Cboe UK GBp
TBC Bank Group PLC (TBCGL.XC)
At close: October 18 at 4:29 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 2,727.50 | 2,785.00 | 2,727.50 | 2,770.00 | 2,770.00 | 5,312 |
| Oct 17, 2024 | 2,697.50 | 2,745.00 | 2,687.50 | 2,705.00 | 2,705.00 | 10,643 |
| Oct 16, 2024 | 2,742.50 | 2,757.50 | 2,695.00 | 2,700.00 | 2,700.00 | 7,025 |
| Oct 15, 2024 | 2,697.50 | 2,720.00 | 2,697.50 | 2,710.00 | 2,710.00 | 5,092 |
| Oct 14, 2024 | 2,635.00 | 2,690.00 | 2,635.00 | 2,690.00 | 2,690.00 | 3,504 |
| Oct 11, 2024 | 2,575.00 | 2,650.00 | 2,550.00 | 2,645.00 | 2,645.00 | 2,922 |
| Oct 10, 2024 | 2,525.00 | 2,587.50 | 2,525.00 | 2,575.00 | 2,575.00 | 6,596 |
| Oct 9, 2024 | 2,505.00 | 2,525.00 | 2,500.00 | 2,515.00 | 2,515.00 | 6,205 |
| Oct 8, 2024 | 2,515.00 | 2,520.00 | 2,485.00 | 2,490.00 | 2,490.00 | 5,952 |
| Oct 7, 2024 | 2,535.00 | 2,545.00 | 2,500.00 | 2,540.00 | 2,540.00 | 2,413 |
| Oct 4, 2024 | 2,500.00 | 2,545.00 | 2,475.00 | 2,530.00 | 2,530.00 | 9,550 |
| Oct 3, 2024 | 71.28 Dividend | |||||
| Oct 3, 2024 | 2,530.00 | 2,530.00 | 2,495.00 | 2,515.00 | 2,515.00 | 6,107 |
| Oct 2, 2024 | 2,585.00 | 2,615.00 | 2,560.00 | 2,560.00 | 2,488.72 | 2,768 |
| Oct 1, 2024 | 2,635.00 | 2,650.00 | 2,570.00 | 2,590.00 | 2,517.89 | 7,402 |
| Sep 30, 2024 | 2,680.00 | 2,700.00 | 2,630.00 | 2,655.00 | 2,581.08 | 3,243 |
| Sep 27, 2024 | 2,700.00 | 2,745.00 | 2,670.00 | 2,695.00 | 2,619.96 | 3,865 |
| Sep 26, 2024 | 2,660.00 | 2,725.00 | 2,645.00 | 2,695.00 | 2,619.96 | 15,819 |
| Sep 25, 2024 | 2,660.00 | 2,672.50 | 2,615.00 | 2,625.00 | 2,551.91 | 12,481 |
| Sep 24, 2024 | 2,735.00 | 2,735.00 | 2,685.00 | 2,695.00 | 2,619.96 | 2,780 |
| Sep 23, 2024 | 2,740.00 | 2,765.00 | 2,695.00 | 2,705.00 | 2,629.68 | 9,633 |
| Sep 20, 2024 | 2,860.00 | 2,870.00 | 2,770.00 | 2,777.50 | 2,700.17 | 5,924 |
| Sep 19, 2024 | 2,805.00 | 2,895.00 | 2,805.00 | 2,875.00 | 2,794.95 | 6,179 |
| Sep 18, 2024 | 2,820.00 | 2,845.00 | 2,790.00 | 2,795.00 | 2,717.18 | 2,278 |
| Sep 17, 2024 | 2,835.00 | 2,840.00 | 2,800.00 | 2,810.00 | 2,731.76 | 5,112 |
| Sep 16, 2024 | 2,830.00 | 2,830.00 | 2,795.00 | 2,810.00 | 2,731.76 | 2,140 |
| Sep 13, 2024 | 2,840.00 | 2,850.00 | 2,800.00 | 2,840.00 | 2,760.93 | 8,408 |
| Sep 12, 2024 | 2,870.00 | 2,875.00 | 2,795.00 | 2,830.00 | 2,751.20 | 2,149 |
| Sep 11, 2024 | 2,845.00 | 2,850.00 | 2,800.00 | 2,830.00 | 2,751.20 | 1,989 |
| Sep 10, 2024 | 2,845.00 | 2,907.50 | 2,845.00 | 2,867.50 | 2,787.66 | 7,266 |
| Sep 9, 2024 | 2,850.00 | 2,915.00 | 2,850.00 | 2,855.00 | 2,775.51 | 5,441 |
