 219,468 |
| Feb 20, 2024 | 20,900.00 | 21,159.00 | 20,882.00 | 21,008.00 | 21,008.00 | 449,081 |
| Feb 19, 2024 | 20,221.00 | 20,994.00 | 20,500.00 | 20,926.00 | 20,926.00 | 68,363 |
| Feb 16, 2024 | 20,501.00 | 20,954.00 | 20,501.00 | 20,878.00 | 20,878.00 | 94,938 |
| Feb 15, 2024 | 20,600.00 | 20,952.00 | 20,434.00 | 20,850.00 | 20,850.00 | 276,353 |
| Feb 14, 2024 | 20,577.00 | 20,899.00 | 20,438.00 | 20,772.00 | 20,772.00 | 146,489 |
| Feb 13, 2024 | 20,034.00 | 20,840.00 | 20,034.00 | 20,577.00 | 20,577.00 | 183,145 |
| Feb 12, 2024 | 20,768.00 | 20,784.00 | 20,450.00 | 20,695.00 | 20,695.00 | 136,914 |
| Feb 9, 2024 | 20,854.00 | 20,970.00 | 20,830.00 | 20,900.00 | 20,900.00 | 146,278 |
| Feb 8, 2024 | 20,600.00 | 20,937.00 | 20,610.00 | 20,909.00 | 20,909.00 | 217,851 |
| Feb 7, 2024 | 20,949.00 | 20,949.00 | 20,500.00 | 20,800.00 | 20,800.00 | 150,606 |
| Feb 6, 2024 | 20,801.00 | 20,889.00 | 20,561.00 | 20,726.00 | 20,726.00 | 79,789 |
| Feb 5, 2024 | 20,647.00 | 20,761.00 | 20,600.00 | 20,675.00 | 20,675.00 | 77,305 |
| Feb 2, 2024 | 21,100.00 | 21,129.00 | 20,575.00 | 20,714.00 | 20,714.00 | 214,064 |
| Feb 1, 2024 | 20,869.00 | 20,943.00 | 20,500.00 | 20,601.00 | 20,601.00 | 254,338 |
| Jan 31, 2024 | 20,913.00 | 21,000.00 | 20,711.00 | 20,988.00 | 20,988.00 | 502,060 |
| Jan 30, 2024 | 20,159.00 | 21,025.00 | 20,159.00 | 21,000.00 | 21,000.00 | 393,778 |
| Jan 29, 2024 | 20,700.00 | 20,500.00 | 20,002.00 | 20,135.00 | 20,135.00 | 214,278 |
| Jan 26, 2024 | 20,271.00 | 20,647.00 | 20,271.00 | 20,539.00 | 20,539.00 | 280,854 |
| Jan 25, 2024 | 19,951.00 | 20,639.00 | 19,951.00 | 20,426.00 | 20,426.00 | 198,185 |
| Jan 24, 2024 | 20,549.00 | 20,744.00 | 20,211.00 | 20,350.00 | 20,350.00 | 234,091 |
| Jan 23, 2024 | 19,920.00 | 20,979.00 | 19,895.00 | 20,689.00 | 20,689.00 | 466,868 |
| Jan 22, 2024 | 19,250.00 | 20,016.00 | 19,250.00 | 19,920.00 | 19,920.00 | 324,193 |
| Jan 19, 2024 | 19,694.00 | 19,916.00 | 19,579.00 | 19,800.00 | 19,800.00 | 258,567 |
| Jan 18, 2024 | 19,298.00 | 19,693.00 | 19,298.00 | 19,642.00 | 19,642.00 | 299,550 |
| Jan 17, 2024 | 671.00 Dividend | |||||
| Jan 17, 2024 | 19,090.00 | 19,516.00 | 18,922.00 | 19,333.00 | 19,333.00 | 315,992 |
| Jan 16, 2024 | 20,114.00 | 20,260.00 | 19,701.00 | 19,939.00 | 19,268.00 | 241,140 |
| Jan 15, 2024 | 20,112.00 | 20,157.00 | 20,021.00 | 20,077.00 | 19,401.36 | 164,107 |
| Jan 12, 2024 | 20,443.00 | 20,502.00 | 20,023.00 | 20,043.00 | 19,368.50 | 102,525 |
| Jan 11, 2024 | 20,566.00 | 20,721.00 | 20,307.00 | 20,307.00 | 19,623.62 | 280,833 |
