Buenos Aires - Delayed Quote ARS
Aegon Ltd. (AEG.BA)
7,580.00
-200.00
(-2.57%)
At close: April 30 at 3:37:00 PM GMT-3
Currency in ARS 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 7,520.00 | 7,680.00 | 7,500.00 | 7,580.00 | 7,580.00 | 434 |
| Apr 29, 2025 | 7,730.00 | 7,830.00 | 7,730.00 | 7,780.00 | 7,780.00 | 137 |
| Apr 28, 2025 | 7,710.00 | 7,740.00 | 7,640.00 | 7,640.00 | 7,640.00 | 9 |
| Apr 25, 2025 | 7,680.00 | 7,750.00 | 7,680.00 | 7,750.00 | 7,750.00 | 28 |
| Apr 24, 2025 | 7,770.00 | 7,800.00 | 7,680.00 | 7,680.00 | 7,680.00 | 81 |
| Apr 23, 2025 | 7,310.00 | 7,560.00 | 7,310.00 | 7,560.00 | 7,560.00 | 1,329 |
| Apr 22, 2025 | 6,920.00 | 7,090.00 | 6,920.00 | 7,090.00 | 7,090.00 | 5 |
| Apr 21, 2025 | 6,690.00 | 6,870.00 | 6,690.00 | 6,860.00 | 6,860.00 | 106 |
| Apr 16, 2025 | 7,600.00 | 7,600.00 | 7,160.00 | 7,160.00 | 7,160.00 | 69 |
| Apr 15, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 31 |
| Apr 14, 2025 | 7,500.00 | 7,630.00 | 7,380.00 | 7,630.00 | 7,630.00 | 34 |
| Apr 11, 2025 | 7,970.00 | 8,040.00 | 7,800.00 | 8,030.00 | 8,030.00 | 52 |
| Apr 10, 2025 | 7,950.00 | 7,990.00 | 7,950.00 | 7,990.00 | 7,990.00 | 2 |
| Apr 9, 2025 | 7,530.00 | 8,270.00 | 7,530.00 | 8,270.00 | 8,270.00 | 121 |
| Apr 8, 2025 | 7,820.00 | 7,930.00 | 7,580.00 | 7,580.00 | 7,580.00 | 97 |
| Apr 7, 2025 | 7,650.00 | 7,780.00 | 7,490.00 | 7,570.00 | 7,570.00 | 44 |
| Apr 4, 2025 | 7,810.00 | 7,810.00 | 7,640.00 | 7,690.00 | 7,690.00 | 455 |
| Apr 3, 2025 | 8,400.00 | 8,400.00 | 8,260.00 | 8,290.00 | 8,290.00 | 670 |
| Apr 1, 2025 | 8,700.00 | 8,780.00 | 8,700.00 | 8,730.00 | 8,730.00 | 79 |
| Mar 31, 2025 | 8,600.00 | 8,640.00 | 8,570.00 | 8,600.00 | 8,600.00 | 65 |
| Mar 28, 2025 | 8,620.00 | 8,690.00 | 8,590.00 | 8,640.00 | 8,640.00 | 93 |
| Mar 27, 2025 | 8,640.00 | 8,770.00 | 8,640.00 | 8,750.00 | 8,750.00 | 60 |
| Mar 26, 2025 | 8,700.00 | 8,910.00 | 8,670.00 | 8,670.00 | 8,670.00 | 297 |
| Mar 25, 2025 | 8,690.00 | 8,780.00 | 8,690.00 | 8,690.00 | 8,690.00 | 280 |
| Mar 21, 2025 | 8,590.00 | 8,590.00 | 8,440.00 | 8,440.00 | 8,440.00 | 247 |
| Mar 20, 2025 | 8,480.00 | 8,490.00 | 8,400.00 | 8,490.00 | 8,490.00 | 91 |
| Mar 19, 2025 | 8,610.00 | 8,770.00 | 8,540.00 | 8,700.00 | 8,700.00 | 174 |
| Mar 18, 2025 | 8,500.00 | 8,710.00 | 8,450.00 | 8,650.00 | 8,650.00 | 424 |
| Mar 17, 2025 | 8,080.00 | 8,260.00 | 8,060.00 | 8,220.00 | 8,220.00 | 236 |
