Johannesburg - Delayed Quote • ZAc
Absa Bank Limited (ABSP.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 | 72,000.00 | 72,000.00 | 71,424.00 | 71,500.00 | 71,500.00 | 4,726 |
| Apr 25, 2024 | 71,500.00 | 72,440.00 | 70,800.00 | 72,440.00 | 72,440.00 | 5,504 |
| Apr 24, 2024 | 71,800.00 | 71,800.00 | 71,500.00 | 71,500.00 | 71,500.00 | 3,116 |
| Apr 23, 2024 | 72,999.00 | 73,250.00 | 71,200.00 | 71,800.00 | 71,800.00 | 6,668 |
| Apr 22, 2024 | 72,032.00 | 73,697.00 | 72,032.00 | 72,774.00 | 72,774.00 | 3,362 |
| Apr 19, 2024 | 72,605.00 | 74,959.00 | 72,007.00 | 72,011.00 | 72,011.00 | 3,875 |
| Apr 18, 2024 | 74,500.00 | 74,500.00 | 72,605.00 | 72,605.00 | 72,605.00 | 1,464 |
| Apr 17, 2024 | 4,101.23 Dividend | |||||
| Apr 17, 2024 | 73,576.00 | 74,996.00 | 72,500.00 | 74,996.00 | 74,996.00 | 3,271 |
| Apr 16, 2024 | 76,500.00 | 76,999.00 | 76,000.00 | 76,800.00 | 72,698.77 | 3,109 |
| Apr 15, 2024 | 77,000.00 | 77,000.00 | 76,201.00 | 76,500.00 | 72,414.79 | 6,839 |
| Apr 12, 2024 | 76,700.00 | 76,700.00 | 76,550.00 | 76,700.00 | 72,604.11 | 7,222 |
| Apr 11, 2024 | 76,106.00 | 76,899.00 | 76,000.00 | 76,700.00 | 72,604.11 | 4,497 |
| Apr 10, 2024 | 76,600.00 | 76,898.00 | 76,100.00 | 76,600.00 | 72,509.45 | 11,047 |
| Apr 9, 2024 | 76,847.00 | 76,900.00 | 76,550.00 | 76,600.00 | 72,509.45 | 799 |
| Apr 8, 2024 | 76,500.00 | 76,850.00 | 76,500.00 | 76,550.00 | 72,462.12 | 5,097 |
| Apr 5, 2024 | 76,500.00 | 76,650.00 | 76,050.00 | 76,050.00 | 71,988.82 | 3,668 |
| Apr 4, 2024 | 76,820.00 | 76,885.00 | 75,528.00 | 76,500.00 | 72,414.79 | 2,502 |
| Apr 3, 2024 | 76,999.00 | 76,999.00 | 76,800.00 | 76,900.00 | 72,793.43 | 1,525 |
| Apr 2, 2024 | 76,900.00 | 77,100.00 | 76,800.00 | 76,800.00 | 72,698.77 | 7,757 |
| Mar 28, 2024 | 76,901.00 | 76,901.00 | 76,800.00 | 76,800.00 | 72,698.77 | 1,232 |
| Mar 27, 2024 | 76,900.00 | 77,399.00 | 76,850.00 | 77,300.00 | 73,172.06 | 3,809 |
| Mar 26, 2024 | 77,400.00 | 77,400.00 | 76,900.00 | 77,000.00 | 72,888.09 | 1,929 |
| Mar 25, 2024 | 77,600.00 | 77,601.00 | 77,103.00 | 77,401.00 | 73,267.67 | 2,465 |
| Mar 22, 2024 | 77,200.00 | 77,600.00 | 77,200.00 | 77,600.00 | 73,456.05 | 2,623 |
| Mar 20, 2024 | 77,200.00 | 77,200.00 | 76,900.00 | 77,000.00 | 72,888.09 | 1,717 |
| Mar 19, 2024 | 77,036.00 | 77,500.00 | 77,036.00 | 77,200.00 | 73,077.41 | 4,782 |
| Mar 18, 2024 | 76,900.00 | 78,000.00 | 76,900.00 | 78,000.00 | 73,834.69 | 5,816 |
| Mar 15, 2024 | 77,000.00 | 77,395.00 | 76,850.00 | 76,850.00 | 72,746.09 | 3,017 |
| Mar 14, 2024 | 77,396.00 | 77,396.00 | 76,852.00 | 77,000.00 | 72,888.09 | 501 |
| Mar 13, 2024 | 77,392.00 | 77,396.00 | 76,854.00 | 77,396.00 | 73,262.94 | 9,039 |