| Sep 6, 2024 | 2,880.00 | 2,885.00 | 2,820.00 | 2,820.00 | 2,741.48 | 3,421 |
| Sep 5, 2024 | 2,805.00 | 2,955.00 | 2,800.00 | 2,885.00 | 2,804.67 | 6,589 |
| Sep 4, 2024 | 2,935.00 | 2,960.00 | 2,865.00 | 2,865.00 | 2,785.23 | 5,676 |
| Sep 3, 2024 | 3,095.00 | 3,105.00 | 2,930.00 | 2,945.00 | 2,863.00 | 5,499 |
| Sep 2, 2024 | 3,162.50 | 3,165.00 | 3,100.00 | 3,110.00 | 3,023.41 | 29,357 |
| Aug 30, 2024 | 3,170.00 | 3,210.00 | 3,160.00 | 3,160.00 | 3,072.02 | 3,526 |
| Aug 29, 2024 | 3,110.00 | 3,175.00 | 3,095.00 | 3,165.00 | 3,076.88 | 2,417 |
| Aug 28, 2024 | 3,110.00 | 3,150.00 | 3,100.00 | 3,105.00 | 3,018.55 | 3,195 |
| Aug 27, 2024 | 3,025.00 | 3,102.50 | 3,025.00 | 3,100.00 | 3,013.69 | 3,937 |
| Aug 23, 2024 | 3,015.00 | 3,032.50 | 3,000.00 | 3,015.00 | 2,931.05 | 3,976 |
| Aug 22, 2024 | 3,060.00 | 3,085.00 | 3,022.50 | 3,022.50 | 2,938.34 | 10,931 |
| Aug 21, 2024 | 3,045.00 | 3,090.00 | 3,045.00 | 3,047.50 | 2,962.65 | 4,810 |
| Aug 20, 2024 | 3,070.00 | 3,097.50 | 3,030.00 | 3,052.50 | 2,967.51 | 3,030 |
| Aug 19, 2024 | 3,030.00 | 3,070.00 | 3,010.00 | 3,070.00 | 2,984.52 | 2,427 |
| Aug 16, 2024 | 3,110.00 | 3,150.00 | 3,030.00 | 3,035.00 | 2,950.50 | 5,420 |
| Aug 15, 2024 | 3,000.00 | 3,110.00 | 2,980.00 | 3,090.00 | 3,003.97 | 4,310 |
| Aug 14, 2024 | 2,795.00 | 2,995.00 | 2,795.00 | 2,990.00 | 2,906.75 | 3,083 |
| Aug 13, 2024 | 2,815.00 | 2,815.00 | 2,765.00 | 2,780.00 | 2,702.60 | 3,482 |
| Aug 12, 2024 | 2,805.00 | 2,835.00 | 2,745.00 | 2,815.00 | 2,736.62 | 9,040 |
| Aug 9, 2024 | 2,850.00 | 2,865.00 | 2,795.00 | 2,810.00 | 2,731.76 | 3,526 |
| Aug 8, 2024 | 2,770.00 | 2,810.00 | 2,765.00 | 2,770.00 | 2,692.88 | 3,009 |
| Aug 7, 2024 | 2,760.00 | 2,840.00 | 2,760.00 | 2,775.00 | 2,697.74 | 2,941 |
| Aug 6, 2024 | 2,825.00 | 2,847.50 | 2,710.00 | 2,735.00 | 2,658.85 | 8,830 |
| Aug 5, 2024 | 2,760.00 | 2,790.00 | 2,690.00 | 2,780.00 | 2,702.60 | 10,228 |
| Aug 2, 2024 | 2,920.00 | 2,920.00 | 2,795.00 | 2,820.00 | 2,741.48 | 9,156 |
| Aug 1, 2024 | 3,130.00 | 3,130.00 | 2,905.00 | 2,925.00 | 2,843.56 | 9,803 |
| Jul 31, 2024 | 3,110.00 | 3,110.00 | 3,060.00 | 3,105.00 | 3,018.55 | 7,558 |
| Jul 30, 2024 | 3,055.00 | 3,195.00 | 3,055.00 | 3,095.00 | 3,008.83 | 5,685 |
| Jul 29, 2024 | 3,045.00 | 3,095.00 | 3,045.00 | 3,060.00 | 2,974.80 | 4,841 |
| Jul 26, 2024 | 2,935.00 | 3,020.00 | 2,920.00 | 3,020.00 | 2,935.91 | 7,923 |
| Jul 25, 2024 | 2,870.00 | 2,895.00 | 2,800.00 | 2,875.00 | 2,794.95 | 7,737 |
| Jul 24, 2024 | 2,855.00 | 2,887.50 | 2,840.00 | 2,862.50 | 2,782.80 | 7,319 |
| Jul 23, 2024 | 2,972.50 | 2,972.50 | 2,860.00 | 2,870.00 | 2,790.09 | 10,483 |
