Johannesburg - Delayed Quote ZAc
Hosken Consolidated Investments Limited (HCI.JO)
13,315.00
+4.00
+(0.03%)
As of 11:04:41 AM GMT+2. Market Open.
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 15, 2025 | 13,030.00 | 13,315.00 | 13,030.00 | 13,315.00 | 13,315.00 | 382 |
| May 14, 2025 | 13,230.00 | 13,530.00 | 13,230.00 | 13,311.00 | 13,311.00 | 14,438 |
| May 13, 2025 | 13,284.00 | 13,550.00 | 13,284.00 | 13,431.00 | 13,431.00 | 33,304 |
| May 12, 2025 | 13,347.00 | 13,500.00 | 13,334.00 | 13,451.00 | 13,451.00 | 68,161 |
| May 9, 2025 | 13,000.00 | 13,350.00 | 12,992.00 | 13,350.00 | 13,350.00 | 11,178 |
| May 8, 2025 | 13,411.00 | 13,411.00 | 13,034.00 | 13,034.00 | 13,034.00 | 3,190 |
| May 7, 2025 | 13,100.00 | 13,210.00 | 13,026.00 | 13,210.00 | 13,210.00 | 74,401 |
| May 6, 2025 | 13,499.00 | 13,570.00 | 13,128.00 | 13,159.00 | 13,159.00 | 28,329 |
| May 5, 2025 | 13,598.00 | 13,616.00 | 13,271.00 | 13,271.00 | 13,271.00 | 35,376 |
| May 2, 2025 | 13,171.00 | 13,840.00 | 13,171.00 | 13,515.00 | 13,515.00 | 99,088 |
| Apr 30, 2025 | 13,326.00 | 13,400.00 | 13,130.00 | 13,190.00 | 13,190.00 | 49,160 |
| Apr 29, 2025 | 13,839.00 | 13,839.00 | 13,337.00 | 13,337.00 | 13,337.00 | 22,714 |
| Apr 25, 2025 | 13,741.00 | 13,755.00 | 13,541.00 | 13,650.00 | 13,650.00 | 33,735 |
| Apr 24, 2025 | 13,617.00 | 13,752.00 | 13,400.00 | 13,610.00 | 13,610.00 | 11,932 |
| Apr 23, 2025 | 13,238.00 | 13,631.00 | 13,238.00 | 13,436.00 | 13,436.00 | 20,886 |
| Apr 22, 2025 | 12,870.00 | 13,230.00 | 12,807.00 | 13,123.00 | 13,123.00 | 42,381 |
| Apr 17, 2025 | 13,000.00 | 13,080.00 | 12,978.00 | 12,978.00 | 12,978.00 | 30,172 |
| Apr 16, 2025 | 13,098.00 | 13,265.00 | 12,942.00 | 13,020.00 | 13,020.00 | 57,138 |
| Apr 15, 2025 | 13,001.00 | 13,334.00 | 12,958.00 | 13,192.00 | 13,192.00 | 31,011 |
| Apr 14, 2025 | 12,749.00 | 13,001.00 | 12,749.00 | 13,001.00 | 13,001.00 | 57,079 |
| Apr 11, 2025 | 12,488.00 | 12,804.00 | 12,400.00 | 12,761.00 | 12,761.00 | 63,605 |
| Apr 10, 2025 | 12,701.00 | 13,113.00 | 12,517.00 | 12,616.00 | 12,616.00 | 96,398 |
| Apr 9, 2025 | 12,650.00 | 12,744.00 | 12,251.00 | 12,521.00 | 12,521.00 | 44,414 |
| Apr 8, 2025 | 12,335.00 | 12,914.00 | 12,285.00 | 12,899.00 | 12,899.00 | 30,231 |
| Apr 7, 2025 | 11,921.00 | 12,526.00 | 11,740.00 | 12,398.00 | 12,398.00 | 81,689 |
| Apr 4, 2025 | 12,741.00 | 12,742.00 | 12,060.00 | 12,400.00 | 12,400.00 | 98,866 |
| Apr 3, 2025 | 13,250.00 | 13,341.00 | 12,700.00 | 12,800.00 | 12,800.00 | 228,130 |
| Apr 2, 2025 | 13,871.00 | 13,957.00 | 13,400.00 | 13,420.00 | 13,420.00 | 77,853 |
| Apr 1, 2025 | 13,583.00 | 13,905.00 | 13,493.00 | 13,900.00 | 13,900.00 | 49,289 |