| Mar 12, 2024 | 77,472.00 | 77,472.00 | 76,453.00 | 76,850.00 | 72,746.09 | 2,493 |
| Mar 11, 2024 | 76,602.00 | 76,608.00 | 76,320.00 | 76,400.00 | 72,320.13 | 3,697 |
| Mar 8, 2024 | 76,602.00 | 77,300.00 | 76,602.00 | 77,000.00 | 72,888.09 | 1,177 |
| Mar 7, 2024 | 76,999.00 | 77,200.00 | 76,223.00 | 77,200.00 | 73,077.41 | 1,014 |
| Mar 6, 2024 | 77,199.00 | 77,200.00 | 76,054.00 | 77,000.00 | 72,888.09 | 1,695 |
| Mar 5, 2024 | 77,500.00 | 77,600.00 | 77,225.00 | 77,225.00 | 73,101.07 | 6,512 |
| Mar 4, 2024 | 76,500.00 | 78,000.00 | 76,500.00 | 77,900.00 | 73,740.02 | 5,473 |
| Mar 1, 2024 | 76,100.00 | 76,100.00 | 76,100.00 | 76,100.00 | 72,036.15 | - |
| Feb 29, 2024 | 76,700.00 | 76,750.00 | 76,100.00 | 76,100.00 | 72,036.15 | 6,254 |
| Feb 28, 2024 | 76,000.00 | 76,750.00 | 76,000.00 | 76,700.00 | 72,604.11 | 2,108 |
| Feb 27, 2024 | 76,099.00 | 76,698.00 | 75,932.00 | 75,932.00 | 71,877.12 | 1,276 |
| Feb 26, 2024 | 75,999.00 | 75,999.00 | 75,500.00 | 75,500.00 | 71,468.19 | 1,254 |
| Feb 23, 2024 | 75,631.00 | 76,350.00 | 75,601.00 | 76,000.00 | 71,941.48 | 1,288 |
| Feb 22, 2024 | 76,000.00 | 76,699.00 | 75,570.00 | 75,627.00 | 71,588.41 | 2,065 |
| Feb 21, 2024 | 75,550.00 | 76,000.00 | 75,550.00 | 75,550.00 | 71,515.52 | 2,840 |
| Feb 20, 2024 | 75,601.00 | 76,000.00 | 75,500.00 | 75,550.00 | 71,515.52 | 3,000 |
| Feb 19, 2024 | 76,105.00 | 76,105.00 | 75,500.00 | 75,525.00 | 71,491.85 | 3,224 |
| Feb 16, 2024 | 76,201.00 | 76,550.00 | 76,201.00 | 76,251.00 | 72,179.09 | 334 |
| Feb 15, 2024 | 76,600.00 | 76,600.00 | 76,200.00 | 76,300.00 | 72,225.47 | 261 |
| Feb 14, 2024 | 76,000.00 | 76,699.00 | 75,001.00 | 76,699.00 | 72,603.16 | 1,182 |
| Feb 13, 2024 | 76,600.00 | 76,600.00 | 76,000.00 | 76,000.00 | 71,941.48 | 842 |
| Feb 12, 2024 | 75,999.00 | 76,750.00 | 75,999.00 | 76,700.00 | 72,604.11 | 2,794 |
| Feb 9, 2024 | 76,000.00 | 76,000.00 | 75,575.00 | 76,000.00 | 71,941.48 | 4,278 |
| Feb 8, 2024 | 76,000.00 | 76,000.00 | 75,500.00 | 75,955.00 | 71,898.89 | 919 |
| Feb 7, 2024 | 75,600.00 | 76,000.00 | 75,500.00 | 75,900.00 | 71,846.83 | 1,843 |
| Feb 6, 2024 | 75,476.00 | 75,476.00 | 75,080.00 | 75,300.00 | 71,278.87 | 341 |
| Feb 5, 2024 | 75,016.00 | 75,889.00 | 74,802.00 | 75,476.00 | 71,445.47 | 1,526 |
| Feb 2, 2024 | 74,715.00 | 75,469.00 | 74,715.00 | 75,015.00 | 71,009.09 | 432 |
| Feb 1, 2024 | 75,591.00 | 75,998.00 | 74,311.00 | 74,703.00 | 70,713.75 | 3,777 |
| Jan 31, 2024 | 75,200.00 | 75,200.00 | 74,700.00 | 74,700.00 | 70,710.91 | 557 |
| Jan 30, 2024 | 75,201.00 | 76,000.00 | 75,200.00 | 75,792.00 | 71,744.59 | 1,317 |
| Jan 29, 2024 | 76,599.00 | 76,599.00 | 75,207.00 | 75,210.00 | 71,193.67 | 374 |