| Jul 22, 2024 | 3,000.00 | 3,015.00 | 2,990.00 | 2,995.00 | 2,911.61 | 6,049 |
| Jul 19, 2024 | 3,070.00 | 3,075.00 | 3,025.00 | 3,025.00 | 2,940.77 | 5,826 |
| Jul 18, 2024 | 3,055.00 | 3,105.00 | 3,055.00 | 3,065.00 | 2,979.66 | 5,339 |
| Jul 17, 2024 | 3,070.00 | 3,100.00 | 3,055.00 | 3,065.00 | 2,979.66 | 4,551 |
| Jul 16, 2024 | 3,035.00 | 3,085.00 | 3,020.00 | 3,037.50 | 2,952.93 | 7,600 |
| Jul 15, 2024 | 2,925.00 | 3,045.00 | 2,925.00 | 3,035.00 | 2,950.50 | 8,796 |
| Jul 12, 2024 | 2,945.00 | 2,980.00 | 2,915.00 | 2,960.00 | 2,877.58 | 3,974 |
| Jul 11, 2024 | 2,875.00 | 2,950.00 | 2,870.00 | 2,905.00 | 2,824.12 | 4,071 |
| Jul 10, 2024 | 2,860.00 | 2,925.00 | 2,860.00 | 2,922.50 | 2,841.13 | 3,721 |
| Jul 9, 2024 | 2,847.50 | 2,875.00 | 2,837.50 | 2,870.00 | 2,790.09 | 10,515 |
| Jul 8, 2024 | 2,805.00 | 2,870.00 | 2,785.00 | 2,865.00 | 2,785.23 | 9,766 |
| Jul 5, 2024 | 2,710.00 | 2,775.00 | 2,710.00 | 2,752.50 | 2,675.86 | 4,687 |
| Jul 4, 2024 | 2,640.00 | 2,700.00 | 2,635.00 | 2,680.00 | 2,605.38 | 7,070 |
| Jul 3, 2024 | 2,590.00 | 2,640.00 | 2,590.00 | 2,635.00 | 2,561.63 | 7,330 |
| Jul 2, 2024 | 2,610.00 | 2,640.00 | 2,590.00 | 2,600.00 | 2,527.61 | 5,840 |
| Jul 1, 2024 | 2,610.00 | 2,632.50 | 2,590.00 | 2,630.00 | 2,556.77 | 3,663 |
| Jun 28, 2024 | 2,575.00 | 2,605.00 | 2,555.00 | 2,595.00 | 2,522.75 | 4,845 |
| Jun 27, 2024 | 2,562.50 | 2,592.50 | 2,537.50 | 2,570.00 | 2,498.44 | 17,035 |
| Jun 26, 2024 | 2,595.00 | 2,595.00 | 2,550.00 | 2,575.00 | 2,503.30 | 7,398 |
| Jun 25, 2024 | 2,600.00 | 2,620.00 | 2,570.00 | 2,595.00 | 2,522.75 | 7,129 |
| Jun 24, 2024 | 2,545.00 | 2,615.00 | 2,520.00 | 2,605.00 | 2,532.47 | 11,238 |
| Jun 21, 2024 | 2,460.00 | 2,530.00 | 2,460.00 | 2,505.00 | 2,435.25 | 9,435 |
| Jun 20, 2024 | 2,490.00 | 2,555.00 | 2,490.00 | 2,515.00 | 2,444.97 | 15,120 |
| Jun 19, 2024 | 2,410.00 | 2,490.00 | 2,410.00 | 2,485.00 | 2,415.81 | 11,440 |
| Jun 18, 2024 | 2,380.00 | 2,430.00 | 2,360.00 | 2,410.00 | 2,342.90 | 16,780 |
| Jun 17, 2024 | 2,360.00 | 2,405.00 | 2,360.00 | 2,380.00 | 2,313.73 | 11,935 |
| Jun 14, 2024 | 2,362.50 | 2,380.00 | 2,300.00 | 2,375.00 | 2,308.87 | 21,963 |
| Jun 13, 2024 | 129.40 Dividend | |||||
| Jun 13, 2024 | 2,460.00 | 2,470.00 | 2,335.00 | 2,375.00 | 2,308.87 | 19,778 |
| Jun 12, 2024 | 2,505.00 | 2,580.00 | 2,505.00 | 2,560.00 | 2,362.92 | 6,873 |
| Jun 11, 2024 | 2,525.00 | 2,550.00 | 2,490.00 | 2,500.00 | 2,307.54 | 12,346 |
| Jun 10, 2024 | 2,500.00 | 2,515.00 | 2,460.00 | 2,500.00 | 2,307.54 | 18,179 |
