Johannesburg - Delayed Quote
ZAc
Clicks Group Limited (CLS.JO)
22,119.00
+509.00
(+2.36%)
At close: 5:00:16 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
Nov 3, 2026
21,574.00
22,235.00
21,075.00
22,119.00
22,119.00
1,795,151
Nov 2, 2026
21,200.00
21,723.00
21,053.00
21,610.00
21,610.00
1,105,539
Oct 30, 2026
20,721.00
21,338.00
20,342.00
21,198.00
21,198.00
1,694,408
Oct 29, 2026
21,674.00
21,674.00
20,744.00
20,988.00
20,988.00
2,740,006
Oct 28, 2026
22,550.00
22,850.00
21,382.00
21,500.00
21,500.00
1,854,700
Oct 27, 2026
21,925.00
23,108.00
22,012.00
22,499.00
22,499.00
2,485,593
Oct 26, 2026
21,657.00
22,441.00
21,657.00
22,296.00
22,296.00
1,334,239
Oct 23, 2026
23,245.00
23,520.00
21,657.00
21,657.00
21,657.00
3,437,842
Oct 22, 2026
23,250.00
23,570.00
21,600.00
23,279.00
23,279.00
5,139,076
Oct 21, 2026
24,900.00
25,125.00
24,138.00
24,138.00
24,138.00
2,542,494
Oct 20, 2026
24,100.00
24,748.00
24,150.00
24,660.00
24,660.00
1,192,748
Oct 19, 2026
24,000.00
24,178.00
23,501.00
24,178.00
24,178.00
1,601,431
Oct 16, 2026
24,330.00
24,698.00
23,953.00
24,000.00
24,000.00
1,513,883
Oct 15, 2026
23,670.00
24,516.00
23,610.00
24,303.00
24,303.00
3,085,787
Oct 14, 2026
23,682.00
23,820.00
23,344.00
23,670.00
23,670.00
5,183,111
Oct 13, 2026
22,105.00
23,681.00
22,105.00
23,513.00
23,513.00
4,241,551
Oct 12, 2026
21,550.00
21,660.00
21,010.00
21,481.00
21,481.00
1,482,452
Oct 9, 2026
20,662.00
21,427.00
20,905.00
21,427.00
21,427.00
1,254,518
Oct 8, 2026
20,832.00
21,098.00
20,648.00
21,030.00
21,030.00
1,624,085
Oct 7, 2026
21,150.00
20,951.00
20,600.00
20,938.00
20,938.00
1,372,550
Oct 6, 2026
20,700.00
21,071.00
20,679.00
20,897.00
20,897.00
1,142,854
Oct 5, 2026
21,001.00
21,114.00
20,825.00
20,852.00
20,852.00
1,322,698
Oct 2, 2026
21,176.00
21,351.00
20,997.00
21,080.00
21,080.00
1,503,550
Oct 1, 2026
21,490.00
21,439.00
20,617.00
21,200.00
21,200.00
1,529,283
Sep 30, 2026
21,630.00
21,616.00
20,900.00
20,900.00
20,900.00
1,751,272
Sep 29, 2026
21,489.00
21,500.00
21,146.00
21,400.00
21,400.00
1,342,229
Sep 28, 2026
20,905.00
21,599.00
20,962.00
21,319.00
21,319.00
1,948,024
Sep 25, 2026
21,100.00
21,284.00
20,793.00
21,099.00
21,099.00
2,214,406
Sep 23, 2026
20,900.00
21,221.00
20,771.00
21,200.00
21,200.00
2,024,454
Sep 22, 2026
20,899.00
21,178.00
20,411.00
21,140.00
21,140.00
1,731,766
Sep 21, 2026
20,452.00
20,733.00
20,053.00
20,647.00
20,647.00
1,595,305
Sep 18, 2026
20,630.00
20,802.00
20,077.00
20,413.00
20,413.00
4,460,269
Sep 17, 2026
19,200.00
20,849.00
19,007.00
20,630.00
20,630.00
5,686,857
Sep 16, 2026
18,750.00
19,105.00
18,659.00
18,993.00
