Buenos Aires - Delayed Quote ARS
BHP Group Limited (BHP.BA)
28,650.00
+1,175.00
+(4.28%)
At close: 4:58:41 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 23, 2025 | 27,475.00 | 28,950.00 | 27,475.00 | 28,650.00 | 28,650.00 | 183 |
| Apr 22, 2025 | 26,625.00 | 27,475.00 | 26,625.00 | 27,475.00 | 27,475.00 | 62 |
| Apr 21, 2025 | 26,900.00 | 26,900.00 | 25,725.00 | 26,650.00 | 26,650.00 | 53 |
| Apr 16, 2025 | 28,825.00 | 28,825.00 | 26,700.00 | 26,750.00 | 26,750.00 | 122 |
| Apr 15, 2025 | 28,200.00 | 28,900.00 | 25,000.00 | 28,825.00 | 28,825.00 | 135 |
| Apr 14, 2025 | 28,325.00 | 29,100.00 | 27,500.00 | 29,025.00 | 29,025.00 | 444 |
| Apr 11, 2025 | 30,600.00 | 30,850.00 | 29,900.00 | 30,700.00 | 30,700.00 | 213 |
| Apr 10, 2025 | 29,775.00 | 29,800.00 | 28,825.00 | 29,750.00 | 29,750.00 | 170 |
| Apr 9, 2025 | 28,250.00 | 29,850.00 | 28,175.00 | 29,775.00 | 29,775.00 | 555 |
| Apr 8, 2025 | 29,125.00 | 29,125.00 | 27,350.00 | 27,400.00 | 27,400.00 | 328 |
| Apr 7, 2025 | 28,575.00 | 29,525.00 | 28,450.00 | 28,750.00 | 28,750.00 | 328 |
| Apr 4, 2025 | 31,000.00 | 31,000.00 | 27,900.00 | 28,150.00 | 28,150.00 | 1,046 |
| Apr 3, 2025 | 30,950.00 | 31,025.00 | 30,600.00 | 30,625.00 | 30,625.00 | 183 |
| Apr 1, 2025 | 31,850.00 | 32,125.00 | 31,850.00 | 31,900.00 | 31,900.00 | 315 |
| Mar 31, 2025 | 31,625.00 | 31,925.00 | 31,425.00 | 31,925.00 | 31,925.00 | 310 |
| Mar 28, 2025 | 32,250.00 | 32,250.00 | 31,875.00 | 31,975.00 | 31,975.00 | 205 |
| Mar 27, 2025 | 31,925.00 | 32,175.00 | 31,925.00 | 32,175.00 | 32,175.00 | 79 |
| Mar 26, 2025 | 32,475.00 | 32,600.00 | 32,225.00 | 32,275.00 | 32,275.00 | 225 |
| Mar 25, 2025 | 32,325.00 | 32,325.00 | 32,025.00 | 32,250.00 | 32,250.00 | 595 |
| Mar 21, 2025 | 31,675.00 | 31,750.00 | 31,450.00 | 31,550.00 | 31,550.00 | 467 |
| Mar 20, 2025 | 31,675.00 | 31,775.00 | 31,425.00 | 31,775.00 | 31,775.00 | 410 |
| Mar 19, 2025 | 32,325.00 | 32,775.00 | 32,275.00 | 32,300.00 | 32,300.00 | 289 |
| Mar 18, 2025 | 31,800.00 | 32,825.00 | 31,800.00 | 32,775.00 | 32,775.00 | 103 |
| Mar 17, 2025 | 31,275.00 | 31,675.00 | 31,250.00 | 31,625.00 | 31,625.00 | 265 |
| Mar 14, 2025 | 30,400.00 | 30,675.00 | 30,375.00 | 30,650.00 | 30,650.00 | 189 |
| Mar 13, 2025 | 29,850.00 | 30,200.00 | 29,850.00 | 30,000.00 | 30,000.00 | 89 |
| Mar 12, 2025 | 29,700.00 | 29,900.00 | 29,600.00 | 29,850.00 | 29,850.00 | 1,044 |
| Mar 11, 2025 | 30,500.00 | 30,750.00 | 30,375.00 | 30,675.00 | 30,675.00 | 147 |
| Mar 10, 2025 | 30,550.00 | 30,625.00 | 30,225.00 | 30,425.00 | 30,425.00 | 834 |
