Johannesburg - Delayed Quote
ZAc
Mr Price Group Limited (MRP.JO)
17,467.00
+45.00
(+0.26%)
As of 1:27:51 PM GMT+2. Market Open.
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
Oct 29, 2026
17,201.00
17,561.00
17,201.00
17,452.00
17,452.00
143,964
Oct 28, 2026
17,025.00
17,634.00
17,151.00
17,422.00
17,422.00
486,972
Oct 27, 2026
17,300.00
17,492.00
17,022.00
17,220.00
17,220.00
1,089,486
Oct 26, 2026
17,000.00
17,466.00
17,151.00
17,220.00
17,220.00
1,144,584
Oct 23, 2026
17,169.00
17,179.00
16,868.00
16,981.00
16,981.00
590,878
Oct 22, 2026
17,693.00
17,500.00
16,995.00
17,099.00
17,099.00
828,674
Oct 21, 2026
17,102.00
17,640.00
17,211.00
17,299.00
17,299.00
611,408
Oct 20, 2026
16,850.00
17,598.00
16,998.00
17,592.00
17,592.00
1,407,093
Oct 19, 2026
17,200.00
17,310.00
16,958.00
16,958.00
16,958.00
977,615
Oct 16, 2026
17,380.00
17,433.00
17,156.00
17,201.00
17,201.00
415,232
Oct 15, 2026
17,049.00
17,303.00
16,962.00
17,291.00
17,291.00
698,046
Oct 14, 2026
17,099.00
17,143.00
16,800.00
16,911.00
16,911.00
597,431
Oct 13, 2026
16,999.00
17,146.00
16,780.00
17,033.00
17,033.00
546,330
Oct 12, 2026
16,647.00
17,000.00
16,674.00
16,761.00
16,761.00
491,254
Oct 9, 2026
16,585.00
17,093.00
16,584.00
16,955.00
16,955.00
713,195
Oct 8, 2026
16,800.00
16,736.00
16,402.00
16,517.00
16,517.00
1,004,211
Oct 7, 2026
16,606.00
16,803.00
16,385.00
16,682.00
16,682.00
871,160
Oct 6, 2026
16,722.00
16,927.00
16,600.00
16,927.00
16,927.00
803,353
Oct 5, 2026
16,313.00
16,788.00
16,313.00
16,600.00
16,600.00
852,147
Oct 2, 2026
16,400.00
16,876.00
16,250.00
16,808.00
16,808.00
553,688
Oct 1, 2026
16,400.00
16,600.00
15,936.00
16,359.00
16,359.00
663,911
Sep 30, 2026
16,247.00
16,417.00
16,193.00
16,297.00
16,297.00
498,653
Sep 29, 2026
16,111.00
16,637.00
16,241.00
16,299.00
16,299.00
600,026
Sep 28, 2026
16,600.00
16,645.00
16,266.00
16,407.00
16,407.00
655,352
Sep 25, 2026
16,000.00
16,324.00
15,952.00
16,297.00
16,297.00
322,476
Sep 23, 2026
16,111.00
16,373.00
16,036.00
16,169.00
16,169.00
462,560
Sep 22, 2026
15,907.00
16,517.00
16,062.00
16,339.00
16,339.00
362,161
Sep 21, 2026
16,000.00
16,380.00
16,081.00
16,185.00
16,185.00
348,202
Sep 18, 2026
16,296.00
16,523.00
16,286.00
16,313.00
16,313.00
1,583,847
Sep 17, 2026
16,290.00
16,345.00
15,861.00
16,345.00
16,345.00
1,940,337
Sep 16, 2026
15,755.00
16,215.00
15,931.00
16,099.00
16,099.00
728,713
Sep 15, 2026
15,980.00
16,128.00
15,449.00
16,051.00
16,051.00
832,164
Sep 14, 2026
16,150.00
16,105.00
15,836.00
16,100.00
16,100.00
502,838
Sep 11, 2026
15,650.00
16,188.00
15,795.00
16,053.00
16,053.00
519,307
Sep 10, 2026
