38,850.00
+1,250.00
+(3.32%)
At close: April 11 at 4:57:28 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 11, 2025 | 37,700.00 | 39,350.00 | 37,700.00 | 38,850.00 | 38,850.00 | 819 |
| Apr 10, 2025 | 38,225.00 | 38,900.00 | 36,350.00 | 37,600.00 | 37,600.00 | 1,276 |
| Apr 9, 2025 | 36,000.00 | 40,975.00 | 35,650.00 | 40,650.00 | 40,650.00 | 1,566 |
| Apr 8, 2025 | 37,950.00 | 38,300.00 | 35,100.00 | 35,375.00 | 35,375.00 | 2,194 |
| Apr 7, 2025 | 34,725.00 | 37,550.00 | 34,725.00 | 36,250.00 | 36,250.00 | 2,514 |
| Apr 4, 2025 | 34,425.00 | 34,825.00 | 33,225.00 | 33,925.00 | 33,925.00 | 2,252 |
| Apr 3, 2025 | 37,125.00 | 37,125.00 | 35,800.00 | 35,850.00 | 35,850.00 | 1,009 |
| Apr 1, 2025 | 37,700.00 | 38,325.00 | 37,700.00 | 38,200.00 | 38,200.00 | 485 |
| Mar 31, 2025 | 37,675.00 | 38,350.00 | 37,600.00 | 38,175.00 | 38,175.00 | 411 |
| Mar 28, 2025 | 38,625.00 | 38,650.00 | 37,700.00 | 37,875.00 | 37,875.00 | 494 |
| Mar 27, 2025 | 38,500.00 | 38,625.00 | 38,050.00 | 38,325.00 | 38,325.00 | 317 |
| Mar 26, 2025 | 39,650.00 | 39,700.00 | 38,950.00 | 39,025.00 | 39,025.00 | 479 |
| Mar 25, 2025 | 39,825.00 | 39,950.00 | 39,500.00 | 39,775.00 | 39,775.00 | 1,017 |
| Mar 21, 2025 | 38,900.00 | 39,375.00 | 38,875.00 | 39,025.00 | 39,025.00 | 1,291 |
| Mar 20, 2025 | 39,500.00 | 39,800.00 | 39,300.00 | 39,700.00 | 39,700.00 | 471 |
| Mar 19, 2025 | 39,600.00 | 40,675.00 | 39,600.00 | 39,875.00 | 39,875.00 | 1,472 |
| Mar 18, 2025 | 39,375.00 | 40,025.00 | 38,875.00 | 39,925.00 | 39,925.00 | 3,207 |
| Mar 17, 2025 | 38,700.00 | 39,400.00 | 38,475.00 | 39,125.00 | 39,125.00 | 541 |
| Mar 14, 2025 | 38,000.00 | 38,750.00 | 37,900.00 | 38,700.00 | 38,700.00 | 838 |
| Mar 13, 2025 | 37,000.00 | 37,675.00 | 36,650.00 | 37,075.00 | 37,075.00 | 1,162 |
| Mar 12, 2025 | 37,275.00 | 37,275.00 | 36,600.00 | 36,675.00 | 36,675.00 | 910 |
| Mar 11, 2025 | 36,525.00 | 36,900.00 | 35,775.00 | 36,300.00 | 36,300.00 | 2,448 |
| Mar 10, 2025 | 37,875.00 | 37,875.00 | 36,275.00 | 36,800.00 | 36,800.00 | 3,448 |
| Mar 7, 2025 | 37,650.00 | 38,125.00 | 36,700.00 | 38,025.00 | 38,025.00 | 3,552 |
| Mar 6, 2025 | 37,200.00 | 38,075.00 | 37,100.00 | 37,575.00 | 37,575.00 | 1,746 |
| Mar 5, 2025 | 38,475.00 | 38,475.00 | 37,025.00 | 38,225.00 | 38,225.00 | 2,377 |
| Feb 28, 2025 | 39,175.00 | 39,175.00 | 37,650.00 | 38,375.00 | 38,375.00 | 4,310 |
| Feb 27, 2025 | 41,250.00 | 41,325.00 | 39,175.00 | 39,250.00 | 39,250.00 | 771 |
| Feb 26, 2025 | 40,900.00 | 41,275.00 | 40,650.00 | 40,825.00 | 40,825.00 | 1,114 |
| Feb 25, 2025 | 40,600.00 | 41,425.00 | 40,100.00 | 40,125.00 | 40,125.00 | 2,116 |
