Johannesburg - Delayed Quote ZAc
Sea Harvest Group Limited (SHG.JO)
660.00
-5.00
(-0.75%)
At close: May 14 at 4:25:34 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 14, 2025 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 17,477 |
| May 13, 2025 | 674.00 | 675.00 | 661.00 | 665.00 | 665.00 | 55,355 |
| May 12, 2025 | 687.00 | 687.00 | 653.00 | 675.00 | 675.00 | 129,168 |
| May 9, 2025 | 673.00 | 680.00 | 673.00 | 680.00 | 680.00 | 104,728 |
| May 8, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 58,680 |
| May 7, 2025 | 649.00 | 649.00 | 642.00 | 642.00 | 642.00 | 26,201 |
| May 6, 2025 | 685.00 | 685.00 | 648.00 | 648.00 | 648.00 | 42,037 |
| May 5, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 3,201 |
| May 2, 2025 | 671.00 | 671.00 | 662.00 | 670.00 | 670.00 | 11,419 |
| Apr 30, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| Apr 29, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 96,746 |
| Apr 25, 2025 | 674.00 | 690.00 | 643.00 | 662.00 | 662.00 | 169,115 |
| Apr 24, 2025 | 648.00 | 674.00 | 642.00 | 670.00 | 670.00 | 219,464 |
| Apr 23, 2025 | 660.00 | 660.00 | 648.00 | 648.00 | 648.00 | 4,173 |
| Apr 22, 2025 | 655.00 | 661.00 | 655.00 | 655.00 | 655.00 | 175,245 |
| Apr 17, 2025 | 663.00 | 670.00 | 659.00 | 670.00 | 670.00 | 14,262 |
| Apr 16, 2025 | 660.00 | 660.00 | 659.00 | 660.00 | 660.00 | 558,218 |
| Apr 15, 2025 | 662.00 | 665.00 | 661.00 | 661.00 | 661.00 | 38,931 |
| Apr 14, 2025 | 688.00 | 687.00 | 661.00 | 661.00 | 661.00 | 1,588 |
| Apr 11, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| Apr 10, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| Apr 9, 2025 | 22 Dividend | |||||
| Apr 9, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| Apr 8, 2025 | 685.00 | 685.00 | 680.00 | 685.00 | 684.78 | 301,546 |
| Apr 7, 2025 | 670.00 | 685.00 | 670.00 | 670.00 | 669.78 | 57,883 |
| Apr 4, 2025 | 680.00 | 699.00 | 676.00 | 699.00 | 698.78 | 313,235 |
| Apr 3, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 684.78 | 19,568 |
| Apr 2, 2025 | 685.00 | 685.00 | 677.00 | 685.00 | 684.78 | 46,668 |
| Apr 1, 2025 | 685.00 | 685.00 | 678.00 | 682.00 | 681.78 | 22,096 |
| Mar 31, 2025 | 690.00 | 690.00 | 678.00 | 678.00 | 677.78 | 15,869 |
| Mar 28, 2025 | 684.00 | 685.00 | 683.00 | 684.00 | 683.78 | 132,794 |
| Mar 27, 2025 | 686.00 | 686.00 | 683.00 | 683.00 | 682.78 | 190,781 |
| Mar 26, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 704.77 | 13,091 |
| Mar 25, 2025 | 662.00 | 722.00 | 657.02 | 714.00 | 713.77 | 680,227 |
| Mar 24, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 694.78 | 500 |
| Mar 20, 2025 | 663.00 | 664.00 | 663.00 | 664.00 | 663.79 | 63,506 |
| Mar 19, 2025 | 665.00 | 685.00 | 665.00 | 685.00 | 684.78 | 3,205 |
| Mar 18, 2025 | 663.00 | 680.00 | 663.00 | 680.00 | 679.78 | 198,290 |
| Mar 17, 2025 | 631.00 | 700.00 | 631.00 | 662.00 | 661.79 | 66,693 |
| Mar 14, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 649.79 | - |
| Mar 13, 2025 | 654.00 | 660.00 | 650.00 | 650.00 | 649.79 | 153,289 |