| Mar 14, 2025 | 7,820.00 | 7,950.00 | 7,820.00 | 7,950.00 | 7,950.00 | 76 |
| Mar 13, 2025 | 7,720.00 | 7,790.00 | 7,680.00 | 7,680.00 | 7,680.00 | 335 |
| Mar 12, 2025 | 7,630.00 | 7,750.00 | 7,630.00 | 7,670.00 | 7,670.00 | 220 |
| Mar 11, 2025 | 7,290.00 | 7,550.00 | 7,290.00 | 7,450.00 | 7,450.00 | 312 |
| Mar 10, 2025 | 7,470.00 | 7,530.00 | 7,300.00 | 7,340.00 | 7,340.00 | 210 |
| Mar 7, 2025 | 7,840.00 | 7,840.00 | 7,680.00 | 7,680.00 | 7,680.00 | 67 |
| Mar 6, 2025 | 7,870.00 | 7,940.00 | 7,770.00 | 7,770.00 | 7,770.00 | 319 |
| Mar 5, 2025 | 7,660.00 | 7,790.00 | 7,540.00 | 7,750.00 | 7,750.00 | 965 |
| Feb 28, 2025 | 7,530.00 | 7,710.00 | 7,530.00 | 7,640.00 | 7,640.00 | 228 |
| Feb 27, 2025 | 7,590.00 | 7,700.00 | 7,590.00 | 7,590.00 | 7,590.00 | 144 |
| Feb 26, 2025 | 7,640.00 | 7,680.00 | 7,570.00 | 7,600.00 | 7,600.00 | 319 |
| Feb 25, 2025 | 7,530.00 | 7,630.00 | 7,510.00 | 7,530.00 | 7,530.00 | 812 |
| Feb 24, 2025 | 7,340.00 | 7,470.00 | 7,340.00 | 7,460.00 | 7,460.00 | 305 |
| Feb 21, 2025 | 7,430.00 | 7,430.00 | 7,200.00 | 7,290.00 | 7,290.00 | 219 |
| Feb 20, 2025 | 7,490.00 | 7,560.00 | 7,300.00 | 7,410.00 | 7,410.00 | 1,237 |
| Feb 19, 2025 | 8,130.00 | 8,250.00 | 8,110.00 | 8,130.00 | 8,130.00 | 110 |
| Feb 18, 2025 | 7,990.00 | 8,140.00 | 7,970.00 | 8,090.00 | 8,090.00 | 36 |
| Feb 17, 2025 | 8,020.00 | 8,020.00 | 7,880.00 | 7,990.00 | 7,990.00 | 14 |
| Feb 14, 2025 | 8,000.00 | 8,050.00 | 7,920.00 | 8,020.00 | 8,020.00 | 11 |
| Feb 13, 2025 | 8,100.00 | 8,100.00 | 7,900.00 | 7,930.00 | 7,930.00 | 308 |
| Feb 12, 2025 | 7,950.00 | 8,040.00 | 7,900.00 | 8,040.00 | 8,040.00 | 468 |
| Feb 11, 2025 | 7,770.00 | 7,940.00 | 7,770.00 | 7,850.00 | 7,850.00 | 125 |
| Feb 10, 2025 | 7,950.00 | 7,950.00 | 7,810.00 | 7,810.00 | 7,810.00 | 23 |
| Feb 7, 2025 | 7,940.00 | 7,940.00 | 7,810.00 | 7,830.00 | 7,830.00 | 20 |
| Feb 6, 2025 | 7,900.00 | 7,900.00 | 7,780.00 | 7,890.00 | 7,890.00 | 74 |
| Feb 5, 2025 | 7,690.00 | 7,780.00 | 7,690.00 | 7,730.00 | 7,730.00 | 64 |
| Feb 4, 2025 | 7,570.00 | 7,730.00 | 7,570.00 | 7,660.00 | 7,660.00 | 140 |
| Feb 3, 2025 | 7,540.00 | 7,570.00 | 7,450.00 | 7,560.00 | 7,560.00 | 57 |
| Jan 31, 2025 | 7,800.00 | 7,800.00 | 7,710.00 | 7,750.00 | 7,750.00 | 11 |
| Jan 30, 2025 | 7,700.00 | 7,790.00 | 7,680.00 | 7,700.00 | 7,700.00 | 45 |
| Jan 29, 2025 | 7,640.00 | 7,810.00 | 7,640.00 | 7,670.00 | 7,670.00 | 25 |
