Johannesburg - Delayed Quote
ZAc
Absa Group Limited (ABG.JO)
23,200.00
+150.00
(+0.65%)
At close: September 4 at 5:06:33 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
Sep 4, 2026
23,053.00
23,368.00
22,390.00
23,200.00
23,200.00
2,043,945
Sep 3, 2026
22,501.00
23,250.00
22,484.00
23,050.00
23,050.00
2,290,414
Sep 2, 2026
22,698.00
23,070.00
22,553.00
22,553.00
22,553.00
2,737,472
Sep 1, 2026
22,820.00
22,992.00
22,476.00
22,700.00
22,700.00
2,413,082
Aug 31, 2026
23,195.00
23,227.00
22,826.00
22,894.00
22,894.00
3,303,907
Aug 28, 2026
23,257.00
23,228.00
22,902.00
23,147.00
23,147.00
2,043,391
Aug 27, 2026
23,004.00
23,184.00
22,783.00
22,854.00
22,854.00
2,811,471
Aug 26, 2026
22,835.00
22,986.00
22,619.00
22,986.00
22,986.00
2,427,010
Aug 25, 2026
22,261.00
22,881.00
22,222.00
22,760.00
22,760.00
2,959,898
Aug 24, 2026
22,898.00
22,851.00
22,300.00
22,380.00
22,380.00
4,245,258
Aug 21, 2026
22,422.00
22,777.00
22,500.00
22,700.00
22,700.00
3,600,272
Aug 20, 2026
22,450.00
22,610.00
22,100.00
22,477.00
22,477.00
2,468,056
Aug 19, 2026
22,200.00
22,731.00
22,201.00
22,561.00
22,561.00
2,797,076
Aug 18, 2026
22,700.00
22,922.00
21,825.00
22,260.00
22,260.00
2,018,293
Aug 17, 2026
22,500.00
22,683.00
22,282.00
22,310.00
22,310.00
887,106
Aug 14, 2026
23,289.00
23,256.00
22,266.00
22,428.00
22,428.00
1,950,917
Aug 13, 2026
22,911.00
23,340.00
23,009.00
23,070.00
23,070.00
2,552,068
Aug 12, 2026
23,302.00
23,219.00
22,832.00
23,000.00
23,000.00
4,026,738
Aug 11, 2026
23,433.00
23,510.00
22,791.00
23,000.00
23,000.00
3,173,067
Aug 7, 2026
23,050.00
23,248.00
22,934.00
23,102.00
23,102.00
1,915,466
Aug 6, 2026
23,139.00
23,273.00
22,858.00
23,114.00
23,114.00
1,714,463
Aug 5, 2026
23,144.00
23,440.00
22,688.00
22,858.00
22,858.00
1,285,224
Aug 4, 2026
22,800.00
23,164.00
22,885.00
23,143.00
23,143.00
1,449,541
Aug 3, 2026
23,018.00
22,913.00
22,600.00
22,810.00
22,810.00
1,445,176
Jul 31, 2026
22,490.00
22,966.00
22,335.00
22,791.00
22,791.00
3,078,098
Jul 30, 2026
22,455.00
22,676.00
22,036.00
22,546.00
22,546.00
1,584,752
Jul 29, 2026
22,449.00
22,490.00
22,112.00
22,361.00
22,361.00
1,849,182
Jul 28, 2026
22,000.00
22,200.00
21,925.00
22,199.00
22,199.00
1,760,804
Jul 27, 2026
22,189.00
22,392.00
22,042.00
22,070.00
22,070.00
1,544,454
Jul 24, 2026
21,601.00
22,012.00
21,653.00
21,937.00
21,937.00
2,030,410
Jul 23, 2026
21,750.00
21,914.00
21,531.00
21,661.00
21,661.00
2,481,698
Jul 22, 2026
21,999.00
22,298.00
21,840.00
21,929.00
21,929.00
2,150,910
Jul 21, 2026
22,100.00
22,357.00
21,931.00
22,040.00
22,040.00
3,577,018
Jul 20, 2026
21,700.00
22,148.00
21,568.00
22,018.00
22,018.00
2,972,808
