Johannesburg - Delayed Quote • ZAc
The Bidvest Group Limited (BVT.JO)
At close: April 26 at 5:13 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 | 23,089.00 | 24,078.00 | 22,998.00 | 23,985.00 | 23,985.00 | 780,328 |
| Apr 25, 2024 | 23,990.00 | 23,620.00 | 22,916.00 | 23,082.00 | 23,082.00 | 570,151 |
| Apr 24, 2024 | 23,385.00 | 23,479.00 | 23,176.00 | 23,460.00 | 23,460.00 | 675,749 |
| Apr 23, 2024 | 23,600.00 | 24,025.00 | 23,203.00 | 23,380.00 | 23,380.00 | 751,525 |
| Apr 22, 2024 | 23,000.00 | 23,600.00 | 23,115.00 | 23,400.00 | 23,400.00 | 1,121,525 |
| Apr 19, 2024 | 23,125.00 | 23,251.00 | 22,708.00 | 23,173.00 | 23,173.00 | 898,556 |
| Apr 18, 2024 | 23,612.00 | 23,380.00 | 23,147.00 | 23,200.00 | 23,200.00 | 1,128,864 |
| Apr 17, 2024 | 24,201.00 | 23,887.00 | 23,106.00 | 23,268.00 | 23,268.00 | 1,302,522 |
| Apr 16, 2024 | 24,000.00 | 23,989.00 | 23,183.00 | 23,511.00 | 23,511.00 | 684,700 |
| Apr 15, 2024 | 24,400.00 | 24,300.00 | 23,623.00 | 23,700.00 | 23,700.00 | 626,987 |
| Apr 12, 2024 | 24,000.00 | 24,130.00 | 23,853.00 | 23,955.00 | 23,955.00 | 1,492,968 |
| Apr 11, 2024 | 24,100.00 | 24,203.00 | 23,940.00 | 24,077.00 | 24,077.00 | 903,659 |
| Apr 10, 2024 | 24,226.00 | 24,400.00 | 23,774.00 | 24,171.00 | 24,171.00 | 1,354,527 |
| Apr 9, 2024 | 23,844.00 | 24,279.00 | 23,759.00 | 24,226.00 | 24,226.00 | 1,074,924 |
| Apr 8, 2024 | 24,675.00 | 24,667.00 | 23,804.00 | 23,844.00 | 23,844.00 | 1,348,285 |
| Apr 5, 2024 | 23,960.00 | 24,400.00 | 23,801.00 | 24,080.00 | 24,080.00 | 1,140,331 |
| Apr 4, 2024 | 23,211.00 | 24,470.00 | 23,211.00 | 24,064.00 | 24,064.00 | 379,013 |
| Apr 3, 2024 | 24,599.00 | 24,479.00 | 23,469.00 | 23,900.00 | 23,900.00 | 722,628 |
| Apr 2, 2024 | 24,127.00 | 24,558.00 | 23,640.00 | 23,894.00 | 23,894.00 | 679,777 |
| Mar 28, 2024 | 24,100.00 | 24,545.00 | 24,007.00 | 24,251.00 | 24,251.00 | 527,619 |
| Mar 27, 2024 | 24,321.00 | 24,350.00 | 23,211.00 | 24,350.00 | 24,350.00 | 457,549 |
| Mar 26, 2024 | 467.00 Dividend | |||||
| Mar 26, 2024 | 24,095.00 | 24,170.00 | 23,300.00 | 24,153.00 | 24,153.00 | 865,845 |
| Mar 25, 2024 | 24,800.00 | 25,000.00 | 24,240.00 | 24,403.00 | 23,936.00 | 488,559 |
| Mar 22, 2024 | 24,750.00 | 24,871.00 | 24,317.00 | 24,602.00 | 24,131.19 | 570,115 |
| Mar 20, 2024 | 24,256.00 | 24,900.00 | 24,314.00 | 24,740.00 | 24,266.55 | 2,533,363 |
| Mar 19, 2024 | 24,386.00 | 24,696.00 | 24,188.00 | 24,349.00 | 23,883.03 | 666,443 |
| Mar 18, 2024 | 25,046.00 | 25,350.00 | 24,280.00 | 24,430.00 | 23,962.48 | 806,829 |
| Mar 15, 2024 | 25,163.00 | 25,508.00 | 24,913.00 | 24,932.00 | 24,454.88 | 2,325,014 |
| Mar 14, 2024 | 25,829.00 | 25,829.00 | 25,014.00 | 25,164.00 | 24,682.44 | 523,480 |
| Mar 13, 2024 | 25,599.00 | 25,599.00 | 25,079.00 | 25,503.00 | 25,014.95 | 1,039,823 |
