LSE - Delayed Quote GBp
Dewhurst Group Plc (DWHT.L)
1,008.80
+8.80
+(0.88%)
As of 10:38:37 AM GMT+1. Market Open.
Currency in GBp 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 19, 2025 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | 123 |
| May 16, 2025 | 1,000.00 | 1,008.80 | 925.00 | 1,000.00 | 1,000.00 | 1,332 |
| May 15, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| May 14, 2025 | 1,000.00 | 1,012.00 | 925.00 | 1,000.00 | 1,000.00 | 242 |
| May 13, 2025 | 1,000.00 | 1,014.00 | 952.00 | 1,000.00 | 1,000.00 | 363 |
| May 12, 2025 | 925.00 | 950.00 | 940.00 | 1,000.00 | 1,000.00 | 1,251 |
| May 9, 2025 | 925.00 | 940.00 | 940.00 | 925.00 | 925.00 | 319 |
| May 8, 2025 | 950.00 | 949.00 | 849.83 | 925.00 | 925.00 | 1,557 |
| May 7, 2025 | 950.00 | 996.63 | 900.00 | 950.00 | 950.00 | 260 |
| May 6, 2025 | 950.00 | 998.00 | 931.00 | 950.00 | 950.00 | 1,003 |
| May 2, 2025 | 950.00 | 980.00 | 980.00 | 950.00 | 950.00 | 189 |
| May 1, 2025 | 1,000.00 | 966.00 | 925.00 | 950.00 | 950.00 | 298 |
| Apr 30, 2025 | 1,010.00 | 1,015.00 | 970.00 | 1,000.00 | 1,000.00 | 105 |
| Apr 29, 2025 | 1,010.00 | 1,024.00 | 1,024.00 | 1,010.00 | 1,010.00 | 24 |
| Apr 28, 2025 | 1,010.00 | 1,024.00 | 1,024.00 | 1,010.00 | 1,010.00 | 97 |
| Apr 25, 2025 | 1,010.00 | 1,024.00 | 970.00 | 1,010.00 | 1,010.00 | 316 |
| Apr 24, 2025 | 1,010.00 | 1,024.00 | 1,024.00 | 1,010.00 | 1,010.00 | 2 |
| Apr 23, 2025 | 1,010.00 | 1,024.00 | 1,024.00 | 1,010.00 | 1,010.00 | 199 |
| Apr 22, 2025 | 1,010.00 | 1,019.00 | 1,019.00 | 1,010.00 | 1,010.00 | 293 |
| Apr 17, 2025 | 1,025.00 | 1,019.00 | 950.00 | 1,010.00 | 1,010.00 | 335 |
| Apr 16, 2025 | 1,025.00 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 23 |
| Apr 15, 2025 | 1,025.00 | 1,036.60 | 1,036.60 | 1,025.00 | 1,025.00 | 140 |
| Apr 14, 2025 | 1,000.00 | 1,048.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1,084 |
| Apr 11, 2025 | 1,015.00 | 982.00 | 982.00 | 1,000.00 | 1,000.00 | 150 |
| Apr 10, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - |
| Apr 9, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| Apr 8, 2025 | 1,000.00 | 1,024.00 | 1,024.00 | 1,000.00 | 1,000.00 | 146 |
| Apr 7, 2025 | 975.00 | 950.00 | 950.00 | 975.00 | 975.00 | 29 |
| Apr 4, 2025 | 1,000.00 | 990.00 | 950.00 | 975.00 | 975.00 | 221 |
| Apr 3, 2025 | 1,000.00 | 1,030.00 | 950.00 | 1,000.00 | 1,000.00 | 313 |
| Apr 2, 2025 | 1,000.00 | 1,037.00 | 1,031.00 | 1,000.00 | 1,000.00 | 813 |
| Apr 1, 2025 | 1,000.00 | 954.00 | 954.00 | 1,000.00 | 1,000.00 | 333 |
| Mar 31, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| Mar 28, 2025 | 1,025.00 | 1,040.00 | 962.00 | 1,000.00 | 1,000.00 | 861 |
| Mar 27, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - |
| Mar 26, 2025 | 1,050.00 | 1,000.00 | 1,000.00 | 1,025.00 | 1,025.00 | 100 |