18,993.00
1,455,775
Sep 15, 2026
18,652.00
19,166.00
18,366.00
18,879.00
18,879.00
1,260,329
Sep 14, 2026
18,950.00
18,963.00
18,437.00
18,619.00
18,619.00
1,309,643
Sep 11, 2026
19,310.00
19,390.00
18,578.00
18,613.00
18,613.00
1,423,148
Sep 10, 2026
18,951.00
19,458.00
18,667.00
19,435.00
19,435.00
968,939
Sep 9, 2026
19,501.00
19,551.00
18,961.00
19,071.00
19,071.00
1,231,344
Sep 8, 2026
19,550.00
19,555.00
19,255.00
19,550.00
19,550.00
585,946
Sep 7, 2026
20,529.00
20,400.00
19,503.00
19,573.00
19,573.00
640,686
Sep 4, 2026
20,163.00
20,469.00
19,866.00
20,028.00
20,028.00
592,276
Sep 3, 2026
20,255.00
20,465.00
20,148.00
20,334.00
20,334.00
725,927
Sep 2, 2026
20,650.00
20,759.00
20,249.00
20,249.00
20,249.00
1,482,901
Sep 1, 2026
20,434.00
20,897.00
19,899.00
20,650.00
20,650.00
2,153,334
Aug 31, 2026
20,000.00
20,110.00
19,770.00
19,850.00
19,850.00
4,044,422
Aug 28, 2026
20,010.00
20,416.00
19,928.00
20,074.00
20,074.00
917,510
Aug 27, 2026
20,200.00
20,422.00
19,888.00
20,117.00
20,117.00
1,330,437
Aug 26, 2026
20,001.00
20,081.00
19,815.00
19,950.00
19,950.00
1,643,919
Aug 25, 2026
20,021.00
20,187.00
19,886.00
19,952.00
19,952.00
1,052,887
Aug 24, 2026
20,999.00
20,996.00
20,075.00
20,083.00
20,083.00
1,012,471
Aug 21, 2026
20,850.00
21,045.00
20,527.00
20,901.00
20,901.00
1,736,396
Aug 20, 2026
21,188.00
20,992.00
20,435.00
20,474.00
20,474.00
986,380
Aug 19, 2026
21,249.00
21,246.00
20,840.00
20,840.00
20,840.00
1,040,810
Aug 18, 2026
21,399.00
21,229.00
20,850.00
20,950.00
20,950.00
1,232,095
Aug 17, 2026
21,444.00
21,327.00
20,828.00
20,917.00
20,917.00
1,192,902
Aug 14, 2026
21,450.00
21,588.00
21,042.00
21,058.00
21,058.00
1,123,043
Aug 13, 2026
21,074.00
21,674.00
20,902.00
21,438.00
21,438.00
1,260,354
Aug 12, 2026
22,448.00
22,403.00
21,046.00
21,054.00
21,054.00
983,565
Aug 11, 2026
21,994.00
21,713.00
21,250.00
21,561.00
21,561.00
965,328
Aug 7, 2026
21,751.00
21,964.00
21,500.00
21,600.00
21,600.00
963,097
Aug 6, 2026
21,630.00
22,141.00
21,600.00
21,860.00
21,860.00
959,395
Aug 5, 2026
21,900.00
22,045.00
21,610.00
21,630.00
21,630.00
863,269
Aug 4, 2026
21,991.00
21,995.00
21,630.00
21,865.00
21,865.00
621,770
Aug 3, 2026
22,236.00
22,292.00
21,766.00
21,900.00
21,900.00
628,102
Jul 31, 2026
22,199.00
22,088.00
21,725.00
22,054.00
22,054.00
1,486,102
Jul 30, 2026
21,979.00
22,042.00
21,477.00
21,755.00
21,755.00
1,007,276
Jul 29, 2026
21,699.00
21,841.00
21,385.00
21,655.00
21,655.00
781,710
Jul 28, 2026
21,469.00
21,762.00
21,312.00
21,655.00
21,655.00
836,836
Jul 27, 2026
21,302.00
21,582.00
21,346.00
21,469.00
21,469.00
559,495
