Johannesburg - Delayed Quote ZAc
British American Tobacco p.l.c. (BTI.JO)
76,430.00
-2,279.00
(-2.90%)
At close: May 9 at 5:04:07 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 9, 2025 | 78,274.00 | 78,627.00 | 76,430.00 | 76,430.00 | 76,430.00 | 1,409,881 |
| May 8, 2025 | 80,512.00 | 80,874.00 | 78,709.00 | 78,709.00 | 78,709.00 | 592,384 |
| May 7, 2025 | 78,100.00 | 81,257.00 | 78,322.00 | 80,447.00 | 80,447.00 | 1,471,833 |
| May 6, 2025 | 78,408.00 | 80,944.00 | 78,750.00 | 80,323.00 | 80,323.00 | 711,239 |
| May 5, 2025 | 79,085.00 | 79,500.00 | 78,492.00 | 79,500.00 | 79,500.00 | 659,278 |
| May 2, 2025 | 79,802.00 | 80,111.00 | 78,759.00 | 79,048.00 | 79,048.00 | 362,615 |
| Apr 30, 2025 | 79,049.00 | 81,276.00 | 79,163.00 | 80,450.00 | 80,450.00 | 710,115 |
| Apr 29, 2025 | 79,000.00 | 79,163.00 | 77,761.00 | 78,631.00 | 78,631.00 | 225,071 |
| Apr 25, 2025 | 79,229.00 | 79,579.00 | 78,476.00 | 78,522.00 | 78,522.00 | 485,257 |
| Apr 24, 2025 | 78,607.00 | 79,904.00 | 78,560.00 | 79,278.00 | 79,278.00 | 558,458 |
| Apr 23, 2025 | 80,000.00 | 79,065.00 | 77,573.00 | 78,261.00 | 78,261.00 | 585,186 |
| Apr 22, 2025 | 79,678.00 | 79,889.00 | 78,847.00 | 79,693.00 | 79,693.00 | 475,726 |
| Apr 17, 2025 | 79,192.00 | 79,204.00 | 78,326.00 | 78,588.00 | 78,588.00 | 588,769 |
| Apr 16, 2025 | 80,627.00 | 80,990.00 | 79,338.00 | 79,355.00 | 79,355.00 | 537,610 |
| Apr 15, 2025 | 78,862.00 | 80,444.00 | 78,862.00 | 80,444.00 | 80,444.00 | 921,473 |
| Apr 14, 2025 | 79,000.00 | 79,321.00 | 77,910.00 | 78,145.00 | 78,145.00 | 1,300,738 |
| Apr 11, 2025 | 78,200.00 | 80,000.00 | 78,180.00 | 78,860.00 | 78,860.00 | 831,870 |
| Apr 10, 2025 | 78,001.00 | 78,100.00 | 76,190.00 | 77,822.00 | 77,822.00 | 1,145,618 |
| Apr 9, 2025 | 78,666.00 | 78,831.00 | 76,914.00 | 77,591.00 | 77,591.00 | 910,599 |
| Apr 8, 2025 | 76,794.00 | 78,933.00 | 76,179.00 | 78,666.00 | 78,666.00 | 1,214,168 |
| Apr 7, 2025 | 75,001.00 | 76,481.00 | 72,793.00 | 76,175.00 | 76,175.00 | 1,489,202 |
| Apr 4, 2025 | 79,255.00 | 80,882.00 | 77,142.00 | 77,360.00 | 77,360.00 | 1,490,117 |
| Apr 3, 2025 | 77,883.00 | 78,406.00 | 76,812.00 | 77,870.00 | 77,870.00 | 2,359,825 |
| Apr 2, 2025 | 76,154.00 | 76,725.00 | 75,670.00 | 76,110.00 | 76,110.00 | 683,558 |
| Apr 1, 2025 | 75,500.00 | 76,212.00 | 75,115.00 | 75,740.00 | 75,740.00 | 1,854,740 |
| Mar 31, 2025 | 74,168.00 | 75,696.00 | 73,861.00 | 75,462.00 | 75,462.00 | 1,111,734 |
| Mar 28, 2025 | 73,357.00 | 74,595.00 | 72,854.00 | 74,476.00 | 74,476.00 | 494,352 |
| Mar 27, 2025 | 72,650.00 | 73,732.00 | 72,305.00 | 73,463.00 | 73,463.00 | 888,357 |
| Mar 26, 2025 | 72,900.00 | 73,230.00 | 71,459.00 | 72,402.00 | 72,402.00 | 487,779 |
| Mar 25, 2025 | 74,300.00 | 75,092.00 | 73,780.00 | 73,879.00 | 73,879.00 | 496,752 |