| Mar 12, 2024 | 25,366.00 | 25,808.00 | 25,021.00 | 25,207.00 | 24,724.62 | 1,068,682 |
| Mar 11, 2024 | 25,600.00 | 25,629.00 | 25,249.50 | 25,366.00 | 24,880.57 | 482,044 |
| Mar 8, 2024 | 26,103.00 | 26,120.00 | 25,328.00 | 25,599.00 | 25,109.11 | 780,100 |
| Mar 7, 2024 | 25,636.00 | 26,300.00 | 25,279.00 | 25,862.00 | 25,367.08 | 900,184 |
| Mar 6, 2024 | 25,258.00 | 26,231.00 | 25,255.00 | 26,208.00 | 25,706.46 | 1,039,452 |
| Mar 5, 2024 | 25,300.00 | 25,548.00 | 25,020.00 | 25,200.00 | 24,717.75 | 1,167,070 |
| Mar 4, 2024 | 24,375.00 | 25,824.00 | 24,375.00 | 25,314.00 | 24,829.57 | 2,190,985 |
| Mar 1, 2024 | 23,211.00 | 23,659.00 | 23,229.00 | 23,472.00 | 23,022.82 | 921,536 |
| Feb 29, 2024 | 23,045.00 | 23,594.00 | 23,045.00 | 23,366.00 | 22,918.85 | 1,364,643 |
| Feb 28, 2024 | 23,200.00 | 23,218.00 | 22,810.00 | 23,097.00 | 22,654.99 | 567,390 |
| Feb 27, 2024 | 23,650.00 | 23,651.00 | 22,996.00 | 23,140.00 | 22,697.17 | 894,700 |
| Feb 26, 2024 | 24,000.00 | 23,900.00 | 23,420.00 | 23,688.00 | 23,234.68 | 446,197 |
| Feb 23, 2024 | 23,850.00 | 24,384.00 | 23,780.00 | 23,833.00 | 23,376.91 | 338,080 |
| Feb 22, 2024 | 23,649.00 | 24,314.00 | 23,594.00 | 24,314.00 | 23,848.70 | 616,288 |
| Feb 21, 2024 | 23,800.00 | 23,775.00 | 23,414.00 | 23,794.00 | 23,338.65 | 523,944 |
| Feb 20, 2024 | 23,835.00 | 23,659.00 | 23,111.00 | 23,396.00 | 22,948.27 | 472,316 |
| Feb 19, 2024 | 23,203.00 | 23,400.00 | 23,049.00 | 23,400.00 | 22,952.20 | 505,625 |
| Feb 16, 2024 | 23,490.00 | 23,731.00 | 23,068.00 | 23,196.00 | 22,752.10 | 725,099 |
| Feb 15, 2024 | 23,138.00 | 23,277.00 | 22,912.00 | 22,986.00 | 22,546.12 | 843,433 |
| Feb 14, 2024 | 23,209.00 | 23,263.00 | 23,043.00 | 23,215.00 | 22,770.73 | 604,880 |
| Feb 13, 2024 | 23,400.00 | 23,638.00 | 23,024.00 | 23,132.00 | 22,689.32 | 635,182 |
| Feb 12, 2024 | 23,518.00 | 23,559.00 | 23,154.00 | 23,372.00 | 22,924.73 | 593,696 |
| Feb 9, 2024 | 22,880.00 | 23,455.00 | 22,602.00 | 23,249.00 | 22,804.08 | 1,773,863 |
| Feb 8, 2024 | 23,200.00 | 23,299.00 | 22,628.00 | 22,628.00 | 22,194.97 | 1,718,109 |
| Feb 7, 2024 | 23,400.00 | 23,593.00 | 23,118.00 | 23,162.00 | 22,718.75 | 1,101,270 |
| Feb 6, 2024 | 23,800.00 | 24,062.00 | 23,350.00 | 23,588.00 | 23,136.60 | 817,241 |
| Feb 5, 2024 | 24,002.00 | 24,134.00 | 23,835.00 | 23,882.00 | 23,424.97 | 874,952 |
| Feb 2, 2024 | 24,001.00 | 24,659.00 | 23,983.00 | 24,049.00 | 23,588.78 | 607,686 |
| Feb 1, 2024 | 24,542.00 | 24,698.00 | 23,831.00 | 24,312.00 | 23,846.74 | 1,027,800 |
| Jan 31, 2024 | 24,616.00 | 25,041.00 | 24,638.00 | 24,683.00 | 24,210.64 | 1,109,682 |
| Jan 30, 2024 | 25,000.00 | 24,853.00 | 24,530.00 | 24,767.00 | 24,293.04 | 626,079 |