| Mar 25, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Mar 24, 2025 | 1,075.00 | 1,025.00 | 1,025.00 | 1,050.00 | 1,050.00 | 1,000 |
| Mar 21, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
| Mar 20, 2025 | 1,075.00 | 1,091.00 | 1,091.00 | 1,075.00 | 1,075.00 | 1 |
| Mar 19, 2025 | 1,100.00 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 29 |
| Mar 18, 2025 | 1,100.00 | 1,130.00 | 1,050.00 | 1,100.00 | 1,100.00 | 368 |
| Mar 17, 2025 | 1,100.00 | 1,130.00 | 1,066.00 | 1,100.00 | 1,100.00 | 12 |
| Mar 14, 2025 | 1,100.00 | 1,131.00 | 1,066.00 | 1,100.00 | 1,100.00 | 159 |
| Mar 13, 2025 | 1,100.00 | 1,131.00 | 1,131.00 | 1,100.00 | 1,100.00 | 17 |
| Mar 12, 2025 | 1,100.00 | 1,131.90 | 1,131.90 | 1,100.00 | 1,100.00 | 4 |
| Mar 11, 2025 | 1,100.00 | 1,132.00 | 1,132.00 | 1,100.00 | 1,100.00 | 63 |
| Mar 10, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| Mar 7, 2025 | 1,100.00 | 1,135.00 | 1,066.00 | 1,100.00 | 1,100.00 | 285 |
| Mar 6, 2025 | 1,100.00 | 1,066.00 | 1,066.00 | 1,100.00 | 1,100.00 | 31 |
| Mar 5, 2025 | 1,100.00 | 1,137.00 | 1,068.00 | 1,100.00 | 1,100.00 | 1,222 |
| Mar 4, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| Mar 3, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| Feb 28, 2025 | 1,100.00 | 1,142.00 | 1,137.00 | 1,100.00 | 1,100.00 | 201 |
| Feb 27, 2025 | 1,100.00 | 1,137.00 | 1,066.00 | 1,100.00 | 1,100.00 | 560 |
| Feb 26, 2025 | 1,100.00 | 1,140.00 | 1,138.00 | 1,100.00 | 1,100.00 | 30 |
| Feb 25, 2025 | 1,150.00 | 1,110.00 | 1,108.00 | 1,100.00 | 1,100.00 | 1,814 |
| Feb 24, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| Feb 21, 2025 | 1,085.00 | 1,120.00 | 1,118.60 | 1,150.00 | 1,150.00 | 250 |
| Feb 20, 2025 | 1,085.00 | 1,116.50 | 1,060.00 | 1,085.00 | 1,085.00 | 272 |
| Feb 19, 2025 | 1,085.00 | 1,116.50 | 1,116.50 | 1,085.00 | 1,085.00 | 129 |
| Feb 18, 2025 | 1,085.00 | 1,116.50 | 1,058.00 | 1,085.00 | 1,085.00 | 96 |
| Feb 17, 2025 | 1,085.00 | 1,118.60 | 1,051.40 | 1,085.00 | 1,085.00 | 566 |
| Feb 14, 2025 | 1,085.00 | 1,058.00 | 1,051.40 | 1,085.00 | 1,085.00 | 92 |
| Feb 13, 2025 | 1,085.00 | 1,116.50 | 1,058.00 | 1,085.00 | 1,085.00 | 802 |
| Feb 12, 2025 | 1,085.00 | 1,116.50 | 1,116.50 | 1,085.00 | 1,085.00 | 89 |
| Feb 11, 2025 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - |
| Feb 10, 2025 | 1,085.00 | 1,058.00 | 1,058.00 | 1,085.00 | 1,085.00 | 974 |
| Feb 7, 2025 | 1,085.00 | 1,118.60 | 1,118.60 | 1,085.00 | 1,085.00 | 89 |
| Feb 6, 2025 | 1,085.00 | 1,118.60 | 1,056.00 | 1,085.00 | 1,085.00 | 1,643 |
| Feb 5, 2025 | 1,070.00 | 1,110.00 | 1,056.00 | 1,085.00 | 1,085.00 | 1,158 |
| Feb 4, 2025 | 1,070.00 | 1,050.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1,000 |