| Jan 10, 2024 | 20,387.00 | 20,759.00 | 20,258.00 | 20,566.00 | 19,873.90 | 225,094 |
| Jan 9, 2024 | 20,399.00 | 20,393.00 | 19,600.00 | 20,203.00 | 19,523.12 | 48,702 |
| Jan 8, 2024 | 19,962.00 | 20,251.00 | 19,930.00 | 20,188.00 | 19,508.62 | 94,964 |
| Jan 5, 2024 | 20,100.00 | 20,100.00 | 19,857.00 | 20,051.00 | 19,376.23 | 97,221 |
| Jan 4, 2024 | 20,208.00 | 20,208.00 | 19,800.00 | 19,996.00 | 19,323.08 | 208,946 |
| Jan 3, 2024 | 20,057.00 | 20,147.00 | 19,750.00 | 19,985.00 | 19,312.45 | 227,471 |
| Jan 2, 2024 | 20,133.00 | 20,379.00 | 20,041.00 | 20,141.00 | 19,463.20 | 165,029 |
| Dec 29, 2023 | 19,960.00 | 20,568.00 | 19,960.00 | 20,129.00 | 19,451.61 | 500,814 |
| Dec 28, 2023 | 20,522.00 | 20,569.00 | 20,234.00 | 20,234.00 | 19,553.07 | 146,529 |
| Dec 27, 2023 | 20,471.00 | 20,548.00 | 20,287.00 | 20,407.00 | 19,720.25 | 140,904 |
| Dec 22, 2023 | 20,100.00 | 20,418.00 | 19,666.00 | 20,250.00 | 19,568.53 | 128,904 |
| Dec 21, 2023 | 19,897.00 | 20,334.00 | 19,815.00 | 20,282.00 | 19,599.46 | 697,485 |
| Dec 20, 2023 | 19,998.00 | 20,389.00 | 19,998.00 | 20,059.00 | 19,383.96 | 301,342 |
| Dec 19, 2023 | 19,725.00 | 20,000.00 | 19,601.00 | 19,920.00 | 19,249.64 | 591,638 |
| Dec 18, 2023 | 19,400.00 | 20,240.00 | 19,628.00 | 19,928.00 | 19,257.37 | 505,945 |
| Dec 14, 2023 | 19,692.00 | 20,184.00 | 18,875.00 | 19,826.00 | 19,158.80 | 1,843,384 |
| Dec 13, 2023 | 19,258.00 | 19,805.00 | 19,255.00 | 19,650.00 | 18,988.72 | 1,162,388 |
| Dec 12, 2023 | 19,000.00 | 19,746.00 | 19,066.00 | 19,649.00 | 18,987.76 | 567,996 |
| Dec 11, 2023 | 18,961.00 | 19,489.00 | 18,892.00 | 19,356.00 | 18,704.62 | 437,122 |
| Dec 8, 2023 | 19,049.00 | 19,286.00 | 18,620.00 | 19,214.00 | 18,567.40 | 588,444 |
| Dec 7, 2023 | 18,511.00 | 19,031.00 | 18,403.00 | 19,000.00 | 18,360.60 | 499,908 |
| Dec 6, 2023 | 18,750.00 | 18,979.00 | 18,200.00 | 18,858.00 | 18,223.38 | 332,223 |
| Dec 5, 2023 | 18,179.00 | 18,724.00 | 18,101.00 | 18,724.00 | 18,093.89 | 1,322,558 |
| Dec 4, 2023 | 18,168.00 | 18,793.00 | 17,747.00 | 18,500.00 | 17,877.43 | 741,291 |
| Dec 1, 2023 | 18,399.00 | 18,793.00 | 17,931.00 | 18,045.00 | 17,437.74 | 724,513 |
| Nov 30, 2023 | 18,399.00 | 18,399.00 | 17,990.00 | 18,295.00 | 17,679.32 | 674,174 |
| Nov 29, 2023 | 18,130.00 | 18,223.00 | 17,745.00 | 18,000.00 | 17,394.25 | 501,275 |
| Nov 28, 2023 | 17,600.00 | 18,121.00 | 17,811.00 | 18,025.00 | 17,418.41 | 378,859 |
| Nov 27, 2023 | 17,850.00 | 18,398.00 | 17,532.00 | 17,825.00 | 17,225.14 | 253,340 |
| Nov 24, 2023 | 18,200.00 | 18,354.00 | 17,914.00 | 18,000.00 | 17,394.25 | 365,099 |