| Jan 29, 2024 | 24,999.00 | 24,987.00 | 24,387.00 | 24,510.00 | 24,040.95 | 817,242 |
| Jan 26, 2024 | 24,785.00 | 24,785.00 | 24,481.00 | 24,570.00 | 24,099.80 | 874,692 |
| Jan 25, 2024 | 24,511.00 | 24,790.00 | 24,478.00 | 24,626.00 | 24,154.73 | 879,108 |
| Jan 24, 2024 | 24,277.00 | 24,869.00 | 24,093.00 | 24,511.00 | 24,041.93 | 1,592,996 |
| Jan 23, 2024 | 23,966.00 | 24,337.00 | 23,578.00 | 24,277.00 | 23,812.41 | 1,957,147 |
| Jan 22, 2024 | 23,850.00 | 24,604.00 | 23,334.00 | 23,792.00 | 23,336.69 | 1,532,640 |
| Jan 19, 2024 | 24,760.00 | 24,763.00 | 23,820.00 | 23,890.00 | 23,432.82 | 968,258 |
| Jan 18, 2024 | 24,685.00 | 24,900.00 | 24,559.00 | 24,672.00 | 24,199.85 | 504,736 |
| Jan 17, 2024 | 24,950.00 | 25,148.00 | 24,600.00 | 24,600.00 | 24,129.23 | 1,195,127 |
| Jan 16, 2024 | 25,360.00 | 25,357.00 | 24,929.00 | 25,094.00 | 24,613.78 | 626,831 |
| Jan 15, 2024 | 25,180.00 | 25,360.00 | 25,166.00 | 25,360.00 | 24,874.69 | 643,793 |
| Jan 12, 2024 | 24,153.00 | 24,923.00 | 24,250.00 | 24,898.00 | 24,421.53 | 466,245 |
| Jan 11, 2024 | 24,261.00 | 24,761.00 | 24,312.00 | 24,618.00 | 24,146.89 | 619,371 |
| Jan 10, 2024 | 24,800.00 | 24,679.00 | 24,165.00 | 24,547.00 | 24,077.24 | 442,330 |
| Jan 9, 2024 | 24,200.00 | 24,733.00 | 24,199.00 | 24,340.00 | 23,874.21 | 351,244 |
| Jan 8, 2024 | 24,100.00 | 24,279.00 | 23,826.00 | 24,200.00 | 23,736.88 | 370,221 |
| Jan 5, 2024 | 23,900.00 | 24,211.00 | 23,801.00 | 23,997.00 | 23,537.77 | 704,421 |
| Jan 4, 2024 | 24,614.00 | 25,030.00 | 23,986.00 | 23,986.00 | 23,526.98 | 995,821 |
| Jan 3, 2024 | 25,054.00 | 25,200.00 | 24,582.00 | 24,582.00 | 24,111.57 | 521,680 |
| Jan 2, 2024 | 25,200.00 | 25,430.00 | 25,051.00 | 25,052.00 | 24,572.58 | 522,561 |
| Dec 29, 2023 | 25,000.00 | 25,344.00 | 25,027.00 | 25,229.00 | 24,746.19 | 306,502 |
| Dec 28, 2023 | 25,300.00 | 25,400.00 | 25,047.00 | 25,047.00 | 24,567.68 | 448,542 |
| Dec 27, 2023 | 24,800.00 | 25,317.00 | 24,743.00 | 25,100.00 | 24,619.66 | 611,928 |
| Dec 22, 2023 | 24,310.00 | 25,180.00 | 24,310.00 | 24,827.00 | 24,351.89 | 356,417 |
| Dec 21, 2023 | 24,550.00 | 24,754.00 | 24,280.00 | 24,575.00 | 24,104.71 | 1,763,746 |
| Dec 20, 2023 | 24,171.00 | 24,729.00 | 24,171.00 | 24,605.00 | 24,134.13 | 602,054 |
| Dec 19, 2023 | 24,000.00 | 24,429.00 | 24,001.00 | 24,302.00 | 23,836.93 | 1,011,706 |
| Dec 18, 2023 | 24,700.00 | 24,852.00 | 24,165.00 | 24,200.00 | 23,736.88 | 1,584,381 |
| Dec 14, 2023 | 23,300.00 | 24,752.00 | 23,327.00 | 24,628.00 | 24,156.70 | 3,023,880 |
| Dec 13, 2023 | 23,641.00 | 23,729.00 | 23,126.00 | 23,146.00 | 22,703.06 | 826,688 |
| Dec 12, 2023 | 24,257.00 | 24,257.00 | 23,353.00 | 23,423.00 | 22,974.75 | 928,366 |
| Dec 11, 2023 | 23,958.00 | 24,086.00 | 23,606.00 | 24,001.00 | 23,541.69 | 1,404,281 |