16,450.00
16,218.00
15,893.00
15,975.00
15,975.00
692,617
Sep 9, 2026
16,450.00
16,281.00
15,931.00
16,190.00
16,190.00
661,497
Sep 8, 2026
16,003.00
16,353.00
15,683.00
16,281.00
16,281.00
485,779
Sep 7, 2026
16,450.00
16,298.00
16,010.00
16,060.00
16,060.00
207,844
Sep 4, 2026
15,615.00
16,214.00
15,893.00
16,184.00
16,184.00
375,282
Sep 3, 2026
15,650.00
15,960.00
15,554.00
15,939.00
15,939.00
537,004
Sep 2, 2026
16,200.00
16,121.00
15,723.00
15,723.00
15,723.00
1,262,650
Sep 1, 2026
16,555.00
16,359.00
15,871.00
15,871.00
15,871.00
1,007,257
Aug 31, 2026
16,620.00
16,562.00
16,317.00
16,328.00
16,328.00
418,789
Aug 28, 2026
16,250.00
16,526.00
16,288.00
16,463.00
16,463.00
276,956
Aug 27, 2026
16,100.00
16,445.00
16,100.00
16,342.00
16,342.00
231,195
Aug 26, 2026
16,050.00
16,533.00
16,159.00
16,200.00
16,200.00
673,852
Aug 25, 2026
16,680.00
16,680.00
15,950.00
16,272.00
16,272.00
661,305
Aug 24, 2026
16,900.00
16,902.00
16,135.00
16,268.00
16,268.00
1,324,692
Aug 21, 2026
16,500.00
17,040.00
16,552.00
17,040.00
17,040.00
883,463
Aug 20, 2026
16,495.00
16,962.00
16,530.00
16,612.00
16,612.00
589,582
Aug 19, 2026
16,400.00
16,850.00
16,375.00
16,775.00
16,775.00
983,934
Aug 18, 2026
17,109.00
17,251.00
16,482.00
16,482.00
16,482.00
857,363
Aug 17, 2026
17,828.00
17,949.00
17,030.00
17,030.00
17,030.00
971,113
Aug 14, 2026
18,200.00
18,245.00
17,760.00
17,836.00
17,836.00
787,673
Aug 13, 2026
17,300.00
18,357.00
17,545.00
18,200.00
18,200.00
1,116,225
Aug 12, 2026
17,400.00
17,960.00
17,400.00
17,630.00
17,630.00
850,155
Aug 11, 2026
17,710.00
18,190.00
17,696.00
17,934.00
17,934.00
693,852
Aug 7, 2026
17,375.00
18,038.00
17,559.00
18,014.00
18,014.00
620,346
Aug 6, 2026
17,849.00
17,810.00
17,330.00
17,726.00
17,726.00
573,690
Aug 5, 2026
17,535.00
17,783.00
17,410.00
17,739.00
17,739.00
905,278
Aug 4, 2026
17,250.00
17,450.00
16,905.00
17,450.00
17,450.00
775,149
Aug 3, 2026
17,250.00
17,212.00
17,013.00
17,216.00
17,216.00
675,933
Jul 31, 2026
16,873.00
17,100.00
16,781.00
17,007.00
17,007.00
586,537
Jul 30, 2026
16,700.00
17,242.00
16,634.00
16,777.00
16,777.00
462,275
Jul 29, 2026
16,648.00
17,086.00
16,608.00
16,961.00
16,961.00
868,721
Jul 28, 2026
16,546.00
16,746.00
16,491.00
16,693.00
16,693.00
618,902
Jul 27, 2026
16,730.00
16,770.00
16,240.00
16,540.00
16,540.00
556,720
Jul 24, 2026
16,012.00
16,227.00
15,837.00
16,084.00
16,084.00
729,872
Jul 23, 2026
16,380.00
16,555.00
15,700.00
15,980.00
15,980.00
1,612,382
Jul 22, 2026
16,850.00
16,850.00
15,824.00
16,127.00
16,127.00
1,337,591
Jul 21, 2026
17,227.00
17,377.00
16,573.00
16,700.00
16,700.00