| Mar 7, 2025 | 580 Dividend | |||||
| Mar 7, 2025 | 30,250.00 | 30,700.00 | 30,050.00 | 30,675.00 | 30,675.00 | 195 |
| Mar 6, 2025 | 31,300.00 | 31,500.00 | 30,950.00 | 31,300.00 | 31,299.50 | 1,605 |
| Mar 5, 2025 | 30,800.00 | 31,300.00 | 30,800.00 | 31,300.00 | 31,299.50 | 878 |
| Feb 28, 2025 | 29,700.00 | 29,950.00 | 29,450.00 | 29,575.00 | 29,574.53 | 83 |
| Feb 27, 2025 | 30,350.00 | 30,400.00 | 30,150.00 | 30,250.00 | 30,249.52 | 107 |
| Feb 26, 2025 | 30,650.00 | 30,700.00 | 30,450.00 | 30,600.00 | 30,599.51 | 396 |
| Feb 25, 2025 | 30,950.00 | 30,950.00 | 30,675.00 | 30,850.00 | 30,849.51 | 219 |
| Feb 24, 2025 | 31,350.00 | 31,350.00 | 31,050.00 | 31,150.00 | 31,149.50 | 213 |
| Feb 21, 2025 | 31,600.00 | 31,600.00 | 31,300.00 | 31,300.00 | 31,299.50 | 585 |
| Feb 20, 2025 | 31,000.00 | 31,725.00 | 31,000.00 | 31,600.00 | 31,599.50 | 82 |
| Feb 19, 2025 | 30,800.00 | 31,075.00 | 30,800.00 | 30,950.00 | 30,949.51 | 1,848 |
| Feb 18, 2025 | 31,800.00 | 31,800.00 | 31,425.00 | 31,525.00 | 31,524.50 | 61 |
| Feb 17, 2025 | 31,500.00 | 31,500.00 | 31,000.00 | 31,000.00 | 30,999.50 | 75 |
| Feb 14, 2025 | 31,450.00 | 31,450.00 | 30,875.00 | 30,975.00 | 30,974.51 | 1,200 |
| Feb 13, 2025 | 30,350.00 | 31,000.00 | 30,350.00 | 30,875.00 | 30,874.51 | 2,108 |
| Feb 12, 2025 | 30,075.00 | 30,500.00 | 30,075.00 | 30,275.00 | 30,274.52 | 196 |
| Feb 11, 2025 | 29,700.00 | 30,000.00 | 29,700.00 | 29,850.00 | 29,849.52 | 138 |
| Feb 10, 2025 | 30,675.00 | 30,675.00 | 30,200.00 | 30,325.00 | 30,324.52 | 189 |
| Feb 7, 2025 | 30,700.00 | 30,800.00 | 30,175.00 | 30,275.00 | 30,274.52 | 610 |
| Feb 6, 2025 | 30,025.00 | 30,925.00 | 30,025.00 | 30,275.00 | 30,274.52 | 156 |
| Feb 5, 2025 | 29,900.00 | 30,150.00 | 29,900.00 | 30,075.00 | 30,074.52 | 110 |
| Feb 4, 2025 | 29,575.00 | 29,900.00 | 29,500.00 | 29,850.00 | 29,849.52 | 269 |
| Feb 3, 2025 | 28,800.00 | 29,250.00 | 28,775.00 | 29,200.00 | 29,199.53 | 322 |
| Jan 31, 2025 | 29,525.00 | 29,575.00 | 28,975.00 | 28,975.00 | 28,974.54 | 193 |
| Jan 30, 2025 | 29,000.00 | 29,525.00 | 29,000.00 | 29,500.00 | 29,499.53 | 123 |
| Jan 29, 2025 | 28,550.00 | 28,975.00 | 28,550.00 | 28,675.00 | 28,674.54 | 121 |
| Jan 28, 2025 | 28,800.00 | 28,850.00 | 28,400.00 | 28,500.00 | 28,499.54 | 929 |
| Jan 27, 2025 | 28,975.00 | 29,325.00 | 28,925.00 | 29,325.00 | 29,324.53 | 114 |
| Jan 24, 2025 | 29,350.00 | 29,350.00 | 28,500.00 | 29,225.00 | 29,224.53 | 77 |
| Jan 23, 2025 | 29,375.00 | 29,375.00 | 28,975.00 | 29,275.00 | 29,274.53 | 137 |
| Jan 22, 2025 | 29,500.00 | 29,675.00 | 29,275.00 | 29,400.00 | 29,399.53 | 908 |