| Jan 28, 2025 | 7,610.00 | 7,670.00 | 7,610.00 | 7,640.00 | 7,640.00 | 48 |
| Jan 27, 2025 | 7,620.00 | 7,760.00 | 7,600.00 | 7,680.00 | 7,680.00 | 45 |
| Jan 24, 2025 | 7,700.00 | 7,700.00 | 7,440.00 | 7,570.00 | 7,570.00 | 34 |
| Jan 23, 2025 | 7,600.00 | 7,750.00 | 7,600.00 | 7,660.00 | 7,660.00 | 31 |
| Jan 22, 2025 | 7,670.00 | 7,790.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,053 |
| Jan 21, 2025 | 7,110.00 | 7,730.00 | 7,110.00 | 7,710.00 | 7,710.00 | 1,002 |
| Jan 20, 2025 | 7,280.00 | 7,280.00 | 7,090.00 | 7,100.00 | 7,100.00 | 12 |
| Jan 17, 2025 | 7,610.00 | 7,620.00 | 7,510.00 | 7,580.00 | 7,580.00 | 47 |
| Jan 16, 2025 | 7,490.00 | 7,500.00 | 7,430.00 | 7,500.00 | 7,500.00 | 25 |
| Jan 15, 2025 | 7,370.00 | 7,500.00 | 7,370.00 | 7,440.00 | 7,440.00 | 72 |
| Jan 14, 2025 | 7,150.00 | 7,340.00 | 7,150.00 | 7,300.00 | 7,300.00 | 90 |
| Jan 13, 2025 | 7,140.00 | 7,150.00 | 7,030.00 | 7,120.00 | 7,120.00 | 40 |
| Jan 10, 2025 | 7,120.00 | 7,180.00 | 7,120.00 | 7,160.00 | 7,160.00 | 52 |
| Jan 9, 2025 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | - |
| Jan 8, 2025 | 7,080.00 | 7,100.00 | 7,050.00 | 7,080.00 | 7,080.00 | 93 |
| Jan 7, 2025 | 7,120.00 | 7,240.00 | 7,110.00 | 7,190.00 | 7,190.00 | 68 |
| Jan 6, 2025 | 7,120.00 | 7,200.00 | 7,060.00 | 7,160.00 | 7,160.00 | 68 |
| Jan 3, 2025 | 6,960.00 | 7,010.00 | 6,960.00 | 7,010.00 | 7,010.00 | 2 |
| Jan 2, 2025 | 7,020.00 | 7,120.00 | 6,870.00 | 6,890.00 | 6,890.00 | 188 |
| Dec 30, 2024 | 6,880.00 | 7,010.00 | 6,860.00 | 6,980.00 | 6,980.00 | 205 |
| Dec 27, 2024 | 6,950.00 | 7,050.00 | 6,840.00 | 6,880.00 | 6,880.00 | 211 |
| Dec 26, 2024 | 6,960.00 | 6,970.00 | 6,910.00 | 6,910.00 | 6,910.00 | 47 |
| Dec 24, 2024 | 6,640.00 | 6,890.00 | 6,640.00 | 6,860.00 | 6,860.00 | 5 |
| Dec 23, 2024 | 6,840.00 | 6,850.00 | 6,720.00 | 6,740.00 | 6,740.00 | 7 |
| Dec 20, 2024 | 6,590.00 | 6,740.00 | 6,590.00 | 6,740.00 | 6,740.00 | 25 |
| Dec 19, 2024 | 6,780.00 | 6,780.00 | 6,630.00 | 6,690.00 | 6,690.00 | 31 |
| Dec 18, 2024 | 6,930.00 | 6,940.00 | 6,820.00 | 6,820.00 | 6,820.00 | 49 |
| Dec 17, 2024 | 6,650.00 | 6,760.00 | 6,630.00 | 6,750.00 | 6,750.00 | 175 |
| Dec 16, 2024 | 6,670.00 | 6,720.00 | 6,570.00 | 6,650.00 | 6,650.00 | 126 |
| Dec 13, 2024 | 6,820.00 | 6,850.00 | 6,820.00 | 6,850.00 | 6,850.00 | 7 |
| Dec 12, 2024 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 4 |