| Jan 26, 2024 | 74,534.00 | 76,728.00 | 74,534.00 | 76,728.00 | 72,630.61 | 17 |
| Jan 25, 2024 | 76,500.00 | 76,749.00 | 74,507.00 | 76,444.00 | 72,361.78 | 963 |
| Jan 24, 2024 | 76,000.00 | 76,749.00 | 76,000.00 | 76,500.00 | 72,414.79 | 1,652 |
| Jan 23, 2024 | 74,501.00 | 76,000.00 | 74,501.00 | 75,998.00 | 71,939.59 | 7,327 |
| Jan 22, 2024 | 75,000.00 | 75,000.00 | 74,304.00 | 75,000.00 | 70,994.89 | 1,867 |
| Jan 19, 2024 | 75,000.00 | 75,000.00 | 74,300.00 | 74,300.00 | 70,332.27 | 687 |
| Jan 18, 2024 | 74,500.00 | 75,000.00 | 74,500.00 | 75,000.00 | 70,994.89 | 878 |
| Jan 17, 2024 | 75,011.00 | 75,500.00 | 74,500.00 | 74,500.00 | 70,521.59 | 4,216 |
| Jan 16, 2024 | 75,744.00 | 75,749.00 | 75,001.00 | 75,011.00 | 71,005.30 | 120 |
| Jan 15, 2024 | 75,500.00 | 75,500.00 | 75,000.00 | 75,000.00 | 70,994.89 | 1,205 |
| Jan 12, 2024 | 75,000.00 | 75,750.00 | 75,000.00 | 75,000.00 | 70,994.89 | 124 |
| Jan 11, 2024 | 75,750.00 | 75,750.00 | 75,000.00 | 75,750.00 | 71,704.84 | 3,347 |
| Jan 10, 2024 | 75,499.00 | 75,500.00 | 74,117.00 | 75,000.00 | 70,994.89 | 930 |
| Jan 9, 2024 | 75,200.00 | 75,500.00 | 74,101.00 | 74,500.00 | 70,521.59 | 4,750 |
| Jan 8, 2024 | 74,607.00 | 75,893.00 | 74,606.00 | 75,500.00 | 71,468.19 | 1,410 |
| Jan 5, 2024 | 75,883.00 | 75,883.00 | 74,607.00 | 74,607.00 | 70,622.88 | 16 |
| Jan 4, 2024 | 75,001.00 | 75,001.00 | 74,603.00 | 74,700.00 | 70,710.91 | 1,296 |
| Jan 3, 2024 | 75,001.00 | 75,897.00 | 75,000.00 | 75,001.00 | 70,995.84 | 520 |
| Jan 2, 2024 | 74,300.00 | 76,000.00 | 74,300.00 | 75,996.00 | 71,937.70 | 3,461 |
| Dec 29, 2023 | 74,900.00 | 74,900.00 | 74,500.00 | 74,899.00 | 70,899.28 | 461 |
| Dec 28, 2023 | 74,999.00 | 74,999.00 | 74,003.00 | 74,900.00 | 70,900.23 | 474 |
| Dec 27, 2023 | 75,179.00 | 74,999.00 | 74,006.00 | 74,995.00 | 70,990.16 | 817 |
| Dec 22, 2023 | 75,188.00 | 75,188.00 | 74,000.00 | 74,000.00 | 70,048.29 | 235 |
| Dec 21, 2023 | 74,499.00 | 75,198.00 | 73,700.00 | 75,193.00 | 71,177.59 | 1,701 |
| Dec 20, 2023 | 74,501.00 | 74,800.00 | 74,500.00 | 74,500.00 | 70,521.59 | 256 |
| Dec 19, 2023 | 74,001.00 | 74,884.00 | 73,900.00 | 74,500.00 | 70,521.59 | 2,399 |
| Dec 18, 2023 | 75,600.00 | 75,600.00 | 73,920.00 | 73,920.00 | 69,972.56 | 1,518 |
| Dec 14, 2023 | 75,000.00 | 75,499.00 | 73,600.00 | 75,499.00 | 71,467.24 | 3,778 |
| Dec 13, 2023 | 74,497.00 | 76,998.00 | 73,514.00 | 75,719.00 | 71,675.49 | 4,202 |
| Dec 12, 2023 | 74,497.00 | 74,496.00 | 73,302.00 | 74,477.00 | 70,499.82 | 1,293 |
| Dec 11, 2023 | 73,600.00 | 74,547.00 | 73,600.00 | 74,490.00 | 70,512.13 | 1,086 |