836,494
Jul 20, 2026
17,790.00
17,748.00
17,327.00
17,327.00
17,327.00
744,208
Jul 17, 2026
17,900.00
18,021.00
17,521.00
17,643.00
17,643.00
586,321
Jul 16, 2026
17,850.00
18,032.00
17,685.00
17,964.00
17,964.00
502,293
Jul 15, 2026
17,820.00
17,941.00
17,507.00
17,844.00
17,844.00
489,365
Jul 14, 2026
17,521.00
18,016.00
17,620.00
17,999.00
17,999.00
1,150,747
Jul 13, 2026
17,550.00
18,000.00
17,462.00
18,000.00
18,000.00
365,792
Jul 10, 2026
18,200.00
18,251.00
17,683.00
17,895.00
17,895.00
682,179
Jul 9, 2026
18,190.00
18,091.00
17,414.00
18,034.00
18,034.00
610,573
Jul 8, 2026
17,900.00
17,900.00
17,421.00
17,604.00
17,604.00
1,205,777
Jul 7, 2026
18,600.00
18,260.00
17,769.00
18,054.00
18,054.00
489,720
Jul 6, 2026
18,750.00
18,746.00
18,200.00
18,275.00
18,275.00
815,497
Jul 3, 2026
18,439.00
18,753.00
18,121.00
18,583.00
18,583.00
1,010,785
Jul 2, 2026
17,160.00
18,609.00
17,160.00
18,222.00
18,222.00
1,507,918
Jul 1, 2026
592.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
17,301.00
17,562.00
17,232.00
17,477.00
17,477.00
1,171,134
Jun 30, 2026
18,000.00
17,989.00
17,347.00
17,978.00
17,972.07
1,552,460
Jun 29, 2026
17,477.00
17,870.00
17,476.00
17,800.00
17,794.13
485,749
Jun 26, 2026
17,212.00
17,690.00
17,391.00
17,490.00
17,484.23
1,214,363
Jun 25, 2026
17,204.00
17,654.00
17,252.00
17,599.00
17,593.20
765,623
Jun 24, 2026
17,124.00
17,514.00
17,055.00
17,395.00
17,389.26
983,570
Jun 23, 2026
17,260.00
17,411.00
17,110.00
17,394.00
17,388.26
923,729
Jun 22, 2026
17,850.00
17,604.00
17,252.00
17,517.00
17,511.22
634,323
Jun 19, 2026
17,505.00
17,767.00
17,356.00
17,549.00
17,543.21
949,788
Jun 18, 2026
17,410.00
17,559.00
17,238.00
17,505.00
17,499.23
2,511,253
Jun 17, 2026
17,222.00
17,410.00
17,102.00
17,410.00
17,404.26
773,638
Jun 15, 2026
16,943.00
17,535.00
17,069.00
17,222.00
17,216.32
799,560
Jun 12, 2026
16,296.00
17,319.00
16,728.00
16,941.00
16,935.41
1,103,164
Jun 11, 2026
16,250.00
16,687.00
16,103.00
16,555.00
16,549.54
771,429
Jun 10, 2026
16,400.00
16,692.00
16,263.00
16,361.00
16,355.61
677,877
Jun 9, 2026
17,369.00
17,234.50
16,422.00
16,422.00
16,416.59
773,836
Jun 8, 2026
17,100.00
17,370.00
16,800.00
16,946.00
16,940.41
1,341,408
Jun 5, 2026
15,655.00
17,332.00
15,689.00
17,200.00
17,194.33
4,477,276
Jun 4, 2026
15,317.00
15,219.00
14,830.00
15,000.00
14,995.05
1,690,773
Jun 3, 2026
14,850.00
15,317.00
14,632.00
14,850.00
14,845.10
1,027,159
Jun 2, 2026
14,900.00
15,588.00
14,800.00
14,800.00
14,795.12
993,247
Jun 1, 2026
15,900.00
15,734.00
15,041.00
15,041.00
15,036.04
800,238
May 29, 2026
16,120.00
16,073.00
15,541.00
15,627.00