| Mar 31, 2025 | 13,689.00 | 13,949.00 | 13,450.00 | 13,496.00 | 13,496.00 | 162,686 |
| Mar 28, 2025 | 13,899.00 | 13,950.00 | 13,726.00 | 13,900.00 | 13,900.00 | 108,300 |
| Mar 27, 2025 | 13,775.00 | 13,850.00 | 13,636.00 | 13,823.00 | 13,823.00 | 57,211 |
| Mar 26, 2025 | 13,699.00 | 13,845.00 | 13,699.00 | 13,775.00 | 13,775.00 | 191,356 |
| Mar 25, 2025 | 13,379.00 | 13,699.00 | 13,350.00 | 13,699.00 | 13,699.00 | 46,444 |
| Mar 24, 2025 | 13,225.00 | 13,302.00 | 13,119.00 | 13,216.00 | 13,216.00 | 34,341 |
| Mar 20, 2025 | 13,224.00 | 13,472.00 | 13,105.00 | 13,200.00 | 13,200.00 | 149,981 |
| Mar 19, 2025 | 12,928.00 | 13,278.00 | 12,890.00 | 13,278.00 | 13,278.00 | 75,955 |
| Mar 18, 2025 | 13,295.00 | 13,320.00 | 12,915.00 | 12,925.00 | 12,925.00 | 57,027 |
| Mar 17, 2025 | 13,357.00 | 13,441.00 | 13,217.00 | 13,297.00 | 13,297.00 | 28,802 |
| Mar 14, 2025 | 13,101.00 | 13,282.00 | 13,100.00 | 13,252.00 | 13,252.00 | 11,312 |
| Mar 13, 2025 | 13,386.00 | 13,398.00 | 13,158.00 | 13,158.00 | 13,158.00 | 44,776 |
| Mar 12, 2025 | 13,705.00 | 13,705.00 | 13,269.00 | 13,369.00 | 13,369.00 | 24,336 |
| Mar 11, 2025 | 13,528.00 | 13,694.00 | 13,397.00 | 13,574.00 | 13,574.00 | 29,153 |
| Mar 10, 2025 | 13,500.00 | 13,912.00 | 13,500.00 | 13,665.00 | 13,665.00 | 73,281 |
| Mar 7, 2025 | 13,741.00 | 13,861.00 | 13,500.00 | 13,500.00 | 13,500.00 | 104,677 |
| Mar 6, 2025 | 14,145.00 | 14,145.00 | 13,744.00 | 13,744.00 | 13,744.00 | 14,826 |
| Mar 5, 2025 | 13,899.00 | 14,068.00 | 13,875.00 | 13,990.00 | 13,990.00 | 77,744 |
| Mar 4, 2025 | 13,976.00 | 13,976.00 | 13,700.00 | 13,801.00 | 13,801.00 | 74,908 |
| Mar 3, 2025 | 13,848.00 | 14,100.00 | 13,551.00 | 13,960.00 | 13,960.00 | 42,042 |
| Feb 28, 2025 | 14,253.00 | 14,253.00 | 13,605.00 | 13,686.00 | 13,686.00 | 80,481 |
| Feb 27, 2025 | 13,950.00 | 14,010.00 | 13,551.00 | 13,976.00 | 13,976.00 | 79,980 |
| Feb 26, 2025 | 14,304.00 | 14,397.00 | 13,965.00 | 13,965.00 | 13,965.00 | 16,380 |
| Feb 25, 2025 | 14,000.00 | 14,341.00 | 13,799.00 | 14,333.00 | 14,333.00 | 101,884 |
| Feb 24, 2025 | 14,325.00 | 14,324.00 | 14,091.00 | 14,091.00 | 14,091.00 | 69,562 |
| Feb 21, 2025 | 14,433.00 | 14,490.00 | 14,199.00 | 14,199.00 | 14,199.00 | 25,556 |
| Feb 20, 2025 | 14,524.00 | 14,574.00 | 14,257.00 | 14,433.00 | 14,433.00 | 42,989 |
| Feb 19, 2025 | 14,504.00 | 14,704.00 | 14,500.00 | 14,530.00 | 14,530.00 | 105,687 |
| Feb 18, 2025 | 14,749.00 | 14,750.00 | 14,551.00 | 14,551.00 | 14,551.00 | 24,019 |
| Feb 17, 2025 | 14,689.00 | 14,820.00 | 14,515.00 | 14,601.00 | 14,601.00 | 28,142 |
| Feb 14, 2025 | 14,998.00 | 14,996.00 | 14,655.00 | 14,688.00 | 14,688.00 | 9,511 |
| Feb 13, 2025 | 14,966.00 | 14,974.00 | 14,613.00 | 14,722.00 | 14,722.00 | 47,519 |