Jul 24, 2026
21,068.00
21,489.00
21,133.00
21,227.00
21,227.00
643,700
Jul 23, 2026
21,955.00
22,399.00
21,077.00
21,077.00
21,077.00
1,501,357
Jul 22, 2026
22,600.00
22,947.00
21,951.00
21,951.00
21,951.00
1,628,286
Jul 21, 2026
22,705.00
22,900.00
22,401.00
22,756.00
22,756.00
2,148,312
Jul 20, 2026
22,934.00
23,073.00
22,714.00
22,828.00
22,828.00
1,655,455
Jul 17, 2026
22,276.00
22,934.00
22,153.00
22,934.00
22,934.00
1,569,861
Jul 16, 2026
22,201.00
22,500.00
22,145.00
22,405.00
22,405.00
1,030,617
Jul 15, 2026
21,951.00
22,531.00
21,721.00
22,531.00
22,531.00
1,491,583
Jul 14, 2026
22,186.00
22,186.00
21,665.00
21,798.00
21,798.00
3,561,151
Jul 13, 2026
22,800.00
22,701.00
21,927.00
21,927.00
21,927.00
918,503
Jul 10, 2026
22,400.00
22,953.00
22,362.00
22,500.00
22,500.00
743,762
Jul 9, 2026
22,724.00
23,397.00
22,366.00
22,366.00
22,366.00
1,463,869
Jul 8, 2026
23,997.00
23,994.00
22,522.00
22,529.00
22,529.00
1,740,994
Jul 7, 2026
23,061.00
23,706.50
23,061.00
23,550.00
23,550.00
1,281,929
Jul 6, 2026
23,589.00
23,941.00
23,340.00
23,410.00
23,410.00
2,989,114
Jul 3, 2026
23,599.00
24,200.00
23,205.00
23,849.00
23,849.00
2,594,230
Jul 2, 2026
23,185.00
23,487.00
23,021.00
23,039.00
23,039.00
1,540,729
Jul 1, 2026
258
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
22,500.00
23,195.00
22,331.00
23,185.00
23,185.00
1,798,119
Jun 30, 2026
22,641.00
23,025.00
22,617.00
22,747.00
22,744.42
2,716,131
Jun 29, 2026
22,799.00
23,015.00
22,100.00
22,919.00
22,916.40
1,537,105
Jun 26, 2026
22,700.00
22,897.00
22,002.00
22,100.00
22,097.49
1,340,773
Jun 25, 2026
22,800.00
23,166.00
22,600.00
22,664.00
22,661.43
1,091,330
Jun 24, 2026
23,276.00
23,485.00
22,780.00
22,990.00
22,987.39
1,082,707
Jun 23, 2026
23,800.00
23,881.00
23,109.00
23,109.00
23,106.38
1,063,350
Jun 22, 2026
24,300.00
24,359.00
23,856.00
23,870.00
23,867.29
1,009,501
Jun 19, 2026
23,301.00
24,528.00
23,331.00
24,294.00
24,291.24
3,233,830
Jun 18, 2026
23,350.00
23,621.00
23,164.00
23,531.00
23,528.33
3,938,088
Jun 17, 2026
23,323.00
23,626.00
23,209.00
23,325.00
23,322.35
1,018,521
Jun 15, 2026
23,625.00
23,974.00
23,390.00
23,403.00
23,400.35
943,942
Jun 12, 2026
23,580.00
24,120.00
23,449.00
23,537.00
23,534.33
714,101
Jun 11, 2026
23,501.00
23,676.00
23,225.00
23,467.00
23,464.34
776,875
Jun 10, 2026
23,434.00
23,804.00
23,278.00
23,524.00
23,521.33
1,060,819
Jun 9, 2026
23,861.00
23,986.00
23,283.00
23,386.00
23,383.35
947,407
Jun 8, 2026
23,402.00
23,938.00
22,542.00
23,861.00
23,858.29
1,752,963
Jun 5, 2026
23,450.00
23,667.00
23,250.00
23,500.00
23,497.33
3,159,636
Jun 4, 2026
23,899.00
23,900.00
