Johannesburg - Delayed Quote ZAc
Safari Investments RSA Limited (SAR.JO)
650.00
-27.00
(-3.99%)
At close: May 13 at 4:22:09 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 13, 2025 | 678.00 | 678.00 | 650.00 | 650.00 | 650.00 | 15,964 |
| May 12, 2025 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - |
| May 9, 2025 | 675.00 | 677.00 | 675.00 | 677.00 | 677.00 | 23,000 |
| May 8, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 74,571 |
| May 7, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| May 6, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,057 |
| May 5, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - |
| May 2, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 220 |
| Apr 30, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - |
| Apr 29, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 2,163 |
| Apr 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 10 |
| Apr 24, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | - |
| Apr 23, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | - |
| Apr 22, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 6 |
| Apr 17, 2025 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 1,500 |
| Apr 16, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - |
| Apr 15, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - |
| Apr 14, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 647 |
| Apr 11, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 10, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| Apr 9, 2025 | 675.00 | 675.00 | 640.00 | 640.00 | 640.00 | 2,138 |
| Apr 8, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - |
| Apr 7, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 190 |
| Apr 4, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Apr 3, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 2,086 |
| Apr 2, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Apr 1, 2025 | 679.00 | 680.00 | 679.00 | 680.00 | 680.00 | 2,562 |
| Mar 31, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Mar 28, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Mar 27, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Mar 26, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Mar 25, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Mar 24, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Mar 20, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Mar 19, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 103,000 |
| Mar 18, 2025 | 34 Dividend | |||||
| Mar 18, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | - |
| Mar 17, 2025 | 661.00 | 709.00 | 661.00 | 709.00 | 708.66 | 584 |
| Mar 14, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 654.69 | - |
| Mar 13, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 654.69 | - |
| Mar 12, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 654.69 | - |
| Mar 11, 2025 | 710.00 | 710.00 | 655.00 | 655.00 | 654.69 | 7,841 |
| Mar 10, 2025 | 700.00 | 720.00 | 700.00 | 720.00 | 719.65 | 1,903 |
| Mar 7, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 728.65 | - |
| Mar 6, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 728.65 | - |
| Mar 5, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 728.65 | - |
| Mar 4, 2025 | 680.00 | 729.00 | 680.00 | 729.00 | 728.65 | 16,501 |
| Mar 3, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | - |
| Feb 28, 2025 | 664.00 | 699.00 | 664.00 | 675.00 | 674.68 | 110,963 |
| Feb 27, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 668.68 | - |
| Feb 26, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 668.68 | 305 |
| Feb 25, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 630.70 | 428 |
| Feb 24, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 649.69 | 23,333 |
| Feb 21, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | 615.70 | - |
| Feb 20, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | 615.70 | 95 |
| Feb 19, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | 615.70 | - |
| Feb 18, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | 615.70 | 361 |
| Feb 17, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 612.71 | 10,500 |
| Feb 14, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 668.68 | - |
| Feb 13, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 668.68 | - |
| Feb 12, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 668.68 | - |
| Feb 11, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 668.68 | 660 |
| Feb 10, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Feb 7, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Feb 6, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Feb 5, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Feb 4, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Feb 3, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Jan 31, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Jan 30, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | 35,000 |
| Jan 29, 2025 | 631.00 | 631.00 | 630.00 | 630.00 | 629.70 | 15,100 |
| Jan 28, 2025 | 660.00 | 660.00 | 650.00 | 650.00 | 649.69 | 2,552 |
| Jan 27, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 668.68 | - |
| Jan 24, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 668.68 | - |
| Jan 23, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 668.68 | 148 |
| Jan 22, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 671.68 | - |
| Jan 21, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 671.68 | 354 |
| Jan 20, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 673.68 | - |
| Jan 17, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 673.68 | - |
| Jan 16, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 673.68 | 136 |
| Jan 15, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 673.68 | 2,650 |
| Jan 14, 2025 | 650.00 | 650.00 | 615.00 | 615.00 | 614.71 | 28,554 |
| Jan 13, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | - |
| Jan 10, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | - |
| Jan 9, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | - |
| Jan 8, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | - |
| Jan 7, 2025 | 650.00 | 675.00 | 630.00 | 675.00 | 674.68 | 8,116 |
| Jan 6, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | - |
| Jan 3, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | - |
| Jan 2, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | - |
| Dec 31, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | 2,000 |
| Dec 30, 2024 | 630.00 | 675.00 | 630.00 | 675.00 | 674.68 | 8 |
| Dec 27, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | - |
| Dec 24, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | - |
| Dec 23, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | - |
| Dec 20, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 674.68 | 624 |
| Dec 19, 2024 | 698.00 | 698.00 | 630.00 | 650.00 | 649.69 | 19,400 |
| Dec 18, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Dec 17, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Dec 13, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Dec 12, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Dec 11, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Dec 10, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | 11 |
| Dec 9, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | - |
| Dec 6, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 629.70 | 10,000 |
| Dec 5, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Dec 4, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Dec 3, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Dec 2, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 29, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 28, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 27, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 26, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | 1,876 |
| Nov 25, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 22, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 21, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 20, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 19, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 18, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 15, 2024 | 630.00 | 630.00 | 625.00 | 625.00 | 624.70 | 1,564 |
| Nov 14, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 13, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 12, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | 230 |
| Nov 11, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | 2,094 |
| Nov 8, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 7, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | - |
| Nov 6, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 624.70 | 34,999 |