| Mar 24, 2025 | 74,488.00 | 74,944.00 | 73,876.00 | 74,217.00 | 74,217.00 | 607,806 |
| Mar 20, 2025 | 74,300.00 | 74,987.00 | 74,144.00 | 74,488.00 | 74,488.00 | 3,944,133 |
| Mar 19, 2025 | 74,250.00 | 74,976.00 | 74,196.00 | 74,486.00 | 74,486.00 | 2,179,793 |
| Mar 18, 2025 | 75,000.00 | 75,153.00 | 73,628.00 | 74,615.00 | 74,615.00 | 2,205,613 |
| Mar 17, 2025 | 73,186.00 | 75,016.00 | 74,040.00 | 74,810.00 | 74,810.00 | 1,602,107 |
| Mar 14, 2025 | 75,100.00 | 75,368.00 | 74,106.00 | 74,477.00 | 74,477.00 | 1,875,640 |
| Mar 13, 2025 | 74,034.00 | 76,097.00 | 74,034.00 | 75,477.00 | 75,477.00 | 2,430,421 |
| Mar 12, 2025 | 74,606.00 | 75,867.00 | 74,416.00 | 75,126.00 | 75,126.00 | 954,665 |
| Mar 11, 2025 | 73,926.00 | 74,789.00 | 73,300.00 | 73,868.00 | 73,868.00 | 552,248 |
| Mar 10, 2025 | 73,696.00 | 75,500.00 | 73,545.00 | 74,450.00 | 74,450.00 | 792,672 |
| Mar 7, 2025 | 72,625.00 | 73,909.00 | 71,886.00 | 73,608.00 | 73,608.00 | 988,903 |
| Mar 6, 2025 | 72,031.00 | 73,186.00 | 72,127.00 | 72,804.00 | 72,804.00 | 519,618 |
| Mar 5, 2025 | 73,828.00 | 74,431.00 | 72,212.00 | 72,775.00 | 72,775.00 | 867,312 |
| Mar 4, 2025 | 72,799.00 | 74,789.00 | 72,355.00 | 74,125.00 | 74,125.00 | 1,412,268 |
| Mar 3, 2025 | 72,022.00 | 73,341.00 | 71,890.00 | 73,123.00 | 73,123.00 | 773,591 |
| Feb 28, 2025 | 71,473.00 | 71,981.00 | 70,996.00 | 71,896.00 | 71,896.00 | 738,236 |
| Feb 27, 2025 | 70,502.00 | 71,712.00 | 70,502.00 | 71,393.00 | 71,393.00 | 1,079,665 |
| Feb 26, 2025 | 70,300.00 | 71,407.00 | 70,300.00 | 71,390.00 | 71,390.00 | 608,232 |
| Feb 25, 2025 | 69,475.00 | 70,430.00 | 69,362.00 | 70,250.00 | 70,250.00 | 534,836 |
| Feb 24, 2025 | 69,020.00 | 70,577.00 | 69,000.00 | 69,787.00 | 69,787.00 | 707,460 |
| Feb 21, 2025 | 70,360.00 | 70,671.00 | 68,738.00 | 68,738.00 | 68,738.00 | 934,491 |
| Feb 20, 2025 | 70,211.00 | 71,014.00 | 69,290.00 | 70,243.00 | 70,243.00 | 601,588 |
| Feb 19, 2025 | 70,100.00 | 70,688.00 | 69,407.00 | 70,527.00 | 70,527.00 | 1,360,629 |
| Feb 18, 2025 | 70,100.00 | 70,738.00 | 70,216.00 | 70,355.00 | 70,355.00 | 357,593 |
| Feb 17, 2025 | 70,980.00 | 71,617.00 | 70,483.00 | 70,660.00 | 70,660.00 | 601,452 |
| Feb 14, 2025 | 72,500.00 | 72,420.00 | 70,901.00 | 71,250.00 | 71,250.00 | 870,842 |
| Feb 13, 2025 | 77,480.00 | 78,399.00 | 70,648.00 | 71,419.00 | 71,419.00 | 2,656,263 |
| Feb 12, 2025 | 78,012.00 | 78,485.00 | 77,382.00 | 77,870.00 | 77,870.00 | 718,158 |
| Feb 11, 2025 | 77,595.00 | 78,122.00 | 47,590.00 | 77,722.00 | 77,722.00 | 841,753 |
| Feb 10, 2025 | 76,532.00 | 77,599.00 | 76,500.00 | 77,137.00 | 77,137.00 | 433,757 |
| Feb 7, 2025 | 75,850.00 | 77,000.00 | 76,260.00 | 76,438.00 | 76,438.00 | 579,378 |