23,476.00
23,518.00
23,515.33
1,255,336
Jun 3, 2026
23,674.00
23,965.00
23,449.00
23,449.00
23,446.34
976,629
Jun 2, 2026
23,968.00
23,949.00
23,222.00
23,674.00
23,671.31
1,981,431
Jun 1, 2026
23,512.00
23,831.00
23,345.00
23,546.00
23,543.33
2,573,416
May 29, 2026
24,400.00
24,400.00
23,450.00
23,450.00
23,447.34
4,639,554
May 28, 2026
25,111.00
25,217.00
24,326.00
24,326.00
24,323.24
1,345,591
May 27, 2026
25,258.00
25,171.00
24,555.00
25,177.00
25,174.14
1,245,438
May 26, 2026
24,701.00
25,092.00
24,500.00
24,641.00
24,638.21
670,086
May 25, 2026
25,573.00
25,310.00
24,716.00
24,811.00
24,808.19
1,425,474
May 22, 2026
24,550.00
25,030.00
24,663.00
24,612.00
24,609.21
766,680
May 21, 2026
24,703.00
25,063.00
24,529.00
24,612.00
24,609.21
1,614,739
May 20, 2026
24,744.00
24,983.00
24,617.00
24,768.00
24,765.19
992,223
May 19, 2026
25,280.00
25,234.00
24,617.00
24,617.00
24,614.21
1,294,112
May 18, 2026
24,750.00
25,248.00
24,772.00
25,015.00
25,012.16
865,614
May 15, 2026
24,650.00
24,899.00
24,492.00
24,896.00
24,893.18
923,732
May 14, 2026
24,989.00
25,146.00
24,615.00
24,680.00
24,677.20
880,232
May 13, 2026
25,787.00
25,797.00
24,836.00
24,836.00
24,833.18
1,418,288
May 12, 2026
26,337.00
26,600.00
25,334.00
25,334.00
25,331.13
1,092,025
May 11, 2026
26,506.00
26,560.00
26,274.00
26,274.00
26,271.02
1,563,301
May 8, 2026
26,400.00
27,010.00
26,187.00
26,429.00
26,426.00
874,043
May 7, 2026
26,800.00
27,199.00
26,453.00
26,580.00
26,576.98
1,090,190
May 6, 2026
26,484.00
27,418.00
26,441.00
26,893.00
26,889.95
1,124,598
May 5, 2026
26,091.00
26,434.00
25,847.00
26,225.00
26,222.03
1,104,513
May 4, 2026
26,447.00
26,551.00
26,049.00
26,049.00
26,046.04
780,728
Apr 30, 2026
26,406.00
26,500.00
25,974.00
26,275.00
26,272.02
1,308,428
Apr 29, 2026
26,400.00
26,890.00
26,224.00
26,279.00
26,276.02
816,795
Apr 28, 2026
26,500.00
26,977.00
26,271.00
26,367.00
26,364.01
1,200,875
Apr 24, 2026
27,679.00
27,868.00
26,506.00
26,595.00
26,591.98
1,978,679
Apr 23, 2026
29,557.00
29,557.00
27,588.00
27,588.00
27,584.87
3,434,260
Apr 22, 2026
30,345.00
30,347.00
29,903.00
30,089.00
30,085.59
667,028
Apr 21, 2026
29,674.00
30,268.00
29,675.00
30,083.00
30,079.59
930,194
Apr 20, 2026
29,500.00
30,069.00
29,425.00
29,820.00
29,816.62
574,748
Apr 17, 2026
29,101.00
30,089.00
29,094.00
30,014.00
30,010.60
572,224
Apr 16, 2026
29,548.00
29,778.00
29,061.00
29,061.00
29,057.70
758,277
Apr 15, 2026
29,000.00
29,621.00
29,146.00
29,498.00
29,494.65
795,093
Apr 14, 2026
29,196.00
29,479.00
28,760.00
29,226.00
29,222.69
775,605
Apr 13, 2026
29,500.00
29,400.00
29,041.00
29,189.00