| Nov 5, 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 697.67 | 16 |
| Nov 4, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 689.67 | 3,000 |
| Nov 1, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 698.66 | - |
| Oct 31, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 698.66 | - |
| Oct 30, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 698.66 | - |
| Oct 29, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 698.66 | - |
| Oct 28, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 698.66 | - |
| Oct 25, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 698.66 | - |
| Oct 24, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 698.66 | 2,829 |
| Oct 23, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.71 | 99 |
| Oct 22, 2024 | 699.00 | 699.00 | 610.00 | 610.00 | 609.71 | 2,014 |
| Oct 21, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.71 | 4,078 |
| Oct 18, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.71 | - |
| Oct 17, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.71 | - |
| Oct 16, 2024 | 17 Dividend | |||||
| Oct 16, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.71 | - |
| Oct 15, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.54 | - |
| Oct 14, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.54 | - |
| Oct 11, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.54 | - |
| Oct 10, 2024 | 625.00 | 625.00 | 600.00 | 600.00 | 599.54 | 10,000 |
| Oct 9, 2024 | 610.00 | 610.00 | 600.00 | 600.00 | 599.54 | 16,500 |
| Oct 8, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.54 | 16 |
| Oct 7, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.54 | - |
| Oct 4, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.54 | 1,500 |
| Oct 3, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.54 | - |
| Oct 2, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.54 | 12,254 |
| Oct 1, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.54 | 2,851 |
| Sep 30, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.54 | 16,500 |
| Sep 27, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.57 | - |
| Sep 26, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.57 | 93,005 |
| Sep 25, 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 596.54 | 250 |
| Sep 23, 2024 | 556.00 | 597.00 | 556.00 | 597.00 | 596.54 | 603 |
| Sep 20, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.58 | - |
| Sep 19, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.58 | - |
| Sep 18, 2024 | 555.00 | 555.00 | 550.00 | 550.00 | 549.58 | 61,338 |
| Sep 17, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Sep 16, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Sep 13, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | 40,000 |
| Sep 12, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Sep 11, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Sep 10, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | 1,230 |
| Sep 9, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Sep 6, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Sep 5, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Sep 4, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Sep 3, 2024 | 540.00 | 540.00 | 535.00 | 535.00 | 534.59 | 99,974 |
| Sep 2, 2024 | 541.00 | 541.00 | 541.00 | 541.00 | 540.59 | 10,000 |
| Aug 30, 2024 | 550.00 | 574.00 | 550.00 | 574.00 | 573.56 | 339,243 |
| Aug 29, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.58 | 9,000 |
| Aug 28, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.58 | 15,568 |
| Aug 27, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.58 | 380 |
| Aug 26, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Aug 23, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Aug 22, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Aug 21, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Aug 20, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Aug 19, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Aug 16, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Aug 15, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Aug 14, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | - |
| Aug 13, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.59 | 221,127 |
| Aug 12, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.60 | - |
| Aug 8, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.60 | - |
| Aug 7, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.60 | - |
| Aug 6, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.60 | 4,000 |
| Aug 5, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.60 | 164 |
| Aug 2, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.58 | - |
| Aug 1, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.58 | 6,604 |
| Jul 31, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.58 | - |
| Jul 30, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.58 | 3,396 |
| Jul 29, 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 578.56 | 500 |
| Jul 26, 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 517.60 | - |
| Jul 25, 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 517.60 | - |
| Jul 24, 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 517.60 | - |
| Jul 23, 2024 | 560.00 | 560.00 | 518.00 | 518.00 | 517.60 | 7,423 |
| Jul 22, 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 510.61 | - |
| Jul 19, 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 510.61 | - |
| Jul 18, 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 510.61 | - |
| Jul 17, 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 510.61 | 15,000 |
| Jul 16, 2024 | 532.00 | 579.00 | 511.00 | 579.00 | 578.56 | 16,661 |
| Jul 15, 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 531.59 | - |
| Jul 12, 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 531.59 | - |
| Jul 11, 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 531.59 | 3,891 |
| Jul 10, 2024 | 31 Dividend | |||||
| Jul 10, 2024 | 588.00 | 588.00 | 588.00 | 588.00 | 587.55 | - |
| Jul 9, 2024 | 589.00 | 590.00 | 588.00 | 588.00 | 587.24 | 19,481 |
| Jul 8, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.30 | - |
| Jul 5, 2024 | 546.00 | 546.00 | 545.00 | 545.00 | 544.30 | 16,857 |
| Jul 4, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.28 | - |
| Jul 3, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.28 | - |
| Jul 2, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.28 | - |
| Jul 1, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.28 | - |
| Jun 28, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.28 | - |
| Jun 27, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.28 | - |
| Jun 26, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.28 | 565,178 |
| Jun 25, 2024 | 560.00 | 560.00 | 550.00 | 560.00 | 559.28 | 339,530 |
| Jun 24, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.28 | - |
| Jun 21, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.28 | - |
| Jun 20, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.28 | 32,899 |
| Jun 19, 2024 | 530.00 | 560.00 | 530.00 | 560.00 | 559.28 | 519,749 |
| Jun 18, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 558.28 | - |
| Jun 14, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 558.28 | - |
| Jun 13, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 558.28 | 2,000 |
| Jun 12, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| Jun 11, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| Jun 10, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| Jun 7, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| Jun 6, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| Jun 5, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| Jun 4, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| Jun 3, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| May 31, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
| May 30, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
| May 28, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
| May 27, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
| May 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
| May 23, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| May 22, 2024 | 526.00 | 526.00 | 525.00 | 525.00 | 524.32 | 7,907 |
| May 21, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| May 20, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | 3,414 |
| May 17, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | 21,947 |
| May 16, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| May 15, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| May 14, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |
| May 13, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.32 | - |