| Dec 8, 2023 | 73,408.00 | 73,570.00 | 73,000.00 | 73,570.00 | 69,641.25 | 2,582 |
| Dec 7, 2023 | 73,405.00 | 74,684.00 | 73,400.00 | 73,400.00 | 69,480.34 | 3,283 |
| Dec 6, 2023 | 74,393.00 | 74,747.00 | 73,524.00 | 74,745.00 | 70,753.51 | 5,465 |
| Dec 5, 2023 | 74,600.00 | 74,600.00 | 73,001.00 | 73,324.00 | 69,408.39 | 2,968 |
| Dec 4, 2023 | 74,256.00 | 77,000.00 | 74,003.00 | 74,850.00 | 70,852.90 | 4,140 |
| Dec 1, 2023 | 73,998.00 | 74,286.00 | 73,500.00 | 74,234.00 | 70,269.80 | 5,980 |
| Nov 30, 2023 | 73,800.00 | 74,243.00 | 73,107.00 | 73,998.00 | 70,046.40 | 814 |
| Nov 29, 2023 | 73,250.00 | 73,783.00 | 73,000.00 | 73,407.00 | 69,486.96 | 7,032 |
| Nov 28, 2023 | 74,247.00 | 74,247.00 | 72,905.00 | 73,170.00 | 69,262.62 | 3,172 |
| Nov 27, 2023 | 73,200.00 | 74,299.00 | 72,650.00 | 74,295.00 | 70,327.54 | 8,076 |
| Nov 24, 2023 | 73,112.00 | 73,897.00 | 73,112.00 | 73,897.00 | 69,950.79 | 18 |
| Nov 23, 2023 | 73,000.00 | 74,449.00 | 73,000.00 | 74,442.00 | 70,466.69 | 5,081 |
| Nov 22, 2023 | 72,650.00 | 73,000.00 | 72,500.00 | 73,000.00 | 69,101.70 | 2,968 |
| Nov 21, 2023 | 73,445.00 | 73,445.00 | 72,800.00 | 73,000.00 | 69,101.70 | 2,042 |
| Nov 20, 2023 | 73,500.00 | 73,855.00 | 72,500.00 | 73,500.00 | 69,574.99 | 1,559 |
| Nov 17, 2023 | 72,501.00 | 74,464.00 | 72,500.00 | 73,857.00 | 69,912.93 | 511 |
| Nov 16, 2023 | 74,197.00 | 74,496.00 | 71,901.00 | 74,381.00 | 70,408.95 | 1,314 |
| Nov 15, 2023 | 74,900.00 | 75,000.00 | 71,830.00 | 74,000.00 | 70,048.29 | 11,574 |
| Nov 14, 2023 | 74,916.00 | 74,916.00 | 74,000.00 | 74,208.00 | 70,245.19 | 3,970 |
| Nov 13, 2023 | 74,000.00 | 74,786.00 | 73,507.00 | 74,785.00 | 70,791.37 | 5,434 |
| Nov 10, 2023 | 73,994.00 | 74,000.00 | 73,076.00 | 74,000.00 | 70,048.29 | 10,160 |
| Nov 9, 2023 | 73,994.00 | 73,995.00 | 73,331.00 | 73,995.00 | 70,043.55 | 1,652 |
| Nov 8, 2023 | 73,989.00 | 73,994.00 | 73,400.00 | 73,994.00 | 70,042.61 | 145 |
| Nov 7, 2023 | 73,501.00 | 74,000.00 | 73,200.00 | 73,995.00 | 70,043.55 | 2,185 |
| Nov 6, 2023 | 74,999.00 | 74,999.00 | 73,607.00 | 74,834.00 | 70,837.76 | 6,381 |
| Nov 3, 2023 | 74,100.00 | 74,997.00 | 74,100.00 | 74,990.00 | 70,985.42 | 924 |
| Nov 2, 2023 | 74,482.00 | 75,365.00 | 74,023.00 | 74,698.00 | 70,709.02 | 2,089 |
| Nov 1, 2023 | 73,501.00 | 74,499.00 | 73,501.00 | 74,000.00 | 70,048.29 | 265 |
| Oct 31, 2023 | 74,200.00 | 75,499.00 | 73,508.00 | 74,475.00 | 70,497.92 | 6,407 |
| Oct 30, 2023 | 74,000.00 | 74,898.00 | 74,000.00 | 74,300.00 | 70,332.27 | 1,626 |
| Oct 27, 2023 | 74,942.00 | 74,942.00 | 73,100.00 | 74,300.00 | 70,332.27 | 3,978 |
| Oct 26, 2023 | 75,429.00 | 75,941.00 | 74,200.00 | 74,200.00 | 70,237.61 | 796 |