| Mar 12, 2025 | 630.00 | 650.00 | 616.00 | 650.00 | 649.79 | 286,105 |
| Mar 11, 2025 | 630.00 | 630.00 | 615.00 | 615.00 | 614.80 | 214,102 |
| Mar 10, 2025 | 651.00 | 662.00 | 630.00 | 662.00 | 661.79 | 145,528 |
| Mar 7, 2025 | 659.00 | 660.00 | 645.00 | 645.00 | 644.79 | 9,956 |
| Mar 6, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 663.79 | - |
| Mar 5, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 663.79 | 1,500 |
| Mar 4, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 663.79 | 3,375 |
| Mar 3, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 649.79 | 63,389 |
| Feb 28, 2025 | 641.00 | 667.00 | 641.00 | 667.00 | 666.79 | 3,500 |
| Feb 27, 2025 | 675.00 | 675.00 | 584.00 | 660.00 | 659.79 | 117,476 |
| Feb 26, 2025 | 670.00 | 675.00 | 670.00 | 675.00 | 674.78 | 75,000 |
| Feb 25, 2025 | 670.00 | 670.00 | 662.00 | 668.00 | 667.79 | 31,398 |
| Feb 24, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 669.78 | 20,092 |
| Feb 21, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 670.78 | - |
| Feb 20, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 670.78 | 81,719 |
| Feb 19, 2025 | 686.00 | 686.00 | 671.00 | 671.00 | 670.78 | 63,294 |
| Feb 18, 2025 | 689.00 | 695.00 | 689.00 | 694.00 | 693.78 | 15,992 |
| Feb 17, 2025 | 697.00 | 697.00 | 688.00 | 697.00 | 696.78 | 2,360 |
| Feb 14, 2025 | 697.00 | 699.00 | 687.00 | 687.00 | 686.78 | 8,638 |
| Feb 13, 2025 | 697.00 | 699.00 | 687.00 | 699.00 | 698.78 | 31,102 |
| Feb 12, 2025 | 685.00 | 699.00 | 685.00 | 698.00 | 697.78 | 22,859 |
| Feb 11, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 679.78 | 3,507 |
| Feb 10, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 684.78 | - |
| Feb 7, 2025 | 699.00 | 699.00 | 685.00 | 685.00 | 684.78 | 11,771,633 |
| Feb 6, 2025 | 757.00 | 758.00 | 625.00 | 678.00 | 677.78 | 1,374,647 |
| Feb 5, 2025 | 795.00 | 795.00 | 750.00 | 756.00 | 755.76 | 306,033 |
| Feb 4, 2025 | 788.00 | 795.00 | 788.00 | 795.00 | 794.74 | 15,698 |
| Feb 3, 2025 | 795.00 | 795.00 | 787.00 | 788.00 | 787.75 | 72,755 |
| Jan 31, 2025 | 787.00 | 788.00 | 787.00 | 788.00 | 787.75 | 303 |
| Jan 30, 2025 | 795.00 | 795.00 | 788.00 | 795.00 | 794.74 | 6,011 |
| Jan 29, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 786.75 | 139 |
| Jan 28, 2025 | 798.00 | 800.00 | 790.00 | 790.00 | 789.75 | 29,931 |
| Jan 27, 2025 | 798.00 | 799.00 | 798.00 | 798.00 | 797.74 | 14,000 |
| Jan 24, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 794.74 | - |
| Jan 23, 2025 | 803.00 | 805.00 | 795.00 | 795.00 | 794.74 | 15,007 |
| Jan 22, 2025 | 807.00 | 807.00 | 805.00 | 805.00 | 804.74 | 5,000 |
| Jan 21, 2025 | 811.00 | 811.00 | 807.00 | 807.00 | 806.74 | 237,409 |
| Jan 20, 2025 | 813.00 | 813.00 | 811.00 | 811.00 | 810.74 | 174,031 |
| Jan 17, 2025 | 818.00 | 818.00 | 811.00 | 811.00 | 810.74 | 53,595 |
| Jan 16, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 814.74 | - |
| Jan 15, 2025 | 829.00 | 829.00 | 814.00 | 815.00 | 814.74 | 52,862 |