| Dec 11, 2024 | 6,830.00 | 6,830.00 | 6,820.00 | 6,820.00 | 6,820.00 | 5 |
| Dec 10, 2024 | 6,780.00 | 6,870.00 | 6,770.00 | 6,820.00 | 6,820.00 | 90 |
| Dec 9, 2024 | 6,920.00 | 6,950.00 | 6,880.00 | 6,880.00 | 6,880.00 | 37 |
| Dec 6, 2024 | 7,090.00 | 7,090.00 | 6,890.00 | 6,900.00 | 6,900.00 | 52 |
| Dec 5, 2024 | 7,250.00 | 7,250.00 | 7,080.00 | 7,080.00 | 7,080.00 | 58 |
| Dec 4, 2024 | 7,190.00 | 7,290.00 | 7,090.00 | 7,240.00 | 7,240.00 | 399 |
| Dec 3, 2024 | 6,950.00 | 7,110.00 | 6,950.00 | 7,110.00 | 7,110.00 | 38 |
| Dec 2, 2024 | 7,080.00 | 7,080.00 | 6,890.00 | 6,970.00 | 6,970.00 | 68 |
| Nov 29, 2024 | 7,050.00 | 7,130.00 | 7,050.00 | 7,130.00 | 7,130.00 | 50 |
| Nov 28, 2024 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | - |
| Nov 27, 2024 | 6,890.00 | 6,970.00 | 6,890.00 | 6,970.00 | 6,970.00 | 40 |
| Nov 26, 2024 | 6,860.00 | 6,900.00 | 6,850.00 | 6,860.00 | 6,860.00 | 102 |
| Nov 25, 2024 | 7,050.00 | 7,050.00 | 6,900.00 | 6,980.00 | 6,980.00 | 52 |
| Nov 22, 2024 | 6,980.00 | 6,980.00 | 6,900.00 | 6,950.00 | 6,950.00 | 66 |
| Nov 21, 2024 | 6,800.00 | 6,970.00 | 6,800.00 | 6,970.00 | 6,970.00 | 66 |
| Nov 20, 2024 | 6,950.00 | 6,970.00 | 6,860.00 | 6,860.00 | 6,860.00 | 26 |
| Nov 19, 2024 | 7,130.00 | 7,140.00 | 6,990.00 | 7,010.00 | 7,010.00 | 171 |
| Nov 15, 2024 | 7,400.00 | 7,500.00 | 7,340.00 | 7,340.00 | 7,340.00 | 228 |
| Nov 14, 2024 | 7,290.00 | 7,300.00 | 7,250.00 | 7,250.00 | 7,250.00 | 231 |
| Nov 13, 2024 | 7,380.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,380.00 | 168 |
| Nov 12, 2024 | 7,590.00 | 7,590.00 | 7,370.00 | 7,470.00 | 7,470.00 | 27 |
| Nov 11, 2024 | 7,490.00 | 7,640.00 | 7,490.00 | 7,570.00 | 7,570.00 | 85 |
| Nov 8, 2024 | 7,680.00 | 7,680.00 | 7,490.00 | 7,490.00 | 7,490.00 | 244 |
| Nov 7, 2024 | 7,800.00 | 7,900.00 | 7,790.00 | 7,830.00 | 7,830.00 | 85 |
| Nov 6, 2024 | 7,740.00 | 7,760.00 | 7,670.00 | 7,760.00 | 7,760.00 | 349 |
| Nov 5, 2024 | 7,520.00 | 7,590.00 | 7,500.00 | 7,530.00 | 7,530.00 | 177 |
| Nov 4, 2024 | 7,440.00 | 7,560.00 | 7,410.00 | 7,520.00 | 7,520.00 | 23 |
| Nov 1, 2024 | 7,400.00 | 7,490.00 | 7,380.00 | 7,380.00 | 7,380.00 | 217 |
| Oct 31, 2024 | 7,370.00 | 7,370.00 | 7,220.00 | 7,220.00 | 7,220.00 | 10 |
| Oct 30, 2024 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| Oct 29, 2024 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1 |