15,621.85
896,124
May 28, 2026
16,120.00
15,913.00
15,635.00
15,887.00
15,881.76
646,959
May 27, 2026
15,650.00
16,034.00
15,625.00
15,995.00
15,989.73
1,043,555
May 26, 2026
15,478.00
15,652.00
15,200.00
15,652.00
15,646.84
482,527
May 25, 2026
15,200.00
15,598.00
15,357.00
15,494.00
15,488.89
1,267,828
May 22, 2026
15,199.00
15,424.00
15,112.00
15,311.00
15,305.95
746,929
May 21, 2026
15,100.00
15,606.00
15,157.00
15,210.00
15,204.98
1,004,097
May 20, 2026
15,200.00
15,468.00
15,205.00
15,330.00
15,324.95
1,320,526
May 19, 2026
15,622.00
15,628.00
15,220.00
15,305.00
15,299.95
1,536,114
May 18, 2026
15,299.00
15,790.00
15,093.00
15,622.00
15,616.85
755,731
May 15, 2026
14,992.00
15,322.00
14,992.00
15,250.00
15,244.97
763,262
May 14, 2026
14,895.00
15,392.00
15,154.00
15,187.00
15,181.99
800,820
May 13, 2026
14,850.00
15,155.00
14,753.00
15,150.00
15,145.00
647,529
May 12, 2026
15,250.00
15,211.00
14,852.50
14,949.00
14,944.07
1,216,316
May 11, 2026
15,368.00
15,523.00
15,186.00
15,225.00
15,219.98
2,075,011
May 8, 2026
15,804.00
15,910.00
15,639.00
15,639.00
15,633.84
698,487
May 7, 2026
15,699.00
16,112.00
15,787.00
15,900.00
15,894.76
1,214,334
May 6, 2026
15,800.00
16,242.00
15,405.00
15,832.00
15,826.78
1,188,122
May 5, 2026
15,606.00
15,713.00
15,270.00
15,404.00
15,398.92
672,077
May 4, 2026
15,626.00
15,796.00
15,438.00
15,511.00
15,505.89
683,660
Apr 30, 2026
15,500.00
15,804.00
15,422.00
15,600.00
15,594.86
983,819
Apr 29, 2026
15,807.00
15,967.00
15,553.00
15,580.00
15,574.86
1,181,657
Apr 28, 2026
15,913.00
15,931.00
15,663.00
15,710.00
15,704.82
589,497
Apr 24, 2026
15,800.00
16,202.00
15,754.00
15,802.00
15,796.79
667,693
Apr 23, 2026
16,700.00
16,433.00
15,913.50
15,950.00
15,944.74
978,359
Apr 22, 2026
16,634.00
16,655.00
16,138.00
16,138.00
16,132.68
934,546
Apr 21, 2026
16,634.00
16,634.00
16,292.00
16,479.00
16,473.57
936,836
Apr 20, 2026
16,850.00
16,696.00
16,370.00
16,401.00
16,395.59
950,074
Apr 17, 2026
16,096.00
16,930.00
15,926.00
16,886.00
16,880.43
2,073,860
Apr 16, 2026
15,904.00
16,223.00
15,863.00
16,100.00
16,094.69
1,408,481
Apr 15, 2026
15,856.00
15,904.00
15,732.00
15,784.00
15,778.80
745,374
Apr 14, 2026
16,000.00
16,116.00
15,745.00
15,800.00
15,794.79
797,490
Apr 13, 2026
16,124.00
16,014.00
15,711.00
15,850.00
15,844.77
604,402
Apr 10, 2026
15,898.00
16,205.00
15,801.00
16,124.00
16,118.68
535,556
Apr 9, 2026
16,220.00
16,220.00
15,672.00
15,875.00
15,869.77
713,684
Apr 8, 2026
15,403.00
16,559.00
15,437.00
16,159.00
16,153.67
1,266,083
Apr 7, 2026
15,803.00
15,497.00
15,076.00
15,128.00
15,123.01
1,397,914
Apr 2, 2026