Jul 17, 2026
21,501.00
21,752.00
21,396.00
21,711.00
21,711.00
2,940,899
Jul 16, 2026
21,378.00
21,709.50
21,270.00
21,656.00
21,656.00
2,548,687
Jul 15, 2026
21,549.00
21,689.00
21,310.00
21,358.00
21,358.00
1,466,163
Jul 14, 2026
21,650.00
21,666.00
21,310.00
21,549.00
21,549.00
2,128,946
Jul 13, 2026
21,800.00
21,714.00
21,414.00
21,629.00
21,629.00
1,079,231
Jul 10, 2026
21,450.00
21,694.00
21,439.00
21,597.00
21,597.00
1,088,475
Jul 9, 2026
21,955.00
21,697.00
21,290.00
21,329.00
21,329.00
1,879,066
Jul 8, 2026
21,800.00
21,902.00
21,274.00
21,274.00
21,274.00
2,926,367
Jul 7, 2026
22,135.00
22,090.00
21,525.00
21,827.00
21,827.00
1,536,225
Jul 6, 2026
22,600.00
22,446.00
22,121.00
22,464.00
22,464.00
1,262,545
Jul 3, 2026
22,793.00
23,457.00
22,050.00
22,216.00
22,216.00
1,492,901
Jul 2, 2026
21,800.00
22,501.00
21,776.00
22,300.00
22,300.00
2,982,014
Jul 1, 2026
22,750.00
22,792.00
21,418.00
21,800.00
21,800.00
6,868,482
Jun 30, 2026
23,400.00
23,689.00
22,129.00
22,792.00
22,792.00
8,921,644
Jun 29, 2026
24,397.00
24,497.00
24,152.00
24,410.00
24,410.00
1,050,721
Jun 26, 2026
24,548.00
24,601.00
24,170.00
24,224.00
24,224.00
1,361,714
Jun 25, 2026
24,300.00
24,756.00
24,369.00
24,582.00
24,582.00
1,562,295
Jun 24, 2026
25,107.00
25,179.00
24,348.00
24,487.00
24,487.00
2,230,644
Jun 23, 2026
24,900.00
25,209.00
24,629.00
25,209.00
25,209.00
1,866,518
Jun 22, 2026
25,300.00
25,372.00
24,782.00
24,991.00
24,991.00
1,772,581
Jun 19, 2026
24,889.00
25,454.00
24,752.00
25,286.00
25,286.00
4,820,389
Jun 18, 2026
24,850.00
25,023.00
24,561.00
24,961.00
24,961.00
5,574,480
Jun 17, 2026
24,300.00
24,800.00
24,199.00
24,629.00
24,629.00
2,415,482
Jun 15, 2026
24,250.00
25,131.00
24,361.00
24,411.00
24,411.00
2,574,041
Jun 12, 2026
23,800.00
24,176.00
23,552.00
24,000.00
24,000.00
2,595,643
Jun 11, 2026
23,590.00
23,771.00
23,005.00
23,510.00
23,510.00
1,700,722
Jun 10, 2026
23,600.00
23,692.00
23,053.00
23,200.00
23,200.00
1,347,606
Jun 9, 2026
23,301.00
23,933.00
23,473.00
23,652.00
23,652.00
2,085,211
Jun 8, 2026
23,362.00
23,683.00
23,169.00
23,462.00
23,462.00
1,838,161
Jun 5, 2026
22,870.00
23,482.00
22,896.50
23,320.00
23,320.00
2,978,757
Jun 4, 2026
22,700.00
23,116.00
22,801.00
22,894.00
22,894.00
2,309,428
Jun 3, 2026
22,910.00
23,075.00
22,698.00
22,698.00
22,698.00
2,812,787
Jun 2, 2026
23,075.00
23,380.00
22,878.00
22,910.00
22,910.00
2,318,318
Jun 1, 2026
24,000.00
23,739.00
22,946.00
22,946.00
22,946.00
1,808,511
May 29, 2026
23,850.00
24,064.00
23,710.00
23,714.00
23,714.00
4,091,441
May 28, 2026
23,727.00
23,814.00
23,561.00
23,754.00
23,754.00
1,272,645
May 27, 2026
23,955.00
24,090.00