29,185.69
440,712
Apr 10, 2026
29,050.00
29,641.00
29,012.00
29,641.00
29,637.64
459,794
Apr 9, 2026
29,900.00
30,488.00
28,870.50
29,200.00
29,196.69
684,157
Apr 8, 2026
29,600.00
30,456.00
29,609.00
29,788.00
29,784.62
777,970
Apr 7, 2026
29,725.00
29,651.00
28,890.00
29,185.00
29,181.69
413,957
Apr 2, 2026
29,645.00
29,542.00
28,683.00
29,451.00
29,447.66
503,255
Apr 1, 2026
29,500.00
29,700.00
29,149.00
29,689.00
29,685.63
967,772
Mar 31, 2026
28,900.00
29,385.00
28,783.00
28,946.00
28,942.72
1,058,985
Mar 30, 2026
28,858.00
29,028.00
28,483.00
28,820.00
28,816.73
1,094,130
Mar 27, 2026
30,030.00
29,998.00
28,977.00
29,381.00
29,377.67
653,083
Mar 26, 2026
29,481.00
29,707.00
28,991.00
29,498.00
29,494.65
1,341,247
Mar 25, 2026
28,650.00
29,455.00
28,676.00
29,417.00
29,413.66
1,989,483
Mar 24, 2026
28,851.00
29,476.00
28,461.00
28,461.00
28,457.77
751,534
Mar 23, 2026
29,149.00
29,684.00
28,502.00
28,914.00
28,910.72
708,911
Mar 20, 2026
29,131.00
29,985.00
29,090.00
29,149.00
29,145.69
2,303,689
Mar 19, 2026
29,205.00
29,477.00
28,757.00
29,089.00
29,085.70
1,959,363
Mar 18, 2026
29,104.00
29,829.00
29,027.00
29,231.00
29,227.68
578,530
Mar 17, 2026
29,824.00
29,721.00
29,104.00
29,104.00
29,100.70
1,053,097
Mar 16, 2026
29,571.00
29,749.00
29,189.00
29,369.00
29,365.67
687,331
Mar 13, 2026
28,668.00
29,806.00
28,524.00
29,047.00
29,043.71
806,453
Mar 12, 2026
29,583.00
29,514.00
28,752.00
28,895.00
28,891.72
1,174,200
Mar 11, 2026
30,450.00
30,275.00
29,389.00
29,583.00
29,579.64
701,108
Mar 10, 2026
29,500.00
30,320.00
29,500.00
29,862.00
29,858.61
560,516
Mar 9, 2026
29,550.00
30,015.00
29,010.00
29,595.00
29,591.64
670,521
Mar 6, 2026
30,202.00
30,964.00
29,687.00
29,674.00
29,670.63
1,710,123
Mar 5, 2026
30,500.00
30,946.00
30,301.00
30,719.00
30,715.52
897,985
Mar 4, 2026
29,921.00
30,502.00
29,553.00
30,371.00
30,367.55
663,530
Mar 3, 2026
31,201.00
31,520.00
29,922.00
29,922.00
29,918.61
864,555
Mar 2, 2026
31,531.00
31,659.00
31,005.00
31,659.00
31,655.41
900,215
Feb 27, 2026
32,000.00
32,000.00
31,530.00
31,821.00
31,817.39
1,390,759
Feb 26, 2026
32,480.00
32,086.00
31,424.00
31,782.00
31,778.39
819,631
Feb 25, 2026
32,000.00
32,500.00
31,750.00
31,800.00
31,796.39
1,232,917
Feb 24, 2026
31,811.00
32,329.00
31,799.00
32,157.00
32,153.35
723,493
Feb 23, 2026
32,200.00
32,363.00
31,776.00
31,980.00
31,976.37
811,916
Feb 20, 2026
32,804.00
33,147.00
32,309.00
32,309.00
32,305.34
730,160
Feb 19, 2026
33,266.00
33,112.00
32,802.00
32,900.00
32,896.27
398,796
Feb 18, 2026
32,900.00
33,297.00
32,900.00
32,988.00
32,984.26
519,132
Feb 17, 2026
32,891.00