| Feb 3, 2025 | 1,070.00 | 1,110.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1,102 |
| Jan 31, 2025 | 1,110.00 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 250 |
| Jan 30, 2025 | 1,125.00 | 1,145.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,019 |
| Jan 29, 2025 | 1,125.00 | 1,145.00 | 1,145.00 | 1,125.00 | 1,125.00 | 300 |
| Jan 28, 2025 | 1,125.00 | 1,145.00 | 1,113.00 | 1,125.00 | 1,125.00 | 37 |
| Jan 27, 2025 | 1,150.00 | 1,145.00 | 1,145.00 | 1,125.00 | 1,125.00 | 789 |
| Jan 24, 2025 | 1,125.00 | 1,199.00 | 1,115.00 | 1,150.00 | 1,150.00 | 1,423 |
| Jan 23, 2025 | 1,225.00 | 1,240.00 | 1,110.00 | 1,125.00 | 1,125.00 | 3,323 |
| Jan 22, 2025 | 1,250.00 | 1,300.00 | 1,200.00 | 1,225.00 | 1,225.00 | 1,780 |
| Jan 21, 2025 | 1,125.00 | 1,288.00 | 1,150.00 | 1,250.00 | 1,250.00 | 5,208 |
| Jan 20, 2025 | 1,015.00 | 1,144.00 | 1,031.80 | 1,125.00 | 1,125.00 | 9,861 |
| Jan 17, 2025 | 1,025.00 | 1,029.20 | 985.00 | 1,015.00 | 1,015.00 | 1,319 |
| Jan 16, 2025 | 11.5 Dividend | |||||
| Jan 16, 2025 | 1,025.00 | 1,041.00 | 1,001.00 | 1,025.00 | 1,025.00 | 32 |
| Jan 15, 2025 | 1,025.00 | 1,042.50 | 1,042.50 | 1,025.00 | 1,024.89 | 4 |
| Jan 14, 2025 | 1,015.00 | 1,025.50 | 1,025.50 | 1,015.00 | 1,014.89 | 300 |
| Jan 13, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,014.89 | - |
| Jan 10, 2025 | 1,015.00 | 1,025.50 | 1,025.50 | 1,015.00 | 1,014.89 | 1 |
| Jan 9, 2025 | 1,000.00 | 1,048.00 | 1,015.00 | 1,015.00 | 1,014.89 | 1,001 |
| Jan 8, 2025 | 1,000.00 | 1,025.00 | 1,015.00 | 1,000.00 | 999.89 | 81 |
| Jan 7, 2025 | 975.00 | 994.00 | 951.00 | 1,000.00 | 999.89 | 1,080 |
| Jan 6, 2025 | 1,010.00 | 1,006.00 | 955.00 | 975.00 | 974.89 | 1,429 |
| Jan 3, 2025 | 1,025.00 | 1,009.00 | 980.00 | 1,010.00 | 1,009.89 | 517 |
| Jan 2, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,024.89 | - |
| Dec 31, 2024 | 1,025.00 | 1,001.00 | 1,001.00 | 1,025.00 | 1,024.89 | 100 |
| Dec 30, 2024 | 1,025.00 | 1,037.00 | 1,001.00 | 1,025.00 | 1,024.89 | 818 |
| Dec 27, 2024 | 1,025.00 | 1,037.50 | 1,001.00 | 1,025.00 | 1,024.89 | 2 |
| Dec 24, 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,024.89 | - |
| Dec 23, 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,024.89 | - |
| Dec 20, 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,024.89 | - |
| Dec 19, 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,024.89 | - |
| Dec 18, 2024 | 1,025.00 | 1,049.00 | 1,005.00 | 1,025.00 | 1,024.89 | 1,771 |
| Dec 17, 2024 | 1,000.00 | 1,040.00 | 1,040.00 | 1,025.00 | 1,024.89 | 600 |
| Dec 16, 2024 | 1,025.00 | 1,040.00 | 967.55 | 1,000.00 | 999.89 | 502 |
| Dec 13, 2024 | 1,100.00 | 1,137.00 | 1,000.00 | 1,025.00 | 1,024.89 | 3,187 |
| Dec 12, 2024 | 1,100.00 | 1,138.00 | 1,066.00 | 1,100.00 | 1,099.88 | 840 |
| Dec 11, 2024 | 1,100.00 | 1,148.00 | 1,138.00 | 1,100.00 | 1,099.88 | 441 |