| Oct 28, 2024 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 1 |
| Oct 25, 2024 | 7,480.00 | 7,550.00 | 7,390.00 | 7,390.00 | 7,390.00 | 170 |
| Oct 24, 2024 | 7,640.00 | 7,640.00 | 7,550.00 | 7,570.00 | 7,570.00 | 25 |
| Oct 23, 2024 | 7,680.00 | 7,680.00 | 7,590.00 | 7,600.00 | 7,600.00 | 27 |
| Oct 22, 2024 | 7,670.00 | 7,740.00 | 7,670.00 | 7,730.00 | 7,730.00 | 25 |
| Oct 21, 2024 | 7,590.00 | 7,670.00 | 7,540.00 | 7,560.00 | 7,560.00 | 86 |
| Oct 18, 2024 | 7,640.00 | 7,690.00 | 7,630.00 | 7,650.00 | 7,650.00 | 24 |
| Oct 17, 2024 | 7,690.00 | 7,690.00 | 7,580.00 | 7,580.00 | 7,580.00 | 27 |
| Oct 16, 2024 | 7,530.00 | 7,570.00 | 7,450.00 | 7,570.00 | 7,570.00 | 167 |
| Oct 15, 2024 | 7,400.00 | 7,480.00 | 7,400.00 | 7,420.00 | 7,420.00 | 14 |
| Oct 14, 2024 | 7,270.00 | 7,420.00 | 7,270.00 | 7,370.00 | 7,370.00 | 15 |
| Oct 10, 2024 | 7,440.00 | 7,440.00 | 7,370.00 | 7,380.00 | 7,380.00 | 151 |
| Oct 9, 2024 | 7,480.00 | 7,510.00 | 7,380.00 | 7,460.00 | 7,460.00 | 23 |
| Oct 8, 2024 | 7,550.00 | 7,590.00 | 7,530.00 | 7,580.00 | 7,580.00 | 14 |
| Oct 7, 2024 | 7,690.00 | 7,690.00 | 7,590.00 | 7,580.00 | 7,580.00 | 31 |
| Oct 4, 2024 | 7,680.00 | 7,740.00 | 7,670.00 | 7,670.00 | 7,670.00 | 86 |
| Oct 3, 2024 | 7,520.00 | 7,590.00 | 7,500.00 | 7,590.00 | 7,590.00 | 126 |
| Oct 2, 2024 | 7,740.00 | 7,760.00 | 7,740.00 | 7,760.00 | 7,760.00 | 39 |
| Oct 1, 2024 | 7,810.00 | 7,810.00 | 7,700.00 | 7,720.00 | 7,720.00 | 121 |
| Sep 30, 2024 | 7,900.00 | 7,910.00 | 7,770.00 | 7,910.00 | 7,910.00 | 60 |
| Sep 27, 2024 | 7,960.00 | 7,990.00 | 7,840.00 | 7,840.00 | 7,840.00 | 39 |
| Sep 26, 2024 | 7,890.00 | 7,930.00 | 7,870.00 | 7,930.00 | 7,930.00 | 33 |
| Sep 25, 2024 | 7,670.00 | 7,760.00 | 7,670.00 | 7,760.00 | 7,760.00 | 76 |
| Sep 24, 2024 | 7,760.00 | 7,930.00 | 7,760.00 | 7,780.00 | 7,780.00 | 121 |
| Sep 23, 2024 | 7,580.00 | 7,710.00 | 7,580.00 | 7,630.00 | 7,630.00 | 148 |
| Sep 20, 2024 | 7,620.00 | 7,640.00 | 7,510.00 | 7,560.00 | 7,560.00 | 27 |
| Sep 19, 2024 | 7,580.00 | 7,670.00 | 7,580.00 | 7,620.00 | 7,620.00 | 39 |
| Sep 18, 2024 | 7,470.00 | 7,540.00 | 7,460.00 | 7,470.00 | 7,470.00 | 17 |
| Sep 17, 2024 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 3 |
| Sep 16, 2024 | 7,470.00 | 7,470.00 | 7,390.00 | 7,440.00 | 7,440.00 | 62 |
| Sep 13, 2024 | 7,550.00 | 7,560.00 | 7,440.00 | 7,500.00 | 7,500.00 | 83 |
| Sep 12, 2024 | 7,290.00 | 7,390.00 | 7,290.00 | 7,390.00 | 7,390.00 | 29 |