| Jan 14, 2025 | 830.00 | 830.00 | 814.00 | 830.00 | 829.73 | 28,908 |
| Jan 13, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | 825.73 | - |
| Jan 10, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | 825.73 | - |
| Jan 9, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | 825.73 | 54,412 |
| Jan 8, 2025 | 825.00 | 826.00 | 825.00 | 826.00 | 825.73 | 154 |
| Jan 7, 2025 | 834.00 | 843.00 | 816.00 | 834.00 | 833.73 | 194,964 |
| Jan 6, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 834.73 | 4,575 |
| Jan 3, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 834.73 | - |
| Jan 2, 2025 | 803.00 | 835.00 | 803.00 | 835.00 | 834.73 | 5,800 |
| Dec 31, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.73 | - |
| Dec 30, 2024 | 825.00 | 835.00 | 796.00 | 835.00 | 834.73 | 10,858 |
| Dec 27, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 824.74 | 24,088 |
| Dec 24, 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 825.73 | - |
| Dec 23, 2024 | 787.00 | 826.00 | 787.00 | 826.00 | 825.73 | 3,205 |
| Dec 20, 2024 | 802.00 | 805.00 | 801.00 | 805.00 | 804.74 | 20,212 |
| Dec 19, 2024 | 825.00 | 825.00 | 801.00 | 801.00 | 800.74 | 155,045 |
| Dec 18, 2024 | 801.00 | 809.00 | 809.00 | 809.00 | 808.74 | 13,795 |
| Dec 17, 2024 | 801.00 | 824.00 | 790.00 | 820.00 | 819.74 | 23,307 |
| Dec 13, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 809.74 | 104,938 |
| Dec 12, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 824.74 | 29,142 |
| Dec 11, 2024 | 819.00 | 819.00 | 819.00 | 819.00 | 818.74 | - |
| Dec 10, 2024 | 815.00 | 822.00 | 810.00 | 819.00 | 818.74 | 20,387 |
| Dec 9, 2024 | 801.00 | 805.00 | 801.00 | 801.00 | 800.74 | 182,669 |
| Dec 6, 2024 | 781.00 | 805.00 | 781.00 | 805.00 | 804.74 | 167,516 |
| Dec 5, 2024 | 810.00 | 810.00 | 804.00 | 805.00 | 804.74 | 265,853 |
| Dec 4, 2024 | 806.00 | 810.00 | 805.00 | 805.00 | 804.74 | 66,555 |
| Dec 3, 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 805.74 | 24,139 |
| Dec 2, 2024 | 795.00 | 826.00 | 781.00 | 826.00 | 825.73 | 36,541 |
| Nov 29, 2024 | 810.00 | 815.00 | 810.00 | 810.00 | 809.74 | 7,600 |
| Nov 28, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.73 | - |
| Nov 27, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.73 | 7,800 |
| Nov 26, 2024 | 834.00 | 835.00 | 807.00 | 835.00 | 834.73 | 806 |
| Nov 25, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.73 | - |
| Nov 22, 2024 | 825.00 | 835.00 | 825.00 | 835.00 | 834.73 | 45,750 |
| Nov 21, 2024 | 807.00 | 810.00 | 800.00 | 800.00 | 799.74 | 133,322 |
| Nov 20, 2024 | 802.00 | 834.00 | 802.00 | 834.00 | 833.73 | 1,220 |
| Nov 19, 2024 | 831.00 | 833.00 | 831.00 | 833.00 | 832.73 | 11,476 |
| Nov 18, 2024 | 824.00 | 824.00 | 824.00 | 824.00 | 823.74 | - |
| Nov 15, 2024 | 824.00 | 824.00 | 824.00 | 824.00 | 823.74 | 412,587 |
| Nov 14, 2024 | 824.00 | 824.00 | 824.00 | 824.00 | 823.74 | 1 |
| Nov 13, 2024 | 800.00 | 825.00 | 796.00 | 825.00 | 824.74 | 2,030 |
| Nov 12, 2024 | 811.00 | 811.00 | 795.00 | 795.00 | 794.74 | 9,433 |