| Jun 7, 2024 | 2,602.50 | 2,602.50 | 2,505.00 | 2,520.00 | 2,326.00 | 11,037 |
| Jun 6, 2024 | 2,535.00 | 2,600.00 | 2,505.00 | 2,580.00 | 2,381.38 | 7,402 |
| Jun 5, 2024 | 2,525.00 | 2,562.50 | 2,517.50 | 2,530.00 | 2,335.23 | 2,931 |
| Jun 4, 2024 | 2,580.00 | 2,580.00 | 2,525.00 | 2,530.00 | 2,335.23 | 9,555 |
| Jun 3, 2024 | 2,560.00 | 2,620.00 | 2,555.00 | 2,595.00 | 2,395.23 | 22,137 |
| May 31, 2024 | 2,592.50 | 2,600.00 | 2,540.00 | 2,557.50 | 2,360.61 | 9,187 |
| May 30, 2024 | 2,540.00 | 2,645.00 | 2,540.00 | 2,615.00 | 2,413.69 | 14,539 |
| May 29, 2024 | 2,610.00 | 2,630.00 | 2,565.00 | 2,590.00 | 2,390.61 | 25,090 |
| May 28, 2024 | 2,670.00 | 2,670.00 | 2,570.00 | 2,615.00 | 2,413.69 | 27,441 |
| May 24, 2024 | 2,715.00 | 2,735.00 | 2,675.00 | 2,685.00 | 2,478.30 | 17,822 |
| May 23, 2024 | 2,740.00 | 2,740.00 | 2,710.00 | 2,720.00 | 2,510.61 | 11,809 |
| May 22, 2024 | 2,750.00 | 2,760.00 | 2,705.00 | 2,735.00 | 2,524.45 | 11,647 |
| May 21, 2024 | 2,700.00 | 2,750.00 | 2,680.00 | 2,690.00 | 2,482.91 | 12,670 |
| May 20, 2024 | 2,640.00 | 2,755.00 | 2,640.00 | 2,725.00 | 2,515.22 | 14,760 |
| May 17, 2024 | 2,650.00 | 2,760.00 | 2,610.00 | 2,670.00 | 2,464.45 | 12,212 |
| May 16, 2024 | 2,500.00 | 2,675.00 | 2,485.00 | 2,630.00 | 2,427.53 | 33,503 |
| May 15, 2024 | 2,955.00 | 2,955.00 | 2,475.00 | 2,505.00 | 2,312.16 | 50,944 |
| May 14, 2024 | 3,055.00 | 3,055.00 | 2,935.00 | 2,947.50 | 2,720.59 | 11,523 |
| May 13, 2024 | 2,975.00 | 3,020.00 | 2,955.00 | 3,010.00 | 2,778.28 | 7,564 |
| May 10, 2024 | 2,900.00 | 3,020.00 | 2,880.00 | 3,000.00 | 2,769.05 | 8,172 |
| May 9, 2024 | 2,870.00 | 2,895.00 | 2,810.00 | 2,895.00 | 2,672.13 | 17,800 |
| May 8, 2024 | 2,890.00 | 2,890.00 | 2,850.00 | 2,870.00 | 2,649.06 | 27,706 |
| May 7, 2024 | 2,970.00 | 3,000.00 | 2,890.00 | 2,897.50 | 2,674.44 | 24,122 |
| May 3, 2024 | 3,250.00 | 3,257.50 | 3,000.00 | 3,030.00 | 2,796.74 | 30,032 |
| May 2, 2024 | 3,477.50 | 3,477.50 | 3,267.50 | 3,272.50 | 3,020.57 | 9,522 |
| May 1, 2024 | 3,435.00 | 3,470.00 | 3,390.00 | 3,455.00 | 3,189.02 | 7,195 |
| Apr 30, 2024 | 3,480.00 | 3,565.00 | 3,480.00 | 3,492.50 | 3,223.64 | 13,236 |
| Apr 29, 2024 | 3,375.00 | 3,455.00 | 3,375.00 | 3,445.00 | 3,179.79 | 3,964 |
| Apr 26, 2024 | 3,330.00 | 3,435.00 | 3,330.00 | 3,427.50 | 3,163.64 | 3,558 |
| Apr 25, 2024 | 3,285.00 | 3,370.00 | 3,280.00 | 3,285.00 | 3,032.11 | 9,827 |
| Apr 24, 2024 | 3,210.00 | 3,290.00 | 3,210.00 | 3,290.00 | 3,036.72 | 5,037 |
| Apr 23, 2024 | 3,110.00 | 3,210.00 | 3,110.00 | 3,210.00 | 2,962.88 | 9,224 |