23,590.00
23,981.00
23,981.00
1,436,634
May 26, 2026
23,784.00
23,962.00
23,513.00
23,864.00
23,864.00
1,061,661
May 25, 2026
23,451.00
24,049.00
23,487.00
23,708.00
23,708.00
865,953
May 22, 2026
23,750.00
23,864.00
23,325.00
23,412.00
23,412.00
1,789,972
May 21, 2026
23,385.00
23,663.00
23,252.00
23,500.00
23,500.00
2,536,068
May 20, 2026
23,000.00
23,260.00
22,922.00
23,259.00
23,259.00
1,971,868
May 19, 2026
22,900.00
23,201.00
22,736.00
22,876.00
22,876.00
1,420,099
May 18, 2026
23,037.00
23,291.00
22,842.00
23,075.00
23,075.00
2,190,060
May 15, 2026
23,200.00
23,450.00
22,958.00
23,018.00
23,018.00
3,524,442
May 14, 2026
23,100.00
23,559.00
23,074.00
23,377.00
23,377.00
2,506,471
May 13, 2026
23,090.00
23,069.00
22,501.00
23,000.00
23,000.00
3,364,282
May 12, 2026
22,500.00
22,923.00
22,294.00
22,923.00
22,923.00
3,084,519
May 11, 2026
22,885.00
23,217.00
22,561.00
22,572.00
22,572.00
4,630,738
May 8, 2026
23,120.00
23,130.00
22,647.00
23,044.00
23,044.00
2,021,344
May 7, 2026
23,161.00
23,631.00
22,936.00
23,136.00
23,136.00
2,353,662
May 6, 2026
22,900.00
23,567.00
22,899.00
23,243.00
23,243.00
4,718,874
May 5, 2026
22,900.00
23,035.00
22,687.00
22,722.00
22,722.00
1,970,416
May 4, 2026
23,303.00
23,499.00
22,843.00
22,858.00
22,858.00
1,762,249
Apr 30, 2026
23,180.00
23,495.00
23,062.00
23,302.00
23,302.00
3,317,253
Apr 29, 2026
23,356.00
23,500.00
23,129.00
23,276.00
23,276.00
1,128,124
Apr 28, 2026
22,706.00
23,390.00
22,586.00
23,389.00
23,389.00
2,790,291
Apr 24, 2026
23,307.00
23,488.00
23,160.00
23,160.00
23,160.00
2,332,200
Apr 23, 2026
24,000.00
23,998.00
23,370.00
23,370.00
23,370.00
3,393,818
Apr 22, 2026
850
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
23,996.00
24,399.00
23,701.00
23,886.00
23,886.00
1,379,804
Apr 21, 2026
24,984.00
25,066.00
24,786.00
24,840.00
24,831.50
1,329,351
Apr 20, 2026
24,500.00
25,229.00
24,805.00
24,900.00
24,891.48
1,247,453
Apr 17, 2026
24,506.00
25,318.00
24,512.00
25,157.00
25,148.39
2,136,866
Apr 16, 2026
25,030.00
25,158.00
24,711.00
24,711.00
24,702.54
1,622,287
Apr 15, 2026
24,737.00
25,163.00
24,737.00
25,000.00
24,991.45
1,340,783
Apr 14, 2026
24,905.00
25,318.00
24,610.00
24,920.00
24,911.47
1,567,609
Apr 13, 2026
24,500.00
24,908.00
24,418.00
24,908.00
24,899.48
1,342,901
Apr 10, 2026
24,931.00
25,206.00
24,743.00
24,961.00
24,952.46
1,305,255
Apr 9, 2026
25,255.00
25,303.00
24,771.00
24,962.00
24,953.46
2,156,379
Apr 8, 2026
24,885.00
25,684.00
24,868.00
25,433.00
25,424.30
5,496,650
Apr 7, 2026
24,199.00
24,187.00
23,355.00
23,778.00
23,769.86
2,219,654
Apr 2, 2026
23,850.00
23,906.00
23,319.00
23,835.00
23,826.84
2,755,427