| Feb 24, 2025 | 42,025.00 | 42,550.00 | 41,300.00 | 41,375.00 | 41,375.00 | 556 |
| Feb 21, 2025 | 43,075.00 | 43,075.00 | 41,575.00 | 41,675.00 | 41,675.00 | 1,701 |
| Feb 20, 2025 | 85.92 Dividend | |||||
| Feb 20, 2025 | 42,125.00 | 43,325.00 | 42,125.00 | 42,825.00 | 42,825.00 | 2,717 |
| Feb 19, 2025 | 41,825.00 | 42,600.00 | 41,475.00 | 42,325.00 | 42,324.92 | 1,745 |
| Feb 18, 2025 | 41,450.00 | 42,150.00 | 41,100.00 | 41,775.00 | 41,774.92 | 1,942 |
| Feb 17, 2025 | 40,975.00 | 41,500.00 | 40,750.00 | 41,450.00 | 41,449.92 | 198 |
| Feb 14, 2025 | 41,875.00 | 42,075.00 | 40,900.00 | 40,975.00 | 40,974.92 | 4,138 |
| Feb 13, 2025 | 43,525.00 | 43,925.00 | 42,975.00 | 43,875.00 | 43,874.92 | 2,293 |
| Feb 12, 2025 | 42,900.00 | 43,300.00 | 42,550.00 | 43,250.00 | 43,249.92 | 1,256 |
| Feb 11, 2025 | 44,000.00 | 44,000.00 | 43,000.00 | 43,800.00 | 43,799.92 | 2,627 |
| Feb 10, 2025 | 43,675.00 | 44,275.00 | 43,550.00 | 43,750.00 | 43,749.92 | 1,232 |
| Feb 7, 2025 | 44,075.00 | 44,075.00 | 42,950.00 | 43,200.00 | 43,199.92 | 5,385 |
| Feb 6, 2025 | 43,300.00 | 43,900.00 | 43,150.00 | 43,600.00 | 43,599.92 | 542 |
| Feb 5, 2025 | 42,450.00 | 43,500.00 | 42,225.00 | 43,325.00 | 43,324.92 | 522 |
| Feb 4, 2025 | 42,200.00 | 42,900.00 | 41,525.00 | 42,750.00 | 42,749.92 | 376 |
| Feb 3, 2025 | 41,450.00 | 42,975.00 | 41,350.00 | 42,725.00 | 42,724.92 | 652 |
| Jan 31, 2025 | 43,475.00 | 44,225.00 | 42,800.00 | 42,825.00 | 42,824.92 | 1,582 |
| Jan 30, 2025 | 41,300.00 | 43,100.00 | 41,300.00 | 43,050.00 | 43,049.92 | 368 |
| Jan 29, 2025 | 41,575.00 | 42,350.00 | 41,000.00 | 41,300.00 | 41,299.92 | 291 |
| Jan 28, 2025 | 40,100.00 | 41,150.00 | 40,100.00 | 40,950.00 | 40,949.92 | 1,518 |
| Jan 27, 2025 | 41,175.00 | 41,725.00 | 39,900.00 | 40,100.00 | 40,099.92 | 27,641 |
| Jan 24, 2025 | 45,000.00 | 45,000.00 | 42,900.00 | 43,600.00 | 43,599.92 | 2,181 |
| Jan 23, 2025 | 46,975.00 | 46,975.00 | 44,700.00 | 45,025.00 | 45,024.91 | 706 |
| Jan 22, 2025 | 46,600.00 | 47,750.00 | 46,175.00 | 47,175.00 | 47,174.91 | 1,184 |
| Jan 21, 2025 | 47,700.00 | 47,800.00 | 45,450.00 | 46,175.00 | 46,174.91 | 865 |
| Jan 20, 2025 | 45,350.00 | 50,000.00 | 45,350.00 | 45,775.00 | 45,774.91 | 600 |
| Jan 17, 2025 | 45,425.00 | 46,150.00 | 45,100.00 | 45,300.00 | 45,299.91 | 1,722 |
| Jan 16, 2025 | 44,500.00 | 45,650.00 | 43,675.00 | 44,900.00 | 44,899.91 | 2,163 |
| Jan 15, 2025 | 42,000.00 | 42,700.00 | 42,000.00 | 42,625.00 | 42,624.92 | 549 |
| Jan 14, 2025 | 40,950.00 | 41,400.00 | 40,725.00 | 41,225.00 | 41,224.92 | 3,149 |
| Jan 13, 2025 | 41,075.00 | 41,075.00 | 39,975.00 | 40,650.00 | 40,649.92 | 831 |