| Apr 22, 2024 | 3,090.00 | 3,137.50 | 3,065.00 | 3,120.00 | 2,879.81 | 5,213 |
| Apr 19, 2024 | 2,975.00 | 3,065.00 | 2,967.50 | 3,065.00 | 2,829.05 | 1,306 |
| Apr 18, 2024 | 2,935.00 | 3,035.00 | 2,935.00 | 3,035.00 | 2,801.36 | 5,051 |
| Apr 17, 2024 | 2,990.00 | 2,995.00 | 2,910.00 | 2,915.00 | 2,690.59 | 4,387 |
| Apr 16, 2024 | 3,000.00 | 3,055.00 | 2,980.00 | 3,020.00 | 2,787.51 | 6,218 |
| Apr 15, 2024 | 3,082.50 | 3,090.00 | 3,050.00 | 3,070.00 | 2,833.66 | 6,258 |
| Apr 12, 2024 | 3,140.00 | 3,150.00 | 3,080.00 | 3,082.50 | 2,845.20 | 2,986 |
| Apr 11, 2024 | 3,145.00 | 3,145.00 | 3,090.00 | 3,105.00 | 2,865.97 | 4,722 |
| Apr 10, 2024 | 3,045.00 | 3,100.00 | 3,035.00 | 3,100.00 | 2,861.35 | 5,607 |
| Apr 9, 2024 | 3,120.00 | 3,155.00 | 3,035.00 | 3,035.00 | 2,801.36 | 2,883 |
| Apr 8, 2024 | 3,190.00 | 3,190.00 | 3,135.00 | 3,175.00 | 2,930.58 | 5,104 |
| Apr 5, 2024 | 3,170.00 | 3,170.00 | 3,110.00 | 3,165.00 | 2,921.35 | 7,608 |
| Apr 4, 2024 | 3,120.00 | 3,150.00 | 3,100.00 | 3,135.00 | 2,893.66 | 14,690 |
| Apr 3, 2024 | 3,217.50 | 3,217.50 | 3,135.00 | 3,140.00 | 2,898.27 | 7,142 |
| Apr 2, 2024 | 3,190.00 | 3,270.00 | 3,190.00 | 3,205.00 | 2,958.27 | 11,163 |
| Mar 28, 2024 | 3,180.00 | 3,245.00 | 3,160.00 | 3,200.00 | 2,953.65 | 7,884 |
| Mar 27, 2024 | 3,185.00 | 3,200.00 | 3,165.00 | 3,175.00 | 2,930.58 | 4,096 |
| Mar 26, 2024 | 3,170.00 | 3,170.00 | 3,115.00 | 3,157.50 | 2,914.43 | 6,461 |
| Mar 25, 2024 | 3,160.00 | 3,195.00 | 3,102.50 | 3,125.00 | 2,884.43 | 4,553 |
| Mar 22, 2024 | 3,255.00 | 3,260.00 | 3,127.50 | 3,127.50 | 2,886.73 | 6,401 |
| Mar 21, 2024 | 3,230.00 | 3,262.50 | 3,215.00 | 3,245.00 | 2,995.19 | 12,621 |
| Mar 20, 2024 | 3,220.00 | 3,245.00 | 3,215.00 | 3,225.00 | 2,976.73 | 6,230 |
| Mar 19, 2024 | 3,210.00 | 3,257.50 | 3,205.00 | 3,220.00 | 2,972.11 | 6,877 |
| Mar 18, 2024 | 3,205.00 | 3,237.50 | 3,205.00 | 3,232.50 | 2,983.65 | 38,611 |
| Mar 15, 2024 | 3,240.00 | 3,240.00 | 3,195.00 | 3,225.00 | 2,976.73 | 2,404 |
| Mar 14, 2024 | 3,250.00 | 3,260.00 | 3,220.00 | 3,260.00 | 3,009.03 | 12,501 |
| Mar 13, 2024 | 3,245.00 | 3,255.00 | 3,225.00 | 3,235.00 | 2,985.96 | 14,974 |
| Mar 12, 2024 | 3,250.00 | 3,270.00 | 3,205.00 | 3,235.00 | 2,985.96 | 21,809 |
| Mar 11, 2024 | 3,280.00 | 3,300.00 | 3,230.00 | 3,257.50 | 3,006.73 | 9,446 |
| Mar 8, 2024 | 3,260.00 | 3,345.00 | 3,245.00 | 3,310.00 | 3,055.19 | 17,226 |
| Mar 7, 2024 | 3,260.00 | 3,280.00 | 3,245.00 | 3,265.00 | 3,013.65 | 11,767 |
| Mar 6, 2024 | 3,220.00 | 3,250.00 | 3,220.00 | 3,250.00 | 2,999.80 | 1,916 |