Apr 1, 2026
24,500.00
25,000.00
23,906.00
24,041.00
24,032.77
3,530,356
Mar 31, 2026
23,640.00
24,195.00
23,551.00
24,119.00
24,110.75
2,842,169
Mar 30, 2026
23,898.00
23,828.00
23,338.00
23,598.00
23,589.93
2,373,124
Mar 27, 2026
23,880.00
24,344.00
23,382.00
23,750.00
23,741.87
2,108,956
Mar 26, 2026
24,300.00
24,305.00
23,864.00
24,197.00
24,188.72
2,075,487
Mar 25, 2026
23,640.00
24,450.00
23,742.00
24,414.00
24,405.65
3,171,292
Mar 24, 2026
24,129.00
23,786.00
23,060.00
23,554.00
23,545.94
2,045,276
Mar 23, 2026
23,000.00
23,964.00
22,630.00
23,452.00
23,443.97
2,083,470
Mar 20, 2026
23,445.00
24,209.00
23,434.00
23,509.00
23,500.96
5,789,152
Mar 19, 2026
23,200.00
23,395.00
22,514.00
23,395.00
23,386.99
9,885,639
Mar 18, 2026
23,500.00
24,280.00
23,050.00
23,129.00
23,121.09
5,185,349
Mar 17, 2026
23,140.00
23,467.00
22,816.00
23,467.00
23,458.97
3,900,265
Mar 16, 2026
23,240.00
23,497.00
22,939.00
23,061.00
23,053.11
5,537,630
Mar 13, 2026
23,150.00
23,429.00
22,540.00
23,061.00
23,053.11
2,597,818
Mar 12, 2026
23,865.00
23,937.00
23,026.00
23,198.00
23,190.06
3,621,106
Mar 11, 2026
24,100.00
24,239.00
23,150.00
23,853.00
23,844.84
3,592,561
Mar 10, 2026
24,700.00
25,653.00
23,828.00
23,992.00
23,983.79
5,213,903
Mar 9, 2026
23,196.00
24,300.00
22,500.00
24,300.00
24,291.69
5,377,770
Mar 6, 2026
25,022.00
25,022.00
23,340.00
23,470.00
23,461.97
5,043,403
Mar 5, 2026
25,210.00
26,242.00
24,730.00
24,883.00
24,874.48
3,532,008
Mar 4, 2026
25,046.00
25,327.00
24,609.00
25,139.00
25,130.40
4,819,130
Mar 3, 2026
26,336.00
26,969.00
24,947.00
24,947.00
24,938.46
3,979,063
Mar 2, 2026
26,826.00
26,801.00
26,138.00
26,417.00
26,407.96
2,584,949
Feb 27, 2026
27,514.00
27,373.00
26,982.00
27,130.00
27,120.72
3,682,637
Feb 26, 2026
26,851.00
27,812.00
26,904.00
27,203.00
27,193.69
2,106,187
Feb 25, 2026
26,770.00
27,221.00
26,769.00
26,959.00
26,949.78
1,992,606
Feb 24, 2026
26,626.00
27,200.00
26,605.00
27,159.00
27,149.71
1,912,937
Feb 23, 2026
26,998.00
27,210.00
26,684.00
26,911.00
26,901.79
1,963,654
Feb 20, 2026
26,601.00
27,041.00
26,693.00
26,843.00
26,833.81
1,837,226
Feb 19, 2026
27,099.00
27,265.00
26,710.00
26,995.00
26,985.76
3,092,664
Feb 18, 2026
26,308.00
27,220.00
26,357.00
27,034.00
27,024.75
3,840,520
Feb 17, 2026
26,200.00
26,680.00
26,200.00
26,308.00
26,299.00
1,988,551
Feb 16, 2026
26,121.00
26,699.00
26,116.00
26,553.00
26,543.91
1,772,184
Feb 13, 2026
26,129.00
26,620.00
26,100.00
26,175.00
26,166.04
2,297,200
Feb 12, 2026
26,100.00
26,724.00
26,018.00
26,557.00
26,547.91
2,816,940
Feb 11, 2026
26,110.00
26,268.00
25,669.00
26,100.00
26,091.07
2,362,338
Feb 10, 2026
25,710.00
25,991.00