| Jan 21, 2025 | 29,650.00 | 29,875.00 | 29,650.00 | 29,775.00 | 29,774.52 | 235 |
| Jan 20, 2025 | 28,375.00 | 28,375.00 | 28,375.00 | 28,375.00 | 28,374.55 | 1 |
| Jan 17, 2025 | 29,475.00 | 30,075.00 | 29,475.00 | 29,900.00 | 29,899.52 | 195 |
| Jan 16, 2025 | 29,750.00 | 29,750.00 | 29,275.00 | 29,425.00 | 29,424.53 | 99 |
| Jan 15, 2025 | 29,500.00 | 29,750.00 | 29,450.00 | 29,750.00 | 29,749.53 | 70 |
| Jan 14, 2025 | 29,400.00 | 29,600.00 | 29,325.00 | 29,500.00 | 29,499.53 | 178 |
| Jan 13, 2025 | 29,225.00 | 29,400.00 | 29,225.00 | 29,250.00 | 29,249.53 | 66 |
| Jan 10, 2025 | 29,275.00 | 29,350.00 | 28,950.00 | 29,000.00 | 28,999.54 | 180 |
| Jan 9, 2025 | 29,000.00 | 29,000.00 | 27,600.00 | 27,600.00 | 27,599.56 | 7 |
| Jan 8, 2025 | 28,625.00 | 28,950.00 | 28,600.00 | 28,900.00 | 28,899.54 | 428 |
| Jan 7, 2025 | 28,975.00 | 29,075.00 | 28,725.00 | 28,725.00 | 28,724.54 | 180 |
| Jan 6, 2025 | 28,950.00 | 29,000.00 | 28,700.00 | 28,775.00 | 28,774.54 | 111 |
| Jan 3, 2025 | 29,125.00 | 29,125.00 | 28,525.00 | 28,850.00 | 28,849.54 | 90 |
| Jan 2, 2025 | 29,250.00 | 29,575.00 | 28,750.00 | 28,850.00 | 28,849.54 | 217 |
| Dec 30, 2024 | 28,800.00 | 29,200.00 | 28,800.00 | 29,025.00 | 29,024.54 | 89 |
| Dec 27, 2024 | 29,275.00 | 29,525.00 | 28,875.00 | 29,050.00 | 29,049.54 | 153 |
| Dec 26, 2024 | 29,100.00 | 29,375.00 | 29,050.00 | 29,250.00 | 29,249.53 | 152 |
| Dec 24, 2024 | 29,350.00 | 29,350.00 | 28,950.00 | 28,950.00 | 28,949.54 | 150 |
| Dec 23, 2024 | 28,875.00 | 28,925.00 | 28,600.00 | 28,925.00 | 28,924.54 | 157 |
| Dec 20, 2024 | 27,925.00 | 28,875.00 | 27,925.00 | 28,650.00 | 28,649.54 | 81 |
| Dec 19, 2024 | 28,725.00 | 28,800.00 | 28,200.00 | 28,250.00 | 28,249.55 | 155 |
| Dec 18, 2024 | 30,000.00 | 30,000.00 | 28,850.00 | 28,850.00 | 28,849.54 | 161 |
| Dec 17, 2024 | 28,850.00 | 29,350.00 | 28,850.00 | 29,250.00 | 29,249.53 | 41 |
| Dec 16, 2024 | 28,375.00 | 28,575.00 | 28,150.00 | 28,475.00 | 28,474.54 | 75 |
| Dec 13, 2024 | 27,875.00 | 28,175.00 | 27,800.00 | 28,150.00 | 28,149.55 | 231 |
| Dec 12, 2024 | 28,250.00 | 28,375.00 | 28,125.00 | 28,200.00 | 28,199.55 | 188 |
| Dec 11, 2024 | 28,675.00 | 28,850.00 | 28,600.00 | 28,725.00 | 28,724.54 | 139 |
| Dec 10, 2024 | 28,400.00 | 28,925.00 | 28,275.00 | 28,900.00 | 28,899.54 | 133 |
| Dec 9, 2024 | 28,900.00 | 29,075.00 | 28,750.00 | 28,750.00 | 28,749.54 | 1,600 |
| Dec 6, 2024 | 28,650.00 | 28,650.00 | 27,450.00 | 27,550.00 | 27,549.56 | 1,629 |
| Dec 5, 2024 | 29,275.00 | 29,275.00 | 28,325.00 | 28,375.00 | 28,374.55 | 390 |