| Dec 8, 2023 | 23,330.00 | 23,968.00 | 23,270.00 | 23,661.00 | 23,208.20 | 1,123,205 |
| Dec 7, 2023 | 23,500.00 | 23,628.00 | 23,240.00 | 23,308.00 | 22,861.96 | 869,202 |
| Dec 6, 2023 | 23,710.00 | 23,789.00 | 23,123.00 | 23,500.00 | 23,050.28 | 815,515 |
| Dec 5, 2023 | 23,650.00 | 24,100.00 | 23,496.00 | 23,640.00 | 23,187.60 | 729,312 |
| Dec 4, 2023 | 23,550.00 | 23,900.00 | 23,490.00 | 23,627.00 | 23,174.85 | 815,877 |
| Dec 1, 2023 | 24,299.00 | 23,860.00 | 23,311.00 | 23,500.00 | 23,050.28 | 986,111 |
| Nov 30, 2023 | 23,650.00 | 23,865.00 | 23,291.00 | 23,577.00 | 23,125.81 | 3,420,491 |
| Nov 29, 2023 | 24,499.00 | 24,500.00 | 23,414.00 | 23,531.00 | 23,080.69 | 3,026,813 |
| Nov 28, 2023 | 26,844.00 | 27,175.00 | 24,166.00 | 24,407.00 | 23,939.92 | 3,805,826 |
| Nov 27, 2023 | 28,000.00 | 28,000.00 | 26,862.00 | 27,100.00 | 26,581.39 | 703,367 |
| Nov 24, 2023 | 27,434.00 | 27,571.00 | 27,100.00 | 27,540.00 | 27,012.97 | 468,907 |
| Nov 23, 2023 | 27,000.00 | 27,799.00 | 27,261.00 | 27,429.00 | 26,904.09 | 576,203 |
| Nov 22, 2023 | 27,356.00 | 27,467.00 | 27,035.00 | 27,313.00 | 26,790.31 | 607,983 |
| Nov 21, 2023 | 28,001.00 | 28,414.00 | 27,324.50 | 27,388.00 | 26,863.88 | 1,638,888 |
| Nov 20, 2023 | 28,554.00 | 28,679.00 | 27,963.00 | 28,165.00 | 27,626.01 | 1,114,831 |
| Nov 17, 2023 | 28,500.00 | 28,930.00 | 28,314.00 | 28,464.00 | 27,919.29 | 708,435 |
| Nov 16, 2023 | 28,000.00 | 28,439.00 | 28,044.00 | 28,348.00 | 27,805.51 | 879,372 |
| Nov 15, 2023 | 28,100.00 | 28,466.00 | 28,081.50 | 28,200.00 | 27,660.34 | 731,254 |
| Nov 14, 2023 | 27,670.00 | 28,189.00 | 27,474.00 | 28,116.00 | 27,577.95 | 761,884 |
| Nov 13, 2023 | 27,400.00 | 27,688.00 | 27,113.00 | 27,419.00 | 26,894.28 | 466,665 |
| Nov 10, 2023 | 26,401.00 | 27,324.00 | 26,445.00 | 27,302.00 | 26,779.52 | 716,359 |
| Nov 9, 2023 | 26,705.00 | 26,938.00 | 26,592.00 | 26,825.00 | 26,311.65 | 402,761 |
| Nov 8, 2023 | 26,160.00 | 26,736.00 | 26,160.00 | 26,736.00 | 26,224.35 | 494,322 |
| Nov 7, 2023 | 27,102.00 | 27,277.00 | 26,285.00 | 26,364.00 | 25,859.47 | 876,226 |
| Nov 6, 2023 | 27,800.00 | 27,969.00 | 27,099.00 | 27,099.00 | 26,580.41 | 716,351 |
| Nov 3, 2023 | 27,500.00 | 28,039.00 | 27,360.00 | 27,782.00 | 27,250.34 | 901,343 |
| Nov 2, 2023 | 26,880.00 | 27,688.00 | 26,544.00 | 27,505.00 | 26,978.64 | 1,102,296 |
| Nov 1, 2023 | 26,001.00 | 26,660.50 | 26,021.00 | 26,610.00 | 26,100.77 | 750,243 |
| Oct 31, 2023 | 26,450.00 | 26,722.00 | 26,101.00 | 26,381.00 | 25,876.15 | 805,921 |
| Oct 30, 2023 | 26,159.00 | 26,401.00 | 26,025.00 | 26,233.00 | 25,730.98 | 1,289,254 |
| Oct 27, 2023 | 26,200.00 | 26,200.00 | 25,840.00 | 26,000.00 | 25,502.44 | 976,697 |
| Oct 26, 2023 | 26,500.00 | 26,500.00 | 25,460.00 | 26,234.00 | 25,731.96 | 1,087,541 |