| Dec 10, 2024 | 1,100.00 | 1,066.00 | 1,066.00 | 1,100.00 | 1,099.88 | 47 |
| Dec 9, 2024 | 1,100.00 | 1,142.00 | 1,066.00 | 1,100.00 | 1,099.88 | 643 |
| Dec 6, 2024 | 1,100.00 | 1,077.55 | 1,077.55 | 1,100.00 | 1,099.88 | 470 |
| Dec 5, 2024 | 1,100.00 | 1,148.00 | 1,148.00 | 1,100.00 | 1,099.88 | 85 |
| Dec 4, 2024 | 1,100.00 | 1,147.00 | 1,147.00 | 1,100.00 | 1,099.88 | 156 |
| Dec 3, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Dec 2, 2024 | 1,100.00 | 1,148.00 | 1,076.00 | 1,100.00 | 1,099.88 | 620 |
| Nov 29, 2024 | 1,100.00 | 1,147.00 | 1,147.00 | 1,100.00 | 1,099.88 | 106 |
| Nov 28, 2024 | 1,100.00 | 1,076.00 | 1,076.00 | 1,100.00 | 1,099.88 | 2 |
| Nov 27, 2024 | 1,100.00 | 1,076.00 | 1,076.00 | 1,100.00 | 1,099.88 | 271 |
| Nov 26, 2024 | 1,100.00 | 1,076.00 | 1,076.00 | 1,100.00 | 1,099.88 | 325 |
| Nov 25, 2024 | 1,100.00 | 1,076.00 | 1,076.00 | 1,100.00 | 1,099.88 | 1 |
| Nov 22, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Nov 21, 2024 | 1,100.00 | 1,130.00 | 1,066.00 | 1,100.00 | 1,099.88 | 1,026 |
| Nov 20, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Nov 19, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Nov 18, 2024 | 1,100.00 | 1,130.00 | 1,067.00 | 1,100.00 | 1,099.88 | 192 |
| Nov 15, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Nov 14, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Nov 13, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Nov 12, 2024 | 1,100.00 | 1,066.00 | 1,066.00 | 1,100.00 | 1,099.88 | 136 |
| Nov 11, 2024 | 1,100.00 | 1,066.00 | 1,066.00 | 1,100.00 | 1,099.88 | 96 |
| Nov 8, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Nov 7, 2024 | 1,100.00 | 1,065.00 | 1,065.00 | 1,100.00 | 1,099.88 | 113 |
| Nov 6, 2024 | 1,100.00 | 1,138.00 | 1,138.00 | 1,100.00 | 1,099.88 | 92 |
| Nov 5, 2024 | 1,100.00 | 1,065.00 | 1,065.00 | 1,100.00 | 1,099.88 | 88 |
| Nov 4, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Nov 1, 2024 | 1,075.00 | 1,100.00 | 1,063.00 | 1,100.00 | 1,099.88 | 840 |
| Oct 31, 2024 | 1,075.00 | 1,099.50 | 1,099.50 | 1,075.00 | 1,074.88 | 650 |
| Oct 30, 2024 | 1,075.00 | 1,060.00 | 1,060.00 | 1,075.00 | 1,074.88 | 8 |
| Oct 29, 2024 | 1,125.00 | 1,100.00 | 1,090.00 | 1,075.00 | 1,074.88 | 1,093 |
| Oct 28, 2024 | 1,150.00 | 1,144.00 | 1,144.00 | 1,125.00 | 1,124.87 | 1 |
| Oct 25, 2024 | 1,195.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,149.87 | 482 |
| Oct 24, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,194.87 | - |
| Oct 23, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,194.87 | - |
| Oct 22, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,194.87 | - |
| Oct 21, 2024 | 1,195.00 | 1,163.00 | 1,163.00 | 1,195.00 | 1,194.87 | 184 |