| Dec 4, 2024 | 29,350.00 | 29,400.00 | 29,100.00 | 29,175.00 | 29,174.53 | 413 |
| Dec 3, 2024 | 29,375.00 | 29,400.00 | 29,100.00 | 29,350.00 | 29,349.53 | 682 |
| Dec 2, 2024 | 29,125.00 | 29,125.00 | 28,750.00 | 28,875.00 | 28,874.54 | 131 |
| Nov 29, 2024 | 29,250.00 | 29,250.00 | 28,800.00 | 28,875.00 | 28,874.54 | 459 |
| Nov 28, 2024 | 29,950.00 | 29,950.00 | 29,000.00 | 29,250.00 | 29,249.53 | 47 |
| Nov 27, 2024 | 28,650.00 | 28,725.00 | 28,550.00 | 28,625.00 | 28,624.54 | 264 |
| Nov 26, 2024 | 29,825.00 | 29,825.00 | 28,250.00 | 28,400.00 | 28,399.55 | 101 |
| Nov 25, 2024 | 28,900.00 | 29,300.00 | 28,825.00 | 29,150.00 | 29,149.54 | 151 |
| Nov 22, 2024 | 28,825.00 | 29,050.00 | 28,800.00 | 28,900.00 | 28,899.54 | 1,879 |
| Nov 21, 2024 | 29,025.00 | 29,025.00 | 28,475.00 | 28,900.00 | 28,899.54 | 600 |
| Nov 20, 2024 | 30,025.00 | 30,025.00 | 28,875.00 | 29,025.00 | 29,024.54 | 252 |
| Nov 19, 2024 | 29,275.00 | 29,325.00 | 29,050.00 | 29,325.00 | 29,324.53 | 446 |
| Nov 15, 2024 | 29,800.00 | 30,100.00 | 29,375.00 | 29,400.00 | 29,399.53 | 374 |
| Nov 14, 2024 | 29,625.00 | 30,275.00 | 29,625.00 | 29,850.00 | 29,849.52 | 277 |
| Nov 13, 2024 | 30,425.00 | 30,425.00 | 30,125.00 | 30,350.00 | 30,349.52 | 297 |
| Nov 12, 2024 | 31,825.00 | 31,825.00 | 30,250.00 | 30,475.00 | 30,474.51 | 407 |
| Nov 11, 2024 | 31,800.00 | 31,800.00 | 30,900.00 | 31,100.00 | 31,099.50 | 276 |
| Nov 8, 2024 | 32,400.00 | 32,800.00 | 31,550.00 | 31,825.00 | 31,824.49 | 254 |
| Nov 7, 2024 | 33,200.00 | 34,125.00 | 33,200.00 | 33,575.00 | 33,574.46 | 272 |
| Nov 6, 2024 | 32,525.00 | 32,700.00 | 32,100.00 | 32,625.00 | 32,624.48 | 339 |
| Nov 5, 2024 | 33,200.00 | 33,500.00 | 33,200.00 | 33,375.00 | 33,374.47 | 38 |
| Nov 4, 2024 | 33,175.00 | 33,275.00 | 32,900.00 | 33,050.00 | 33,049.47 | 142 |
| Nov 1, 2024 | 32,550.00 | 32,975.00 | 32,525.00 | 32,975.00 | 32,974.47 | 213 |
| Oct 31, 2024 | 32,200.00 | 32,275.00 | 31,900.00 | 32,000.00 | 31,999.49 | 136 |
| Oct 30, 2024 | 33,950.00 | 33,950.00 | 32,600.00 | 32,650.00 | 32,649.48 | 446 |
| Oct 29, 2024 | 33,175.00 | 33,425.00 | 32,950.00 | 33,125.00 | 33,124.47 | 642 |
| Oct 28, 2024 | 33,200.00 | 33,200.00 | 33,000.00 | 33,100.00 | 33,099.47 | 153 |
| Oct 25, 2024 | 33,425.00 | 33,450.00 | 32,825.00 | 32,850.00 | 32,849.48 | 54 |
| Oct 24, 2024 | 33,100.00 | 33,100.00 | 32,875.00 | 32,975.00 | 32,974.47 | 19 |
| Oct 23, 2024 | 33,225.00 | 33,275.00 | 33,050.00 | 33,050.00 | 33,049.47 | 658 |
| Oct 22, 2024 | 33,825.00 | 33,875.00 | 33,700.00 | 33,750.00 | 33,749.46 | 123 |