33,186.00
32,626.00
32,943.00
32,939.26
677,338
Feb 16, 2026
32,361.00
33,022.00
32,000.00
32,891.00
32,887.27
1,018,671
Feb 13, 2026
31,885.00
32,643.00
31,886.00
32,289.00
32,285.34
707,964
Feb 12, 2026
32,000.00
32,426.00
31,752.00
32,297.00
32,293.34
643,137
Feb 11, 2026
32,000.00
32,367.00
31,603.00
32,100.00
32,096.36
452,991
Feb 10, 2026
32,700.00
32,291.00
31,723.00
32,000.00
31,996.37
979,405
Feb 9, 2026
32,810.00
32,792.00
32,229.00
32,372.00
32,368.33
636,503
Feb 6, 2026
32,007.00
32,560.00
31,899.00
32,560.00
32,556.31
807,967
Feb 5, 2026
32,940.00
33,453.00
32,073.00
32,120.00
32,116.36
755,936
Feb 4, 2026
33,199.00
32,867.00
32,406.00
32,493.00
32,489.31
502,257
Feb 3, 2026
33,200.00
33,152.00
32,655.00
32,700.00
32,696.29
1,168,637
Feb 2, 2026
32,500.00
33,186.00
31,970.00
32,685.00
32,681.29
1,472,879
Jan 30, 2026
32,230.00
33,310.00
32,000.00
32,548.00
32,544.31
2,141,920
Jan 29, 2026
32,449.00
32,550.00
31,900.00
32,240.00
32,236.34
1,472,604
Jan 28, 2026
32,200.00
32,449.00
31,810.00
31,970.00
31,966.37
1,219,916
Jan 27, 2026
31,475.00
32,407.00
31,239.00
32,246.00
32,242.34
2,157,143
Jan 26, 2026
32,026.00
31,655.00
31,000.00
31,000.00
30,996.48
1,488,617
Jan 23, 2026
32,466.00
32,697.00
31,470.00
31,470.00
31,466.43
1,628,838
Jan 22, 2026
35,465.00
35,768.00
32,121.00
32,447.00
32,443.32
2,815,386
Jan 21, 2026
648
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
34,793.00
34,949.00
34,345.00
34,645.00
34,641.07
614,828
Jan 20, 2026
35,143.00
35,500.00
34,861.00
35,154.00
35,143.53
579,841
Jan 19, 2026
35,300.00
36,147.00
34,379.00
35,143.00
35,132.54
565,082
Jan 16, 2026
34,700.00
35,340.00
34,596.00
34,665.00
34,654.68
801,782
Jan 15, 2026
34,222.00
34,992.00
34,238.00
34,730.00
34,719.66
721,406
Jan 14, 2026
34,550.00
34,798.00
34,066.00
34,261.00
34,250.80
383,552
Jan 13, 2026
34,999.00
34,933.00
34,508.00
34,660.00
34,649.68
565,986
Jan 12, 2026
34,565.00
34,955.00
34,262.00
34,748.00
34,737.65
661,093
Jan 9, 2026
33,736.00
34,860.00
33,711.00
34,519.00
34,508.72
672,927
Jan 8, 2026
33,849.00
33,836.00
33,425.00
33,751.00
33,740.95
338,560
Jan 7, 2026
33,736.00
33,847.00
33,430.00
33,660.00
33,649.98
470,799
Jan 6, 2026
33,000.00
33,747.00
32,768.00
33,736.00
33,725.95
542,081
Jan 5, 2026
33,100.00
33,304.00
32,684.00
33,000.00
32,990.18
353,371
Jan 2, 2026
33,500.00
33,869.00
32,995.00
33,194.00
33,184.12
298,420
Dec 31, 2025
33,500.00
33,683.00
33,342.00
33,657.00
33,646.98
157,522
Dec 30, 2025
33,911.00
33,880.00
33,514.00
33,514.00
33,504.02
353,149
Dec 29, 2025
33,300.00
33,816.00
33,398.00
33,763.00
33,752.95
269,720
Dec 24, 2025