| Mar 5, 2024 | 3,205.00 | 3,235.00 | 3,200.00 | 3,220.00 | 2,972.11 | 3,841 |
| Mar 4, 2024 | 3,145.00 | 3,290.00 | 3,145.00 | 3,230.00 | 2,981.34 | 13,755 |
| Mar 1, 2024 | 3,000.00 | 3,145.00 | 3,000.00 | 3,135.00 | 2,893.66 | 22,967 |
| Feb 29, 2024 | 2,940.00 | 2,960.00 | 2,890.00 | 2,935.00 | 2,709.05 | 12,233 |
| Feb 28, 2024 | 3,005.00 | 3,015.00 | 2,950.00 | 2,965.00 | 2,736.74 | 6,957 |
| Feb 27, 2024 | 3,020.00 | 3,025.00 | 3,005.00 | 3,020.00 | 2,787.51 | 5,020 |
| Feb 26, 2024 | 3,045.00 | 3,045.00 | 2,997.50 | 3,020.00 | 2,787.51 | 6,361 |
| Feb 23, 2024 | 2,975.00 | 3,075.00 | 2,975.00 | 3,055.00 | 2,819.82 | 4,464 |
| Feb 22, 2024 | 2,875.00 | 2,985.00 | 2,875.00 | 2,945.00 | 2,718.28 | 5,698 |
| Feb 21, 2024 | 2,825.00 | 2,875.00 | 2,825.00 | 2,872.50 | 2,651.37 | 1,906 |
| Feb 20, 2024 | 2,870.00 | 2,875.00 | 2,815.00 | 2,820.00 | 2,602.91 | 2,308 |
| Feb 19, 2024 | 2,850.00 | 2,890.00 | 2,830.00 | 2,885.00 | 2,662.90 | 2,459 |
| Feb 16, 2024 | 2,830.00 | 2,890.00 | 2,830.00 | 2,855.00 | 2,635.21 | 4,444 |
| Feb 15, 2024 | 2,850.00 | 2,850.00 | 2,785.00 | 2,830.00 | 2,612.14 | 5,894 |
| Feb 14, 2024 | 2,862.50 | 2,865.00 | 2,825.00 | 2,835.00 | 2,616.75 | 1,641 |
| Feb 13, 2024 | 2,857.50 | 2,875.00 | 2,805.00 | 2,810.00 | 2,593.68 | 7,169 |
| Feb 12, 2024 | 2,895.00 | 2,925.00 | 2,890.00 | 2,910.00 | 2,685.98 | 2,625 |
| Feb 9, 2024 | 2,815.00 | 2,940.00 | 2,810.00 | 2,930.00 | 2,704.44 | 3,035 |
| Feb 8, 2024 | 2,860.00 | 2,885.00 | 2,835.00 | 2,877.50 | 2,655.98 | 13,470 |
| Feb 7, 2024 | 2,895.00 | 2,925.00 | 2,845.00 | 2,865.00 | 2,644.44 | 1,811 |
| Feb 6, 2024 | 2,875.00 | 2,900.00 | 2,867.50 | 2,895.00 | 2,672.13 | 4,746 |
| Feb 5, 2024 | 2,910.00 | 2,935.00 | 2,865.00 | 2,885.00 | 2,662.90 | 10,228 |
| Feb 2, 2024 | 2,900.00 | 2,940.00 | 2,865.00 | 2,910.00 | 2,685.98 | 4,763 |
| Feb 1, 2024 | 2,920.00 | 2,935.00 | 2,865.00 | 2,865.00 | 2,644.44 | 9,630 |
| Jan 31, 2024 | 2,930.00 | 2,930.00 | 2,825.00 | 2,900.00 | 2,676.75 | 16,196 |
| Jan 30, 2024 | 2,830.00 | 2,900.00 | 2,815.00 | 2,860.00 | 2,639.83 | 2,311 |
| Jan 29, 2024 | 2,810.00 | 2,845.00 | 2,755.00 | 2,830.00 | 2,612.14 | 9,727 |
| Jan 26, 2024 | 2,810.00 | 2,810.00 | 2,760.00 | 2,790.00 | 2,575.22 | 3,427 |
| Jan 25, 2024 | 2,785.00 | 2,805.00 | 2,750.00 | 2,750.00 | 2,538.30 | 5,851 |
| Jan 24, 2024 | 2,820.00 | 2,855.00 | 2,710.00 | 2,790.00 | 2,575.22 | 3,319 |
| Jan 23, 2024 | 2,930.00 | 2,945.00 | 2,855.00 | 2,870.00 | 2,649.06 | 8,368 |
| Jan 22, 2024 | 2,945.00 | 2,985.00 | 2,940.00 | 2,957.50 | 2,729.82 | 5,802 |
| Jan 19, 2024 | 2,950.00 | 2,965.00 | 2,940.00 | 2,950.00 | 2,722.90 | 4,994 |