| Jan 10, 2025 | 43,075.00 | 43,075.00 | 40,500.00 | 41,075.00 | 41,074.92 | 789 |
| Jan 9, 2025 | 40,300.00 | 43,575.00 | 40,300.00 | 42,475.00 | 42,474.92 | 188 |
| Jan 8, 2025 | 42,625.00 | 42,625.00 | 41,650.00 | 42,000.00 | 41,999.92 | 559 |
| Jan 7, 2025 | 42,250.00 | 43,075.00 | 42,125.00 | 42,600.00 | 42,599.92 | 645 |
| Jan 6, 2025 | 41,575.00 | 42,550.00 | 41,000.00 | 42,250.00 | 42,249.92 | 2,760 |
| Jan 3, 2025 | 39,175.00 | 40,300.00 | 38,825.00 | 40,200.00 | 40,199.92 | 3,284 |
| Jan 2, 2025 | 39,500.00 | 39,575.00 | 38,275.00 | 38,450.00 | 38,449.93 | 1,506 |
| Dec 30, 2024 | 39,000.00 | 39,300.00 | 38,425.00 | 38,900.00 | 38,899.93 | 610 |
| Dec 27, 2024 | 40,075.00 | 40,075.00 | 38,825.00 | 39,500.00 | 39,499.93 | 783 |
| Dec 26, 2024 | 39,800.00 | 40,100.00 | 39,675.00 | 40,075.00 | 40,074.92 | 241 |
| Dec 24, 2024 | 40,000.00 | 40,000.00 | 39,350.00 | 39,450.00 | 39,449.93 | 106 |
| Dec 23, 2024 | 39,000.00 | 39,275.00 | 38,125.00 | 39,200.00 | 39,199.93 | 516 |
| Dec 20, 2024 | 36,725.00 | 38,300.00 | 36,725.00 | 38,100.00 | 38,099.93 | 374 |
| Dec 19, 2024 | 38,500.00 | 38,550.00 | 37,225.00 | 37,350.00 | 37,349.93 | 1,277 |
| Dec 18, 2024 | 39,900.00 | 41,225.00 | 39,375.00 | 39,425.00 | 39,424.93 | 574 |
| Dec 17, 2024 | 38,250.00 | 39,075.00 | 38,250.00 | 38,875.00 | 38,874.93 | 1,876 |
| Dec 16, 2024 | 37,000.00 | 37,950.00 | 37,000.00 | 37,925.00 | 37,924.93 | 3,220 |
| Dec 13, 2024 | 36,575.00 | 37,000.00 | 36,225.00 | 36,925.00 | 36,924.93 | 1,553 |
| Dec 12, 2024 | 36,300.00 | 36,650.00 | 35,875.00 | 36,500.00 | 36,499.93 | 782 |
| Dec 11, 2024 | 37,000.00 | 37,225.00 | 36,525.00 | 36,650.00 | 36,649.93 | 337 |
| Dec 10, 2024 | 37,000.00 | 37,000.00 | 36,000.00 | 36,300.00 | 36,299.93 | 1,430 |
| Dec 9, 2024 | 37,000.00 | 37,150.00 | 36,525.00 | 36,600.00 | 36,599.93 | 1,388 |
| Dec 6, 2024 | 37,875.00 | 37,875.00 | 36,750.00 | 37,075.00 | 37,074.93 | 899 |
| Dec 5, 2024 | 39,700.00 | 39,700.00 | 37,075.00 | 37,200.00 | 37,199.93 | 1,173 |
| Dec 4, 2024 | 40,500.00 | 41,000.00 | 39,900.00 | 39,975.00 | 39,974.92 | 404 |
| Dec 3, 2024 | 40,025.00 | 40,300.00 | 39,750.00 | 40,250.00 | 40,249.92 | 377 |
| Dec 2, 2024 | 38,700.00 | 40,450.00 | 38,350.00 | 40,250.00 | 40,249.92 | 1,164 |
| Nov 29, 2024 | 39,050.00 | 39,450.00 | 37,600.00 | 39,275.00 | 39,274.93 | 497 |
| Nov 28, 2024 | 37,500.00 | 39,000.00 | 37,500.00 | 37,525.00 | 37,524.93 | 105 |
| Nov 27, 2024 | 38,000.00 | 38,150.00 | 37,250.00 | 37,800.00 | 37,799.93 | 878 |
| Nov 26, 2024 | 38,475.00 | 38,600.00 | 37,775.00 | 38,025.00 | 38,024.93 | 1,418 |