| Oct 25, 2023 | 25,777.00 | 25,969.00 | 25,501.00 | 25,794.00 | 25,300.38 | 779,412 |
| Oct 24, 2023 | 25,891.00 | 26,197.00 | 25,575.00 | 25,777.00 | 25,283.71 | 974,038 |
| Oct 23, 2023 | 27,200.00 | 27,200.00 | 25,702.00 | 25,891.00 | 25,395.53 | 551,221 |
| Oct 20, 2023 | 26,870.00 | 26,859.00 | 25,860.00 | 26,082.00 | 25,582.87 | 1,123,025 |
| Oct 19, 2023 | 26,484.00 | 26,663.00 | 26,116.00 | 26,570.00 | 26,061.53 | 539,506 |
| Oct 18, 2023 | 27,780.00 | 27,780.00 | 26,300.00 | 26,379.00 | 25,874.19 | 354,446 |
| Oct 17, 2023 | 27,000.00 | 27,203.00 | 26,511.00 | 26,689.00 | 26,178.25 | 779,791 |
| Oct 16, 2023 | 28,500.00 | 28,500.00 | 26,607.00 | 26,936.00 | 26,420.53 | 1,169,676 |
| Oct 13, 2023 | 28,119.00 | 28,121.00 | 27,408.00 | 27,468.00 | 26,942.35 | 302,249 |
| Oct 12, 2023 | 28,166.00 | 28,320.00 | 27,664.00 | 27,779.00 | 27,247.39 | 503,486 |
| Oct 11, 2023 | 27,576.00 | 28,169.00 | 27,342.00 | 28,042.00 | 27,505.36 | 1,243,654 |
| Oct 10, 2023 | 27,177.00 | 27,576.00 | 27,012.00 | 27,576.00 | 27,048.28 | 808,081 |
| Oct 9, 2023 | 27,395.00 | 27,672.00 | 26,917.00 | 26,963.00 | 26,447.01 | 545,380 |
| Oct 6, 2023 | 26,968.00 | 27,344.00 | 26,920.00 | 27,286.00 | 26,763.83 | 773,845 |
| Oct 5, 2023 | 27,037.00 | 27,369.00 | 26,476.00 | 26,966.00 | 26,449.95 | 680,053 |
| Oct 4, 2023 | 27,045.00 | 27,054.00 | 26,417.00 | 26,637.00 | 26,127.25 | 507,800 |
| Oct 3, 2023 | 26,775.00 | 27,254.00 | 26,552.00 | 26,649.00 | 26,139.02 | 431,267 |
| Oct 2, 2023 | 27,135.00 | 27,400.00 | 26,755.00 | 26,775.00 | 26,262.61 | 679,397 |
| Sep 29, 2023 | 27,635.00 | 27,481.00 | 27,105.00 | 27,278.00 | 26,755.98 | 859,585 |
| Sep 28, 2023 | 26,610.00 | 27,363.00 | 26,701.00 | 27,363.00 | 26,839.36 | 785,069 |
| Sep 27, 2023 | 439.00 Dividend | |||||
| Sep 27, 2023 | 27,300.00 | 27,316.00 | 26,614.00 | 27,074.00 | 26,555.89 | 693,368 |
| Sep 26, 2023 | 27,000.00 | 27,998.00 | 26,502.00 | 27,682.00 | 26,721.65 | 1,158,211 |
| Sep 22, 2023 | 27,498.00 | 27,653.00 | 27,127.00 | 27,518.00 | 26,563.34 | 498,308 |
| Sep 21, 2023 | 27,719.00 | 27,493.00 | 26,937.00 | 27,403.00 | 26,452.33 | 2,482,073 |
| Sep 20, 2023 | 27,486.00 | 27,572.00 | 26,578.00 | 27,572.00 | 26,615.47 | 738,843 |
| Sep 19, 2023 | 26,346.00 | 26,977.00 | 26,190.00 | 26,885.00 | 25,952.30 | 887,092 |
| Sep 18, 2023 | 27,300.00 | 27,300.00 | 26,197.00 | 26,345.00 | 25,431.04 | 771,982 |
| Sep 15, 2023 | 26,801.00 | 27,026.00 | 26,435.00 | 26,596.00 | 25,673.33 | 1,709,772 |
| Sep 14, 2023 | 26,555.00 | 26,898.00 | 26,522.00 | 26,800.00 | 25,870.25 | 798,679 |
| Sep 13, 2023 | 26,700.00 | 26,852.00 | 26,305.00 | 26,636.00 | 25,711.94 | 813,371 |
| Sep 12, 2023 | 27,050.00 | 27,360.00 | 26,828.00 | 26,955.00 | 26,019.88 | 682,185 |