| Jan 18, 2024 | 2,882.50 | 2,975.00 | 2,880.00 | 2,960.00 | 2,732.13 | 9,915 |
| Jan 17, 2024 | 2,800.00 | 2,875.00 | 2,795.00 | 2,867.50 | 2,646.75 | 25,036 |
| Jan 16, 2024 | 2,795.00 | 2,860.00 | 2,755.00 | 2,840.00 | 2,621.37 | 11,529 |
| Jan 15, 2024 | 2,850.00 | 2,860.00 | 2,830.00 | 2,845.00 | 2,625.98 | 1,700 |
| Jan 12, 2024 | 2,812.50 | 2,880.00 | 2,812.50 | 2,847.50 | 2,628.29 | 4,456 |
| Jan 11, 2024 | 2,795.00 | 2,850.00 | 2,795.00 | 2,795.00 | 2,579.83 | 3,686 |
| Jan 10, 2024 | 2,785.00 | 2,830.00 | 2,775.00 | 2,815.00 | 2,598.29 | 2,611 |
| Jan 9, 2024 | 2,800.00 | 2,820.00 | 2,775.00 | 2,790.00 | 2,575.22 | 6,037 |
| Jan 8, 2024 | 2,770.00 | 2,787.50 | 2,740.00 | 2,780.00 | 2,565.99 | 4,187 |
| Jan 5, 2024 | 2,727.50 | 2,805.00 | 2,727.50 | 2,795.00 | 2,579.83 | 5,908 |
| Jan 4, 2024 | 2,725.00 | 2,745.00 | 2,690.00 | 2,727.50 | 2,517.53 | 3,845 |
| Jan 3, 2024 | 2,770.00 | 2,770.00 | 2,695.00 | 2,700.00 | 2,492.14 | 3,955 |
| Jan 2, 2024 | 2,835.00 | 2,835.00 | 2,767.50 | 2,770.00 | 2,556.76 | 5,168 |
| Dec 29, 2023 | 2,825.00 | 2,845.00 | 2,810.00 | 2,830.00 | 2,612.14 | 16,342 |
| Dec 28, 2023 | 2,840.00 | 2,850.00 | 2,815.00 | 2,825.00 | 2,607.52 | 2,169 |
| Dec 27, 2023 | 2,877.50 | 2,885.00 | 2,825.00 | 2,837.50 | 2,619.06 | 13,898 |
| Dec 22, 2023 | 2,825.00 | 2,870.00 | 2,825.00 | 2,860.00 | 2,639.83 | 15,521 |
| Dec 21, 2023 | 2,800.00 | 2,865.00 | 2,800.00 | 2,830.00 | 2,612.14 | 3,735 |
| Dec 20, 2023 | 2,850.00 | 2,900.00 | 2,840.00 | 2,865.00 | 2,644.44 | 17,153 |
| Dec 19, 2023 | 2,820.00 | 2,880.00 | 2,812.50 | 2,815.00 | 2,598.29 | 13,107 |
| Dec 18, 2023 | 2,805.00 | 2,835.00 | 2,785.00 | 2,795.00 | 2,579.83 | 3,191 |
| Dec 15, 2023 | 2,800.00 | 2,805.00 | 2,775.00 | 2,800.00 | 2,584.45 | 4,700 |
| Dec 14, 2023 | 2,810.00 | 2,835.00 | 2,760.00 | 2,760.00 | 2,547.53 | 27,141 |
| Dec 13, 2023 | 2,800.00 | 2,800.00 | 2,760.00 | 2,775.00 | 2,561.37 | 5,217 |
| Dec 12, 2023 | 2,785.00 | 2,815.00 | 2,765.00 | 2,790.00 | 2,575.22 | 7,768 |
| Dec 11, 2023 | 2,755.00 | 2,770.00 | 2,735.00 | 2,755.00 | 2,542.91 | 4,942 |
| Dec 8, 2023 | 2,730.00 | 2,780.00 | 2,720.00 | 2,770.00 | 2,556.76 | 8,648 |
| Dec 7, 2023 | 2,690.00 | 2,745.00 | 2,685.00 | 2,740.00 | 2,529.07 | 3,661 |
| Dec 6, 2023 | 2,755.00 | 2,780.00 | 2,710.00 | 2,720.00 | 2,510.61 | 5,619 |
| Dec 5, 2023 | 2,705.00 | 2,750.00 | 2,700.00 | 2,735.00 | 2,524.45 | 9,295 |
| Dec 4, 2023 | 2,762.50 | 2,762.50 | 2,665.00 | 2,675.00 | 2,469.07 | 31,958 |
| Dec 1, 2023 | 2,790.00 | 2,792.50 | 2,715.00 | 2,735.00 | 2,524.45 | 20,409 |