25,366.00
25,969.00
25,960.11
1,842,995
Feb 9, 2026
25,946.00
26,017.00
25,501.00
25,654.00
25,645.22
1,360,312
Feb 6, 2026
25,375.00
25,650.00
25,300.00
25,650.00
25,641.22
1,599,169
Feb 5, 2026
25,252.00
25,686.00
25,265.00
25,526.00
25,517.27
1,830,802
Feb 4, 2026
25,665.00
26,088.00
25,489.00
25,577.00
25,568.25
2,834,747
Feb 3, 2026
26,355.00
26,626.00
25,917.00
26,060.00
26,051.08
4,416,010
Feb 2, 2026
25,000.00
26,108.00
24,758.00
26,095.00
26,086.07
3,010,508
Jan 30, 2026
25,200.00
25,833.00
25,002.00
25,471.00
25,462.28
3,749,529
Jan 29, 2026
25,000.00
25,749.00
25,137.50
25,393.00
25,384.31
2,300,084
Jan 28, 2026
25,225.00
25,499.00
25,097.00
25,251.00
25,242.36
2,111,615
Jan 27, 2026
24,600.00
25,701.00
24,752.00
25,504.00
25,495.27
2,333,756
Jan 26, 2026
24,579.00
25,226.00
24,501.00
25,140.00
25,131.40
2,791,745
Jan 23, 2026
25,275.00
25,457.00
24,873.00
24,960.00
24,951.46
2,645,941
Jan 22, 2026
24,599.00
25,323.00
24,373.00
25,275.00
25,266.35
3,386,124
Jan 21, 2026
24,700.00
24,844.00
24,226.00
24,526.00
24,517.61
3,306,896
Jan 20, 2026
24,555.00
24,733.00
24,315.00
24,733.00
24,724.54
1,966,232
Jan 19, 2026
24,486.00
24,613.00
24,341.00
24,471.00
24,462.63
1,649,175
Jan 16, 2026
24,350.00
24,746.00
24,030.00
24,500.00
24,491.62
3,150,004
Jan 15, 2026
24,132.00
24,525.00
24,049.00
24,297.00
24,288.69
3,491,152
Jan 14, 2026
23,736.00
24,077.00
23,502.00
23,942.00
23,933.81
2,359,091
Jan 13, 2026
23,901.00
24,158.00
23,424.00
23,817.00
23,808.85
2,478,067
Jan 12, 2026
24,400.00
24,415.00
24,011.00
24,203.00
24,194.72
1,894,721
Jan 9, 2026
24,455.00
24,618.00
24,287.00
24,467.00
24,458.63
1,501,991
Jan 8, 2026
24,290.00
24,634.00
24,071.00
24,584.00
24,575.59
1,559,364
Jan 7, 2026
24,324.00
24,600.00
24,023.00
24,290.00
24,281.69
2,471,312
Jan 6, 2026
23,800.00
24,493.00
23,943.00
24,341.00
24,332.67
2,158,873
Jan 5, 2026
24,196.00
24,106.00
23,737.00
23,911.00
23,902.82
1,131,368
Jan 2, 2026
23,936.00
24,154.00
23,599.00
24,035.00
24,026.78
956,286
Dec 31, 2025
23,760.00
23,936.00
23,590.00
23,936.00
23,927.81
648,729
Dec 30, 2025
23,670.00
23,862.00
23,590.00
23,760.00
23,751.87
1,042,240
Dec 29, 2025
23,889.00
23,955.00
23,581.00
23,751.00
23,742.87
774,109
Dec 24, 2025
23,600.00
23,892.00
23,590.00
23,688.00
23,679.89
284,786
Dec 23, 2025
23,321.00
23,699.00
23,483.00
23,662.00
23,653.90
791,552
Dec 22, 2025
23,555.00
23,727.00
23,234.00
23,533.00
23,524.95
1,534,796
Dec 19, 2025
23,774.00
23,934.00
23,109.00
23,764.00
23,755.87
5,068,662
Dec 18, 2025
23,604.00
23,948.00
23,572.00
23,830.00
23,821.85
7,872,998
Dec 17, 2025
23,055.00
23,865.00
22,884.00
23,591.00
23,582.93
3,993,064