33,497.00
33,704.00
33,264.00
33,359.00
33,349.07
127,126
Dec 23, 2025
33,055.00
33,600.00
33,298.00
33,405.00
33,395.05
282,901
Dec 22, 2025
33,052.00
33,450.00
32,666.00
33,450.00
33,440.04
655,752
Dec 19, 2025
33,520.00
33,993.00
33,016.00
33,053.00
33,043.16
3,057,433
Dec 18, 2025
33,629.00
34,241.00
33,592.00
33,774.00
33,763.94
2,309,521
Dec 17, 2025
33,511.00
34,305.00
33,511.00
33,840.00
33,829.92
997,709
Dec 15, 2025
33,156.00
34,104.00
33,363.00
34,000.00
33,989.88
421,982
Dec 12, 2025
33,161.00
33,740.00
33,303.00
33,406.00
33,396.05
610,192
Dec 11, 2025
33,492.00
33,727.00
33,229.00
33,410.00
33,400.05
448,857
Dec 10, 2025
33,501.00
33,619.00
33,026.00
33,492.00
33,482.03
684,540
Dec 9, 2025
33,850.00
33,917.00
33,432.00
33,504.00
33,494.02
441,151
Dec 8, 2025
34,399.00
34,519.00
33,701.00
33,737.00
33,726.95
353,110
Dec 5, 2025
34,432.00
34,786.00
34,232.00
34,380.00
34,369.77
323,946
Dec 4, 2025
35,119.00
35,026.00
34,385.00
34,385.00
34,374.76
461,374
Dec 3, 2025
34,252.00
34,794.00
34,240.00
34,603.00
34,592.70
524,235
Dec 2, 2025
34,250.00
34,720.00
34,245.00
34,281.00
34,270.79
671,143
Dec 1, 2025
34,500.00
34,898.00
34,184.00
34,391.00
34,380.76
520,304
Nov 28, 2025
34,644.00
35,572.00
34,680.00
34,720.00
34,709.66
1,348,607
Nov 27, 2025
35,152.00
35,803.00
35,040.00
35,277.00
35,266.50
909,027
Nov 26, 2025
34,660.00
35,255.00
34,455.00
35,151.00
35,140.53
584,169
Nov 25, 2025
34,550.00
35,289.00
33,997.00
34,431.00
34,420.75
820,401
Nov 24, 2025
36,249.00
35,749.00
34,401.00
34,629.00
34,618.69
1,624,891
Nov 21, 2025
35,425.00
35,179.00
34,518.00
34,800.00
34,789.64
477,691
Nov 20, 2025
34,750.00
35,978.00
34,767.00
35,443.00
35,432.45
544,704
Nov 19, 2025
35,101.00
35,606.00
34,751.00
35,334.00
35,323.48
301,087
Nov 18, 2025
35,915.00
36,005.00
35,173.00
35,213.00
35,202.52
606,422
Nov 17, 2025
36,455.00
36,327.00
35,462.00
35,880.00
35,869.32
610,388
Nov 14, 2025
35,865.00
36,231.00
35,659.00
35,883.00
35,872.32
650,082
Nov 13, 2025
36,330.00
36,400.00
35,727.00
36,226.00
36,215.21
792,536
Nov 12, 2025
35,311.00
36,078.00
35,265.00
35,965.00
35,954.29
763,562
Nov 11, 2025
35,400.00
35,863.00
35,395.00
35,629.00
35,618.39
484,134
Nov 10, 2025
35,900.00
36,054.00
35,360.00
35,620.00
35,609.39
629,765
Nov 7, 2025
36,300.00
36,028.00
35,590.00
35,801.00
35,790.34
740,569
Nov 6, 2025
35,474.00
36,083.00
34,947.00
36,010.00
35,999.28
922,625
Nov 5, 2025
35,144.00
35,582.00
34,501.00
35,582.00
35,571.41
1,031,192
Nov 4, 2025
36,062.00
36,190.00
34,358.00
35,004.00
34,993.58
1,596,112
Nov 3, 2025
36,964.00
36,713.00
36,062.00
36,062.00
36,051.26
559,264