| Nov 25, 2024 | 38,525.00 | 39,400.00 | 37,975.00 | 38,700.00 | 38,699.93 | 890 |
| Nov 22, 2024 | 38,700.00 | 39,350.00 | 38,475.00 | 38,650.00 | 38,649.93 | 26,412 |
| Nov 21, 2024 | 85.92 Dividend | |||||
| Nov 21, 2024 | 38,050.00 | 39,150.00 | 37,725.00 | 39,150.00 | 39,149.93 | 262 |
| Nov 20, 2024 | 37,400.00 | 37,900.00 | 37,050.00 | 37,300.00 | 37,299.85 | 677 |
| Nov 19, 2024 | 40,750.00 | 40,750.00 | 37,225.00 | 37,725.00 | 37,724.85 | 2,050 |
| Nov 15, 2024 | 39,500.00 | 40,000.00 | 38,300.00 | 38,550.00 | 38,549.84 | 7,167 |
| Nov 14, 2024 | 43,300.00 | 43,325.00 | 42,550.00 | 42,725.00 | 42,724.83 | 7,118 |
| Nov 13, 2024 | 43,300.00 | 43,300.00 | 42,200.00 | 42,325.00 | 42,324.83 | 3,051 |
| Nov 12, 2024 | 43,600.00 | 44,025.00 | 42,650.00 | 43,325.00 | 43,324.82 | 2,796 |
| Nov 11, 2024 | 44,325.00 | 44,525.00 | 43,225.00 | 43,650.00 | 43,649.82 | 800 |
| Nov 8, 2024 | 45,600.00 | 45,600.00 | 44,150.00 | 44,325.00 | 44,324.82 | 4,345 |
| Nov 7, 2024 | 44,300.00 | 45,200.00 | 44,300.00 | 45,125.00 | 45,124.82 | 1,973 |
| Nov 6, 2024 | 43,925.00 | 44,075.00 | 43,175.00 | 43,775.00 | 43,774.82 | 3,711 |
| Nov 5, 2024 | 42,500.00 | 44,050.00 | 42,500.00 | 43,750.00 | 43,749.82 | 944 |
| Nov 4, 2024 | 43,125.00 | 43,175.00 | 42,575.00 | 42,925.00 | 42,924.82 | 2,454 |
| Nov 1, 2024 | 42,300.00 | 43,350.00 | 42,300.00 | 43,125.00 | 43,124.82 | 844 |
| Oct 31, 2024 | 42,500.00 | 42,500.00 | 41,425.00 | 41,925.00 | 41,924.83 | 980 |
| Oct 30, 2024 | 43,275.00 | 43,750.00 | 42,725.00 | 42,925.00 | 42,924.82 | 2,322 |
| Oct 29, 2024 | 41,225.00 | 44,300.00 | 41,225.00 | 43,925.00 | 43,924.82 | 1,869 |
| Oct 28, 2024 | 43,450.00 | 43,675.00 | 42,700.00 | 42,825.00 | 42,824.82 | 1,004 |
| Oct 25, 2024 | 44,750.00 | 44,750.00 | 43,450.00 | 43,575.00 | 43,574.82 | 1,483 |
| Oct 24, 2024 | 43,800.00 | 44,025.00 | 43,350.00 | 43,375.00 | 43,374.82 | 1,414 |
| Oct 23, 2024 | 44,000.00 | 44,000.00 | 42,850.00 | 43,425.00 | 43,424.82 | 1,205 |
| Oct 22, 2024 | 44,050.00 | 44,100.00 | 43,600.00 | 43,725.00 | 43,724.82 | 1,911 |
| Oct 21, 2024 | 44,550.00 | 44,675.00 | 44,000.00 | 44,150.00 | 44,149.82 | 905 |
| Oct 18, 2024 | 44,325.00 | 44,600.00 | 44,100.00 | 44,500.00 | 44,499.82 | 2,184 |
| Oct 17, 2024 | 44,625.00 | 45,025.00 | 43,675.00 | 43,900.00 | 43,899.82 | 2,695 |
| Oct 16, 2024 | 44,875.00 | 44,875.00 | 43,700.00 | 43,825.00 | 43,824.82 | 1,910 |
| Oct 15, 2024 | 50,800.00 | 51,050.00 | 44,675.00 | 44,875.00 | 44,874.82 | 9,872 |
| Oct 14, 2024 | 49,975.00 | 50,700.00 | 49,850.00 | 50,600.00 | 50,599.79 | 5,142 |
| Oct 10, 2024 | 50,000.00 | 50,000.00 | 47,975.00 | 48,050.00 | 48,049.81 | 658 |