| Oct 21, 2024 | 33,925.00 | 34,025.00 | 33,475.00 | 33,600.00 | 33,599.46 | 79 |
| Oct 18, 2024 | 34,200.00 | 34,250.00 | 34,000.00 | 34,150.00 | 34,149.45 | 259 |
| Oct 17, 2024 | 33,925.00 | 34,150.00 | 33,575.00 | 33,950.00 | 33,949.46 | 646 |
| Oct 16, 2024 | 34,425.00 | 34,700.00 | 33,600.00 | 33,750.00 | 33,749.46 | 2,021 |
| Oct 15, 2024 | 34,625.00 | 34,625.00 | 34,150.00 | 34,325.00 | 34,324.45 | 212 |
| Oct 14, 2024 | 34,725.00 | 35,125.00 | 34,725.00 | 35,125.00 | 35,124.44 | 448 |
| Oct 10, 2024 | 34,975.00 | 35,025.00 | 34,750.00 | 34,750.00 | 34,749.45 | 382 |
| Oct 9, 2024 | 35,075.00 | 35,075.00 | 34,625.00 | 34,775.00 | 34,774.45 | 56 |
| Oct 8, 2024 | 35,450.00 | 35,550.00 | 35,325.00 | 35,475.00 | 35,474.43 | 552 |
| Oct 7, 2024 | 37,250.00 | 37,375.00 | 37,025.00 | 37,075.00 | 37,074.41 | 616 |
| Oct 4, 2024 | 37,400.00 | 37,400.00 | 37,100.00 | 37,150.00 | 37,149.41 | 709 |
| Oct 3, 2024 | 37,950.00 | 37,950.00 | 37,400.00 | 37,450.00 | 37,449.40 | 163 |
| Oct 2, 2024 | 39,325.00 | 39,400.00 | 38,575.00 | 38,700.00 | 38,699.38 | 1,058 |
| Oct 1, 2024 | 38,450.00 | 38,975.00 | 38,175.00 | 38,975.00 | 38,974.38 | 183 |
| Sep 30, 2024 | 38,500.00 | 38,500.00 | 37,800.00 | 38,500.00 | 38,499.39 | 616 |
| Sep 27, 2024 | 38,450.00 | 38,550.00 | 38,050.00 | 38,175.00 | 38,174.39 | 649 |
| Sep 26, 2024 | 36,800.00 | 37,600.00 | 36,750.00 | 37,425.00 | 37,424.40 | 1,770 |
| Sep 25, 2024 | 35,200.00 | 35,525.00 | 35,125.00 | 35,450.00 | 35,449.43 | 196 |
| Sep 24, 2024 | 34,600.00 | 35,150.00 | 34,600.00 | 35,125.00 | 35,124.44 | 299 |
| Sep 23, 2024 | 33,200.00 | 33,575.00 | 33,100.00 | 33,500.00 | 33,499.46 | 52 |
| Sep 20, 2024 | 33,075.00 | 33,075.00 | 32,675.00 | 33,000.00 | 32,999.47 | 2,121 |
| Sep 19, 2024 | 33,675.00 | 33,925.00 | 33,475.00 | 33,650.00 | 33,649.46 | 67 |
| Sep 18, 2024 | 33,025.00 | 33,175.00 | 32,675.00 | 32,675.00 | 32,674.48 | 21 |
| Sep 17, 2024 | 33,400.00 | 33,600.00 | 33,125.00 | 33,200.00 | 33,199.47 | 95 |
| Sep 16, 2024 | 33,125.00 | 33,300.00 | 32,950.00 | 33,250.00 | 33,249.47 | 3,618 |
| Sep 13, 2024 | 858.4 Dividend | |||||
| Sep 13, 2024 | 33,400.00 | 33,425.00 | 33,025.00 | 33,075.00 | 33,074.47 | 215 |
| Sep 12, 2024 | 33,175.00 | 33,825.00 | 33,100.00 | 33,700.00 | 33,698.72 | 171 |
| Sep 11, 2024 | 32,300.00 | 33,175.00 | 32,125.00 | 32,950.00 | 32,948.75 | 5,993 |
| Sep 10, 2024 | 32,075.00 | 32,125.00 | 31,400.00 | 32,125.00 | 32,123.78 | 870 |
| Sep 9, 2024 | 32,725.00 | 32,750.00 | 32,050.00 | 32,275.00 | 32,273.78 | 1,459 |
| Sep 6, 2024 | 33,475.00 | 33,475.00 | 32,150.00 | 32,300.00 | 32,298.78 | 548 |