| Oct 18, 2024 | 1,195.00 | 1,235.00 | 1,235.00 | 1,195.00 | 1,194.87 | 81 |
| Oct 17, 2024 | 1,195.00 | 1,163.00 | 1,163.00 | 1,195.00 | 1,194.87 | 274 |
| Oct 16, 2024 | 1,195.00 | 1,233.00 | 1,233.00 | 1,195.00 | 1,194.87 | 24 |
| Oct 15, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,194.87 | - |
| Oct 14, 2024 | 1,195.00 | 1,233.00 | 1,161.00 | 1,195.00 | 1,194.87 | 382 |
| Oct 11, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,194.87 | - |
| Oct 10, 2024 | 1,195.00 | 1,235.00 | 1,151.80 | 1,195.00 | 1,194.87 | 89 |
| Oct 9, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,194.87 | - |
| Oct 8, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,194.87 | - |
| Oct 7, 2024 | 1,195.00 | 1,234.00 | 1,234.00 | 1,195.00 | 1,194.87 | 80 |
| Oct 4, 2024 | 1,195.00 | 1,235.00 | 1,235.00 | 1,195.00 | 1,194.87 | 750 |
| Oct 3, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,194.87 | - |
| Oct 2, 2024 | 1,195.00 | 1,230.00 | 1,161.00 | 1,195.00 | 1,194.87 | 2,647 |
| Oct 1, 2024 | 1,195.00 | 1,235.00 | 1,161.00 | 1,195.00 | 1,194.87 | 38 |
| Sep 30, 2024 | 1,195.00 | 1,235.00 | 1,235.00 | 1,195.00 | 1,194.87 | 6 |
| Sep 27, 2024 | 1,195.00 | 1,235.00 | 1,156.25 | 1,195.00 | 1,194.87 | 1,390 |
| Sep 26, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,194.87 | - |
| Sep 25, 2024 | 1,150.00 | 1,239.10 | 1,151.80 | 1,195.00 | 1,194.87 | 1,949 |
| Sep 24, 2024 | 1,150.00 | 1,187.00 | 1,187.00 | 1,150.00 | 1,149.87 | 1,000 |
| Sep 23, 2024 | 1,150.00 | 1,187.00 | 1,105.00 | 1,150.00 | 1,149.87 | 474 |
| Sep 20, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,149.87 | - |
| Sep 19, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,149.87 | - |
| Sep 18, 2024 | 1,150.00 | 1,187.00 | 1,187.00 | 1,150.00 | 1,149.87 | 4 |
| Sep 17, 2024 | 1,150.00 | 1,198.00 | 1,198.00 | 1,150.00 | 1,149.87 | 10 |
| Sep 16, 2024 | 1,125.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,149.87 | 100 |
| Sep 13, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,124.87 | - |
| Sep 12, 2024 | 1,125.00 | 1,149.50 | 1,149.50 | 1,125.00 | 1,124.87 | 18 |
| Sep 11, 2024 | 1,125.00 | 1,120.50 | 1,120.50 | 1,125.00 | 1,124.87 | 129 |
| Sep 10, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,124.87 | - |
| Sep 9, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,124.87 | - |
| Sep 6, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,124.87 | - |
| Sep 5, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,124.87 | - |
| Sep 4, 2024 | 1,100.00 | 1,150.00 | 1,150.00 | 1,125.00 | 1,124.87 | 93 |
| Sep 3, 2024 | 1,100.00 | 1,091.00 | 1,091.00 | 1,100.00 | 1,099.88 | 37 |
| Sep 2, 2024 | 1,100.00 | 1,150.00 | 1,149.00 | 1,100.00 | 1,099.88 | 350 |
| Aug 30, 2024 | 1,100.00 | 1,087.00 | 1,087.00 | 1,100.00 | 1,099.88 | 441 |