| Sep 11, 2024 | 7,320.00 | 7,410.00 | 7,320.00 | 7,410.00 | 7,410.00 | 3 |
| Sep 10, 2024 | 7,290.00 | 7,330.00 | 7,250.00 | 7,280.00 | 7,280.00 | 55 |
| Sep 9, 2024 | 7,470.00 | 7,560.00 | 7,380.00 | 7,420.00 | 7,420.00 | 23 |
| Sep 6, 2024 | 7,730.00 | 7,730.00 | 7,420.00 | 7,460.00 | 7,460.00 | 102 |
| Sep 5, 2024 | 206.80394 Dividend | |||||
| Sep 5, 2024 | 7,750.00 | 7,810.00 | 7,560.00 | 7,620.00 | 7,620.00 | 41 |
| Sep 4, 2024 | 7,880.00 | 7,920.00 | 7,810.00 | 7,850.00 | 7,849.82 | 77 |
| Sep 3, 2024 | 7,890.00 | 7,920.00 | 7,800.00 | 7,860.00 | 7,859.82 | 176 |
| Sep 2, 2024 | 7,950.00 | 7,990.00 | 7,950.00 | 7,990.00 | 7,989.82 | 11 |
| Aug 30, 2024 | 7,870.00 | 7,960.00 | 7,870.00 | 7,960.00 | 7,959.82 | 62 |
| Aug 29, 2024 | 7,900.00 | 7,940.00 | 7,850.00 | 7,850.00 | 7,849.82 | 8 |
| Aug 28, 2024 | 7,950.00 | 7,990.00 | 7,870.00 | 7,870.00 | 7,869.82 | 109 |
| Aug 27, 2024 | 7,730.00 | 7,940.00 | 7,730.00 | 7,890.00 | 7,889.82 | 131 |
| Aug 26, 2024 | 7,890.00 | 7,890.00 | 7,730.00 | 7,740.00 | 7,739.83 | 46 |
| Aug 23, 2024 | 7,780.00 | 7,920.00 | 7,780.00 | 7,890.00 | 7,889.82 | 29 |
| Aug 22, 2024 | 8,100.00 | 8,100.00 | 7,640.00 | 7,800.00 | 7,799.82 | 89 |
| Aug 21, 2024 | 8,380.00 | 8,380.00 | 8,270.00 | 8,330.00 | 8,329.81 | 2 |
| Aug 20, 2024 | 8,320.00 | 8,330.00 | 8,220.00 | 8,300.00 | 8,299.81 | 17 |
| Aug 19, 2024 | 8,380.00 | 8,380.00 | 8,250.00 | 8,250.00 | 8,249.81 | 543 |
| Aug 16, 2024 | 8,100.00 | 8,330.00 | 8,100.00 | 8,300.00 | 8,299.81 | 40 |
| Aug 15, 2024 | 7,990.00 | 8,020.00 | 7,970.00 | 7,980.00 | 7,979.82 | 72 |
| Aug 14, 2024 | 7,780.00 | 7,900.00 | 7,760.00 | 7,900.00 | 7,899.82 | 536 |
| Aug 13, 2024 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,709.83 | 4 |
| Aug 12, 2024 | 7,830.00 | 7,840.00 | 7,720.00 | 7,770.00 | 7,769.82 | 19 |
| Aug 9, 2024 | 7,890.00 | 7,890.00 | 7,800.00 | 7,840.00 | 7,839.82 | 6 |
| Aug 8, 2024 | 7,810.00 | 7,920.00 | 7,810.00 | 7,830.00 | 7,829.82 | 27 |
| Aug 7, 2024 | 7,860.00 | 7,940.00 | 7,810.00 | 7,860.00 | 7,859.82 | 17 |
| Aug 6, 2024 | 7,740.00 | 7,830.00 | 7,680.00 | 7,810.00 | 7,809.82 | 47 |
| Aug 5, 2024 | 7,820.00 | 7,870.00 | 7,720.00 | 7,840.00 | 7,839.82 | 232 |
| Aug 2, 2024 | 7,780.00 | 7,840.00 | 7,740.00 | 7,820.00 | 7,819.82 | 74 |
| Aug 1, 2024 | 7,970.00 | 7,970.00 | 7,940.00 | 7,940.00 | 7,939.82 | 36 |