| Feb 12, 2025 | 14,801.00 | 14,984.00 | 14,750.00 | 14,880.00 | 14,880.00 | 104,355 |
| Feb 11, 2025 | 15,172.00 | 15,006.00 | 14,753.00 | 14,815.00 | 14,815.00 | 25,656 |
| Feb 10, 2025 | 15,301.00 | 15,452.00 | 15,012.00 | 15,029.00 | 15,029.00 | 50,260 |
| Feb 7, 2025 | 15,551.00 | 15,640.00 | 15,225.00 | 15,299.00 | 15,299.00 | 184,165 |
| Feb 6, 2025 | 15,276.00 | 15,633.00 | 15,266.00 | 15,499.00 | 15,499.00 | 86,779 |
| Feb 5, 2025 | 15,173.00 | 15,405.00 | 15,000.00 | 15,176.00 | 15,176.00 | 74,161 |
| Feb 4, 2025 | 15,001.00 | 15,246.00 | 14,950.00 | 15,172.00 | 15,172.00 | 25,143 |
| Feb 3, 2025 | 15,109.00 | 15,194.00 | 14,934.00 | 14,942.00 | 14,942.00 | 20,382 |
| Jan 31, 2025 | 15,574.00 | 15,574.00 | 15,000.00 | 15,195.00 | 15,195.00 | 151,377 |
| Jan 30, 2025 | 15,100.00 | 15,550.00 | 15,099.00 | 15,482.00 | 15,482.00 | 60,682 |
| Jan 29, 2025 | 15,050.00 | 15,218.00 | 14,844.00 | 15,135.00 | 15,135.00 | 48,246 |
| Jan 28, 2025 | 15,001.00 | 15,332.00 | 15,000.00 | 15,050.00 | 15,050.00 | 80,138 |
| Jan 27, 2025 | 15,590.00 | 15,590.00 | 15,000.00 | 15,050.00 | 15,050.00 | 38,597 |
| Jan 24, 2025 | 16,099.00 | 16,202.00 | 15,500.00 | 15,646.00 | 15,646.00 | 83,975 |
| Jan 23, 2025 | 16,282.00 | 16,282.00 | 16,001.00 | 16,015.00 | 16,015.00 | 26,054 |
| Jan 22, 2025 | 16,099.00 | 16,499.00 | 16,089.00 | 16,231.00 | 16,231.00 | 56,875 |
| Jan 21, 2025 | 16,107.00 | 16,400.00 | 16,015.00 | 16,032.00 | 16,032.00 | 44,508 |
| Jan 20, 2025 | 16,302.00 | 16,302.00 | 16,027.00 | 16,163.00 | 16,163.00 | 23,623 |
| Jan 17, 2025 | 16,132.00 | 16,200.00 | 15,980.00 | 16,112.00 | 16,112.00 | 45,360 |
| Jan 16, 2025 | 16,029.00 | 16,246.00 | 15,750.00 | 16,000.00 | 16,000.00 | 31,875 |
| Jan 15, 2025 | 15,900.00 | 16,151.00 | 15,797.00 | 16,100.00 | 16,100.00 | 68,878 |
| Jan 14, 2025 | 15,946.00 | 16,176.00 | 15,694.00 | 15,900.00 | 15,900.00 | 16,187 |
| Jan 13, 2025 | 16,073.00 | 16,215.00 | 15,734.00 | 15,879.00 | 15,879.00 | 46,011 |
| Jan 10, 2025 | 16,021.00 | 16,206.00 | 16,000.00 | 16,000.00 | 16,000.00 | 30,577 |
| Jan 9, 2025 | 16,300.00 | 16,207.00 | 16,000.00 | 16,020.00 | 16,020.00 | 13,062 |
| Jan 8, 2025 | 16,006.00 | 16,236.00 | 16,000.00 | 16,064.00 | 16,064.00 | 26,943 |
| Jan 7, 2025 | 16,306.00 | 16,478.00 | 16,000.00 | 16,026.00 | 16,026.00 | 48,943 |
| Jan 6, 2025 | 16,410.00 | 16,518.00 | 16,266.00 | 16,270.00 | 16,270.00 | 32,708 |
| Jan 3, 2025 | 16,221.00 | 16,450.00 | 16,221.00 | 16,450.00 | 16,450.00 | 32,311 |
| Jan 2, 2025 | 16,564.00 | 16,661.00 | 16,271.00 | 16,420.00 | 16,420.00 | 30,539 |
| Dec 31, 2024 | 16,682.00 | 16,890.00 | 16,395.00 | 16,400.00 | 16,400.00 | 64,405 |
| Dec 30, 2024 | 16,422.00 | 16,598.00 | 16,200.00 | 16,500.00 | 16,500.00 | 49,972 |