| Feb 6, 2025 | 75,849.00 | 76,969.00 | 76,310.00 | 76,491.00 | 76,491.00 | 1,215,523 |
| Feb 5, 2025 | 74,700.00 | 76,425.00 | 74,666.00 | 75,972.00 | 75,972.00 | 2,061,731 |
| Feb 4, 2025 | 74,311.00 | 75,070.00 | 73,841.00 | 74,675.00 | 74,675.00 | 922,976 |
| Feb 3, 2025 | 73,900.00 | 75,103.00 | 73,423.00 | 74,311.00 | 74,311.00 | 988,994 |
| Jan 31, 2025 | 73,009.00 | 74,086.00 | 72,981.00 | 73,811.00 | 73,811.00 | 611,589 |
| Jan 30, 2025 | 73,584.00 | 73,538.00 | 71,714.00 | 72,900.00 | 72,900.00 | 1,012,557 |
| Jan 29, 2025 | 73,365.00 | 73,784.00 | 73,062.00 | 73,775.00 | 73,775.00 | 1,492,548 |
| Jan 28, 2025 | 73,511.00 | 74,154.00 | 72,765.00 | 73,556.00 | 73,556.00 | 1,387,405 |
| Jan 27, 2025 | 69,333.00 | 73,636.00 | 69,333.00 | 73,100.00 | 73,100.00 | 3,766,550 |
| Jan 24, 2025 | 68,002.00 | 69,614.00 | 67,368.00 | 68,719.00 | 68,719.00 | 663,815 |
| Jan 23, 2025 | 67,500.00 | 68,615.00 | 67,128.00 | 68,520.00 | 68,520.00 | 794,735 |
| Jan 22, 2025 | 67,201.00 | 68,218.00 | 67,190.00 | 67,427.00 | 67,427.00 | 765,159 |
| Jan 21, 2025 | 67,400.00 | 67,869.00 | 66,961.00 | 67,080.00 | 67,080.00 | 1,132,685 |
| Jan 20, 2025 | 67,268.00 | 67,963.00 | 67,316.00 | 67,429.00 | 67,429.00 | 763,393 |
| Jan 17, 2025 | 66,933.00 | 67,482.00 | 66,562.00 | 67,440.00 | 67,440.00 | 973,380 |
| Jan 16, 2025 | 66,351.00 | 67,007.00 | 66,243.00 | 66,790.00 | 66,790.00 | 1,425,205 |
| Jan 15, 2025 | 67,056.00 | 67,633.00 | 65,406.00 | 66,618.00 | 66,618.00 | 1,340,792 |
| Jan 14, 2025 | 67,400.00 | 67,593.92 | 66,033.00 | 66,720.00 | 66,720.00 | 935,363 |
| Jan 13, 2025 | 68,717.00 | 68,873.00 | 68,138.00 | 68,404.00 | 68,404.00 | 977,114 |
| Jan 10, 2025 | 69,271.00 | 69,805.00 | 69,116.00 | 69,562.00 | 69,562.00 | 642,834 |
| Jan 9, 2025 | 69,000.00 | 69,485.00 | 68,372.00 | 69,304.00 | 69,304.00 | 809,838 |
| Jan 8, 2025 | 69,150.00 | 69,572.00 | 68,313.00 | 68,912.00 | 68,912.00 | 764,514 |
| Jan 7, 2025 | 68,700.00 | 69,165.00 | 68,635.00 | 68,742.00 | 68,742.00 | 782,229 |
| Jan 6, 2025 | 69,202.00 | 69,217.00 | 67,940.00 | 68,336.00 | 68,336.00 | 662,341 |
| Jan 3, 2025 | 68,297.00 | 69,348.00 | 68,041.00 | 68,799.00 | 68,799.00 | 448,521 |
| Jan 2, 2025 | 68,233.00 | 68,549.00 | 67,465.00 | 68,225.00 | 68,225.00 | 360,170 |
| Dec 31, 2024 | 67,232.00 | 68,111.00 | 67,134.00 | 67,657.00 | 67,657.00 | 111,332 |
| Dec 30, 2024 | 66,845.00 | 68,454.00 | 66,844.00 | 67,632.00 | 67,632.00 | 257,903 |
| Dec 27, 2024 | 67,125.00 | 68,149.00 | 67,200.00 | 68,080.00 | 68,080.00 | 529,858 |
| Dec 24, 2024 | 66,876.00 | 67,204.00 | 66,841.00 | 66,894.00 | 66,894.00 | 60,545 |
| Dec 23, 2024 | 66,037.00 | 67,283.00 | 65,921.00 | 66,858.00 | 66,858.00 | 255,264 |
| Dec 20, 2024 | 66,522.00 | 66,642.00 | 65,723.00 | 66,254.00 | 66,254.00 | 2,234,120 |