| Nov 23, 2023 | 17,899.00 | 18,265.00 | 17,885.00 | 18,255.00 | 17,640.67 | 356,926 |
| Nov 22, 2023 | 17,945.00 | 17,989.00 | 17,625.00 | 17,957.00 | 17,352.70 | 214,947 |
| Nov 21, 2023 | 17,657.00 | 17,989.00 | 17,588.00 | 17,827.00 | 17,227.07 | 142,910 |
| Nov 20, 2023 | 17,599.00 | 17,825.00 | 17,550.00 | 17,630.00 | 17,036.70 | 204,479 |
| Nov 17, 2023 | 17,539.00 | 17,589.00 | 17,269.00 | 17,494.00 | 16,905.28 | 300,863 |
| Nov 16, 2023 | 17,150.00 | 17,594.00 | 17,150.00 | 17,300.00 | 16,717.81 | 312,203 |
| Nov 15, 2023 | 17,860.00 | 17,730.00 | 17,448.00 | 17,560.00 | 16,969.06 | 331,625 |
| Nov 14, 2023 | 17,250.00 | 17,758.00 | 16,984.00 | 17,497.00 | 16,908.18 | 270,162 |
| Nov 13, 2023 | 16,675.00 | 17,154.00 | 16,833.00 | 16,928.00 | 16,358.33 | 176,480 |
| Nov 10, 2023 | 17,133.00 | 17,133.00 | 16,802.00 | 16,956.00 | 16,385.38 | 511,680 |
| Nov 9, 2023 | 17,066.00 | 17,342.00 | 17,026.00 | 17,076.00 | 16,501.35 | 232,114 |
| Nov 8, 2023 | 17,060.00 | 17,465.00 | 17,111.00 | 17,246.00 | 16,665.63 | 185,213 |
| Nov 7, 2023 | 17,101.00 | 17,475.00 | 17,033.00 | 17,060.00 | 16,485.88 | 336,294 |
| Nov 6, 2023 | 17,685.00 | 17,685.00 | 17,307.00 | 17,449.00 | 16,861.79 | 205,253 |
| Nov 3, 2023 | 17,064.00 | 17,630.00 | 17,104.00 | 17,425.00 | 16,838.60 | 223,383 |
| Nov 2, 2023 | 16,901.00 | 17,499.00 | 16,901.00 | 17,297.00 | 16,714.91 | 821,677 |
| Nov 1, 2023 | 17,237.00 | 17,287.00 | 16,383.00 | 17,120.00 | 16,543.87 | 447,847 |
| Oct 31, 2023 | 17,225.00 | 17,264.00 | 16,801.00 | 17,239.00 | 16,658.86 | 784,600 |
| Oct 30, 2023 | 17,127.00 | 17,188.00 | 16,700.00 | 17,018.00 | 16,445.30 | 190,663 |
| Oct 27, 2023 | 16,990.00 | 17,137.00 | 16,638.00 | 16,771.00 | 16,206.61 | 189,579 |
| Oct 26, 2023 | 16,989.00 | 17,224.00 | 16,686.00 | 16,989.00 | 16,417.28 | 332,635 |
| Oct 25, 2023 | 16,350.00 | 17,121.00 | 16,508.00 | 16,767.00 | 16,202.75 | 580,826 |
| Oct 24, 2023 | 16,900.00 | 16,782.00 | 16,430.00 | 16,639.00 | 16,079.05 | 351,227 |
| Oct 23, 2023 | 16,799.00 | 16,862.00 | 16,382.00 | 16,557.00 | 15,999.81 | 335,073 |
| Oct 20, 2023 | 14,600.00 | 17,639.00 | 14,400.00 | 16,470.00 | 15,915.74 | 1,903,981 |
| Oct 19, 2023 | 15,259.00 | 15,259.00 | 14,658.00 | 14,812.00 | 14,313.54 | 119,489 |
| Oct 18, 2023 | 15,175.00 | 15,314.00 | 14,850.00 | 14,851.00 | 14,351.22 | 1,356,636 |
| Oct 17, 2023 | 15,300.00 | 15,330.00 | 15,000.00 | 15,002.00 | 14,497.14 | 300,833 |
| Oct 16, 2023 | 15,100.00 | 15,421.00 | 15,154.00 | 15,235.00 | 14,722.30 | 210,188 |