| Aug 29, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Aug 28, 2024 | 1,100.00 | 1,086.00 | 1,086.00 | 1,100.00 | 1,099.88 | 92 |
| Aug 27, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Aug 23, 2024 | 1,125.00 | 1,121.00 | 1,121.00 | 1,100.00 | 1,099.88 | 1,500 |
| Aug 22, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,124.87 | - |
| Aug 21, 2024 | 1,100.00 | 1,149.00 | 1,149.00 | 1,100.00 | 1,099.88 | 22 |
| Aug 20, 2024 | 1,100.00 | 1,150.00 | 1,071.00 | 1,100.00 | 1,099.88 | 2,180 |
| Aug 19, 2024 | 1,100.00 | 1,150.00 | 1,066.00 | 1,100.00 | 1,099.88 | 2,985 |
| Aug 16, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Aug 15, 2024 | 1,075.00 | 1,099.50 | 1,099.50 | 1,075.00 | 1,074.88 | 1,117 |
| Aug 14, 2024 | 1,075.00 | 1,100.00 | 1,094.00 | 1,075.00 | 1,074.88 | 2,006 |
| Aug 13, 2024 | 1,150.00 | 1,134.00 | 1,065.00 | 1,075.00 | 1,074.88 | 1,092 |
| Aug 12, 2024 | 1,150.00 | 1,180.00 | 1,106.25 | 1,150.00 | 1,149.87 | 2,321 |
| Aug 9, 2024 | 1,150.00 | 1,180.00 | 1,105.55 | 1,150.00 | 1,149.87 | 2,615 |
| Aug 8, 2024 | 1,150.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,149.87 | 2,300 |
| Aug 7, 2024 | 1,100.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,149.87 | 682 |
| Aug 6, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.88 | - |
| Aug 5, 2024 | 1,100.00 | 1,134.00 | 1,050.00 | 1,100.00 | 1,099.88 | 1,246 |
| Aug 2, 2024 | 1,250.00 | 1,184.00 | 1,103.00 | 1,125.00 | 1,124.87 | 3,110 |
| Aug 1, 2024 | 1,250.00 | 1,267.00 | 1,200.00 | 1,250.00 | 1,249.86 | 927 |
| Jul 31, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,249.86 | - |
| Jul 30, 2024 | 1,250.00 | 1,281.00 | 1,200.00 | 1,250.00 | 1,249.86 | 425 |
| Jul 29, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,249.86 | - |
| Jul 26, 2024 | 1,250.00 | 1,202.00 | 1,202.00 | 1,250.00 | 1,249.86 | 3 |
| Jul 25, 2024 | 1,300.00 | 1,231.00 | 1,220.00 | 1,250.00 | 1,249.86 | 598 |
| Jul 24, 2024 | 1,300.00 | 1,251.00 | 1,251.00 | 1,300.00 | 1,299.85 | 1,000 |
| Jul 23, 2024 | 1,300.00 | 1,339.00 | 1,339.00 | 1,300.00 | 1,299.85 | 64 |
| Jul 22, 2024 | 1,300.00 | 1,340.00 | 1,340.00 | 1,300.00 | 1,299.85 | 136 |
| Jul 19, 2024 | 1,300.00 | 1,350.00 | 1,350.00 | 1,300.00 | 1,299.85 | 3 |
| Jul 18, 2024 | 5 Dividend | |||||
| Jul 18, 2024 | 1,300.00 | 1,340.00 | 1,340.00 | 1,300.00 | 1,299.85 | 36 |
| Jul 17, 2024 | 1,300.00 | 1,340.00 | 1,271.00 | 1,300.00 | 1,299.80 | 1,995 |
| Jul 16, 2024 | 1,300.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,299.80 | 2,155 |
| Jul 15, 2024 | 1,300.00 | 1,349.00 | 1,266.00 | 1,300.00 | 1,299.80 | 291 |
| Jul 12, 2024 | 1,285.00 | 1,318.00 | 1,318.00 | 1,300.00 | 1,299.80 | 384 |
| Jul 11, 2024 | 1,280.00 | 1,315.20 | 1,261.00 | 1,285.00 | 1,284.81 | 400 |
| Jul 10, 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.81 | - |