| Dec 19, 2024 | 65,900.00 | 67,106.00 | 65,706.00 | 66,520.00 | 66,520.00 | 2,606,119 |
| Dec 18, 2024 | 1354.7935 Dividend | |||||
| Dec 18, 2024 | 66,870.00 | 67,912.00 | 65,858.00 | 66,160.00 | 66,160.00 | 1,132,989 |
| Dec 17, 2024 | 67,297.00 | 68,072.00 | 66,997.00 | 67,912.00 | 67,898.45 | 504,211 |
| Dec 13, 2024 | 66,101.00 | 67,737.00 | 66,384.00 | 67,297.00 | 67,283.58 | 448,241 |
| Dec 12, 2024 | 66,888.00 | 67,734.00 | 65,968.00 | 66,844.00 | 66,830.66 | 1,779,452 |
| Dec 11, 2024 | 68,205.00 | 68,205.00 | 66,376.00 | 67,629.00 | 67,615.51 | 890,917 |
| Dec 10, 2024 | 67,450.00 | 67,980.00 | 67,237.00 | 67,251.00 | 67,237.59 | 841,298 |
| Dec 9, 2024 | 67,850.00 | 68,639.00 | 67,274.00 | 67,488.00 | 67,474.54 | 720,890 |
| Dec 6, 2024 | 68,240.00 | 68,700.00 | 67,891.00 | 67,900.00 | 67,886.45 | 834,129 |
| Dec 5, 2024 | 67,068.00 | 68,549.00 | 67,111.00 | 68,240.00 | 68,226.38 | 764,328 |
| Dec 4, 2024 | 67,000.00 | 67,800.00 | 67,039.00 | 67,592.00 | 67,578.52 | 906,262 |
| Dec 3, 2024 | 68,400.00 | 68,868.00 | 67,383.00 | 67,879.00 | 67,865.46 | 1,132,753 |
| Dec 2, 2024 | 68,100.00 | 69,406.00 | 68,310.00 | 68,719.00 | 68,705.29 | 1,724,399 |
| Nov 29, 2024 | 68,400.00 | 68,704.00 | 68,013.00 | 68,310.00 | 68,296.38 | 736,805 |
| Nov 28, 2024 | 68,835.00 | 69,150.00 | 67,873.00 | 68,320.00 | 68,306.37 | 960,555 |
| Nov 27, 2024 | 68,407.00 | 69,200.00 | 67,182.00 | 68,820.00 | 68,806.27 | 1,340,985 |
| Nov 26, 2024 | 67,201.00 | 68,411.00 | 67,202.00 | 68,407.00 | 68,393.35 | 795,439 |
| Nov 25, 2024 | 67,499.00 | 68,000.00 | 67,260.00 | 67,643.00 | 67,629.51 | 926,054 |
| Nov 22, 2024 | 66,565.00 | 67,100.00 | 66,337.00 | 67,080.00 | 67,066.62 | 1,417,436 |
| Nov 21, 2024 | 66,540.00 | 67,199.00 | 66,313.00 | 66,354.00 | 66,340.77 | 1,714,345 |
| Nov 20, 2024 | 66,240.00 | 67,200.00 | 66,305.00 | 66,833.00 | 66,819.66 | 1,418,566 |
| Nov 19, 2024 | 65,010.00 | 66,306.00 | 65,010.00 | 66,075.00 | 66,061.82 | 925,123 |
| Nov 18, 2024 | 65,010.00 | 65,882.00 | 65,175.00 | 65,415.00 | 65,401.95 | 837,424 |
| Nov 15, 2024 | 64,110.00 | 65,678.00 | 64,654.00 | 65,304.00 | 65,290.97 | 510,925 |
| Nov 14, 2024 | 64,000.00 | 64,914.00 | 34,791.33 | 64,851.00 | 64,838.06 | 1,303,136 |
| Nov 13, 2024 | 63,120.00 | 63,951.00 | 63,135.00 | 63,750.00 | 63,737.28 | 1,193,676 |
| Nov 12, 2024 | 62,000.00 | 63,980.00 | 62,499.00 | 63,731.00 | 63,718.29 | 2,138,498 |
| Nov 11, 2024 | 61,900.00 | 63,221.00 | 61,673.00 | 63,221.00 | 63,208.39 | 381,458 |
| Nov 8, 2024 | 61,770.00 | 62,028.00 | 61,166.00 | 61,900.00 | 61,887.65 | 258,967 |
| Nov 7, 2024 | 62,100.00 | 62,787.00 | 61,614.00 | 61,953.00 | 61,940.64 | 488,842 |
| Nov 6, 2024 | 62,100.00 | 64,500.00 | 62,497.00 | 63,140.00 | 63,127.40 | 2,188,925 |