| Jul 31, 2024 | 8,040.00 | 8,230.00 | 8,040.00 | 8,230.00 | 8,229.81 | 8 |
| Jul 30, 2024 | 8,350.00 | 8,350.00 | 8,090.00 | 8,130.00 | 8,129.82 | 45 |
| Jul 29, 2024 | 8,350.00 | 8,370.00 | 8,270.00 | 8,300.00 | 8,299.81 | 155 |
| Jul 26, 2024 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,279.81 | 38 |
| Jul 25, 2024 | 8,300.00 | 8,350.00 | 8,300.00 | 8,330.00 | 8,329.81 | 67 |
| Jul 24, 2024 | 8,470.00 | 8,470.00 | 8,350.00 | 8,360.00 | 8,359.81 | 58 |
| Jul 23, 2024 | 8,470.00 | 8,510.00 | 8,390.00 | 8,500.00 | 8,499.81 | 47 |
| Jul 22, 2024 | 8,510.00 | 8,530.00 | 8,420.00 | 8,530.00 | 8,529.81 | 960 |
| Jul 19, 2024 | 8,280.00 | 8,300.00 | 8,230.00 | 8,300.00 | 8,299.81 | 275 |
| Jul 18, 2024 | 8,230.00 | 8,360.00 | 8,220.00 | 8,280.00 | 8,279.81 | 76 |
| Jul 17, 2024 | 8,210.00 | 8,310.00 | 8,190.00 | 8,230.00 | 8,229.81 | 84 |
| Jul 16, 2024 | 8,140.00 | 8,170.00 | 8,000.00 | 8,090.00 | 8,089.82 | 40 |
| Jul 15, 2024 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,989.80 | - |
| Jul 12, 2024 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,989.80 | - |
| Jul 11, 2024 | 8,980.00 | 8,990.00 | 8,840.00 | 8,990.00 | 8,989.80 | 91 |
| Jul 10, 2024 | 8,690.00 | 8,880.00 | 8,690.00 | 8,850.00 | 8,849.80 | 109 |
| Jul 8, 2024 | 8,756.00 | 8,768.50 | 8,553.00 | 8,553.00 | 8,552.81 | 15 |
| Jul 5, 2024 | 8,727.00 | 8,743.50 | 8,652.50 | 8,669.00 | 8,668.80 | 10 |
| Jul 4, 2024 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 8,809.80 | - |
| Jul 3, 2024 | 8,821.50 | 8,823.00 | 8,810.00 | 8,810.00 | 8,809.80 | 11 |
| Jul 2, 2024 | 8,869.00 | 8,930.00 | 8,869.00 | 8,930.00 | 8,929.80 | 29 |
| Jul 1, 2024 | 8,720.00 | 8,812.50 | 8,720.00 | 8,754.50 | 8,754.30 | 23 |
| Jun 28, 2024 | 8,283.00 | 8,330.00 | 8,220.50 | 8,262.00 | 8,261.81 | 191 |
| Jun 27, 2024 | 8,379.00 | 8,379.00 | 8,192.50 | 8,257.50 | 8,257.31 | 252 |
| Jun 26, 2024 | 8,232.50 | 8,287.50 | 8,225.50 | 8,287.50 | 8,287.31 | 15 |
| Jun 25, 2024 | 8,293.50 | 8,293.50 | 8,198.50 | 8,224.00 | 8,223.81 | 15 |
| Jun 24, 2024 | 7,940.00 | 8,329.00 | 7,700.00 | 8,294.00 | 8,293.81 | 47 |
| Jun 19, 2024 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,939.82 | - |
| Jun 18, 2024 | 7,856.50 | 7,972.00 | 7,825.50 | 7,940.00 | 7,939.82 | 266 |
| Jun 14, 2024 | 201.72865 Dividend | |||||
| Jun 14, 2024 | 7,813.00 | 7,813.00 | 7,559.50 | 7,559.50 | 7,559.33 | 191,838 |
| Jun 13, 2024 | 8,258.00 | 8,258.00 | 7,721.00 | 7,940.00 | 7,939.65 | 91 |