15,301.00
15,549.00
14,992.00
15,549.00
15,543.87
1,020,499
Apr 1, 2026
15,635.00
15,918.00
15,246.00
15,498.00
15,492.89
1,530,954
Mar 31, 2026
14,900.00
15,337.00
14,821.00
15,337.00
15,331.94
1,588,615
Mar 30, 2026
15,195.00
15,311.00
14,628.00
14,817.00
14,812.11
1,348,226
Mar 27, 2026
15,341.00
15,544.00
14,881.00
15,237.00
15,231.98
1,326,242
Mar 26, 2026
15,770.00
15,831.00
15,255.00
15,340.00
15,334.94
1,796,925
Mar 25, 2026
15,600.00
16,075.00
15,552.00
15,927.00
15,921.75
1,249,549
Mar 24, 2026
15,500.00
15,602.00
15,176.00
15,500.00
15,494.89
975,116
Mar 23, 2026
15,700.00
15,879.00
15,059.00
15,343.00
15,337.94
1,360,860
Mar 20, 2026
15,255.00
15,969.00
15,462.00
15,745.00
15,739.81
4,820,815
Mar 19, 2026
15,940.00
15,990.00
15,300.00
15,500.00
15,494.89
6,554,016
Mar 18, 2026
16,101.00
16,585.00
15,893.00
15,893.00
15,887.76
3,575,185
Mar 17, 2026
16,865.00
17,528.00
16,027.00
16,200.00
16,194.66
5,446,524
Mar 16, 2026
16,770.00
17,049.00
16,750.00
16,865.00
16,859.44
1,668,454
Mar 13, 2026
16,671.00
17,051.00
16,527.00
16,749.00
16,743.48
1,546,568
Mar 12, 2026
17,101.00
17,212.00
16,654.00
16,800.00
16,794.46
1,853,129
Mar 11, 2026
17,246.00
17,750.00
17,004.00
17,315.00
17,309.29
1,828,811
Mar 10, 2026
17,100.00
17,589.00
17,136.00
17,545.00
17,539.21
2,237,423
Mar 9, 2026
17,019.00
17,068.00
16,583.00
16,835.00
16,829.45
1,875,511
Mar 6, 2026
17,597.00
17,683.00
17,043.00
17,148.00
17,142.35
2,638,017
Mar 5, 2026
17,850.00
17,771.00
17,322.00
17,600.00
17,594.20
1,335,292
Mar 4, 2026
17,400.00
17,688.00
17,274.00
17,600.00
17,594.20
1,383,987
Mar 3, 2026
18,319.00
18,087.00
17,367.00
17,414.00
17,408.26
2,794,093
Mar 2, 2026
17,951.00
18,224.00
17,711.00
18,075.00
18,069.04
1,060,343
Feb 27, 2026
18,449.00
18,555.00
18,146.00
18,319.00
18,312.96
4,920,816
Feb 26, 2026
17,900.00
18,631.00
17,684.00
18,408.00
18,401.93
4,487,887
Feb 25, 2026
17,246.00
17,832.00
17,463.00
17,700.00
17,694.16
1,370,134
Feb 24, 2026
17,200.00
17,858.00
17,214.00
17,762.00
17,756.14
1,233,330
Feb 23, 2026
17,159.00
17,471.00
17,199.00
17,412.00
17,406.26
812,563
Feb 20, 2026
17,159.00
17,384.00
17,174.00
17,250.00
17,244.31
1,183,158
Feb 19, 2026
16,650.00
17,443.00
16,650.00
17,297.00
17,291.30
1,152,398
Feb 18, 2026
16,701.00
17,261.00
16,889.00
17,150.00
17,144.35
1,119,699
Feb 17, 2026
16,703.00
17,034.00
16,671.00
16,863.00
16,857.44
1,028,116
Feb 16, 2026
16,651.00
16,915.00
16,692.00
16,781.00
16,775.47
513,523
Feb 13, 2026
16,768.00
16,836.00
16,572.00
16,700.00
16,694.49
1,703,007
Feb 12, 2026
16,500.00
16,829.00
16,628.00
16,791.00
16,785.46
714,127
Feb 11, 2026