| Sep 11, 2023 | 27,300.00 | 27,232.00 | 26,472.00 | 26,865.00 | 25,933.00 | 825,901 |
| Sep 8, 2023 | 27,047.00 | 26,830.00 | 26,169.00 | 26,701.00 | 25,774.69 | 838,614 |
| Sep 7, 2023 | 26,250.00 | 26,522.00 | 26,180.00 | 26,496.00 | 25,576.80 | 895,007 |
| Sep 6, 2023 | 26,950.00 | 26,885.00 | 26,248.00 | 26,465.00 | 25,546.87 | 1,038,665 |
| Sep 5, 2023 | 27,908.00 | 28,347.00 | 26,801.00 | 27,047.00 | 26,108.68 | 1,339,349 |
| Sep 4, 2023 | 28,321.00 | 29,399.00 | 28,017.00 | 28,415.00 | 27,429.22 | 1,158,503 |
| Sep 1, 2023 | 28,496.00 | 28,752.00 | 27,996.00 | 28,306.00 | 27,324.00 | 875,190 |
| Aug 31, 2023 | 28,001.00 | 28,842.00 | 28,245.00 | 28,495.00 | 27,506.45 | 1,483,302 |
| Aug 30, 2023 | 28,355.00 | 29,773.00 | 28,095.00 | 28,843.00 | 27,842.38 | 1,059,443 |
| Aug 29, 2023 | 28,164.00 | 28,382.00 | 27,921.00 | 28,355.00 | 27,371.30 | 627,658 |
| Aug 28, 2023 | 27,890.00 | 28,147.00 | 27,566.00 | 28,082.00 | 27,107.78 | 468,876 |
| Aug 25, 2023 | 27,203.00 | 27,864.00 | 27,274.00 | 27,553.00 | 26,597.13 | 408,083 |
| Aug 24, 2023 | 27,600.00 | 27,875.00 | 27,521.00 | 27,700.00 | 26,739.03 | 610,930 |
| Aug 23, 2023 | 27,427.00 | 27,550.00 | 26,827.00 | 27,550.00 | 26,594.23 | 739,329 |
| Aug 22, 2023 | 27,100.00 | 27,600.00 | 26,740.00 | 26,880.00 | 25,947.47 | 789,091 |
| Aug 21, 2023 | 26,601.00 | 27,153.00 | 26,650.00 | 27,052.00 | 26,113.51 | 643,575 |
| Aug 18, 2023 | 26,601.00 | 26,932.00 | 26,482.00 | 26,602.00 | 25,679.12 | 576,776 |
| Aug 17, 2023 | 27,069.00 | 27,116.00 | 26,674.00 | 26,907.00 | 25,973.54 | 455,117 |
| Aug 16, 2023 | 26,802.00 | 27,477.00 | 26,778.00 | 27,091.00 | 26,151.16 | 337,987 |
| Aug 15, 2023 | 27,439.00 | 27,559.00 | 27,018.00 | 27,112.00 | 26,171.43 | 321,397 |
| Aug 14, 2023 | 27,230.00 | 27,505.00 | 27,125.00 | 27,455.00 | 26,502.53 | 344,878 |
| Aug 11, 2023 | 27,323.00 | 27,599.00 | 27,202.00 | 27,329.00 | 26,380.90 | 485,548 |
| Aug 10, 2023 | 27,880.00 | 27,870.00 | 27,064.00 | 27,533.00 | 26,577.82 | 535,353 |
| Aug 8, 2023 | 27,184.00 | 27,659.00 | 27,105.00 | 27,477.00 | 26,523.76 | 593,514 |
| Aug 7, 2023 | 27,101.00 | 27,776.00 | 27,201.00 | 27,359.00 | 26,409.86 | 580,171 |
| Aug 4, 2023 | 27,522.00 | 27,996.00 | 27,300.00 | 27,612.00 | 26,654.08 | 1,189,816 |
| Aug 3, 2023 | 27,535.00 | 27,832.00 | 27,063.00 | 27,602.00 | 26,644.43 | 753,868 |
| Aug 2, 2023 | 27,758.00 | 27,999.00 | 26,500.00 | 27,535.00 | 26,579.75 | 1,425,726 |
| Aug 1, 2023 | 27,834.00 | 27,974.00 | 27,544.00 | 27,892.00 | 26,924.37 | 814,267 |
| Jul 31, 2023 | 27,381.00 | 27,818.00 | 27,254.00 | 27,750.00 | 26,787.29 | 723,711 |
| Jul 28, 2023 | 27,428.00 | 27,588.00 | 27,024.00 | 27,449.00 | 26,496.73 | 846,749 |
| Jul 27, 2023 | 27,000.00 | 27,582.00 | 26,784.00 | 27,314.00 | 26,366.42 | 1,011,707 |