| Dec 27, 2024 | 16,106.00 | 16,461.00 | 16,100.00 | 16,229.00 | 16,229.00 | 22,402 |
| Dec 24, 2024 | 16,500.00 | 16,526.00 | 16,050.00 | 16,050.00 | 16,050.00 | 30,270 |
| Dec 23, 2024 | 16,324.00 | 16,746.00 | 16,324.00 | 16,484.00 | 16,484.00 | 43,281 |
| Dec 20, 2024 | 16,317.00 | 16,599.00 | 16,165.00 | 16,324.00 | 16,324.00 | 159,908 |
| Dec 19, 2024 | 16,650.00 | 16,697.50 | 16,299.00 | 16,305.00 | 16,305.00 | 57,541 |
| Dec 18, 2024 | 50 Dividend | |||||
| Dec 18, 2024 | 16,563.00 | 16,671.00 | 16,500.00 | 16,671.00 | 16,671.00 | 76,034 |
| Dec 17, 2024 | 16,938.00 | 17,207.00 | 16,401.00 | 16,563.00 | 16,562.50 | 94,811 |
| Dec 13, 2024 | 17,089.00 | 17,146.00 | 16,913.00 | 16,938.00 | 16,937.49 | 37,567 |
| Dec 12, 2024 | 16,800.00 | 17,150.00 | 16,800.00 | 16,989.00 | 16,988.49 | 138,193 |
| Dec 11, 2024 | 17,029.00 | 17,103.00 | 16,792.00 | 16,792.00 | 16,791.49 | 52,239 |
| Dec 10, 2024 | 17,408.00 | 17,408.00 | 17,000.00 | 17,061.00 | 17,060.49 | 48,743 |
| Dec 9, 2024 | 17,443.00 | 17,589.00 | 17,300.00 | 17,408.00 | 17,407.47 | 67,995 |
| Dec 6, 2024 | 17,500.00 | 17,587.00 | 17,301.00 | 17,313.00 | 17,312.48 | 23,389 |
| Dec 5, 2024 | 17,314.00 | 17,599.00 | 17,204.00 | 17,450.00 | 17,449.47 | 151,407 |
| Dec 4, 2024 | 17,070.00 | 17,526.00 | 17,070.00 | 17,250.00 | 17,249.48 | 108,928 |
| Dec 3, 2024 | 17,910.00 | 17,910.00 | 17,003.00 | 17,177.00 | 17,176.48 | 65,137 |
| Dec 2, 2024 | 17,304.00 | 17,651.00 | 17,223.00 | 17,539.00 | 17,538.47 | 48,619 |
| Nov 29, 2024 | 17,777.00 | 17,780.00 | 17,283.00 | 17,283.00 | 17,282.48 | 37,606 |
| Nov 28, 2024 | 18,500.00 | 18,500.00 | 17,699.00 | 17,791.00 | 17,790.46 | 252,213 |
| Nov 27, 2024 | 18,985.00 | 18,985.00 | 18,346.00 | 18,370.00 | 18,369.45 | 17,590 |
| Nov 26, 2024 | 19,700.00 | 19,700.00 | 18,697.00 | 18,801.00 | 18,800.43 | 42,766 |
| Nov 25, 2024 | 19,646.00 | 19,702.00 | 19,550.00 | 19,559.00 | 19,558.41 | 82,576 |
| Nov 22, 2024 | 19,819.00 | 19,949.00 | 19,107.00 | 19,578.00 | 19,577.41 | 35,797 |
| Nov 21, 2024 | 19,600.00 | 19,811.00 | 19,402.00 | 19,524.00 | 19,523.41 | 119,571 |
| Nov 20, 2024 | 19,570.00 | 19,684.00 | 19,189.00 | 19,600.00 | 19,599.41 | 61,105 |
| Nov 19, 2024 | 19,720.00 | 19,949.00 | 19,349.00 | 19,587.00 | 19,586.41 | 69,222 |
| Nov 18, 2024 | 19,899.00 | 20,215.00 | 19,000.00 | 19,600.00 | 19,599.41 | 329,600 |
| Nov 15, 2024 | 19,800.00 | 19,887.00 | 19,687.00 | 19,887.00 | 19,886.40 | 188,761 |
| Nov 14, 2024 | 19,700.00 | 19,896.00 | 19,694.00 | 19,815.00 | 19,814.40 | 45,757 |
| Nov 13, 2024 | 19,750.00 | 19,800.00 | 19,301.00 | 19,700.00 | 19,699.41 | 65,743 |
| Nov 12, 2024 | 19,500.00 | 19,800.00 | 19,500.00 | 19,750.00 | 19,749.40 | 85,075 |