16,850.00
16,844.00
16,474.00
16,738.00
16,732.48
791,115
Feb 10, 2026
17,140.00
16,972.00
16,753.00
16,878.00
16,872.44
777,633
Feb 9, 2026
17,150.00
17,323.00
16,821.00
16,881.00
16,875.43
1,208,773
Feb 6, 2026
16,800.00
17,157.00
16,864.00
17,090.00
17,084.37
626,115
Feb 5, 2026
17,500.00
17,474.00
16,936.00
16,979.00
16,973.40
1,706,675
Feb 4, 2026
17,500.00
17,562.00
17,160.00
17,400.00
17,394.26
997,374
Feb 3, 2026
17,999.00
17,843.00
17,433.00
17,500.00
17,494.23
2,232,064
Feb 2, 2026
18,000.00
17,955.00
17,308.00
17,700.00
17,694.16
2,103,186
Jan 30, 2026
17,860.00
18,007.00
17,326.00
17,850.00
17,844.12
3,849,246
Jan 29, 2026
17,478.00
17,933.00
17,298.00
17,439.00
17,433.25
2,516,111
Jan 28, 2026
16,850.00
17,500.00
16,654.00
17,386.00
17,380.27
2,769,190
Jan 27, 2026
17,489.00
17,507.00
17,111.00
17,176.00
17,170.34
1,456,646
Jan 26, 2026
17,500.00
17,571.00
17,201.00
17,215.00
17,209.32
1,686,322
Jan 23, 2026
17,690.00
17,980.00
17,400.00
17,600.00
17,594.20
2,456,879
Jan 22, 2026
17,320.00
17,633.00
17,083.00
17,633.00
17,627.19
2,833,122
Jan 21, 2026
16,800.00
17,270.00
16,641.00
17,160.00
17,154.34
1,679,692
Jan 20, 2026
16,596.00
16,840.00
16,446.00
16,800.00
16,794.46
1,437,288
Jan 19, 2026
16,780.00
16,790.00
16,419.00
16,507.00
16,501.56
1,396,742
Jan 16, 2026
16,358.00
16,741.00
16,287.00
16,600.00
16,594.53
1,320,440
Jan 15, 2026
16,350.00
16,456.00
16,211.00
16,358.00
16,352.61
1,848,605
Jan 14, 2026
16,700.00
16,653.00
16,216.00
16,338.00
16,332.61
1,535,969
Jan 13, 2026
17,200.00
16,938.00
16,524.00
16,580.00
16,574.53
1,462,466
Jan 12, 2026
17,200.00
17,200.00
16,801.00
16,939.00
16,933.41
1,755,114
Jan 9, 2026
16,874.00
17,262.00
16,803.00
17,007.00
17,001.39
1,104,931
Jan 8, 2026
17,289.00
17,238.00
16,882.00
16,882.00
16,876.43
917,977
Jan 7, 2026
17,200.00
17,305.00
17,041.00
17,228.00
17,222.32
1,365,225
Jan 6, 2026
17,010.00
17,221.00
16,850.00
17,132.00
17,126.35
1,314,095
Jan 5, 2026
17,690.00
17,461.00
16,865.00
17,003.00
16,997.39
797,854
Jan 2, 2026
17,499.00
17,659.00
17,137.00
17,295.00
17,289.30
545,119
Dec 31, 2025
17,344.00
17,498.00
17,259.00
17,498.00
17,492.23
237,669
Dec 30, 2025
17,449.00
17,416.00
17,218.00
17,300.00
17,294.29
635,253
Dec 29, 2025
17,130.00
17,437.00
17,201.00
17,374.00
17,368.27
670,431
Dec 24, 2025
17,050.00
17,259.00
17,041.00
17,126.00
17,120.35
177,571
Dec 23, 2025
17,150.00
17,269.00
16,910.00
17,056.00
17,050.38
1,426,341
Dec 22, 2025
17,499.00
17,454.00
17,085.00
17,175.00
17,169.34
940,924
Dec 19, 2025
17,690.00
17,992.00
16,910.00
17,300.00
17,294.29
3,946,804
Dec 18, 2025
18,250.00
18,514.00