| Sep 5, 2024 | 34,000.00 | 34,125.00 | 33,300.00 | 33,450.00 | 33,448.73 | 514 |
| Sep 4, 2024 | 34,500.00 | 34,500.00 | 33,850.00 | 33,850.00 | 33,848.72 | 265 |
| Sep 3, 2024 | 36,000.00 | 36,000.00 | 33,925.00 | 34,200.00 | 34,198.70 | 3,249 |
| Sep 2, 2024 | 37,000.00 | 37,000.00 | 36,900.00 | 36,900.00 | 36,898.60 | 41 |
| Aug 30, 2024 | 35,250.00 | 35,725.00 | 35,250.00 | 35,725.00 | 35,723.64 | 673 |
| Aug 29, 2024 | 35,600.00 | 35,700.00 | 35,325.00 | 35,550.00 | 35,548.65 | 139 |
| Aug 28, 2024 | 36,100.00 | 36,100.00 | 34,975.00 | 35,125.00 | 35,123.67 | 654 |
| Aug 27, 2024 | 36,600.00 | 36,600.00 | 35,775.00 | 36,100.00 | 36,098.63 | 663 |
| Aug 26, 2024 | 36,075.00 | 36,075.00 | 35,600.00 | 35,775.00 | 35,773.64 | 1,388 |
| Aug 23, 2024 | 35,350.00 | 35,600.00 | 35,225.00 | 35,450.00 | 35,448.66 | 494 |
| Aug 22, 2024 | 35,450.00 | 35,450.00 | 34,925.00 | 35,125.00 | 35,123.67 | 127 |
| Aug 21, 2024 | 35,425.00 | 35,825.00 | 35,425.00 | 35,700.00 | 35,698.65 | 230 |
| Aug 20, 2024 | 34,875.00 | 34,875.00 | 34,500.00 | 34,650.00 | 34,648.68 | 181 |
| Aug 19, 2024 | 34,400.00 | 35,125.00 | 34,400.00 | 34,700.00 | 34,698.68 | 454 |
| Aug 16, 2024 | 33,750.00 | 34,625.00 | 33,600.00 | 34,400.00 | 34,398.70 | 378 |
| Aug 15, 2024 | 33,075.00 | 33,775.00 | 32,950.00 | 33,700.00 | 33,698.72 | 119 |
| Aug 14, 2024 | 34,000.00 | 34,000.00 | 32,775.00 | 33,200.00 | 33,198.74 | 689 |
| Aug 13, 2024 | 33,900.00 | 34,225.00 | 33,900.00 | 34,000.00 | 33,998.71 | 312 |
| Aug 12, 2024 | 34,475.00 | 34,600.00 | 34,300.00 | 34,375.00 | 34,373.70 | 152 |
| Aug 9, 2024 | 35,050.00 | 35,050.00 | 34,650.00 | 34,900.00 | 34,898.68 | 91 |
| Aug 8, 2024 | 35,050.00 | 35,175.00 | 34,900.00 | 35,025.00 | 35,023.67 | 57 |
| Aug 7, 2024 | 35,650.00 | 35,775.00 | 35,100.00 | 35,100.00 | 35,098.67 | 108 |
| Aug 6, 2024 | 35,475.00 | 36,000.00 | 35,300.00 | 35,825.00 | 35,823.64 | 311 |
| Aug 5, 2024 | 35,250.00 | 35,625.00 | 35,125.00 | 35,475.00 | 35,473.66 | 237 |
| Aug 2, 2024 | 35,475.00 | 35,850.00 | 35,150.00 | 35,850.00 | 35,848.64 | 692 |
| Aug 1, 2024 | 36,000.00 | 36,000.00 | 35,175.00 | 35,325.00 | 35,323.66 | 372 |
| Jul 31, 2024 | 35,000.00 | 36,000.00 | 34,525.00 | 35,725.00 | 35,723.64 | 248 |
| Jul 30, 2024 | 35,075.00 | 35,075.00 | 34,075.00 | 34,150.00 | 34,148.70 | 226 |
| Jul 29, 2024 | 36,500.00 | 36,500.00 | 35,525.00 | 35,625.00 | 35,623.65 | 57 |
| Jul 26, 2024 | 36,625.00 | 36,725.00 | 36,300.00 | 36,525.00 | 36,523.62 | 482 |
| Jul 25, 2024 | 36,550.00 | 36,875.00 | 36,350.00 | 36,475.00 | 36,473.62 | 596 |