| Jun 12, 2024 | 8,415.00 | 8,415.00 | 8,262.50 | 8,284.50 | 8,284.13 | 23 |
| Jun 11, 2024 | 8,138.50 | 8,139.50 | 8,138.50 | 8,139.50 | 8,139.14 | 2 |
| Jun 10, 2024 | 8,297.00 | 8,297.00 | 8,219.00 | 8,231.00 | 8,230.64 | 8 |
| Jun 7, 2024 | 8,302.00 | 8,380.00 | 8,281.50 | 8,380.00 | 8,379.63 | 14 |
| Jun 6, 2024 | 8,308.50 | 8,368.50 | 8,308.50 | 8,368.50 | 8,368.13 | 5 |
| Jun 5, 2024 | 8,358.50 | 8,358.50 | 8,216.50 | 8,309.50 | 8,309.13 | 29 |
| Jun 4, 2024 | 8,397.50 | 8,397.50 | 8,207.50 | 8,263.00 | 8,262.63 | 71 |
| Jun 3, 2024 | 8,175.00 | 8,291.50 | 8,175.00 | 8,291.50 | 8,291.13 | 65 |
| May 31, 2024 | 7,932.00 | 7,932.00 | 7,932.00 | 7,932.00 | 7,931.65 | 20 |
| May 30, 2024 | 7,609.00 | 7,725.00 | 7,609.00 | 7,702.00 | 7,701.66 | 56 |
| May 29, 2024 | 7,847.50 | 7,847.50 | 7,729.00 | 7,729.00 | 7,728.66 | 70 |
| May 28, 2024 | 7,976.00 | 8,031.00 | 7,920.50 | 7,920.50 | 7,920.15 | 43 |
| May 27, 2024 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,909.65 | 1 |
| May 24, 2024 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,284.63 | 16 |
| May 23, 2024 | 8,761.00 | 8,761.00 | 8,313.50 | 8,313.50 | 8,313.13 | 246 |
| May 22, 2024 | 8,342.00 | 8,454.50 | 8,342.00 | 8,439.50 | 8,439.13 | 141 |
| May 21, 2024 | 7,850.00 | 8,254.00 | 7,850.00 | 8,238.00 | 8,237.64 | 158 |
| May 20, 2024 | 7,672.50 | 7,800.50 | 7,621.00 | 7,800.50 | 7,800.15 | 10 |
| May 17, 2024 | 7,535.50 | 7,606.50 | 7,510.50 | 7,606.50 | 7,606.16 | 27 |
| May 16, 2024 | 7,475.00 | 7,505.50 | 7,475.00 | 7,505.50 | 7,505.17 | 33 |
| May 15, 2024 | 7,284.00 | 7,284.00 | 7,284.00 | 7,284.00 | 7,283.68 | - |
| May 14, 2024 | 7,151.00 | 7,284.00 | 7,148.50 | 7,284.00 | 7,283.68 | 21 |
| May 13, 2024 | 7,113.50 | 7,176.00 | 7,110.00 | 7,176.00 | 7,175.68 | 7 |
| May 10, 2024 | 6,979.50 | 6,979.50 | 6,979.50 | 6,979.50 | 6,979.19 | - |
| May 9, 2024 | 6,979.50 | 6,979.50 | 6,979.50 | 6,979.50 | 6,979.19 | - |
| May 8, 2024 | 6,959.50 | 7,026.00 | 6,942.00 | 6,979.50 | 6,979.19 | 9 |
| May 7, 2024 | 7,133.00 | 7,133.00 | 7,121.50 | 7,121.50 | 7,121.19 | 5 |
| May 6, 2024 | 7,161.00 | 7,215.00 | 7,106.50 | 7,170.00 | 7,169.68 | 54 |
| May 3, 2024 | 7,093.00 | 7,093.00 | 7,093.00 | 7,093.00 | 7,092.69 | 1 |
| May 2, 2024 | 6,817.50 | 6,932.00 | 6,803.00 | 6,932.00 | 6,931.69 | 27 |
| Apr 30, 2024 | 6,839.50 | 6,851.50 | 6,750.50 | 6,750.50 | 6,750.20 | 6 |