17,856.00
17,900.00
17,894.10
3,206,902
Dec 17, 2025
18,300.00
18,300.00
17,934.00
18,115.00
18,109.03
1,232,182
Dec 15, 2025
18,298.00
18,239.00
17,881.00
18,134.00
18,128.02
945,316
Dec 12, 2025
17,468.00
18,300.00
17,380.00
17,913.00
17,907.09
3,202,086
Dec 11, 2025
18,381.00
18,374.00
17,167.50
17,415.00
17,409.26
4,832,595
Dec 10, 2025
323.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
20,200.00
20,200.00
18,052.00
18,132.00
18,126.02
7,361,690
Dec 9, 2025
21,215.00
21,283.00
20,880.00
21,004.00
20,993.84
983,257
Dec 8, 2025
21,700.00
21,831.00
21,210.00
21,210.00
21,199.74
935,062
Dec 5, 2025
21,642.00
21,905.00
21,569.00
21,714.00
21,703.50
701,234
Dec 4, 2025
21,564.00
21,834.00
21,420.00
21,548.00
21,537.58
1,071,515
Dec 3, 2025
20,975.00
21,520.00
21,027.00
21,463.00
21,452.62
686,903
Dec 2, 2025
21,444.00
21,444.00
21,023.00
21,071.00
21,060.81
837,331
Dec 1, 2025
21,270.00
21,299.00
20,778.00
21,210.00
21,199.74
1,484,158
Nov 28, 2025
21,600.00
21,500.00
20,715.00
21,003.00
20,992.84
1,589,564
Nov 27, 2025
21,008.00
21,384.00
20,918.00
21,135.00
21,124.78
1,270,225
Nov 26, 2025
20,670.00
21,205.00
20,670.00
21,050.00
21,039.82
1,460,591
Nov 25, 2025
21,236.00
21,490.00
20,550.00
20,657.00
20,647.01
1,540,897
Nov 24, 2025
21,459.00
21,676.00
21,176.00
21,394.00
21,383.65
1,205,166
Nov 21, 2025
21,800.00
21,998.00
21,211.00
21,211.00
21,200.74
980,114
Nov 20, 2025
21,400.00
22,303.00
21,095.00
22,000.00
21,989.36
3,189,415
Nov 19, 2025
20,995.00
20,633.00
20,226.00
20,600.00
20,590.04
1,242,751
Nov 18, 2025
20,576.00
20,905.00
20,400.00
20,474.00
20,464.10
990,365
Nov 17, 2025
20,435.00
20,770.00
20,435.00
20,696.00
20,685.99
1,067,923
Nov 14, 2025
20,800.00
20,848.00
20,287.00
20,416.00
20,406.13
939,458
Nov 13, 2025
20,700.00
21,027.00
20,522.00
20,800.00
20,789.94
2,059,122
Nov 12, 2025
20,250.00
20,752.00
20,211.00
20,579.00
20,569.05
2,047,618
Nov 11, 2025
20,433.00
20,501.00
20,206.00
20,251.00
20,241.21
1,257,497
Nov 10, 2025
20,515.00
20,753.00
20,283.00
20,300.00
20,290.18
1,770,562
Nov 7, 2025
20,900.00
20,880.00
20,325.00
20,386.00
20,376.14
902,437
Nov 6, 2025
20,900.00
21,183.00
20,569.00
20,825.00
20,814.93
763,561
Nov 5, 2025
20,153.00
20,924.00
20,020.00
20,924.00
20,913.88
1,866,359
Nov 4, 2025
20,650.00
20,790.00
20,043.00
20,222.00
20,212.22
1,000,246
Nov 3, 2025
20,859.00
21,095.00
20,657.00
20,755.00
20,744.96
780,825
Oct 31, 2025
20,870.00
21,377.00
20,666.00
20,687.00
20,677.00
1,653,510
Oct 30, 2025
21,345.00
21,352.00
20,857.00
20,915.00
20,904.89
1,276,024
Oct 29, 2025
21,479.00
21,612.00
21,315.00
21,395.00
21,384.65
803,304