| Nov 5, 2024 | 61,599.00 | 61,630.00 | 61,270.00 | 61,462.00 | 61,449.74 | 334,497 |
| Nov 4, 2024 | 62,280.00 | 62,040.00 | 61,550.00 | 61,600.00 | 61,587.71 | 342,368 |
| Nov 1, 2024 | 61,200.00 | 62,083.00 | 61,188.00 | 61,563.00 | 61,550.72 | 521,335 |
| Oct 31, 2024 | 61,080.00 | 61,239.00 | 60,268.00 | 61,004.00 | 60,991.83 | 414,019 |
| Oct 30, 2024 | 61,260.00 | 61,215.00 | 60,250.00 | 60,795.00 | 60,782.87 | 597,620 |
| Oct 29, 2024 | 61,550.00 | 61,972.00 | 61,148.00 | 61,231.00 | 61,218.79 | 528,632 |
| Oct 28, 2024 | 60,722.00 | 61,578.00 | 60,900.00 | 61,547.00 | 61,534.72 | 584,960 |
| Oct 25, 2024 | 60,842.00 | 61,183.00 | 60,653.00 | 61,139.00 | 61,126.80 | 1,043,051 |
| Oct 24, 2024 | 61,300.00 | 61,606.00 | 61,053.00 | 61,082.00 | 61,069.81 | 704,115 |
| Oct 23, 2024 | 61,000.00 | 61,700.00 | 60,964.00 | 61,700.00 | 61,687.69 | 1,492,794 |
| Oct 22, 2024 | 60,237.00 | 60,717.00 | 59,800.00 | 60,710.00 | 60,697.89 | 1,989,980 |
| Oct 21, 2024 | 60,780.00 | 60,877.00 | 60,180.00 | 60,390.00 | 60,377.95 | 807,308 |
| Oct 18, 2024 | 61,910.00 | 61,914.00 | 60,178.00 | 60,200.00 | 60,187.99 | 1,620,664 |
| Oct 17, 2024 | 63,200.00 | 63,363.00 | 62,771.00 | 62,918.00 | 62,905.45 | 493,656 |
| Oct 16, 2024 | 62,335.00 | 63,351.00 | 62,032.00 | 63,202.00 | 63,189.39 | 440,596 |
| Oct 15, 2024 | 61,969.00 | 62,882.00 | 61,873.00 | 62,478.00 | 62,465.54 | 254,062 |
| Oct 14, 2024 | 61,149.00 | 61,829.00 | 61,036.00 | 61,717.00 | 61,704.69 | 371,240 |
| Oct 11, 2024 | 61,363.00 | 61,408.00 | 60,990.00 | 61,000.00 | 60,987.83 | 479,433 |
| Oct 10, 2024 | 62,317.00 | 62,576.00 | 61,930.00 | 61,944.00 | 61,931.64 | 204,869 |
| Oct 9, 2024 | 61,642.00 | 62,349.00 | 61,825.00 | 62,317.00 | 62,304.57 | 420,244 |
| Oct 8, 2024 | 61,056.00 | 61,900.00 | 61,113.00 | 61,751.00 | 61,738.68 | 1,151,204 |
| Oct 7, 2024 | 61,500.00 | 61,446.00 | 60,830.00 | 61,113.00 | 61,100.81 | 374,689 |
| Oct 4, 2024 | 61,408.00 | 61,656.00 | 61,125.00 | 61,320.00 | 61,307.77 | 352,070 |
| Oct 3, 2024 | 61,616.00 | 61,745.00 | 60,891.00 | 61,700.00 | 61,687.69 | 769,408 |
| Oct 2, 2024 | 63,296.00 | 63,258.00 | 62,587.00 | 62,700.00 | 62,687.49 | 419,393 |
| Oct 1, 2024 | 62,400.00 | 63,528.00 | 62,861.00 | 63,420.00 | 63,407.35 | 1,078,085 |
| Sep 30, 2024 | 64,495.00 | 64,429.00 | 62,442.00 | 62,993.00 | 62,980.43 | 665,832 |
| Sep 27, 2024 | 63,399.00 | 64,025.00 | 63,356.00 | 63,660.00 | 63,647.30 | 789,585 |
| Sep 26, 2024 | 64,500.00 | 64,612.00 | 62,840.00 | 63,754.00 | 63,741.28 | 2,371,337 |
| Sep 25, 2024 | 1373.4467 Dividend | |||||
| Sep 25, 2024 | 64,800.00 | 64,470.00 | 63,543.00 | 63,814.00 | 63,801.27 | 1,156,076 |
| Sep 23, 2024 | 65,165.00 | 65,800.00 | 65,151.00 | 65,505.00 | 65,478.20 | 351,398 |