| Jul 26, 2023 | 26,589.00 | 26,996.00 | 26,578.00 | 26,955.00 | 26,019.88 | 695,373 |
| Jul 25, 2023 | 26,500.00 | 26,905.00 | 26,621.00 | 26,651.00 | 25,726.42 | 809,466 |
| Jul 24, 2023 | 26,050.00 | 26,873.00 | 26,289.00 | 26,738.00 | 25,810.40 | 526,395 |
| Jul 21, 2023 | 26,955.00 | 26,900.00 | 26,267.00 | 26,717.00 | 25,790.13 | 431,523 |
| Jul 20, 2023 | 26,477.00 | 26,803.00 | 26,265.00 | 26,715.00 | 25,788.20 | 502,433 |
| Jul 19, 2023 | 26,999.00 | 26,758.00 | 26,461.00 | 26,668.00 | 25,742.83 | 504,099 |
| Jul 18, 2023 | 26,800.00 | 26,854.00 | 26,201.00 | 26,802.00 | 25,872.18 | 715,018 |
| Jul 17, 2023 | 26,100.00 | 26,613.00 | 26,099.00 | 26,435.00 | 25,517.91 | 942,996 |
| Jul 14, 2023 | 26,562.00 | 26,700.00 | 26,038.00 | 26,103.00 | 25,197.43 | 949,514 |
| Jul 13, 2023 | 26,400.00 | 27,052.00 | 26,393.00 | 26,488.00 | 25,569.07 | 519,151 |
| Jul 12, 2023 | 26,479.00 | 26,943.00 | 26,226.00 | 26,933.00 | 25,998.64 | 628,035 |
| Jul 11, 2023 | 26,035.00 | 26,488.00 | 25,956.00 | 26,200.00 | 25,291.07 | 905,375 |
| Jul 10, 2023 | 26,300.00 | 26,289.00 | 25,900.00 | 25,987.00 | 25,085.46 | 682,518 |
| Jul 7, 2023 | 26,399.00 | 26,400.00 | 25,811.00 | 26,304.00 | 25,391.46 | 356,000 |
| Jul 6, 2023 | 26,300.00 | 26,470.00 | 25,833.00 | 25,959.00 | 25,058.43 | 720,648 |
| Jul 5, 2023 | 26,300.00 | 26,485.00 | 26,048.00 | 26,485.00 | 25,566.18 | 581,136 |
| Jul 4, 2023 | 26,200.00 | 26,376.00 | 25,985.00 | 26,300.00 | 25,387.60 | 591,115 |
| Jul 3, 2023 | 26,023.00 | 26,382.00 | 25,860.00 | 26,130.00 | 25,223.49 | 781,771 |
| Jun 30, 2023 | 26,000.00 | 26,330.00 | 25,749.00 | 26,163.00 | 25,255.35 | 696,959 |
| Jun 29, 2023 | 25,700.00 | 26,000.00 | 25,725.00 | 25,904.00 | 25,005.33 | 502,967 |
| Jun 28, 2023 | 25,200.00 | 26,121.00 | 25,509.00 | 25,845.00 | 24,948.38 | 657,585 |
| Jun 27, 2023 | 25,700.00 | 25,865.00 | 25,376.00 | 25,744.00 | 24,850.89 | 603,650 |
| Jun 26, 2023 | 26,416.00 | 26,243.00 | 25,765.00 | 25,943.00 | 25,042.98 | 540,094 |
| Jun 23, 2023 | 26,560.00 | 26,602.00 | 25,740.00 | 26,163.00 | 25,255.35 | 627,348 |
| Jun 22, 2023 | 26,700.00 | 26,937.00 | 26,372.00 | 26,434.00 | 25,516.95 | 1,198,502 |
| Jun 21, 2023 | 26,211.00 | 27,081.00 | 26,271.00 | 26,688.00 | 25,762.14 | 1,302,419 |
| Jun 20, 2023 | 26,691.00 | 27,087.00 | 26,563.00 | 26,889.00 | 25,956.16 | 1,049,472 |
| Jun 19, 2023 | 27,005.00 | 27,250.00 | 26,662.00 | 26,910.00 | 25,976.43 | 828,152 |
| Jun 15, 2023 | 25,800.00 | 27,143.00 | 25,995.00 | 27,134.00 | 26,192.66 | 5,413,768 |
| Jun 14, 2023 | 26,875.00 | 26,819.00 | 26,351.00 | 26,475.00 | 25,556.53 | 598,604 |
| Jun 13, 2023 | 26,099.00 | 26,555.00 | 26,024.00 | 26,393.00 | 25,477.37 | 895,768 |