| Nov 11, 2024 | 811.00 | 811.00 | 811.00 | 811.00 | 810.74 | 169,737 |
| Nov 8, 2024 | 811.00 | 811.00 | 811.00 | 811.00 | 810.74 | 233,807 |
| Nov 7, 2024 | 812.00 | 825.00 | 811.00 | 811.00 | 810.74 | 23,300 |
| Nov 6, 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 850.73 | 13 |
| Nov 5, 2024 | 811.00 | 852.00 | 811.00 | 852.00 | 851.73 | 19,269 |
| Nov 4, 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 828.73 | 12,223 |
| Nov 1, 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 828.73 | 57,657 |
| Oct 31, 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 828.73 | - |
| Oct 30, 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 828.73 | - |
| Oct 29, 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 828.73 | 958 |
| Oct 28, 2024 | 814.00 | 829.00 | 814.00 | 829.00 | 828.73 | 43,409 |
| Oct 25, 2024 | 814.00 | 814.00 | 814.00 | 814.00 | 813.74 | 75,973 |
| Oct 24, 2024 | 823.00 | 840.00 | 814.00 | 823.00 | 822.74 | 161,482 |
| Oct 23, 2024 | 823.00 | 823.00 | 823.00 | 823.00 | 822.74 | 3,171 |
| Oct 22, 2024 | 814.00 | 814.00 | 814.00 | 814.00 | 813.74 | 171 |
| Oct 21, 2024 | 830.00 | 830.00 | 814.00 | 814.00 | 813.74 | 21,000 |
| Oct 18, 2024 | 827.00 | 827.00 | 825.00 | 825.00 | 824.74 | 1,698 |
| Oct 17, 2024 | 828.00 | 830.00 | 827.00 | 828.00 | 827.73 | 161,053 |
| Oct 16, 2024 | 832.00 | 849.00 | 828.00 | 830.00 | 829.73 | 779,419 |
| Oct 15, 2024 | 850.00 | 850.00 | 831.00 | 831.00 | 830.73 | 10,971 |
| Oct 14, 2024 | 849.00 | 850.00 | 830.00 | 830.00 | 829.73 | 2,900 |
| Oct 11, 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 848.73 | - |
| Oct 10, 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 848.73 | 9,599 |
| Oct 9, 2024 | 848.00 | 848.00 | 848.00 | 848.00 | 847.73 | - |
| Oct 8, 2024 | 849.00 | 849.00 | 848.00 | 848.00 | 847.73 | 12,635 |
| Oct 7, 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 848.73 | 5,000 |
| Oct 4, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.73 | - |
| Oct 3, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.73 | - |
| Oct 2, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.73 | 63,531 |
| Oct 1, 2024 | 851.00 | 851.00 | 827.00 | 850.00 | 849.73 | 233,463 |
| Sep 30, 2024 | 850.00 | 850.00 | 845.00 | 845.00 | 844.73 | 44,100 |
| Sep 27, 2024 | 850.00 | 865.00 | 840.00 | 865.00 | 864.72 | 100,184 |
| Sep 26, 2024 | 861.00 | 865.00 | 841.00 | 841.00 | 840.73 | 7,414 |
| Sep 25, 2024 | 860.00 | 862.00 | 840.00 | 860.00 | 859.72 | 35,051 |
| Sep 23, 2024 | 859.00 | 859.00 | 840.00 | 840.00 | 839.73 | 10,400 |
| Sep 20, 2024 | 848.00 | 852.00 | 826.00 | 840.00 | 839.73 | 221,410 |
| Sep 19, 2024 | 821.00 | 834.00 | 818.00 | 830.00 | 829.73 | 94,048 |
| Sep 18, 2024 | 817.00 | 817.00 | 817.00 | 817.00 | 816.74 | 6,234 |
| Sep 17, 2024 | 815.00 | 848.00 | 815.00 | 817.00 | 816.74 | 4,736 |
| Sep 16, 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 848.73 | 4,265 |
| Sep 13, 2024 | 842.00 | 849.00 | 814.00 | 849.00 | 848.73 | 7,853 |
| Sep 12, 2024 | 814.00 | 814.00 | 814.00 | 814.00 | 813.74 | - |