| Jul 24, 2024 | 36,750.00 | 36,750.00 | 36,325.00 | 36,325.00 | 36,323.62 | 260 |
| Jul 23, 2024 | 36,600.00 | 36,850.00 | 36,600.00 | 36,800.00 | 36,798.61 | 110 |
| Jul 22, 2024 | 37,175.00 | 37,300.00 | 36,900.00 | 37,025.00 | 37,023.60 | 103 |
| Jul 19, 2024 | 36,775.00 | 37,350.00 | 36,750.00 | 37,175.00 | 37,173.59 | 84 |
| Jul 18, 2024 | 37,400.00 | 37,425.00 | 37,075.00 | 37,200.00 | 37,198.59 | 134 |
| Jul 17, 2024 | 36,925.00 | 37,675.00 | 36,925.00 | 37,300.00 | 37,298.59 | 795 |
| Jul 16, 2024 | 35,500.00 | 37,075.00 | 35,350.00 | 36,775.00 | 36,773.61 | 699 |
| Jul 15, 2024 | 39,750.00 | 39,825.00 | 38,050.00 | 38,375.00 | 38,373.55 | 559 |
| Jul 12, 2024 | 42,475.00 | 42,850.00 | 42,350.00 | 42,475.00 | 42,473.39 | 197 |
| Jul 11, 2024 | 40,700.00 | 41,300.00 | 40,300.00 | 41,300.00 | 41,298.43 | 56 |
| Jul 10, 2024 | 40,275.00 | 40,650.00 | 40,275.00 | 40,650.00 | 40,648.46 | 71 |
| Jul 8, 2024 | 41,528.50 | 41,528.50 | 40,352.50 | 40,352.50 | 40,350.97 | 28 |
| Jul 5, 2024 | 41,353.00 | 41,647.00 | 41,341.00 | 41,550.00 | 41,548.43 | 54 |
| Jul 4, 2024 | 43,000.00 | 43,000.00 | 42,599.50 | 42,647.00 | 42,645.39 | 50 |
| Jul 3, 2024 | 41,909.00 | 42,094.50 | 41,391.00 | 41,400.50 | 41,398.93 | 109 |
| Jul 2, 2024 | 41,555.00 | 41,555.00 | 40,863.50 | 41,391.00 | 41,389.43 | 417 |
| Jul 1, 2024 | 40,220.50 | 40,632.00 | 39,656.50 | 40,619.50 | 40,617.96 | 176 |
| Jun 28, 2024 | 38,700.00 | 38,750.00 | 38,380.50 | 38,674.00 | 38,672.54 | 133 |
| Jun 27, 2024 | 38,368.50 | 38,437.00 | 38,032.00 | 38,199.00 | 38,197.55 | 617 |
| Jun 26, 2024 | 38,044.00 | 38,478.00 | 37,700.00 | 38,438.50 | 38,437.04 | 253 |
| Jun 25, 2024 | 37,128.00 | 37,544.00 | 37,128.00 | 37,224.50 | 37,223.09 | 47 |
| Jun 24, 2024 | 36,803.00 | 37,505.50 | 36,803.00 | 37,303.50 | 37,302.09 | 353 |
| Jun 19, 2024 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 36,998.60 | 3 |
| Jun 18, 2024 | 36,078.00 | 36,078.00 | 35,760.00 | 36,000.00 | 35,998.64 | 105 |
| Jun 14, 2024 | 35,982.50 | 36,110.00 | 35,735.00 | 36,029.00 | 36,027.64 | 74 |
| Jun 13, 2024 | 37,400.00 | 39,000.00 | 35,618.50 | 36,497.00 | 36,495.62 | 175 |
| Jun 12, 2024 | 37,644.50 | 37,810.00 | 37,255.00 | 37,400.00 | 37,398.58 | 638 |
| Jun 11, 2024 | 36,782.00 | 36,998.50 | 36,782.00 | 36,923.50 | 36,922.10 | 122 |
| Jun 10, 2024 | 38,470.00 | 38,470.00 | 37,912.00 | 38,165.00 | 38,163.55 | 90 |
| Jun 7, 2024 | 38,500.00 | 38,500.00 | 37,962.00 | 38,322.50 | 38,321.05 | 145 |
| Jun 6, 2024 | 38,478.00 | 38,986.00 | 38,478.00 | 38,914.00 | 38,912.52 | 1,624 |