Dec 15, 2025
22,688.00
23,430.00
22,875.00
23,200.00
23,192.06
2,421,033
Dec 12, 2025
22,739.00
23,211.00
22,573.00
22,796.00
22,788.20
2,314,902
Dec 11, 2025
22,578.00
22,878.00
22,450.00
22,619.00
22,611.26
2,981,644
Dec 10, 2025
22,726.00
22,763.00
22,451.00
22,637.00
22,629.25
2,710,900
Dec 9, 2025
22,499.00
22,821.00
22,184.00
22,560.00
22,552.28
4,192,483
Dec 8, 2025
22,313.00
22,690.00
22,171.00
22,210.00
22,202.40
6,686,778
Dec 5, 2025
21,600.00
21,772.00
21,341.00
21,659.00
21,651.59
2,183,183
Dec 4, 2025
21,621.00
22,066.00
21,457.00
21,600.00
21,592.61
4,118,111
Dec 3, 2025
21,374.00
21,840.00
21,100.00
21,703.00
21,695.57
4,611,119
Dec 2, 2025
20,900.00
21,472.00
20,925.00
21,160.00
21,152.76
2,420,309
Dec 1, 2025
20,650.00
21,151.00
20,560.00
21,108.00
21,100.78
3,125,967
Nov 28, 2025
20,967.00
21,015.00
20,743.00
20,828.00
20,820.87
5,448,536
Nov 27, 2025
21,219.00
21,195.00
20,780.00
20,780.00
20,772.89
2,376,051
Nov 26, 2025
20,743.00
21,176.00
20,849.00
20,984.00
20,976.82
1,692,700
Nov 25, 2025
20,635.00
20,799.00
20,324.00
20,743.00
20,735.90
2,882,486
Nov 24, 2025
21,277.00
21,021.00
20,511.00
20,609.00
20,601.95
3,876,576
Nov 21, 2025
20,777.00
21,092.00
20,635.00
20,850.00
20,842.87
2,658,353
Nov 20, 2025
20,846.00
21,295.00
20,846.00
21,111.00
21,103.78
2,622,568
Nov 19, 2025
20,911.00
20,878.00
20,625.00
20,846.00
20,838.87
1,880,469
Nov 18, 2025
20,830.00
20,919.00
20,479.00
20,687.00
20,679.92
3,955,916
Nov 17, 2025
20,807.00
21,258.00
20,720.00
20,957.00
20,949.83
3,955,876
Nov 14, 2025
20,783.00
20,961.00
20,577.00
20,716.00
20,708.91
4,116,788
Nov 13, 2025
20,600.00
21,312.00
20,512.00
20,894.00
20,886.85
3,672,318
Nov 12, 2025
19,905.00
20,556.00
19,906.00
20,457.00
20,450.00
2,448,946
Nov 11, 2025
19,925.00
20,300.00
19,956.00
20,000.00
19,993.16
2,721,385
Nov 10, 2025
19,700.00
20,137.00
19,671.00
19,998.00
19,991.16
2,492,646
Nov 7, 2025
19,558.00
19,776.00
19,427.00
19,673.00
19,666.27
1,708,326
Nov 6, 2025
19,750.00
19,958.00
19,432.00
19,756.00
19,749.24
2,808,050
Nov 5, 2025
19,459.00
19,699.00
19,097.00
19,659.00
19,652.27
2,874,057
Nov 4, 2025
19,480.00
19,621.00
19,210.00
19,410.00
19,403.36
2,666,729
Nov 3, 2025
19,300.00
19,606.00
19,299.00
19,562.00
19,555.31
1,707,229
Oct 31, 2025
19,250.00
19,605.00
19,205.00
19,384.00
19,377.37
2,053,230
Oct 30, 2025
19,580.00
19,761.00
19,242.00
19,389.00
19,382.37
1,468,423
Oct 29, 2025
19,575.00
19,867.00
19,500.00
19,576.00
19,569.30
1,359,338
Oct 28, 2025
19,125.00
19,879.00
19,140.00
19,571.00
19,564.30
3,766,625
Oct 27, 2025
19,405.00
19,542.00
19,011.00
19,258.00
19,251.41
3,172,176
Oct 24, 2025
19,405.00
19,600.00