| Oct 9, 2024 | 49,150.00 | 49,325.00 | 48,550.00 | 49,025.00 | 49,024.80 | 417 |
| Oct 8, 2024 | 49,250.00 | 49,375.00 | 48,550.00 | 48,725.00 | 48,724.80 | 585 |
| Oct 7, 2024 | 48,300.00 | 49,375.00 | 48,300.00 | 48,750.00 | 48,749.80 | 424 |
| Oct 4, 2024 | 49,500.00 | 49,650.00 | 49,100.00 | 49,500.00 | 49,499.80 | 547 |
| Oct 3, 2024 | 49,975.00 | 50,200.00 | 48,975.00 | 49,175.00 | 49,174.80 | 914 |
| Oct 2, 2024 | 50,050.00 | 50,850.00 | 49,875.00 | 49,975.00 | 49,974.80 | 1,708 |
| Oct 1, 2024 | 48,950.00 | 49,600.00 | 48,125.00 | 49,075.00 | 49,074.80 | 1,189 |
| Sep 30, 2024 | 50,100.00 | 50,100.00 | 48,950.00 | 49,775.00 | 49,774.80 | 379 |
| Sep 27, 2024 | 51,600.00 | 51,850.00 | 50,200.00 | 50,450.00 | 50,449.79 | 1,243 |
| Sep 26, 2024 | 51,450.00 | 51,950.00 | 49,700.00 | 51,650.00 | 51,649.79 | 3,467 |
| Sep 25, 2024 | 48,650.00 | 48,900.00 | 48,250.00 | 48,475.00 | 48,474.80 | 4,245 |
| Sep 24, 2024 | 48,000.00 | 48,475.00 | 47,625.00 | 48,175.00 | 48,174.80 | 310 |
| Sep 23, 2024 | 47,275.00 | 47,700.00 | 47,275.00 | 47,625.00 | 47,624.81 | 342 |
| Sep 20, 2024 | 46,950.00 | 47,275.00 | 46,100.00 | 46,800.00 | 46,799.81 | 263 |
| Sep 19, 2024 | 47,800.00 | 48,375.00 | 47,650.00 | 48,075.00 | 48,074.81 | 2,946 |
| Sep 18, 2024 | 46,875.00 | 47,150.00 | 46,000.00 | 46,025.00 | 46,024.82 | 397 |
| Sep 17, 2024 | 47,025.00 | 47,475.00 | 46,325.00 | 46,900.00 | 46,899.81 | 1,278 |
| Sep 16, 2024 | 47,000.00 | 47,000.00 | 45,825.00 | 46,575.00 | 46,574.81 | 945 |
| Sep 13, 2024 | 47,275.00 | 47,450.00 | 46,925.00 | 47,150.00 | 47,149.81 | 974 |
| Sep 12, 2024 | 46,525.00 | 46,525.00 | 45,275.00 | 46,050.00 | 46,049.82 | 1,495 |
| Sep 11, 2024 | 47,300.00 | 47,300.00 | 43,800.00 | 46,500.00 | 46,499.81 | 497 |
| Sep 10, 2024 | 44,000.00 | 44,425.00 | 43,400.00 | 44,425.00 | 44,424.82 | 1,007 |
| Sep 9, 2024 | 44,800.00 | 44,800.00 | 43,600.00 | 43,975.00 | 43,974.82 | 851 |
| Sep 6, 2024 | 45,850.00 | 45,850.00 | 43,650.00 | 44,100.00 | 44,099.82 | 562 |
| Sep 5, 2024 | 47,300.00 | 47,500.00 | 45,600.00 | 45,850.00 | 45,849.82 | 844 |
| Sep 4, 2024 | 48,000.00 | 48,000.00 | 46,900.00 | 47,250.00 | 47,249.81 | 10,095 |
| Sep 3, 2024 | 52,400.00 | 52,400.00 | 47,850.00 | 47,950.00 | 47,949.81 | 2,643 |
| Sep 2, 2024 | 52,250.00 | 53,750.00 | 50,950.00 | 52,400.00 | 52,399.79 | 147 |
| Aug 30, 2024 | 50,200.00 | 50,800.00 | 49,925.00 | 50,800.00 | 50,799.79 | 345 |
| Aug 29, 2024 | 50,600.00 | 51,200.00 | 49,550.00 | 49,900.00 | 49,899.80 | 315 |
| Aug 28, 2024 | 50,200.00 | 50,600.00 | 49,500.00 | 49,900.00 | 49,899.80 | 840 |