| Nov 30, 2023 | 2,805.00 | 2,845.00 | 2,750.00 | 2,785.00 | 2,570.60 | 45,037 |
| Nov 29, 2023 | 2,785.00 | 2,825.00 | 2,785.00 | 2,815.00 | 2,598.29 | 8,781 |
| Nov 28, 2023 | 2,760.00 | 2,815.00 | 2,755.00 | 2,815.00 | 2,598.29 | 11,306 |
| Nov 27, 2023 | 2,750.00 | 2,805.00 | 2,745.00 | 2,790.00 | 2,575.22 | 4,548 |
| Nov 24, 2023 | 2,785.00 | 2,795.00 | 2,735.00 | 2,770.00 | 2,556.76 | 2,454 |
| Nov 23, 2023 | 2,730.00 | 2,815.00 | 2,730.00 | 2,782.50 | 2,568.29 | 6,261 |
| Nov 22, 2023 | 2,785.00 | 2,790.00 | 2,740.00 | 2,760.00 | 2,547.53 | 4,257 |
| Nov 21, 2023 | 2,745.00 | 2,790.00 | 2,745.00 | 2,775.00 | 2,561.37 | 9,014 |
| Nov 20, 2023 | 2,715.00 | 2,760.00 | 2,665.00 | 2,755.00 | 2,542.91 | 7,804 |
| Nov 17, 2023 | 2,615.00 | 2,695.00 | 2,605.00 | 2,695.00 | 2,487.53 | 7,973 |
| Nov 16, 2023 | 2,640.00 | 2,665.00 | 2,600.00 | 2,605.00 | 2,404.46 | 9,384 |
| Nov 15, 2023 | 2,770.00 | 2,810.00 | 2,660.00 | 2,670.00 | 2,464.45 | 10,483 |
| Nov 14, 2023 | 2,710.00 | 2,770.00 | 2,680.00 | 2,762.50 | 2,549.83 | 6,757 |
| Nov 13, 2023 | 2,725.00 | 2,770.00 | 2,725.00 | 2,735.00 | 2,524.45 | 2,432 |
| Nov 10, 2023 | 2,785.00 | 2,790.00 | 2,650.00 | 2,710.00 | 2,501.38 | 14,122 |
| Nov 9, 2023 | 2,800.00 | 2,820.00 | 2,715.00 | 2,805.00 | 2,589.06 | 3,730 |
| Nov 8, 2023 | 2,755.00 | 2,830.00 | 2,710.00 | 2,785.00 | 2,570.60 | 5,426 |
| Nov 7, 2023 | 2,770.00 | 2,800.00 | 2,715.00 | 2,755.00 | 2,542.91 | 9,432 |
| Nov 6, 2023 | 2,800.00 | 2,815.00 | 2,755.00 | 2,770.00 | 2,556.76 | 8,104 |
| Nov 3, 2023 | 2,800.00 | 2,817.50 | 2,745.00 | 2,760.00 | 2,547.53 | 3,794 |
| Nov 2, 2023 | 2,760.00 | 2,845.00 | 2,760.00 | 2,790.00 | 2,575.22 | 6,068 |
| Nov 1, 2023 | 2,665.00 | 2,815.00 | 2,665.00 | 2,780.00 | 2,565.99 | 7,525 |
| Oct 31, 2023 | 2,715.00 | 2,750.00 | 2,685.00 | 2,690.00 | 2,482.91 | 9,609 |
| Oct 30, 2023 | 2,650.00 | 2,745.00 | 2,650.00 | 2,730.00 | 2,519.84 | 6,702 |
| Oct 27, 2023 | 2,612.50 | 2,627.50 | 2,555.00 | 2,625.00 | 2,422.92 | 15,286 |
| Oct 26, 2023 | 2,630.00 | 2,655.00 | 2,590.00 | 2,595.00 | 2,395.23 | 2,752 |
| Oct 25, 2023 | 2,605.00 | 2,615.00 | 2,545.00 | 2,607.50 | 2,406.77 | 4,737 |
| Oct 24, 2023 | 2,650.00 | 2,685.00 | 2,635.00 | 2,655.00 | 2,450.61 | 2,186 |
| Oct 23, 2023 | 2,650.00 | 2,675.00 | 2,625.00 | 2,665.00 | 2,459.84 | 6,699 |
| Oct 20, 2023 | 2,695.00 | 2,695.00 | 2,645.00 | 2,660.00 | 2,455.22 | 2,638 |
| Oct 19, 2023 | 2,745.00 | 2,745.00 | 2,675.00 | 2,687.50 | 2,480.61 | 4,217 |
| Oct 18, 2023 | 2,812.50 | 2,812.50 | 2,765.00 | 2,765.00 | 2,552.14 | 2,887 |