19,174.00
19,390.00
19,383.37
2,073,541
Oct 23, 2025
19,200.00
19,423.00
18,964.00
19,423.00
19,416.35
1,785,857
Oct 22, 2025
19,140.00
19,350.00
19,085.00
19,260.00
19,253.41
2,127,521
Oct 21, 2025
19,390.00
19,466.00
18,966.00
19,067.00
19,060.47
3,409,966
Oct 20, 2025
19,400.00
19,521.00
19,170.00
19,231.00
19,224.42
1,744,271
Oct 17, 2025
19,172.00
19,297.00
18,875.00
19,174.00
19,167.44
1,724,732
Oct 16, 2025
19,130.00
19,480.00
19,066.00
19,227.00
19,220.42
1,254,557
Oct 15, 2025
19,650.00
19,613.00
19,130.00
19,130.00
19,123.45
2,686,615
Oct 14, 2025
19,400.00
19,526.00
19,263.00
19,338.00
19,331.38
1,442,520
Oct 13, 2025
19,420.00
19,472.00
19,182.00
19,444.00
19,437.35
891,612
Oct 10, 2025
18,950.00
19,665.00
18,967.00
19,460.00
19,453.34
2,533,186
Oct 9, 2025
19,216.00
19,310.00
18,950.00
19,277.00
19,270.40
1,764,056
Oct 8, 2025
18,955.00
19,307.00
18,773.00
19,197.00
19,190.43
2,349,118
Oct 7, 2025
19,000.00
19,189.00
18,911.00
18,995.00
18,988.50
2,164,149
Oct 6, 2025
19,000.00
19,233.00
18,803.00
19,075.00
19,068.47
2,657,994
Oct 3, 2025
18,590.00
18,955.00
18,530.00
18,885.00
18,878.54
2,271,516
Oct 2, 2025
18,400.00
18,644.00
18,385.00
18,556.00
18,549.65
2,867,189
Oct 1, 2025
18,199.00
18,380.00
17,979.00
18,301.00
18,294.74
2,716,841
Sep 30, 2025
18,045.00
18,215.00
17,850.00
18,109.00
18,102.80
3,825,067
Sep 29, 2025
18,320.00
18,300.00
17,880.00
18,014.00
18,007.84
2,366,014
Sep 26, 2025
18,000.00
18,270.00
17,834.00
18,100.00
18,093.81
1,668,526
Sep 25, 2025
18,323.00
18,341.00
17,944.00
18,029.00
18,022.83
3,568,175
Sep 23, 2025
18,218.00
18,450.00
17,979.00
18,367.00
18,360.71
1,879,727
Sep 22, 2025
18,446.00
18,454.00
17,905.00
18,101.00
18,094.81
2,411,084
Sep 19, 2025
18,599.00
18,635.00
18,289.00
18,392.00
18,385.71
3,350,848
Sep 18, 2025
18,312.00
18,635.00
18,309.00
18,572.00
18,565.64
5,331,836
Sep 17, 2025
18,305.00
18,472.00
18,287.00
18,472.00
18,465.68
2,367,112
Sep 16, 2025
18,500.00
18,483.00
18,208.00
18,441.00
18,434.69
1,915,138
Sep 15, 2025
18,400.00
18,568.00
18,267.00
18,355.00
18,348.72
1,339,559
Sep 12, 2025
18,205.00
18,628.00
18,113.00
18,468.00
18,461.68
2,612,633
Sep 11, 2025
18,280.00
18,400.00
17,864.00
18,310.00
18,303.73
2,619,194
Sep 10, 2025
785
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2025
18,265.00
18,353.00
17,800.00
18,046.00
18,039.82
2,355,679
Sep 9, 2025
18,975.00
19,056.00
18,828.00
18,886.00
18,871.69
2,618,894
Sep 8, 2025
18,800.00
18,936.00
18,608.00
18,915.00
18,900.67
2,381,663
Sep 5, 2025
18,700.00
18,771.00
18,511.00
18,595.00
18,580.91
1,723,366
Sep 4, 2025
18,401.00
18,660.00
18,311.00
18,452.00
18,438.02
2,579,439