| Sep 11, 2024 | 842.00 | 842.00 | 803.00 | 814.00 | 813.74 | 6,096 |
| Sep 10, 2024 | 834.00 | 840.00 | 802.00 | 840.00 | 839.73 | 8,864 |
| Sep 9, 2024 | 800.00 | 811.00 | 811.00 | 811.00 | 810.74 | 7,680 |
| Sep 6, 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 800.74 | - |
| Sep 5, 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 800.74 | 9,187 |
| Sep 4, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 833.73 | 131,104 |
| Sep 3, 2024 | 804.00 | 834.00 | 804.00 | 834.00 | 833.73 | 2,118 |
| Sep 2, 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 802.74 | 68,915 |
| Aug 30, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 809.74 | 758 |
| Aug 29, 2024 | 832.00 | 832.00 | 800.00 | 819.00 | 818.74 | 549,277 |
| Aug 28, 2024 | 805.00 | 832.00 | 787.00 | 825.00 | 824.74 | 2,977,682 |
| Aug 27, 2024 | 822.00 | 832.00 | 790.00 | 832.00 | 831.73 | 149,845 |
| Aug 26, 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 837.73 | 5,217 |
| Aug 23, 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 837.73 | 5,927 |
| Aug 22, 2024 | 833.00 | 833.00 | 825.00 | 825.00 | 824.74 | 23,682 |
| Aug 21, 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 835.73 | - |
| Aug 20, 2024 | 815.00 | 836.00 | 808.00 | 836.00 | 835.73 | 33,149 |
| Aug 19, 2024 | 808.00 | 808.00 | 808.00 | 808.00 | 807.74 | - |
| Aug 16, 2024 | 808.00 | 808.00 | 808.00 | 808.00 | 807.74 | 45,708 |
| Aug 15, 2024 | 824.00 | 824.00 | 808.00 | 808.00 | 807.74 | 11,841 |
| Aug 14, 2024 | 808.00 | 808.00 | 808.00 | 808.00 | 807.74 | 6,396 |
| Aug 13, 2024 | 808.00 | 809.00 | 808.00 | 808.00 | 807.74 | 39,321 |
| Aug 12, 2024 | 810.00 | 810.00 | 808.00 | 808.00 | 807.74 | 12,525 |
| Aug 8, 2024 | 807.00 | 808.00 | 807.00 | 808.00 | 807.74 | 13,940 |
| Aug 7, 2024 | 810.00 | 825.00 | 807.00 | 807.00 | 806.74 | 12,974 |
| Aug 6, 2024 | 808.00 | 808.00 | 807.00 | 807.00 | 806.74 | 11,871 |
| Aug 5, 2024 | 807.00 | 807.00 | 807.00 | 807.00 | 806.74 | 946 |
| Aug 2, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 833.73 | 51,849 |
| Aug 1, 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 805.74 | 61 |
| Jul 31, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 833.73 | - |
| Jul 30, 2024 | 834.00 | 834.00 | 834.00 | 834.00 | 833.73 | 2,391 |
| Jul 29, 2024 | 838.00 | 838.00 | 838.00 | 838.00 | 837.73 | 5,400 |
| Jul 26, 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 802.74 | - |
| Jul 25, 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 802.74 | 16,322 |
| Jul 24, 2024 | 843.00 | 843.00 | 803.00 | 803.00 | 802.74 | 1,520 |
| Jul 23, 2024 | 842.00 | 842.00 | 804.00 | 842.00 | 841.73 | 52,273 |
| Jul 22, 2024 | 806.00 | 810.00 | 803.00 | 803.00 | 802.74 | 11,892 |
| Jul 19, 2024 | 847.00 | 847.00 | 810.00 | 810.00 | 809.74 | 8,351 |
| Jul 18, 2024 | 806.00 | 807.00 | 806.00 | 806.00 | 805.74 | 14,250 |
| Jul 17, 2024 | 848.00 | 848.00 | 848.00 | 848.00 | 847.73 | - |
| Jul 16, 2024 | 811.00 | 848.00 | 806.00 | 848.00 | 847.73 | 791 |