| Oct 25, 2023 | 74,600.00 | 75,989.00 | 74,000.00 | 75,519.00 | 71,486.17 | 1,800 |
| Oct 24, 2023 | 74,300.00 | 75,375.00 | 74,200.00 | 74,580.00 | 70,597.32 | 8,195 |
| Oct 23, 2023 | 75,000.00 | 75,000.00 | 74,000.00 | 74,200.00 | 70,237.61 | 967 |
| Oct 20, 2023 | 73,600.00 | 75,372.00 | 72,500.00 | 75,000.00 | 70,994.89 | 3,660 |
| Oct 19, 2023 | 75,357.00 | 75,357.00 | 73,053.00 | 73,800.00 | 69,858.97 | 593 |
| Oct 18, 2023 | 75,000.00 | 75,939.00 | 73,001.00 | 75,375.00 | 71,349.87 | 5,734 |
| Oct 17, 2023 | 76,399.00 | 76,399.00 | 74,501.00 | 75,375.00 | 71,349.87 | 2,286 |
| Oct 16, 2023 | 75,400.00 | 75,400.00 | 75,000.00 | 75,376.00 | 71,350.81 | 2,963 |
| Oct 13, 2023 | 75,400.00 | 75,400.00 | 75,398.00 | 75,400.00 | 71,373.53 | 369 |
| Oct 12, 2023 | 75,602.00 | 76,000.00 | 75,000.00 | 75,151.00 | 71,137.83 | 8,567 |
| Oct 11, 2023 | 75,600.00 | 76,000.00 | 75,525.00 | 75,525.00 | 71,491.85 | 2,096 |
| Oct 10, 2023 | 75,999.00 | 76,000.00 | 75,502.00 | 75,502.00 | 71,470.09 | 4,125 |
| Oct 9, 2023 | 75,700.00 | 76,399.00 | 75,510.00 | 76,000.00 | 71,941.48 | 5,046 |
| Oct 6, 2023 | 75,301.00 | 75,998.00 | 75,301.00 | 75,510.00 | 71,477.66 | 1,872 |
| Oct 5, 2023 | 76,400.00 | 76,400.00 | 75,162.00 | 75,580.00 | 71,543.91 | 4,319 |
| Oct 4, 2023 | 76,400.00 | 76,400.00 | 75,005.00 | 75,852.00 | 71,801.39 | 6,584 |
| Oct 3, 2023 | 75,510.00 | 76,349.00 | 75,506.00 | 75,506.00 | 71,473.87 | 1,959 |
| Oct 2, 2023 | 76,000.00 | 76,399.00 | 75,521.00 | 75,521.00 | 71,488.07 | 2,437 |
| Sep 29, 2023 | 76,400.00 | 76,400.00 | 76,000.00 | 76,000.00 | 71,941.48 | 3,467 |
| Sep 28, 2023 | 76,000.00 | 76,350.00 | 75,855.00 | 76,000.00 | 71,941.48 | 1,314 |
| Sep 27, 2023 | 76,396.00 | 76,400.00 | 75,850.00 | 75,850.00 | 71,799.50 | 2,503 |
| Sep 26, 2023 | 76,399.00 | 76,400.00 | 75,805.00 | 76,002.00 | 71,943.38 | 1,351 |
| Sep 22, 2023 | 75,571.00 | 76,400.00 | 75,571.00 | 76,400.00 | 72,320.13 | 3,281 |
| Sep 21, 2023 | 75,725.00 | 75,725.00 | 75,513.00 | 75,571.00 | 71,535.40 | 421 |
| Sep 20, 2023 | 75,950.00 | 76,400.00 | 75,725.00 | 75,725.00 | 71,681.17 | 13,718 |
| Sep 19, 2023 | 75,999.00 | 76,000.00 | 75,600.00 | 75,900.00 | 71,846.83 | 1,760 |
| Sep 18, 2023 | 76,000.00 | 76,001.00 | 75,500.00 | 75,980.00 | 71,922.55 | 8,894 |
| Sep 15, 2023 | 76,399.00 | 76,400.00 | 75,051.00 | 76,000.00 | 71,941.48 | 10,135 |
| Sep 14, 2023 | 75,500.00 | 76,499.00 | 75,500.00 | 76,303.00 | 72,228.30 | 2,140 |
| Sep 13, 2023 | 4,035.07 Dividend | |||||
| Sep 13, 2023 | 75,000.00 | 75,993.00 | 74,500.00 | 75,000.00 | 70,994.89 | 12,972 |
| Sep 12, 2023 | 78,100.00 | 79,000.00 | 78,100.00 | 78,500.00 | 70,488.39 | 1,052 |