| Sep 20, 2024 | 65,619.00 | 65,954.00 | 65,106.00 | 65,236.00 | 65,209.31 | 1,688,651 |
| Sep 19, 2024 | 66,500.00 | 66,557.00 | 65,284.00 | 65,284.00 | 65,257.29 | 1,610,109 |
| Sep 18, 2024 | 66,631.00 | 66,896.00 | 66,361.00 | 66,580.00 | 66,552.76 | 419,697 |
| Sep 17, 2024 | 69,450.00 | 69,450.00 | 67,341.00 | 67,341.00 | 67,313.45 | 1,115,100 |
| Sep 16, 2024 | 68,950.00 | 69,519.00 | 68,662.00 | 69,337.00 | 69,308.63 | 1,165,369 |
| Sep 13, 2024 | 67,100.00 | 69,287.00 | 67,397.00 | 69,029.00 | 69,000.76 | 1,591,960 |
| Sep 12, 2024 | 67,374.00 | 69,999.00 | 67,374.00 | 69,100.00 | 69,071.73 | 1,332,131 |
| Sep 11, 2024 | 69,767.00 | 69,999.00 | 68,859.00 | 69,415.00 | 69,386.60 | 743,699 |
| Sep 10, 2024 | 69,257.00 | 69,742.00 | 69,200.00 | 69,560.00 | 69,531.54 | 585,050 |
| Sep 9, 2024 | 68,441.00 | 69,472.00 | 68,441.00 | 69,436.00 | 69,407.59 | 970,853 |
| Sep 6, 2024 | 67,139.00 | 68,441.00 | 67,288.00 | 68,441.00 | 68,413.00 | 694,926 |
| Sep 5, 2024 | 67,593.00 | 68,403.00 | 67,593.00 | 67,929.00 | 67,901.21 | 1,086,079 |
| Sep 4, 2024 | 67,000.00 | 68,147.00 | 67,439.00 | 67,756.00 | 67,728.27 | 1,177,514 |
| Sep 3, 2024 | 66,750.00 | 67,606.00 | 66,558.00 | 67,580.00 | 67,552.35 | 773,266 |
| Sep 2, 2024 | 66,010.00 | 67,128.00 | 66,010.00 | 66,750.00 | 66,722.69 | 693,213 |
| Aug 30, 2024 | 65,835.00 | 66,251.00 | 65,743.00 | 66,010.00 | 65,982.99 | 453,959 |
| Aug 29, 2024 | 65,287.00 | 65,925.00 | 65,421.00 | 65,650.00 | 65,623.14 | 593,578 |
| Aug 28, 2024 | 65,704.00 | 66,036.00 | 65,345.00 | 65,830.00 | 65,803.06 | 869,508 |
| Aug 27, 2024 | 64,907.00 | 65,650.00 | 64,869.00 | 65,370.00 | 65,343.25 | 489,515 |
| Aug 26, 2024 | 64,600.00 | 65,161.00 | 64,371.00 | 64,710.00 | 64,683.52 | 390,476 |
| Aug 23, 2024 | 65,100.00 | 65,478.00 | 64,504.00 | 64,675.00 | 64,648.54 | 1,000,579 |
| Aug 22, 2024 | 64,400.00 | 65,380.00 | 64,647.00 | 65,153.00 | 65,126.34 | 405,822 |
| Aug 21, 2024 | 63,500.00 | 64,964.00 | 63,522.00 | 64,614.00 | 64,587.56 | 734,556 |
| Aug 20, 2024 | 64,050.00 | 64,523.00 | 63,501.00 | 64,442.00 | 64,415.64 | 929,307 |
| Aug 19, 2024 | 64,000.00 | 64,377.00 | 63,574.00 | 64,172.00 | 64,145.74 | 1,225,491 |
| Aug 16, 2024 | 64,553.00 | 64,553.00 | 63,807.00 | 63,907.00 | 63,880.85 | 959,319 |
| Aug 15, 2024 | 65,111.00 | 65,687.00 | 64,670.00 | 64,792.00 | 64,765.49 | 541,342 |
| Aug 14, 2024 | 64,952.00 | 65,774.00 | 64,678.00 | 65,014.00 | 64,987.40 | 1,182,850 |
| Aug 13, 2024 | 64,400.00 | 65,529.00 | 64,405.00 | 65,241.00 | 65,214.31 | 575,587 |
| Aug 12, 2024 | 65,083.00 | 65,413.00 | 64,896.00 | 65,300.00 | 65,273.29 | 845,676 |
| Aug 8, 2024 | 63,411.00 | 65,759.00 | 63,411.00 | 65,453.00 | 65,426.22 | 1,019,739 |