| Oct 13, 2023 | 15,101.00 | 15,400.00 | 15,101.00 | 15,208.00 | 14,696.21 | 280,374 |
| Oct 12, 2023 | 15,431.00 | 15,678.00 | 15,337.00 | 15,400.00 | 14,881.75 | 392,265 |
| Oct 11, 2023 | 15,185.00 | 15,519.00 | 15,171.00 | 15,397.00 | 14,878.85 | 472,103 |
| Oct 10, 2023 | 14,900.00 | 15,200.00 | 14,826.00 | 15,154.00 | 14,644.03 | 258,859 |
| Oct 9, 2023 | 14,923.00 | 15,206.00 | 14,757.00 | 14,900.00 | 14,398.58 | 431,745 |
| Oct 6, 2023 | 14,704.00 | 14,781.00 | 14,530.00 | 14,749.00 | 14,252.66 | 266,695 |
| Oct 5, 2023 | 14,180.00 | 14,853.00 | 14,090.00 | 14,822.00 | 14,323.20 | 521,774 |
| Oct 4, 2023 | 14,850.00 | 14,863.00 | 13,676.00 | 14,233.00 | 13,754.02 | 1,197,286 |
| Oct 3, 2023 | 15,022.00 | 15,325.00 | 14,978.00 | 15,058.00 | 14,551.26 | 273,537 |
| Oct 2, 2023 | 15,220.00 | 15,361.00 | 15,171.00 | 15,171.00 | 14,660.46 | 157,257 |
| Sep 29, 2023 | 15,237.00 | 15,416.00 | 15,227.00 | 15,345.00 | 14,828.60 | 312,630 |
| Sep 28, 2023 | 15,165.00 | 15,175.00 | 14,909.00 | 15,175.00 | 14,664.32 | 180,932 |
| Sep 27, 2023 | 15,369.00 | 15,424.00 | 15,224.00 | 15,256.00 | 14,742.59 | 99,199 |
| Sep 26, 2023 | 15,215.00 | 15,407.00 | 14,933.00 | 15,350.00 | 14,833.43 | 255,803 |
| Sep 22, 2023 | 15,776.00 | 15,776.00 | 15,062.00 | 15,175.00 | 14,664.32 | 239,559 |
| Sep 21, 2023 | 15,386.00 | 15,700.00 | 15,207.00 | 15,207.00 | 14,695.24 | 876,644 |
| Sep 20, 2023 | 15,424.00 | 15,888.00 | 15,351.00 | 15,553.00 | 15,029.60 | 751,013 |
| Sep 19, 2023 | 15,796.00 | 15,816.00 | 15,292.00 | 15,425.00 | 14,905.91 | 473,801 |
| Sep 18, 2023 | 15,951.00 | 15,951.00 | 15,758.00 | 15,835.00 | 15,302.11 | 99,423 |
| Sep 15, 2023 | 15,601.00 | 16,100.00 | 15,726.00 | 16,000.00 | 15,461.56 | 659,000 |
| Sep 14, 2023 | 15,860.00 | 15,903.00 | 15,712.00 | 15,844.00 | 15,310.81 | 266,514 |
| Sep 13, 2023 | 16,380.00 | 16,160.00 | 15,763.00 | 15,860.00 | 15,326.27 | 390,938 |
| Sep 12, 2023 | 16,096.00 | 16,096.00 | 15,875.00 | 15,886.00 | 15,351.39 | 166,183 |
| Sep 11, 2023 | 16,199.00 | 16,270.00 | 15,999.00 | 16,042.00 | 15,502.14 | 175,153 |
| Sep 8, 2023 | 15,699.00 | 15,981.00 | 15,612.00 | 15,981.00 | 15,443.20 | 317,702 |
| Sep 7, 2023 | 15,620.00 | 16,179.00 | 15,501.00 | 15,660.00 | 15,133.00 | 375,058 |
| Sep 6, 2023 | 16,498.00 | 16,475.00 | 15,679.00 | 15,870.00 | 15,335.93 | 518,301 |
| Sep 5, 2023 | 15,516.00 | 16,612.00 | 16,130.00 | 16,500.00 | 15,944.73 | 454,779 |
| Sep 4, 2023 | 16,536.00 | 16,733.00 | 16,382.00 | 16,528.00 | 15,971.79 | 484,911 |
| Sep 1, 2023 | 16,309.00 | 16,456.00 | 16,165.00 | 16,374.00 | 15,822.97 | 294,424 |