| Sep 11, 2023 | 78,490.00 | 78,999.00 | 78,350.00 | 78,500.00 | 70,488.39 | 2,318 |
| Sep 8, 2023 | 78,105.00 | 79,000.00 | 78,100.00 | 78,103.00 | 70,131.91 | 1,905 |
| Sep 7, 2023 | 78,455.00 | 78,500.00 | 78,455.00 | 78,500.00 | 70,488.39 | 1,088 |
| Sep 6, 2023 | 78,400.00 | 78,500.00 | 78,300.00 | 78,455.00 | 70,447.99 | 4,769 |
| Sep 5, 2023 | 78,000.00 | 78,480.00 | 78,000.00 | 78,101.00 | 70,130.11 | 2,705 |
| Sep 4, 2023 | 78,399.00 | 78,400.00 | 78,000.00 | 78,000.00 | 70,039.42 | 796 |
| Sep 1, 2023 | 77,800.00 | 78,500.00 | 77,800.00 | 77,810.00 | 69,868.81 | 17,220 |
| Aug 31, 2023 | 77,500.00 | 78,399.00 | 77,500.00 | 77,800.00 | 69,859.84 | 1,217 |
| Aug 30, 2023 | 75,254.00 | 77,489.00 | 75,254.00 | 77,489.00 | 69,580.58 | 9,103 |
| Aug 29, 2023 | 75,950.00 | 76,000.00 | 75,207.00 | 75,999.00 | 68,242.64 | 9,195 |
| Aug 28, 2023 | 76,100.00 | 76,100.00 | 75,000.00 | 76,100.00 | 68,333.34 | 1,935 |
| Aug 25, 2023 | 76,050.00 | 76,100.00 | 75,000.00 | 76,100.00 | 68,333.34 | 2,348 |
| Aug 24, 2023 | 77,050.00 | 76,995.00 | 75,522.00 | 76,050.00 | 68,288.44 | 3,262 |
| Aug 23, 2023 | 77,500.00 | 77,159.00 | 76,350.00 | 77,159.00 | 69,284.25 | 1,697 |
| Aug 22, 2023 | 77,460.00 | 77,460.00 | 77,211.00 | 77,211.00 | 69,330.95 | 303 |
| Aug 21, 2023 | 78,000.00 | 78,000.00 | 77,351.00 | 77,460.00 | 69,554.54 | 1,687 |
| Aug 18, 2023 | 77,310.00 | 78,000.00 | 77,210.00 | 78,000.00 | 70,039.42 | 1,491 |
| Aug 17, 2023 | 77,899.00 | 78,000.00 | 77,149.00 | 77,300.00 | 69,410.86 | 3,402 |
| Aug 16, 2023 | 76,000.00 | 78,000.00 | 76,000.00 | 78,000.00 | 70,039.42 | 1,913 |
| Aug 15, 2023 | 76,751.00 | 77,609.00 | 75,701.00 | 75,701.00 | 67,975.05 | 2,513 |
| Aug 14, 2023 | 77,503.00 | 77,700.00 | 76,050.00 | 76,500.00 | 68,692.52 | 7,769 |
| Aug 11, 2023 | 78,000.00 | 78,099.00 | 77,420.00 | 77,420.00 | 69,518.62 | 1,055 |
| Aug 10, 2023 | 77,700.00 | 78,498.00 | 77,400.00 | 78,000.00 | 70,039.42 | 807 |
| Aug 8, 2023 | 77,506.00 | 78,129.00 | 77,100.00 | 78,129.00 | 70,155.26 | 3,179 |
| Aug 7, 2023 | 78,498.00 | 78,498.00 | 77,327.00 | 77,900.00 | 69,949.63 | 1,509 |
| Aug 4, 2023 | 78,500.00 | 79,000.00 | 77,250.00 | 77,250.00 | 69,365.97 | 626 |
| Aug 3, 2023 | 78,000.00 | 81,000.00 | 77,600.00 | 78,500.00 | 70,488.39 | 2,505 |
| Aug 2, 2023 | 78,600.00 | 78,800.00 | 77,351.00 | 78,000.00 | 70,039.42 | 1,759 |
| Aug 1, 2023 | 78,800.00 | 81,000.00 | 78,550.00 | 78,800.00 | 70,757.77 | 3,290 |
| Jul 31, 2023 | 79,200.00 | 79,200.00 | 78,500.00 | 79,097.00 | 71,024.46 | 1,823 |
| Jul 28, 2023 | 79,443.00 | 79,443.00 | 78,500.00 | 79,200.00 | 71,116.95 | 321 |
| Jul 27, 2023 | 77,779.00 | 79,499.00 | 77,500.00 | 79,498.00 | 71,384.54 | 2,702 |