| Aug 27, 2024 | 49,000.00 | 51,000.00 | 49,000.00 | 50,750.00 | 50,749.79 | 561 |
| Aug 26, 2024 | 52,150.00 | 52,150.00 | 50,300.00 | 50,750.00 | 50,749.79 | 564 |
| Aug 23, 2024 | 52,550.00 | 52,600.00 | 51,900.00 | 52,200.00 | 52,199.79 | 184 |
| Aug 22, 2024 | 85.92 Dividend | |||||
| Aug 22, 2024 | 53,650.00 | 53,650.00 | 51,400.00 | 51,500.00 | 51,499.79 | 524 |
| Aug 21, 2024 | 53,500.00 | 54,250.00 | 53,400.00 | 54,000.00 | 53,999.70 | 979 |
| Aug 20, 2024 | 54,400.00 | 54,400.00 | 52,800.00 | 53,500.00 | 53,499.71 | 577 |
| Aug 19, 2024 | 53,000.00 | 54,400.00 | 52,700.00 | 54,400.00 | 54,399.70 | 421 |
| Aug 16, 2024 | 52,300.00 | 54,000.00 | 49,700.00 | 53,750.00 | 53,749.70 | 1,097 |
| Aug 15, 2024 | 52,650.00 | 54,400.00 | 52,450.00 | 54,200.00 | 54,199.70 | 1,257 |
| Aug 14, 2024 | 51,000.00 | 51,650.00 | 50,150.00 | 51,050.00 | 51,049.72 | 686 |
| Aug 13, 2024 | 50,350.00 | 51,350.00 | 50,150.00 | 51,000.00 | 50,999.72 | 480 |
| Aug 12, 2024 | 49,550.00 | 50,650.00 | 49,200.00 | 49,350.00 | 49,349.73 | 1,385 |
| Aug 9, 2024 | 49,775.00 | 50,250.00 | 49,050.00 | 50,000.00 | 49,999.73 | 422 |
| Aug 8, 2024 | 48,750.00 | 50,100.00 | 48,750.00 | 49,850.00 | 49,849.73 | 444 |
| Aug 7, 2024 | 49,700.00 | 50,050.00 | 47,375.00 | 47,625.00 | 47,624.74 | 349 |
| Aug 6, 2024 | 49,275.00 | 50,200.00 | 49,000.00 | 49,150.00 | 49,149.73 | 3,424 |
| Aug 5, 2024 | 48,150.00 | 49,850.00 | 48,025.00 | 48,450.00 | 48,449.73 | 955 |
| Aug 2, 2024 | 50,900.00 | 50,900.00 | 47,100.00 | 48,150.00 | 48,149.73 | 654 |
| Aug 1, 2024 | 53,400.00 | 53,400.00 | 50,200.00 | 51,150.00 | 51,149.71 | 313 |
| Jul 31, 2024 | 51,700.00 | 54,600.00 | 51,450.00 | 54,550.00 | 54,549.70 | 277 |
| Jul 30, 2024 | 53,050.00 | 53,050.00 | 49,425.00 | 49,775.00 | 49,774.73 | 354 |
| Jul 29, 2024 | 55,400.00 | 55,850.00 | 53,100.00 | 53,350.00 | 53,349.71 | 668 |
| Jul 26, 2024 | 54,500.00 | 54,750.00 | 53,850.00 | 54,400.00 | 54,399.70 | 262 |
| Jul 25, 2024 | 54,500.00 | 55,650.00 | 53,600.00 | 53,700.00 | 53,699.71 | 237 |
| Jul 24, 2024 | 57,350.00 | 57,350.00 | 55,150.00 | 55,400.00 | 55,399.70 | 411 |
| Jul 23, 2024 | 59,200.00 | 59,400.00 | 58,650.00 | 58,700.00 | 58,699.68 | 770 |
| Jul 22, 2024 | 58,650.00 | 59,750.00 | 57,650.00 | 59,550.00 | 59,549.67 | 1,049 |
| Jul 19, 2024 | 57,550.00 | 57,550.00 | 55,750.00 | 56,100.00 | 56,099.69 | 319 |
| Jul 18, 2024 | 57,650.00 | 58,750.00 | 56,400.00 | 57,700.00 | 57,699.68 | 417 |
| Jul 17, 2024 | 62,850.00 | 62,850.00 | 57,200.00 | 57,700.00 | 57,699.68 | 734 |
| Jul 16, 2024 | 61,600.00 | 63,950.00 | 60,700.00 | 63,750.00 | 63,749.65 | 230 |