| Jul 15, 2024 | 820.00 | 820.00 | 811.00 | 811.00 | 810.74 | 11,594 |
| Jul 12, 2024 | 822.00 | 822.00 | 818.00 | 820.00 | 819.74 | 56,771 |
| Jul 11, 2024 | 861.00 | 865.00 | 825.00 | 825.00 | 824.74 | 1,022,901 |
| Jul 10, 2024 | 897.00 | 897.00 | 861.00 | 861.00 | 860.72 | 26,856 |
| Jul 9, 2024 | 871.00 | 881.00 | 865.00 | 865.00 | 864.72 | 22,928 |
| Jul 8, 2024 | 885.00 | 898.00 | 885.00 | 898.00 | 897.71 | 5,820 |
| Jul 5, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 879.72 | - |
| Jul 4, 2024 | 884.00 | 884.00 | 879.00 | 880.00 | 879.72 | 68,638 |
| Jul 3, 2024 | 867.00 | 885.00 | 836.00 | 879.00 | 878.72 | 46,633 |
| Jul 2, 2024 | 869.00 | 869.00 | 835.00 | 868.00 | 867.72 | 8,188 |
| Jul 1, 2024 | 809.00 | 898.00 | 809.00 | 876.00 | 875.72 | 44,243 |
| Jun 28, 2024 | 809.00 | 809.00 | 809.00 | 809.00 | 808.74 | 350 |
| Jun 27, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.75 | - |
| Jun 26, 2024 | 771.00 | 790.00 | 772.00 | 790.00 | 789.75 | 50,270 |
| Jun 25, 2024 | 786.00 | 810.00 | 785.00 | 790.00 | 789.75 | 27,571 |
| Jun 24, 2024 | 780.00 | 780.00 | 773.00 | 773.00 | 772.75 | 4,045 |
| Jun 21, 2024 | 785.00 | 786.00 | 785.00 | 786.00 | 785.75 | 3,171 |
| Jun 20, 2024 | 775.00 | 775.00 | 774.00 | 774.00 | 773.75 | 336,983 |
| Jun 19, 2024 | 780.00 | 780.00 | 775.00 | 775.00 | 774.75 | 333,851 |
| Jun 18, 2024 | 786.00 | 786.00 | 780.00 | 785.00 | 784.75 | 14,727 |
| Jun 14, 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 800.74 | - |
| Jun 13, 2024 | 778.00 | 801.00 | 775.00 | 801.00 | 800.74 | 64,450 |
| Jun 12, 2024 | 799.00 | 800.00 | 778.00 | 778.00 | 777.75 | 29,027 |
| Jun 11, 2024 | 785.00 | 785.00 | 763.00 | 763.00 | 762.75 | 141,735 |
| Jun 10, 2024 | 784.00 | 785.00 | 784.00 | 785.00 | 784.75 | 67,260 |
| Jun 7, 2024 | 784.00 | 784.00 | 784.00 | 784.00 | 783.75 | - |
| Jun 6, 2024 | 785.00 | 785.00 | 770.00 | 784.00 | 783.75 | 22,491 |
| Jun 5, 2024 | 784.00 | 784.00 | 780.00 | 782.00 | 781.75 | 54,275 |
| Jun 4, 2024 | 780.00 | 784.00 | 763.00 | 784.00 | 783.75 | 29,508 |
| Jun 3, 2024 | 780.00 | 780.00 | 776.00 | 776.00 | 775.75 | 12,931 |
| May 31, 2024 | 776.00 | 780.00 | 776.00 | 780.00 | 779.75 | 9,069 |
| May 30, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 784.75 | - |
| May 28, 2024 | 786.00 | 786.00 | 785.00 | 785.00 | 784.75 | 50,755 |
| May 27, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.75 | 2,015 |
| May 24, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.75 | 2,000 |
| May 23, 2024 | 776.00 | 776.00 | 775.00 | 775.00 | 774.75 | 22,619 |
| May 22, 2024 | 773.00 | 773.00 | 773.00 | 773.00 | 772.75 | 7,535 |
| May 21, 2024 | 775.00 | 794.00 | 773.00 | 773.00 | 772.75 | 126,274 |
| May 20, 2024 | 773.00 | 773.00 | 773.00 | 773.00 | 772.75 | 10,958 |
| May 17, 2024 | 773.00 | 775.00 | 773.00 | 775.00 | 774.75 | 29,673 |
| May 16, 2024 | 796.00 | 797.00 | 796.00 | 797.00 | 796.74 | 25,650 |
| May 15, 2024 | 877.00 | 877.00 | 877.00 | 798.00 | 797.74 | 2,218,617 |
| May 14, 2024 | 773.00 | 798.00 | 773.00 | 798.00 | 797.74 | 41,826 |