| Jul 26, 2023 | 78,400.00 | 78,500.00 | 77,500.00 | 77,800.00 | 69,859.84 | 1,808 |
| Jul 25, 2023 | 78,510.00 | 78,510.00 | 77,701.00 | 78,400.00 | 70,398.60 | 176 |
| Jul 24, 2023 | 78,597.00 | 78,597.00 | 77,301.00 | 78,511.00 | 70,498.27 | 1,380 |
| Jul 21, 2023 | 76,608.00 | 78,561.00 | 76,608.00 | 77,609.00 | 69,688.33 | 1,359 |
| Jul 20, 2023 | 77,485.00 | 79,799.00 | 77,300.00 | 78,598.00 | 70,576.39 | 1,034 |
| Jul 19, 2023 | 77,759.00 | 77,782.00 | 76,600.00 | 77,485.00 | 69,576.98 | 2,218 |
| Jul 18, 2023 | 75,800.00 | 77,900.00 | 75,550.00 | 76,700.00 | 68,872.10 | 6,217 |
| Jul 17, 2023 | 78,000.00 | 78,000.00 | 75,532.00 | 76,600.00 | 68,782.30 | 5,613 |
| Jul 14, 2023 | 78,000.00 | 78,400.00 | 78,000.00 | 78,400.00 | 70,398.60 | 221 |
| Jul 13, 2023 | 77,948.00 | 78,200.00 | 77,536.00 | 78,000.00 | 70,039.42 | 3,919 |
| Jul 12, 2023 | 77,800.00 | 77,999.00 | 77,171.00 | 77,957.00 | 70,000.81 | 3,224 |
| Jul 11, 2023 | 77,501.00 | 78,497.00 | 77,201.00 | 77,418.00 | 69,516.82 | 4,882 |
| Jul 10, 2023 | 78,499.00 | 78,499.00 | 78,000.00 | 78,000.00 | 70,039.42 | 4,284 |
| Jul 7, 2023 | 78,500.00 | 78,500.00 | 77,500.00 | 78,450.00 | 70,443.50 | 4,532 |
| Jul 6, 2023 | 79,700.00 | 79,700.00 | 77,900.00 | 78,500.00 | 70,488.39 | 5,484 |
| Jul 5, 2023 | 78,600.00 | 79,780.00 | 78,600.00 | 79,780.00 | 71,637.76 | 3,690 |
| Jul 4, 2023 | 79,299.00 | 79,789.00 | 78,600.00 | 78,900.00 | 70,847.57 | 2,132 |
| Jul 3, 2023 | 79,790.00 | 79,790.00 | 78,600.00 | 79,050.00 | 70,982.27 | 612 |
| Jun 30, 2023 | 79,400.00 | 80,397.00 | 78,800.00 | 78,818.00 | 70,773.94 | 3,186 |
| Jun 29, 2023 | 78,950.00 | 79,400.00 | 78,101.00 | 79,400.00 | 71,296.54 | 4,764 |
| Jun 28, 2023 | 77,950.00 | 79,395.00 | 78,016.00 | 78,100.00 | 70,129.22 | 3,681 |
| Jun 27, 2023 | 78,250.00 | 78,500.00 | 77,900.00 | 78,499.00 | 70,487.50 | 4,656 |
| Jun 26, 2023 | 77,700.00 | 78,386.00 | 77,600.00 | 78,250.00 | 70,263.91 | 360 |
| Jun 23, 2023 | 79,400.00 | 79,400.00 | 77,000.00 | 78,099.00 | 70,128.32 | 710 |
| Jun 22, 2023 | 79,500.00 | 80,899.00 | 78,550.00 | 79,000.00 | 70,937.36 | 1,017 |
| Jun 21, 2023 | 79,988.00 | 79,988.00 | 78,000.00 | 79,500.00 | 71,386.34 | 2,135 |
| Jun 20, 2023 | 77,100.00 | 78,000.00 | 77,000.00 | 78,000.00 | 70,039.42 | 4,350 |
| Jun 19, 2023 | 77,999.00 | 77,999.00 | 76,667.00 | 77,499.00 | 69,589.55 | 5,482 |
| Jun 15, 2023 | 76,510.00 | 79,999.00 | 76,500.00 | 76,601.00 | 68,783.20 | 2,102 |
| Jun 14, 2023 | 76,510.00 | 77,192.00 | 76,231.00 | 76,999.00 | 69,140.59 | 2,136 |
| Jun 13, 2023 | 76,000.00 | 77,400.00 | 76,000.00 | 76,847.00 | 69,004.10 | 4,776 |