| Aug 7, 2024 | 63,752.00 | 65,171.00 | 63,584.00 | 64,900.00 | 64,873.45 | 1,547,955 |
| Aug 6, 2024 | 63,835.00 | 65,040.00 | 63,188.00 | 63,794.00 | 63,767.90 | 528,393 |
| Aug 5, 2024 | 64,403.00 | 65,785.00 | 63,091.00 | 63,286.00 | 63,260.11 | 3,429,239 |
| Aug 2, 2024 | 64,500.00 | 65,589.00 | 63,946.00 | 65,226.00 | 65,199.32 | 942,768 |
| Aug 1, 2024 | 64,299.00 | 65,504.00 | 64,000.00 | 64,625.00 | 64,598.56 | 571,882 |
| Jul 31, 2024 | 65,000.00 | 65,358.00 | 63,862.00 | 63,996.00 | 63,969.82 | 683,591 |
| Jul 30, 2024 | 62,950.00 | 65,392.00 | 62,950.00 | 64,681.00 | 64,654.54 | 759,886 |
| Jul 29, 2024 | 64,000.00 | 66,108.00 | 54,083.00 | 65,350.00 | 65,323.26 | 1,235,650 |
| Jul 26, 2024 | 63,150.00 | 64,260.00 | 63,150.00 | 64,018.00 | 63,991.80 | 735,876 |
| Jul 25, 2024 | 60,999.00 | 64,369.00 | 60,800.00 | 64,059.00 | 64,032.79 | 1,763,717 |
| Jul 24, 2024 | 61,105.00 | 61,436.00 | 60,250.00 | 60,772.00 | 60,747.14 | 1,512,732 |
| Jul 23, 2024 | 61,400.00 | 61,998.00 | 60,849.00 | 61,289.00 | 61,263.93 | 2,123,174 |
| Jul 22, 2024 | 60,100.00 | 61,340.00 | 60,479.00 | 61,336.00 | 61,310.90 | 2,408,594 |
| Jul 19, 2024 | 60,155.00 | 60,739.00 | 60,156.00 | 60,500.00 | 60,475.25 | 1,282,200 |
| Jul 18, 2024 | 59,328.00 | 60,363.00 | 59,310.00 | 60,060.00 | 60,035.43 | 1,239,880 |
| Jul 17, 2024 | 58,200.00 | 59,388.00 | 57,763.00 | 59,164.00 | 59,139.79 | 512,059 |
| Jul 16, 2024 | 58,469.00 | 58,476.00 | 57,566.00 | 57,843.00 | 57,819.34 | 253,870 |
| Jul 15, 2024 | 58,250.00 | 59,108.00 | 58,197.00 | 58,825.00 | 58,800.93 | 889,858 |
| Jul 12, 2024 | 57,524.00 | 58,576.00 | 57,524.00 | 58,402.00 | 58,378.11 | 535,090 |
| Jul 11, 2024 | 57,730.00 | 58,073.00 | 57,278.00 | 57,524.00 | 57,500.46 | 930,661 |
| Jul 10, 2024 | 57,741.00 | 57,915.00 | 57,296.00 | 57,625.00 | 57,601.43 | 572,132 |
| Jul 9, 2024 | 56,930.00 | 57,534.00 | 56,959.00 | 57,534.00 | 57,510.46 | 606,508 |
| Jul 8, 2024 | 57,367.00 | 57,606.00 | 57,047.00 | 57,047.00 | 57,023.66 | 480,539 |
| Jul 5, 2024 | 57,611.00 | 57,726.00 | 57,245.00 | 57,245.00 | 57,221.58 | 499,215 |
| Jul 4, 2024 | 57,750.00 | 58,327.00 | 57,567.00 | 57,600.00 | 57,576.43 | 606,049 |
| Jul 3, 2024 | 57,100.00 | 57,618.00 | 57,100.00 | 57,287.00 | 57,263.56 | 769,289 |
| Jul 2, 2024 | 57,750.00 | 57,435.00 | 56,645.00 | 57,206.00 | 57,182.59 | 845,883 |
| Jul 1, 2024 | 56,000.00 | 57,004.00 | 55,874.00 | 56,545.00 | 56,521.87 | 569,710 |
| Jun 28, 2024 | 56,500.00 | 57,090.00 | 55,882.00 | 56,168.00 | 56,145.02 | 758,146 |
| Jun 27, 2024 | 56,000.00 | 57,515.00 | 56,713.00 | 56,903.00 | 56,879.72 | 328,890 |
| Jun 26, 2024 | 1374.2357 Dividend | |||||
| Jun 26, 2024 | 57,200.00 | 57,623.00 | 56,107.00 | 56,350.00 | 56,326.95 | 474,491 |