| Jun 12, 2023 | 25,962.00 | 26,139.00 | 25,589.00 | 25,879.00 | 24,981.20 | 783,453 |
| Jun 9, 2023 | 25,725.00 | 26,200.00 | 25,761.00 | 25,962.00 | 25,061.32 | 830,328 |
| Jun 8, 2023 | 25,400.00 | 26,327.00 | 25,398.00 | 25,796.00 | 24,901.08 | 1,993,082 |
| Jun 7, 2023 | 25,500.00 | 25,529.00 | 25,300.00 | 25,486.00 | 24,601.84 | 1,130,020 |
| Jun 6, 2023 | 25,200.00 | 25,457.00 | 24,869.00 | 25,457.00 | 24,573.84 | 1,707,955 |
| Jun 5, 2023 | 24,899.00 | 25,113.00 | 24,198.00 | 25,075.00 | 24,205.10 | 1,131,678 |
| Jun 2, 2023 | 23,700.00 | 24,781.00 | 23,899.00 | 24,769.00 | 23,909.71 | 1,848,536 |
| Jun 1, 2023 | 23,700.00 | 24,201.00 | 23,664.00 | 24,153.00 | 23,315.08 | 1,349,609 |
| May 31, 2023 | 23,501.00 | 24,192.00 | 23,278.00 | 23,782.00 | 22,956.95 | 2,653,105 |
| May 30, 2023 | 23,999.00 | 24,267.00 | 23,756.00 | 23,756.00 | 22,931.85 | 1,212,764 |
| May 29, 2023 | 24,543.00 | 24,207.00 | 23,666.00 | 24,163.00 | 23,324.73 | 446,864 |
| May 26, 2023 | 23,819.00 | 24,078.00 | 23,466.00 | 23,882.00 | 23,053.48 | 2,043,477 |
| May 25, 2023 | 23,986.00 | 24,330.00 | 23,983.00 | 24,049.00 | 23,214.69 | 584,454 |
| May 24, 2023 | 23,501.00 | 24,329.00 | 23,857.00 | 24,147.00 | 23,309.29 | 588,229 |
| May 23, 2023 | 24,400.00 | 24,354.00 | 23,996.00 | 24,175.00 | 23,336.32 | 729,107 |
| May 22, 2023 | 23,800.00 | 24,381.00 | 23,776.00 | 24,076.00 | 23,240.75 | 477,150 |
| May 19, 2023 | 23,861.00 | 24,026.00 | 23,687.00 | 23,929.00 | 23,098.85 | 545,973 |
| May 18, 2023 | 23,855.00 | 24,194.00 | 23,501.00 | 23,745.00 | 22,921.23 | 1,593,292 |
| May 17, 2023 | 24,419.00 | 24,419.00 | 23,757.00 | 23,997.00 | 23,164.49 | 866,735 |
| May 16, 2023 | 24,699.00 | 24,585.50 | 23,718.00 | 24,238.00 | 23,397.13 | 455,097 |
| May 15, 2023 | 23,778.00 | 24,357.00 | 23,909.00 | 24,239.00 | 23,398.10 | 1,261,524 |
| May 12, 2023 | 23,758.00 | 24,438.00 | 23,366.00 | 24,262.00 | 23,420.30 | 1,289,028 |
| May 11, 2023 | 24,739.00 | 24,775.00 | 23,525.00 | 23,744.00 | 22,920.27 | 1,359,185 |
| May 10, 2023 | 24,358.00 | 24,748.00 | 24,100.00 | 24,290.00 | 23,447.33 | 1,108,575 |
| May 9, 2023 | 25,299.00 | 24,990.00 | 24,500.00 | 24,690.00 | 23,833.45 | 1,278,421 |
| May 8, 2023 | 24,792.00 | 25,001.00 | 24,564.00 | 24,650.00 | 23,794.84 | 611,744 |
| May 5, 2023 | 24,358.00 | 25,120.00 | 24,488.00 | 24,959.00 | 24,093.12 | 747,038 |
| May 4, 2023 | 24,900.00 | 25,297.00 | 24,391.00 | 24,725.00 | 23,867.24 | 1,191,361 |
| May 3, 2023 | 24,609.00 | 24,800.00 | 24,424.00 | 24,686.00 | 23,829.59 | 1,224,926 |
| May 2, 2023 | 25,255.00 | 25,175.00 | 24,551.00 | 24,661.00 | 23,805.46 | 1,039,319 |
| Apr 28, 2023 | 25,000.00 | 25,086.00 | 24,700.00 | 25,055.00 | 24,185.79 | 805,710 |
| Apr 26, 2023 | 25,363.00 | 25,258.00 | 24,523.00 | 24,971.00 | 24,104.70 | 950,688 |