| Nov 11, 2024 | 19,500.00 | 19,705.00 | 19,008.00 | 19,653.00 | 19,652.41 | 37,594 |
| Nov 8, 2024 | 19,758.00 | 19,758.00 | 19,200.00 | 19,600.00 | 19,599.41 | 97,346 |
| Nov 7, 2024 | 19,221.00 | 19,815.00 | 19,221.00 | 19,700.00 | 19,699.41 | 109,156 |
| Nov 6, 2024 | 20,129.00 | 20,129.00 | 19,196.00 | 19,697.00 | 19,696.41 | 59,999 |
| Nov 5, 2024 | 19,740.00 | 20,139.00 | 19,474.00 | 19,995.00 | 19,994.40 | 68,457 |
| Nov 4, 2024 | 18,850.00 | 19,700.00 | 18,840.00 | 19,700.00 | 19,699.41 | 149,222 |
| Nov 1, 2024 | 18,600.00 | 18,888.00 | 18,400.00 | 18,836.00 | 18,835.43 | 122,073 |
| Oct 31, 2024 | 18,700.00 | 18,821.00 | 18,430.00 | 18,556.00 | 18,555.44 | 128,920 |
| Oct 30, 2024 | 18,692.00 | 18,820.00 | 18,595.00 | 18,689.00 | 18,688.44 | 48,268 |
| Oct 29, 2024 | 18,624.00 | 18,952.00 | 18,260.00 | 18,565.00 | 18,564.44 | 15,881 |
| Oct 28, 2024 | 18,676.00 | 18,867.00 | 18,550.00 | 18,799.00 | 18,798.43 | 54,914 |
| Oct 25, 2024 | 18,299.00 | 18,800.00 | 18,221.00 | 18,758.00 | 18,757.43 | 55,881 |
| Oct 24, 2024 | 18,774.00 | 18,888.00 | 18,280.00 | 18,416.00 | 18,415.45 | 23,817 |
| Oct 23, 2024 | 18,915.00 | 18,920.00 | 18,401.00 | 18,597.00 | 18,596.44 | 140,099 |
| Oct 22, 2024 | 17,907.00 | 18,917.00 | 17,907.00 | 18,759.00 | 18,758.43 | 32,345 |
| Oct 21, 2024 | 18,754.00 | 18,868.00 | 18,452.00 | 18,756.00 | 18,755.43 | 33,595 |
| Oct 18, 2024 | 18,209.00 | 18,889.00 | 18,200.00 | 18,844.00 | 18,843.43 | 93,472 |
| Oct 17, 2024 | 18,166.00 | 18,313.00 | 17,914.00 | 18,200.00 | 18,199.45 | 63,673 |
| Oct 16, 2024 | 17,600.00 | 18,055.00 | 17,400.00 | 18,055.00 | 18,054.46 | 108,693 |
| Oct 15, 2024 | 17,669.00 | 17,669.00 | 17,464.00 | 17,572.00 | 17,571.47 | 28,768 |
| Oct 14, 2024 | 17,836.00 | 17,973.00 | 17,600.00 | 17,696.00 | 17,695.47 | 41,691 |
| Oct 11, 2024 | 17,704.00 | 18,000.00 | 17,704.00 | 17,903.00 | 17,902.46 | 31,902 |
| Oct 10, 2024 | 17,487.00 | 18,100.00 | 17,424.00 | 17,694.00 | 17,693.47 | 40,895 |
| Oct 9, 2024 | 17,569.00 | 17,569.00 | 17,356.00 | 17,400.00 | 17,399.47 | 74,406 |
| Oct 8, 2024 | 17,706.00 | 17,870.00 | 17,400.00 | 17,600.00 | 17,599.47 | 63,833 |
| Oct 7, 2024 | 17,639.00 | 17,849.00 | 17,479.00 | 17,729.00 | 17,728.46 | 16,364 |
| Oct 4, 2024 | 17,046.00 | 17,640.00 | 17,046.00 | 17,588.00 | 17,587.47 | 50,487 |
| Oct 3, 2024 | 17,507.00 | 17,624.00 | 17,100.00 | 17,241.00 | 17,240.48 | 43,943 |
| Oct 2, 2024 | 17,909.00 | 17,944.00 | 17,600.00 | 17,657.00 | 17,656.47 | 50,241 |
| Oct 1, 2024 | 18,300.00 | 18,302.00 | 17,851.00 | 17,930.00 | 17,929.46 | 64,046 |
| Sep 30, 2024 | 18,438.00 | 18,587.00 | 18,175.00 | 18,200.00 | 18,199.45 | 77,559 |