| Jun 5, 2024 | 38,092.00 | 38,328.00 | 37,843.50 | 38,328.00 | 38,326.55 | 46 |
| Jun 4, 2024 | 38,362.50 | 38,777.50 | 37,518.50 | 38,092.00 | 38,090.55 | 134 |
| Jun 3, 2024 | 37,025.00 | 38,352.00 | 36,850.00 | 38,352.00 | 38,350.55 | 249 |
| May 31, 2024 | 35,750.00 | 37,057.00 | 35,750.00 | 37,057.00 | 37,055.59 | 134 |
| May 30, 2024 | 35,300.00 | 35,786.50 | 35,300.00 | 35,700.00 | 35,698.65 | 549 |
| May 29, 2024 | 37,085.50 | 37,085.50 | 35,840.00 | 36,150.00 | 36,148.63 | 1,585 |
| May 28, 2024 | 38,460.00 | 38,460.00 | 36,470.00 | 36,900.00 | 36,898.60 | 376 |
| May 27, 2024 | 36,814.00 | 38,654.50 | 36,814.00 | 38,492.00 | 38,490.54 | 35 |
| May 24, 2024 | 37,000.00 | 37,642.50 | 36,329.00 | 36,707.00 | 36,705.61 | 175 |
| May 23, 2024 | 37,693.00 | 38,070.00 | 36,138.50 | 36,975.00 | 36,973.60 | 708 |
| May 22, 2024 | 38,376.00 | 38,376.00 | 35,940.00 | 36,800.00 | 36,798.61 | 191 |
| May 21, 2024 | 35,634.00 | 36,900.00 | 35,634.00 | 36,900.00 | 36,898.60 | 103 |
| May 20, 2024 | 34,012.50 | 34,541.00 | 33,926.00 | 34,536.50 | 34,535.19 | 162 |
| May 17, 2024 | 33,240.00 | 34,039.50 | 33,240.00 | 34,022.50 | 34,021.21 | 120 |
| May 16, 2024 | 32,653.00 | 33,270.00 | 32,652.50 | 33,001.00 | 32,999.75 | 223 |
| May 15, 2024 | 31,969.50 | 32,401.00 | 31,969.50 | 32,400.50 | 32,399.27 | 308 |
| May 14, 2024 | 31,689.00 | 32,052.00 | 31,588.00 | 31,891.00 | 31,889.79 | 324 |
| May 13, 2024 | 31,089.50 | 31,089.50 | 30,805.50 | 30,918.50 | 30,917.33 | 86 |
| May 10, 2024 | 31,059.00 | 31,203.50 | 30,786.00 | 30,925.00 | 30,923.83 | 339 |
| May 9, 2024 | 30,919.00 | 31,059.00 | 30,750.00 | 31,059.00 | 31,057.82 | 104 |
| May 8, 2024 | 31,000.00 | 31,084.50 | 30,383.50 | 30,498.00 | 30,496.84 | 471 |
| May 7, 2024 | 32,124.50 | 32,124.50 | 31,393.00 | 31,393.00 | 31,391.81 | 44 |
| May 6, 2024 | 31,557.50 | 31,592.00 | 31,300.00 | 31,497.00 | 31,495.80 | 297 |
| May 3, 2024 | 31,189.00 | 31,868.50 | 31,189.00 | 31,484.50 | 31,483.30 | 260 |
| May 2, 2024 | 30,482.00 | 31,100.00 | 30,441.50 | 31,075.00 | 31,073.82 | 91 |
| Apr 30, 2024 | 30,702.00 | 30,752.00 | 30,199.00 | 30,263.00 | 30,261.85 | 323 |
| Apr 29, 2024 | 30,600.00 | 30,989.50 | 30,600.00 | 30,957.50 | 30,956.33 | 154 |
| Apr 26, 2024 | 30,905.50 | 30,905.50 | 30,397.00 | 30,669.50 | 30,668.34 | 79 |
| Apr 25, 2024 | 30,430.50 | 31,052.00 | 30,430.50 | 31,039.00 | 31,037.82 | 304 |
| Apr 24, 2024 | 31,177.50 | 31,307.50 | 30,998.00 | 31,204.50 | 31,203.32 | 59 |
| Apr 23, 2024 | 30,684.00 | 30,916.00 | 30,684.00 | 30,800.00 | 30,798.83 | 126 |