| Jun 25, 2024 | 58,400.00 | 58,872.00 | 58,038.00 | 58,105.00 | 58,067.49 | 1,793,349 |
| Jun 24, 2024 | 56,600.00 | 58,700.00 | 56,600.00 | 58,500.00 | 58,462.23 | 1,574,818 |
| Jun 21, 2024 | 56,001.00 | 56,443.00 | 36,375.00 | 56,375.00 | 56,338.61 | 1,066,529 |
| Jun 20, 2024 | 55,767.00 | 56,395.00 | 55,518.00 | 56,134.00 | 56,097.76 | 2,276,653 |
| Jun 19, 2024 | 56,000.00 | 56,000.00 | 55,444.00 | 55,681.00 | 55,645.06 | 1,014,070 |
| Jun 18, 2024 | 55,700.00 | 56,337.00 | 55,277.00 | 55,425.00 | 55,389.22 | 1,406,642 |
| Jun 14, 2024 | 55,995.00 | 56,106.00 | 55,304.00 | 55,571.00 | 55,535.13 | 1,308,847 |
| Jun 13, 2024 | 56,578.00 | 56,384.00 | 55,643.00 | 55,913.00 | 55,876.91 | 681,241 |
| Jun 12, 2024 | 56,607.00 | 57,230.00 | 56,486.00 | 56,578.00 | 56,541.48 | 703,613 |
| Jun 11, 2024 | 57,553.00 | 57,136.00 | 55,773.00 | 56,607.00 | 56,570.46 | 1,902,484 |
| Jun 10, 2024 | 58,136.00 | 58,175.00 | 57,129.00 | 57,234.00 | 57,197.05 | 441,224 |
| Jun 7, 2024 | 58,750.00 | 58,853.00 | 58,074.00 | 58,766.00 | 58,728.06 | 416,967 |
| Jun 6, 2024 | 58,653.00 | 58,951.00 | 58,159.00 | 58,751.00 | 58,713.07 | 521,685 |
| Jun 5, 2024 | 58,300.00 | 58,941.00 | 58,157.00 | 58,740.00 | 58,702.08 | 1,184,404 |
| Jun 4, 2024 | 57,706.00 | 57,887.00 | 56,923.00 | 57,560.00 | 57,522.84 | 948,927 |
| Jun 3, 2024 | 58,000.00 | 58,632.00 | 57,550.00 | 57,550.00 | 57,512.85 | 700,560 |
| May 31, 2024 | 57,464.00 | 57,900.00 | 55,842.00 | 57,900.00 | 57,862.62 | 1,451,668 |
| May 30, 2024 | 55,700.00 | 56,579.00 | 55,500.00 | 56,579.00 | 56,542.48 | 1,053,845 |
| May 28, 2024 | 56,070.00 | 56,353.00 | 55,746.00 | 55,799.00 | 55,762.98 | 339,441 |
| May 27, 2024 | 56,225.00 | 56,891.00 | 55,656.00 | 55,732.00 | 55,696.02 | 252,082 |
| May 24, 2024 | 56,372.00 | 56,731.00 | 56,064.00 | 56,225.00 | 56,188.71 | 358,619 |
| May 23, 2024 | 56,952.00 | 57,538.00 | 56,826.00 | 56,865.00 | 56,828.29 | 479,925 |
| May 22, 2024 | 56,610.00 | 57,201.00 | 56,610.00 | 57,091.00 | 57,054.14 | 319,621 |
| May 21, 2024 | 56,849.00 | 57,036.00 | 56,610.00 | 56,610.00 | 56,573.45 | 385,309 |
| May 20, 2024 | 57,000.00 | 57,560.00 | 56,857.00 | 57,342.00 | 57,304.98 | 442,562 |
| May 17, 2024 | 56,780.00 | 57,500.00 | 56,780.00 | 56,932.00 | 56,895.25 | 318,689 |
| May 16, 2024 | 57,500.00 | 57,453.00 | 56,841.00 | 57,275.00 | 57,238.02 | 409,723 |
| May 15, 2024 | 57,100.00 | 57,894.00 | 57,014.00 | 57,208.00 | 57,171.07 | 537,934 |
| May 14, 2024 | 56,700.00 | 57,234.00 | 56,550.00 | 57,023.00 | 56,986.19 | 479,525 |
| May 13, 2024 | 56,300.00 | 56,691.00 | 56,047.00 | 56,550.00 | 56,513.49 | 323,852 |
| May 10, 2024 | 55,650.00 | 56,504.00 | 55,648.00 | 56,309.00 | 56,272.65 | 324,905 |
| May 9, 2024 | 55,270.00 | 55,987.00 | 55,270.00 | 55,628.00 | 55,592.09 | 481,249 |