| Jul 9, 2024 | 1,280.00 | 1,314.00 | 1,252.00 | 1,280.00 | 1,279.81 | 5,377 |
| Jul 8, 2024 | 1,295.00 | 1,315.20 | 1,260.80 | 1,280.00 | 1,279.81 | 2,061 |
| Jul 5, 2024 | 1,190.00 | 1,230.00 | 1,172.00 | 1,295.00 | 1,294.80 | 781 |
| Jul 4, 2024 | 1,190.00 | 1,217.20 | 1,217.20 | 1,190.00 | 1,189.82 | 812 |
| Jul 3, 2024 | 1,190.00 | 1,217.20 | 1,217.20 | 1,190.00 | 1,189.82 | 36 |
| Jul 2, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,189.82 | - |
| Jul 1, 2024 | 1,190.00 | 1,217.20 | 1,217.20 | 1,190.00 | 1,189.82 | 81 |
| Jun 28, 2024 | 1,190.00 | 1,171.00 | 1,171.00 | 1,190.00 | 1,189.82 | 129 |
| Jun 27, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,189.82 | - |
| Jun 26, 2024 | 1,190.00 | 1,178.00 | 1,171.00 | 1,190.00 | 1,189.82 | 238 |
| Jun 25, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,189.82 | - |
| Jun 24, 2024 | 1,190.00 | 1,171.00 | 1,168.00 | 1,190.00 | 1,189.82 | 247 |
| Jun 21, 2024 | 1,190.00 | 1,166.00 | 1,166.00 | 1,190.00 | 1,189.82 | 200 |
| Jun 20, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,189.82 | - |
| Jun 19, 2024 | 1,190.00 | 1,230.00 | 1,230.00 | 1,190.00 | 1,189.82 | 34 |
| Jun 18, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,189.82 | - |
| Jun 17, 2024 | 1,190.00 | 1,229.20 | 1,229.20 | 1,190.00 | 1,189.82 | 8 |
| Jun 14, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,189.82 | - |
| Jun 13, 2024 | 1,150.00 | 1,219.00 | 1,111.00 | 1,190.00 | 1,189.82 | 1,652 |
| Jun 12, 2024 | 1,150.00 | 1,187.00 | 1,105.00 | 1,150.00 | 1,149.83 | 1,488 |
| Jun 11, 2024 | 1,175.00 | 1,131.00 | 1,131.00 | 1,175.00 | 1,174.82 | 700 |
| Jun 10, 2024 | 1,175.00 | 1,189.00 | 1,189.00 | 1,175.00 | 1,174.82 | 125 |
| Jun 7, 2024 | 1,175.00 | 1,193.00 | 1,131.00 | 1,175.00 | 1,174.82 | 1,338 |
| Jun 6, 2024 | 1,175.00 | 1,194.00 | 1,194.00 | 1,175.00 | 1,174.82 | 474 |
| Jun 5, 2024 | 1,175.00 | 1,194.00 | 1,151.00 | 1,175.00 | 1,174.82 | 779 |
| Jun 4, 2024 | 1,185.00 | 1,182.00 | 1,182.00 | 1,175.00 | 1,174.82 | 115 |
| Jun 3, 2024 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,184.82 | 1,358 |
| May 31, 2024 | 1,185.00 | 1,180.00 | 1,180.00 | 1,185.00 | 1,184.82 | 307 |
| May 30, 2024 | 1,185.00 | 1,220.00 | 1,220.00 | 1,185.00 | 1,184.82 | 480 |
| May 29, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,184.82 | - |
| May 28, 2024 | 1,185.00 | 1,199.00 | 1,170.90 | 1,185.00 | 1,184.82 | 980 |
| May 24, 2024 | 1,195.00 | 1,183.00 | 1,182.00 | 1,185.00 | 1,184.82 | 643 |
| May 23, 2024 | 1,195.00 | 1,220.00 | 1,183.00 | 1,195.00 | 1,194.82 | 263 |
| May 22, 2024 | 1,195.00 | 1,183.00 | 1,183.00 | 1,195.00 | 1,194.82 | 200 |
| May 21, 2024 | 1,195.00 | 1,183.00 | 1,183.00 | 1,195.00 | 1,194.82 | 179 |
| May 20, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,194.82 | - |