| Jun 12, 2023 | 76,000.00 | 76,700.00 | 75,403.00 | 76,100.00 | 68,333.34 | 670 |
| Jun 9, 2023 | 76,795.00 | 77,000.00 | 76,000.00 | 76,243.00 | 68,461.73 | 7,049 |
| Jun 8, 2023 | 75,999.00 | 77,398.00 | 75,999.00 | 76,000.00 | 68,243.54 | 1,339 |
| Jun 7, 2023 | 75,933.00 | 76,000.00 | 74,511.00 | 74,511.00 | 66,906.50 | 4,501 |
| Jun 6, 2023 | 77,400.00 | 77,400.00 | 75,000.00 | 75,001.00 | 67,346.50 | 2,170 |
| Jun 5, 2023 | 76,003.00 | 77,431.00 | 74,702.00 | 76,000.00 | 68,243.54 | 2,820 |
| Jun 2, 2023 | 77,779.00 | 77,779.00 | 76,700.00 | 77,500.00 | 69,590.45 | 1,859 |
| Jun 1, 2023 | 80,500.00 | 80,495.00 | 77,776.00 | 77,776.00 | 69,838.29 | 2,094 |
| May 31, 2023 | 78,900.00 | 78,999.00 | 77,711.00 | 78,999.00 | 70,936.47 | 904 |
| May 30, 2023 | 78,499.00 | 78,500.00 | 77,601.00 | 78,050.00 | 70,084.32 | 1,246 |
| May 29, 2023 | 77,999.00 | 78,500.00 | 76,701.00 | 77,980.00 | 70,021.46 | 1,799 |
| May 26, 2023 | 75,994.00 | 78,000.00 | 75,994.00 | 78,000.00 | 70,039.42 | 2,050 |
| May 25, 2023 | 75,949.00 | 76,000.00 | 75,949.00 | 76,000.00 | 68,243.54 | 1,589 |
| May 24, 2023 | 74,600.00 | 76,000.00 | 74,600.00 | 76,000.00 | 68,243.54 | 4,393 |
| May 23, 2023 | 75,499.00 | 75,500.00 | 74,500.00 | 74,500.00 | 66,896.63 | 6,565 |
| May 22, 2023 | 75,261.00 | 76,000.00 | 75,258.00 | 75,500.00 | 67,794.57 | 9,951 |
| May 19, 2023 | 76,299.00 | 76,325.00 | 76,000.00 | 76,000.00 | 68,243.54 | 3,542 |
| May 18, 2023 | 76,000.00 | 76,624.00 | 76,000.00 | 76,340.00 | 68,548.84 | 754 |
| May 17, 2023 | 76,999.00 | 76,985.00 | 75,501.00 | 76,650.00 | 68,827.20 | 741 |
| May 16, 2023 | 77,000.00 | 77,992.00 | 76,501.00 | 77,000.00 | 69,141.48 | 7,343 |
| May 15, 2023 | 75,509.00 | 77,000.00 | 75,509.00 | 77,000.00 | 69,141.48 | 1,856 |
| May 12, 2023 | 77,000.00 | 77,000.00 | 76,000.00 | 77,000.00 | 69,141.48 | 4,215 |
| May 11, 2023 | 79,999.00 | 79,999.00 | 77,000.00 | 77,000.00 | 69,141.48 | 8,348 |
| May 10, 2023 | 80,999.00 | 81,000.00 | 80,000.00 | 80,000.00 | 71,835.30 | 8,362 |
| May 9, 2023 | 81,011.00 | 81,011.00 | 80,100.00 | 81,000.00 | 72,733.25 | 10,677 |
| May 8, 2023 | 81,399.00 | 81,400.00 | 81,000.00 | 81,000.00 | 72,733.25 | 2,636 |
| May 5, 2023 | 81,000.00 | 81,500.00 | 81,000.00 | 81,400.00 | 73,092.42 | 3,070 |
| May 4, 2023 | 80,450.00 | 81,000.00 | 80,000.00 | 80,700.00 | 72,463.87 | 7,181 |
| May 3, 2023 | 79,899.00 | 80,500.00 | 79,899.00 | 80,418.00 | 72,210.65 | 8,590 |
| May 2, 2023 | 77,500.00 | 79,892.00 | 76,501.00 | 79,883.00 | 71,730.25 | 30,016 |
| Apr 28, 2023 | 75,999.00 | 77,500.00 | 75,151.00 | 77,500.00 | 69,590.45 | 5,137 |
| Apr 26, 2023 | 75,765.00 | 76,377.00 | 75,500.00 | 75,921.00 | 68,172.60 | 11,939 |