| Sep 27, 2024 | 18,460.00 | 18,634.00 | 18,401.00 | 18,500.00 | 18,499.44 | 41,932 |
| Sep 26, 2024 | 18,560.00 | 18,655.00 | 18,174.00 | 18,497.00 | 18,496.44 | 72,726 |
| Sep 25, 2024 | 18,351.00 | 18,576.00 | 18,200.00 | 18,376.00 | 18,375.45 | 124,379 |
| Sep 23, 2024 | 18,300.00 | 18,455.00 | 18,160.00 | 18,297.00 | 18,296.45 | 43,948 |
| Sep 20, 2024 | 18,424.00 | 18,764.00 | 18,140.00 | 18,140.00 | 18,139.45 | 1,173,056 |
| Sep 19, 2024 | 18,497.00 | 18,800.00 | 18,331.00 | 18,623.00 | 18,622.44 | 148,406 |
| Sep 18, 2024 | 18,402.00 | 18,630.00 | 18,109.00 | 18,233.00 | 18,232.45 | 55,754 |
| Sep 17, 2024 | 18,149.00 | 18,600.00 | 18,104.00 | 18,530.00 | 18,529.44 | 63,225 |
| Sep 16, 2024 | 18,188.00 | 18,188.00 | 18,038.00 | 18,138.00 | 18,137.45 | 42,836 |
| Sep 13, 2024 | 18,198.00 | 18,404.00 | 18,156.00 | 18,156.00 | 18,155.45 | 34,780 |
| Sep 12, 2024 | 18,260.00 | 18,510.00 | 18,100.00 | 18,194.00 | 18,193.45 | 43,512 |
| Sep 11, 2024 | 18,543.00 | 18,543.00 | 18,241.00 | 18,241.00 | 18,240.45 | 68,863 |
| Sep 10, 2024 | 18,288.00 | 18,659.00 | 18,288.00 | 18,598.00 | 18,597.44 | 56,601 |
| Sep 9, 2024 | 18,507.00 | 18,800.00 | 18,430.00 | 18,430.00 | 18,429.44 | 47,067 |
| Sep 6, 2024 | 18,450.00 | 18,714.00 | 18,450.00 | 18,533.00 | 18,532.44 | 30,668 |
| Sep 5, 2024 | 18,445.00 | 18,836.00 | 18,404.00 | 18,584.00 | 18,583.44 | 41,128 |
| Sep 4, 2024 | 18,188.00 | 18,621.00 | 18,154.00 | 18,400.00 | 18,399.45 | 151,772 |
| Sep 3, 2024 | 18,554.00 | 18,673.00 | 18,176.00 | 18,423.00 | 18,422.45 | 49,627 |
| Sep 2, 2024 | 18,433.00 | 18,707.00 | 18,420.00 | 18,647.00 | 18,646.44 | 72,195 |
| Aug 30, 2024 | 18,887.00 | 18,887.00 | 18,591.00 | 18,591.00 | 18,590.44 | 307,905 |
| Aug 29, 2024 | 18,750.00 | 19,119.00 | 18,664.00 | 18,800.00 | 18,799.43 | 129,241 |
| Aug 28, 2024 | 18,771.00 | 18,805.00 | 18,663.00 | 18,800.00 | 18,799.43 | 152,397 |
| Aug 27, 2024 | 18,964.00 | 18,964.00 | 18,644.00 | 18,798.00 | 18,797.43 | 11,886 |
| Aug 26, 2024 | 19,160.00 | 19,175.00 | 18,528.00 | 18,908.00 | 18,907.43 | 108,805 |
| Aug 23, 2024 | 18,081.00 | 18,688.00 | 18,001.00 | 18,550.00 | 18,549.44 | 185,022 |
| Aug 22, 2024 | 17,845.00 | 18,141.00 | 17,845.00 | 18,012.00 | 18,011.46 | 28,584 |
| Aug 21, 2024 | 18,065.00 | 18,158.00 | 17,776.00 | 17,776.00 | 17,775.46 | 16,512 |
| Aug 20, 2024 | 17,850.00 | 18,194.00 | 17,862.00 | 18,010.00 | 18,009.46 | 43,305 |
| Aug 19, 2024 | 17,905.00 | 18,269.00 | 17,905.00 | 18,114.00 | 18,113.45 | 39,195 |
| Aug 16, 2024 | 18,108.00 | 18,265.00 | 17,863.00 | 18,031.00 | 18,030.46 | 33,784 |
| Aug 15, 2024 | 17,651.00 | 18,138.00 | 17,814.00 | 17,856.00 | 17,855.46 | 52,751 |
| Aug 14, 2024 | 18,500.00 | 18,399.00 | 17,895.00 | 17,895.00 | 17,894.46 | 24,475 |