| Jul 15, 2024 | 70,000.00 | 70,000.00 | 63,700.00 | 64,100.00 | 64,099.65 | 338 |
| Jul 12, 2024 | 70,150.00 | 71,300.00 | 69,650.00 | 69,750.00 | 69,749.62 | 491 |
| Jul 11, 2024 | 71,300.00 | 71,300.00 | 67,800.00 | 68,500.00 | 68,499.62 | 474 |
| Jul 10, 2024 | 70,000.00 | 71,300.00 | 69,000.00 | 71,050.00 | 71,049.60 | 313 |
| Jul 8, 2024 | 70,000.00 | 70,000.00 | 67,809.00 | 67,905.50 | 67,905.12 | 360 |
| Jul 5, 2024 | 71,000.00 | 71,000.00 | 67,440.00 | 67,708.00 | 67,707.62 | 224 |
| Jul 4, 2024 | 71,000.00 | 71,000.00 | 70,000.00 | 70,497.00 | 70,496.62 | 103 |
| Jul 3, 2024 | 68,870.00 | 70,000.00 | 66,956.00 | 69,990.00 | 69,989.62 | 224 |
| Jul 2, 2024 | 68,312.50 | 70,003.00 | 67,739.00 | 68,870.50 | 68,870.12 | 289 |
| Jul 1, 2024 | 63,754.00 | 66,906.50 | 63,754.00 | 66,831.50 | 66,831.13 | 476 |
| Jun 28, 2024 | 64,755.00 | 65,195.00 | 63,492.00 | 64,022.50 | 64,022.15 | 349 |
| Jun 27, 2024 | 63,559.50 | 63,939.50 | 62,338.00 | 62,595.00 | 62,594.65 | 370 |
| Jun 26, 2024 | 62,004.00 | 62,535.50 | 61,500.00 | 62,489.50 | 62,489.15 | 245 |
| Jun 25, 2024 | 61,155.00 | 61,704.50 | 61,024.50 | 61,610.00 | 61,609.66 | 447 |
| Jun 24, 2024 | 65,200.00 | 66,000.00 | 60,110.00 | 60,730.00 | 60,729.66 | 258 |
| Jun 19, 2024 | 63,550.00 | 66,000.00 | 63,550.00 | 65,750.00 | 65,749.63 | 55 |
| Jun 18, 2024 | 61,000.00 | 63,800.00 | 61,000.00 | 63,057.50 | 63,057.15 | 208 |
| Jun 14, 2024 | 59,623.00 | 60,466.00 | 59,193.00 | 60,100.00 | 60,099.67 | 327 |
| Jun 13, 2024 | 63,800.00 | 63,800.00 | 59,017.00 | 60,610.50 | 60,610.16 | 275 |
| Jun 12, 2024 | 61,930.50 | 62,400.50 | 61,113.50 | 61,566.50 | 61,566.16 | 431 |
| Jun 11, 2024 | 59,739.00 | 59,959.50 | 58,858.50 | 59,861.50 | 59,861.17 | 239 |
| Jun 10, 2024 | 59,187.50 | 59,852.00 | 58,602.00 | 59,744.50 | 59,744.17 | 436 |
| Jun 7, 2024 | 57,836.00 | 58,402.50 | 57,522.50 | 58,141.50 | 58,141.18 | 473 |
| Jun 6, 2024 | 59,000.00 | 59,000.00 | 57,469.00 | 57,647.50 | 57,647.18 | 154 |
| Jun 5, 2024 | 56,620.00 | 58,641.00 | 56,620.00 | 58,311.00 | 58,310.68 | 489 |
| Jun 4, 2024 | 56,500.00 | 56,500.00 | 54,428.50 | 55,741.00 | 55,740.69 | 584 |
| Jun 3, 2024 | 55,000.00 | 56,499.00 | 51,700.00 | 55,359.50 | 55,359.20 | 363 |
| May 31, 2024 | 52,324.50 | 53,825.00 | 51,780.00 | 53,729.00 | 53,728.70 | 492 |
| May 30, 2024 | 52,550.00 | 53,186.00 | 51,796.00 | 52,831.00 | 52,830.71 | 1,406 |
| May 29, 2024 | 55,600.00 | 55,600.00 | 52,500.00 | 53,351.00 | 53,350.71 | 319 |
| May 28, 2024 | 59,000.00 | 59,000.00 | 54,118.50 | 54,763.00 | 54,762.70 | 1,277 |
| May 27, 2024 | 57,250.00 | 58,300.00 | 56,570.00 | 58,200.00 | 58,199.68 | 295 |