| Aug 31, 2023 | 16,564.00 | 16,613.00 | 16,256.00 | 16,341.00 | 15,791.08 | 416,099 |
| Aug 30, 2023 | 16,569.00 | 16,658.00 | 16,383.00 | 16,596.00 | 16,037.50 | 409,543 |
| Aug 29, 2023 | 16,485.00 | 16,815.00 | 16,318.00 | 16,582.00 | 16,023.97 | 96,309 |
| Aug 28, 2023 | 16,364.00 | 16,506.00 | 16,342.00 | 16,480.00 | 15,925.40 | 97,094 |
| Aug 25, 2023 | 16,212.00 | 16,812.00 | 16,212.00 | 16,346.00 | 15,795.91 | 206,437 |
| Aug 24, 2023 | 16,286.00 | 16,852.00 | 16,286.00 | 16,710.00 | 16,147.66 | 253,107 |
| Aug 23, 2023 | 16,239.00 | 16,529.00 | 16,239.00 | 16,401.00 | 15,849.06 | 218,530 |
| Aug 22, 2023 | 16,380.00 | 16,388.00 | 16,130.00 | 16,275.00 | 15,727.30 | 211,229 |
| Aug 21, 2023 | 15,854.00 | 16,319.00 | 15,854.00 | 16,239.00 | 15,692.51 | 172,958 |
| Aug 18, 2023 | 16,069.00 | 16,069.00 | 15,603.00 | 15,884.00 | 15,349.46 | 458,113 |
| Aug 17, 2023 | 16,069.00 | 16,042.00 | 15,800.00 | 16,040.00 | 15,500.21 | 363,983 |
| Aug 16, 2023 | 15,898.00 | 16,084.00 | 15,529.00 | 16,069.00 | 15,528.24 | 401,114 |
| Aug 15, 2023 | 15,701.00 | 15,823.00 | 15,537.00 | 15,756.00 | 15,225.77 | 395,081 |
| Aug 14, 2023 | 15,799.00 | 15,819.00 | 15,552.00 | 15,814.00 | 15,281.82 | 397,128 |
| Aug 11, 2023 | 15,704.00 | 15,798.00 | 15,485.00 | 15,606.00 | 15,080.82 | 139,652 |
| Aug 10, 2023 | 15,900.00 | 15,900.00 | 15,576.00 | 15,737.00 | 15,207.41 | 561,435 |
| Aug 8, 2023 | 15,735.00 | 15,803.00 | 15,502.00 | 15,614.00 | 15,088.55 | 282,344 |
| Aug 7, 2023 | 15,366.00 | 15,849.00 | 15,382.00 | 15,693.00 | 15,164.89 | 267,486 |
| Aug 4, 2023 | 15,999.00 | 15,999.00 | 15,288.00 | 15,323.00 | 14,807.34 | 653,732 |
| Aug 3, 2023 | 15,602.00 | 15,870.00 | 15,372.00 | 15,820.00 | 15,287.62 | 244,183 |
| Aug 2, 2023 | 15,856.00 | 15,902.00 | 15,688.00 | 15,688.00 | 15,160.06 | 206,937 |
| Aug 1, 2023 | 16,300.00 | 16,235.00 | 15,754.00 | 15,964.00 | 15,426.77 | 324,178 |
| Jul 31, 2023 | 16,053.00 | 16,170.00 | 15,895.00 | 15,914.00 | 15,378.45 | 413,387 |
| Jul 28, 2023 | 16,300.00 | 16,268.00 | 15,893.00 | 16,080.00 | 15,538.87 | 419,931 |
| Jul 27, 2023 | 15,699.00 | 16,549.00 | 15,592.00 | 16,185.00 | 15,640.33 | 751,031 |
| Jul 26, 2023 | 15,998.00 | 15,891.00 | 15,538.00 | 15,609.00 | 15,083.72 | 929,923 |
| Jul 25, 2023 | 15,736.00 | 15,729.00 | 15,525.00 | 15,700.00 | 15,171.65 | 1,235,929 |
| Jul 24, 2023 | 16,008.00 | 16,125.00 | 15,474.00 | 15,617.00 | 15,091.45 | 353,731 |
| Jul 21, 2023 | 16,184.00 | 16,424.00 | 16,017.00 | 16,017.00 | 15,477.99 | 322,468 |