| Aug 13, 2024 | 18,100.00 | 18,235.00 | 17,983.00 | 18,132.00 | 18,131.45 | 22,268 |
| Aug 12, 2024 | 18,401.00 | 18,401.00 | 18,048.00 | 18,100.00 | 18,099.46 | 25,034 |
| Aug 8, 2024 | 18,083.00 | 18,355.00 | 17,986.00 | 18,315.00 | 18,314.45 | 36,336 |
| Aug 7, 2024 | 18,249.00 | 18,359.00 | 17,706.00 | 18,173.00 | 18,172.45 | 45,773 |
| Aug 6, 2024 | 18,101.00 | 18,199.00 | 17,481.00 | 18,000.00 | 17,999.46 | 53,598 |
| Aug 5, 2024 | 17,780.00 | 17,781.00 | 17,479.00 | 17,575.00 | 17,574.47 | 56,865 |
| Aug 2, 2024 | 18,389.00 | 18,389.00 | 17,938.00 | 18,144.00 | 18,143.45 | 60,788 |
| Aug 1, 2024 | 18,523.00 | 18,669.00 | 18,270.00 | 18,390.00 | 18,389.45 | 44,213 |
| Jul 31, 2024 | 18,860.00 | 19,000.00 | 18,214.00 | 18,636.00 | 18,635.44 | 91,182 |
| Jul 30, 2024 | 18,805.00 | 19,105.00 | 18,736.00 | 18,936.00 | 18,935.43 | 183,298 |
| Jul 29, 2024 | 19,200.00 | 19,232.00 | 18,760.00 | 18,930.00 | 18,929.43 | 161,507 |
| Jul 26, 2024 | 19,366.00 | 19,481.00 | 19,100.00 | 19,100.00 | 19,099.42 | 96,626 |
| Jul 25, 2024 | 19,100.00 | 19,316.00 | 18,213.00 | 19,200.00 | 19,199.42 | 99,124 |
| Jul 24, 2024 | 100 Dividend | |||||
| Jul 24, 2024 | 19,197.00 | 19,390.00 | 19,000.00 | 19,141.00 | 19,140.42 | 117,943 |
| Jul 23, 2024 | 18,898.00 | 19,428.00 | 18,142.00 | 19,180.00 | 19,178.42 | 43,237 |
| Jul 22, 2024 | 18,662.00 | 19,165.00 | 18,561.00 | 19,160.00 | 19,158.42 | 39,019 |
| Jul 19, 2024 | 18,999.00 | 19,033.00 | 18,436.00 | 18,809.00 | 18,807.45 | 42,712 |
| Jul 18, 2024 | 18,212.00 | 18,444.00 | 18,066.00 | 18,444.00 | 18,442.48 | 105,457 |
| Jul 17, 2024 | 18,334.00 | 18,334.00 | 17,781.00 | 18,179.00 | 18,177.50 | 40,976 |
| Jul 16, 2024 | 18,071.00 | 18,344.00 | 17,844.00 | 18,300.00 | 18,298.49 | 83,189 |
| Jul 15, 2024 | 17,911.00 | 18,010.00 | 17,780.00 | 17,928.00 | 17,926.52 | 24,368 |
| Jul 12, 2024 | 17,780.00 | 18,150.00 | 17,780.00 | 17,903.00 | 17,901.53 | 126,337 |
| Jul 11, 2024 | 17,900.00 | 18,010.00 | 17,882.00 | 17,882.00 | 17,880.53 | 35,726 |
| Jul 10, 2024 | 17,941.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,898.53 | 60,092 |
| Jul 9, 2024 | 17,899.00 | 18,050.00 | 17,873.00 | 17,958.00 | 17,956.52 | 64,535 |
| Jul 8, 2024 | 17,991.00 | 18,143.00 | 17,804.00 | 18,001.00 | 17,999.52 | 111,269 |
| Jul 5, 2024 | 18,298.00 | 18,449.00 | 17,899.00 | 17,958.00 | 17,956.52 | 55,182 |
| Jul 4, 2024 | 18,325.00 | 18,570.00 | 18,141.00 | 18,399.00 | 18,397.49 | 123,056 |
| Jul 3, 2024 | 17,521.00 | 18,173.00 | 17,394.00 | 18,154.00 | 18,152.51 | 177,357 |
| Jul 2, 2024 | 17,800.00 | 17,928.00 | 17,441.00 | 17,447.00 | 17,445.56 | 139,936 |
| Jul 1, 2024 | 17,550.00 | 18,100.00 | 17,734.00 | 17,800.00 | 17,798.54 | 271,342 |