| May 24, 2024 | 56,000.00 | 56,334.50 | 54,208.00 | 54,558.00 | 54,557.70 | 629 |
| May 23, 2024 | 56,661.50 | 57,834.50 | 54,478.50 | 54,833.00 | 54,832.70 | 248 |
| May 22, 2024 | 85.92 Dividend | |||||
| May 22, 2024 | 52,797.50 | 54,816.00 | 52,739.50 | 54,640.50 | 54,640.20 | 179 |
| May 21, 2024 | 49,579.00 | 52,788.00 | 49,579.00 | 52,719.00 | 52,718.63 | 370 |
| May 20, 2024 | 47,699.00 | 50,360.50 | 47,699.00 | 50,164.50 | 50,164.15 | 278 |
| May 17, 2024 | 46,733.00 | 47,646.00 | 46,550.00 | 46,907.50 | 46,907.17 | 11 |
| May 16, 2024 | 47,702.00 | 47,763.50 | 47,239.50 | 47,284.50 | 47,284.17 | 133 |
| May 15, 2024 | 46,093.00 | 47,655.00 | 46,093.00 | 47,527.50 | 47,527.17 | 134 |
| May 14, 2024 | 45,059.00 | 45,662.50 | 44,636.00 | 45,510.50 | 45,510.18 | 148 |
| May 13, 2024 | 44,628.50 | 44,785.00 | 44,250.00 | 44,450.00 | 44,449.69 | 119 |
| May 10, 2024 | 46,056.50 | 46,056.50 | 45,124.50 | 45,290.00 | 45,289.68 | 50 |
| May 9, 2024 | 44,782.50 | 44,894.50 | 44,523.50 | 44,859.50 | 44,859.18 | 126 |
| May 8, 2024 | 43,800.00 | 45,533.50 | 43,800.00 | 44,650.00 | 44,649.68 | 189 |
| May 7, 2024 | 47,000.00 | 47,000.00 | 45,354.50 | 45,503.00 | 45,502.68 | 178 |
| May 6, 2024 | 48,121.00 | 48,121.00 | 45,550.00 | 46,596.50 | 46,596.17 | 261 |
| May 3, 2024 | 45,716.50 | 46,245.00 | 45,579.00 | 45,906.00 | 45,905.68 | 229 |
| May 2, 2024 | 42,757.50 | 44,397.50 | 42,500.00 | 44,394.00 | 44,393.69 | 1,523 |
| Apr 30, 2024 | 45,000.00 | 45,295.50 | 43,500.00 | 43,562.50 | 43,562.19 | 284 |
| Apr 29, 2024 | 44,118.00 | 44,902.50 | 44,118.00 | 44,633.50 | 44,633.18 | 569 |
| Apr 26, 2024 | 44,000.00 | 44,305.00 | 43,898.50 | 44,136.50 | 44,136.19 | 68 |
| Apr 25, 2024 | 41,383.00 | 42,609.50 | 41,383.00 | 42,609.50 | 42,609.20 | 26 |
| Apr 24, 2024 | 42,000.00 | 42,000.00 | 40,785.00 | 41,513.50 | 41,513.21 | 163 |
| Apr 23, 2024 | 40,377.00 | 41,107.50 | 40,377.00 | 40,664.50 | 40,664.21 | 206 |
| Apr 22, 2024 | 40,541.00 | 40,541.00 | 39,850.00 | 40,356.50 | 40,356.22 | 129 |
| Apr 19, 2024 | 40,942.00 | 41,230.00 | 40,298.50 | 40,654.00 | 40,653.71 | 1,494 |
| Apr 18, 2024 | 41,448.00 | 42,003.00 | 41,133.50 | 41,356.50 | 41,356.21 | 1,011 |
| Apr 17, 2024 | 43,549.50 | 43,549.50 | 42,085.00 | 42,400.00 | 42,399.70 | 780 |
| Apr 16, 2024 | 43,970.00 | 45,356.00 | 43,970.00 | 45,177.00 | 45,176.68 | 751 |
| Apr 15, 2024 | 44,736.00 | 45,497.00 | 43,837.00 | 43,970.50 | 43,970.19 | 138 |
| Apr 12, 2024 | 43,934.50 | 43,934.50 | 43,549.00 | 43,816.00 | 43,815.69 | 153 |
| Apr 11, 2024 | 43,979.50 | 44,864.00 | 43,822.00 | 44,791.00 | 44,790.68 | 4 |