| Jul 20, 2023 | 16,417.00 | 16,500.00 | 16,015.00 | 16,279.00 | 15,731.17 | 271,703 |
| Jul 19, 2023 | 16,500.00 | 16,464.00 | 16,115.00 | 16,390.00 | 15,838.43 | 217,441 |
| Jul 18, 2023 | 16,461.00 | 16,584.00 | 16,201.00 | 16,291.00 | 15,742.76 | 177,217 |
| Jul 17, 2023 | 16,942.00 | 16,883.00 | 16,515.00 | 16,519.00 | 15,963.09 | 168,278 |
| Jul 14, 2023 | 16,894.00 | 16,900.00 | 16,596.00 | 16,722.00 | 16,159.26 | 338,927 |
| Jul 13, 2023 | 16,853.00 | 17,037.00 | 16,666.00 | 16,788.00 | 16,223.04 | 342,227 |
| Jul 12, 2023 | 16,600.00 | 16,948.00 | 16,366.00 | 16,853.00 | 16,285.85 | 394,757 |
| Jul 11, 2023 | 16,210.00 | 16,455.00 | 16,117.00 | 16,300.00 | 15,751.46 | 456,075 |
| Jul 10, 2023 | 16,287.00 | 16,424.00 | 16,002.00 | 16,156.00 | 15,612.31 | 538,186 |
| Jul 7, 2023 | 16,372.00 | 16,584.00 | 16,316.00 | 16,381.00 | 15,829.74 | 356,048 |
| Jul 6, 2023 | 16,500.00 | 16,551.00 | 16,291.00 | 16,418.00 | 15,865.49 | 380,560 |
| Jul 5, 2023 | 320.00 Dividend | |||||
| Jul 5, 2023 | 16,800.00 | 16,853.00 | 16,342.00 | 16,485.00 | 15,930.24 | 139,806 |
| Jul 4, 2023 | 16,793.00 | 17,040.00 | 16,767.00 | 17,020.00 | 16,138.00 | 322,419 |
| Jul 3, 2023 | 16,761.00 | 16,870.00 | 16,496.00 | 16,654.00 | 15,790.97 | 313,085 |
| Jun 30, 2023 | 16,341.00 | 16,781.00 | 16,341.00 | 16,723.00 | 15,856.39 | 551,915 |
| Jun 29, 2023 | 16,500.00 | 16,731.00 | 16,500.00 | 16,581.00 | 15,721.75 | 219,305 |
| Jun 28, 2023 | 16,211.00 | 16,915.00 | 16,294.00 | 16,806.00 | 15,935.09 | 413,654 |
| Jun 27, 2023 | 16,500.00 | 16,632.00 | 16,267.00 | 16,503.00 | 15,647.79 | 202,237 |
| Jun 26, 2023 | 16,780.00 | 16,792.00 | 16,597.00 | 16,665.00 | 15,801.40 | 149,542 |
| Jun 23, 2023 | 17,000.00 | 16,824.00 | 16,656.00 | 16,700.00 | 15,834.58 | 224,298 |
| Jun 22, 2023 | 16,679.00 | 16,863.00 | 16,494.00 | 16,788.00 | 15,918.02 | 401,898 |
| Jun 21, 2023 | 17,146.00 | 17,146.00 | 16,781.00 | 16,872.00 | 15,997.67 | 500,750 |
| Jun 20, 2023 | 17,399.00 | 17,549.00 | 16,842.00 | 16,950.00 | 16,071.63 | 500,584 |
| Jun 19, 2023 | 16,252.00 | 17,742.00 | 16,400.00 | 17,100.00 | 16,213.85 | 244,070 |
| Jun 15, 2023 | 16,999.00 | 17,141.00 | 16,257.00 | 17,100.00 | 16,213.85 | 2,045,214 |
| Jun 14, 2023 | 16,650.00 | 16,891.00 | 16,436.00 | 16,891.00 | 16,015.69 | 656,801 |
| Jun 13, 2023 | 16,350.00 | 16,762.00 | 16,284.00 | 16,486.00 | 15,631.67 | 682,755 |
| Jun 12, 2023 | 16,678.00 | 17,085.00 | 16,408.00 | 16,420.00 | 15,569.09 | 974,438 |
| Jun 9, 2023 | 16,032.00 | 16,596.00 | 15,911.00 | 16,491.00 | 15,636.42 | 648,502 |