| Jun 28, 2024 | 17,160.00 | 17,698.00 | 17,160.00 | 17,543.00 | 17,541.56 | 84,559 |
| Jun 27, 2024 | 17,215.00 | 17,388.00 | 17,196.00 | 17,221.00 | 17,219.58 | 36,572 |
| Jun 26, 2024 | 17,240.00 | 17,418.00 | 17,191.00 | 17,199.00 | 17,197.58 | 24,706 |
| Jun 25, 2024 | 17,527.00 | 17,548.00 | 17,153.00 | 17,284.00 | 17,282.58 | 47,222 |
| Jun 24, 2024 | 17,300.00 | 17,443.00 | 17,122.00 | 17,315.00 | 17,313.58 | 50,456 |
| Jun 21, 2024 | 17,189.00 | 17,400.00 | 16,985.00 | 17,329.00 | 17,327.57 | 125,888 |
| Jun 20, 2024 | 17,764.00 | 17,796.00 | 17,003.00 | 17,189.00 | 17,187.59 | 89,941 |
| Jun 19, 2024 | 17,200.00 | 17,536.00 | 17,109.00 | 17,330.00 | 17,328.57 | 171,501 |
| Jun 18, 2024 | 16,547.00 | 17,898.00 | 16,547.00 | 16,925.00 | 16,923.61 | 258,625 |
| Jun 14, 2024 | 16,076.00 | 16,600.00 | 16,000.00 | 16,500.00 | 16,498.64 | 101,109 |
| Jun 13, 2024 | 16,100.00 | 16,209.00 | 15,800.00 | 15,879.00 | 15,877.69 | 25,481 |
| Jun 12, 2024 | 16,097.00 | 16,200.00 | 15,800.00 | 15,985.00 | 15,983.68 | 41,456 |
| Jun 11, 2024 | 15,800.00 | 16,285.00 | 15,607.00 | 15,992.00 | 15,990.68 | 61,285 |
| Jun 10, 2024 | 15,996.00 | 16,101.00 | 15,606.00 | 15,800.00 | 15,798.70 | 26,563 |
| Jun 7, 2024 | 16,050.00 | 16,183.00 | 16,000.00 | 16,144.00 | 16,142.67 | 27,771 |
| Jun 6, 2024 | 16,220.00 | 16,220.00 | 15,936.00 | 15,938.00 | 15,936.69 | 18,094 |
| Jun 5, 2024 | 16,400.00 | 16,400.00 | 16,000.00 | 16,299.00 | 16,297.66 | 95,298 |
| Jun 4, 2024 | 16,640.00 | 16,775.00 | 16,295.00 | 16,295.00 | 16,293.66 | 128,468 |
| Jun 3, 2024 | 16,421.00 | 16,550.00 | 15,914.00 | 16,550.00 | 16,548.64 | 63,928 |
| May 31, 2024 | 16,200.00 | 16,486.00 | 15,821.00 | 16,486.00 | 16,484.64 | 290,944 |
| May 30, 2024 | 17,330.00 | 17,201.00 | 16,301.00 | 16,328.00 | 16,326.66 | 101,867 |
| May 28, 2024 | 17,442.00 | 17,442.00 | 17,160.00 | 17,160.00 | 17,158.59 | 81,313 |
| May 27, 2024 | 17,300.00 | 17,502.00 | 17,160.00 | 17,399.00 | 17,397.57 | 23,323 |
| May 24, 2024 | 17,314.00 | 17,400.00 | 17,082.00 | 17,298.00 | 17,296.58 | 47,972 |
| May 23, 2024 | 17,253.00 | 17,400.00 | 17,160.00 | 17,162.00 | 17,160.59 | 50,590 |
| May 22, 2024 | 17,700.00 | 17,800.00 | 17,343.00 | 17,343.00 | 17,341.57 | 74,706 |
| May 21, 2024 | 17,681.00 | 17,884.00 | 17,226.00 | 17,800.00 | 17,798.54 | 119,824 |
| May 20, 2024 | 17,656.00 | 18,100.00 | 17,516.00 | 17,600.00 | 17,598.55 | 59,641 |
| May 17, 2024 | 17,924.00 | 18,107.00 | 17,756.00 | 17,757.00 | 17,755.54 | 26,529 |
| May 16, 2024 | 18,300.00 | 18,300.00 | 17,680.00 | 18,089.00 | 18,087.51 | 66,355 |
| May 15, 2024 | 18,025.00 | 18,704.00 | 18,000.00 | 18,123.00 | 18,121.51 | 109,577 |