| Jun 8, 2023 | 15,960.00 | 16,375.00 | 15,865.00 | 16,088.00 | 15,254.30 | 722,955 |
| Jun 7, 2023 | 15,627.00 | 16,059.00 | 15,502.00 | 15,939.00 | 15,113.02 | 711,976 |
| Jun 6, 2023 | 15,390.00 | 15,711.00 | 15,307.50 | 15,629.00 | 14,819.08 | 851,905 |
| Jun 5, 2023 | 15,081.00 | 15,599.00 | 15,016.00 | 15,368.00 | 14,571.61 | 1,095,986 |
| Jun 2, 2023 | 15,150.00 | 15,322.00 | 14,960.00 | 15,130.00 | 14,345.94 | 1,353,337 |
| Jun 1, 2023 | 14,989.00 | 15,369.00 | 14,794.00 | 15,099.00 | 14,316.55 | 1,161,810 |
| May 31, 2023 | 15,888.00 | 16,295.00 | 14,754.00 | 15,034.00 | 14,254.92 | 1,759,358 |
| May 30, 2023 | 17,303.00 | 17,649.00 | 15,388.00 | 15,782.00 | 14,964.16 | 2,437,180 |
| May 29, 2023 | 18,984.00 | 19,302.00 | 18,601.00 | 18,975.00 | 17,991.69 | 298,794 |
| May 26, 2023 | 18,350.00 | 19,284.00 | 18,350.00 | 18,928.00 | 17,947.13 | 446,984 |
| May 25, 2023 | 19,095.00 | 19,050.00 | 18,368.00 | 18,922.00 | 17,941.44 | 708,233 |
| May 24, 2023 | 18,501.00 | 18,700.00 | 18,387.00 | 18,468.00 | 17,510.96 | 185,284 |
| May 23, 2023 | 18,500.00 | 18,803.00 | 18,502.00 | 18,633.00 | 17,667.41 | 173,914 |
| May 22, 2023 | 18,300.00 | 18,697.00 | 18,351.00 | 18,638.00 | 17,672.15 | 135,233 |
| May 19, 2023 | 18,501.00 | 18,717.00 | 18,370.00 | 18,522.00 | 17,562.17 | 748,784 |
| May 18, 2023 | 18,358.00 | 18,840.00 | 18,505.00 | 18,597.00 | 17,633.28 | 486,452 |
| May 17, 2023 | 18,507.00 | 19,110.00 | 18,550.00 | 18,682.00 | 17,713.87 | 313,528 |
| May 16, 2023 | 18,685.00 | 18,970.00 | 18,652.00 | 18,697.00 | 17,728.10 | 322,288 |
| May 15, 2023 | 18,895.00 | 18,895.00 | 18,629.00 | 18,730.00 | 17,759.39 | 238,732 |
| May 12, 2023 | 18,710.00 | 18,833.00 | 18,331.00 | 18,705.00 | 17,735.68 | 599,507 |
| May 11, 2023 | 19,199.00 | 19,320.00 | 18,563.00 | 18,618.00 | 17,653.19 | 500,919 |
| May 10, 2023 | 19,380.00 | 19,438.00 | 19,017.00 | 19,076.00 | 18,087.46 | 285,037 |
| May 9, 2023 | 19,439.00 | 19,490.00 | 19,316.00 | 19,490.00 | 18,480.00 | 320,142 |
| May 8, 2023 | 19,627.00 | 19,820.00 | 19,331.00 | 19,439.00 | 18,431.64 | 153,547 |
| May 5, 2023 | 19,480.00 | 19,790.00 | 19,289.50 | 19,629.00 | 18,611.80 | 109,342 |
| May 4, 2023 | 19,500.00 | 20,000.00 | 19,317.00 | 19,501.00 | 18,490.43 | 185,611 |
| May 3, 2023 | 19,200.00 | 20,111.00 | 19,401.00 | 20,000.00 | 18,963.57 | 551,665 |
| May 2, 2023 | 19,700.00 | 20,032.00 | 19,700.00 | 19,807.00 | 18,780.57 | 238,404 |
| Apr 28, 2023 | 19,720.00 | 19,879.00 | 19,527.00 | 19,819.00 | 18,791.95 | 359,585 |
| Apr 26, 2023 | 19,697.00 | 19,950.00 | 19,687.50 | 19,775.00 | 18,750.23 | 95,529 |