Santiago - Delayed Quote CLP
The Walt Disney Company (DISCL.SN)
87,390.00
-19,960.00
(-18.59%)
As of May 5 at 1:25:02 PM GMT-4. Market Open.
Currency in CLP 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 5, 2025 | 0.00 | 87,390.00 | 87,390.00 | 87,390.00 | 87,390.00 | - |
| May 2, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 30, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 29, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 28, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 25, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 24, 2025 | 84,000.00 | 84,000.00 | 84,000.00 | 107,350.00 | 107,350.00 | 5 |
| Apr 23, 2025 | 82,593.00 | 82,593.00 | 82,593.00 | 107,350.00 | 107,350.00 | 1 |
| Apr 22, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 21, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 17, 2025 | 82,870.00 | 82,870.00 | 82,870.00 | 107,350.00 | 107,350.00 | 20 |
| Apr 16, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 15, 2025 | 83,400.00 | 83,400.00 | 83,195.00 | 107,350.00 | 107,350.00 | 16 |
| Apr 14, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 11, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 10, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 9, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 8, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 7, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 4, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 3, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 2, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Apr 1, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 31, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 28, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 27, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 26, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 25, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 24, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 21, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 20, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 19, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 18, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 17, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 14, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 13, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 12, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 11, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 10, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 7, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 6, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 5, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 4, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Mar 3, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 28, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 27, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 26, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 25, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 24, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 21, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 20, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 19, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 18, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 17, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 14, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 13, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 12, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 11, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 10, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | - |
| Feb 7, 2025 | 107,100.00 | 107,100.00 | 107,100.00 | 107,350.00 | 107,350.00 | 1 |
| Feb 6, 2025 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 107,350.00 | 93 |
| Feb 5, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Feb 4, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Feb 3, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 31, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 30, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 29, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 28, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 27, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 24, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 23, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 22, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 21, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 20, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 17, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 16, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 15, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 14, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 13, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 10, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 9, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 8, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 7, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 6, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 3, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Jan 2, 2025 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Dec 30, 2024 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Dec 27, 2024 | 110,550.00 | 110,550.00 | 110,550.00 | 111,600.00 | 111,600.00 | 4 |
| Dec 26, 2024 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Dec 24, 2024 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Dec 23, 2024 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Dec 20, 2024 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | - |
| Dec 19, 2024 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 111,600.00 | 440 |
| Dec 18, 2024 | 111,700.00 | 111,700.00 | 111,700.00 | 111,700.00 | 111,700.00 | - |
| Dec 17, 2024 | 111,700.00 | 111,700.00 | 111,700.00 | 111,700.00 | 111,700.00 | - |
| Dec 16, 2024 | 493.85 Dividend | |||||
| Dec 16, 2024 | 111,700.00 | 111,700.00 | 111,700.00 | 111,700.00 | 111,700.00 | - |
| Dec 13, 2024 | 111,700.00 | 111,700.00 | 111,700.00 | 111,700.00 | 111,206.15 | - |
| Dec 12, 2024 | 111,700.00 | 111,700.00 | 111,700.00 | 111,700.00 | 111,206.15 | - |
| Dec 11, 2024 | 111,320.00 | 111,320.00 | 111,090.00 | 111,700.00 | 111,206.15 | 16 |
| Dec 10, 2024 | 111,700.00 | 111,700.00 | 111,700.00 | 111,700.00 | 111,206.15 | 100 |
| Dec 9, 2024 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 114,491.55 | - |
| Dec 6, 2024 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 114,491.55 | - |
| Dec 5, 2024 | 113,200.00 | 113,200.00 | 113,200.00 | 115,000.00 | 114,491.55 | 8 |
| Dec 4, 2024 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 114,491.55 | - |
| Dec 3, 2024 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 114,491.55 | - |
| Dec 2, 2024 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 114,491.55 | - |
| Nov 29, 2024 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 114,491.55 | 134 |
| Nov 28, 2024 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 105,531.35 | - |
| Nov 27, 2024 | 114,430.00 | 114,500.00 | 114,430.00 | 106,000.00 | 105,531.35 | 11 |
| Nov 26, 2024 | 113,210.00 | 113,210.00 | 113,210.00 | 106,000.00 | 105,531.35 | 23 |
| Nov 25, 2024 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 105,531.35 | - |
| Nov 22, 2024 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 105,531.35 | - |
| Nov 21, 2024 | 112,450.00 | 112,450.00 | 112,450.00 | 106,000.00 | 105,531.35 | 28 |
| Nov 20, 2024 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 105,531.35 | - |
| Nov 19, 2024 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 105,531.35 | - |
| Nov 18, 2024 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 105,531.35 | - |
| Nov 15, 2024 | 108,000.00 | 111,000.00 | 108,000.00 | 106,000.00 | 105,531.35 | 38 |
| Nov 14, 2024 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 105,531.35 | 165 |
| Nov 13, 2024 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 97,566.72 | - |
| Nov 12, 2024 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 97,566.72 | - |
| Nov 11, 2024 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 97,566.72 | 200 |
| Nov 8, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Nov 7, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Nov 6, 2024 | 79,200.00 | 79,200.00 | 79,200.00 | 88,000.00 | 87,610.93 | 1 |
| Nov 5, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Nov 4, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Oct 30, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Oct 29, 2024 | 90,570.00 | 90,570.00 | 90,570.00 | 88,000.00 | 87,610.93 | 2 |
| Oct 28, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Oct 25, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Oct 24, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Oct 23, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Oct 22, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Oct 21, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Oct 18, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Oct 17, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Oct 16, 2024 | 89,890.00 | 89,890.00 | 89,890.00 | 88,000.00 | 87,610.93 | 22 |
| Oct 15, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | - |
| Oct 14, 2024 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 87,610.93 | 90 |
| Oct 11, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Oct 10, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Oct 9, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Oct 8, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Oct 7, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Oct 4, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Oct 3, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Oct 2, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Oct 1, 2024 | 85,400.00 | 85,400.00 | 85,400.00 | 83,700.00 | 83,329.95 | 50 |
| Sep 30, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Sep 27, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Sep 26, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Sep 25, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Sep 24, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Sep 23, 2024 | 85,000.00 | 85,620.00 | 85,000.00 | 83,700.00 | 83,329.95 | 7 |
| Sep 17, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Sep 16, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Sep 13, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Sep 12, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Sep 11, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | - |
| Sep 10, 2024 | 83,700.00 | 83,700.00 | 83,700.00 | 83,700.00 | 83,329.95 | 100 |
| Sep 9, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Sep 6, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Sep 5, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Sep 4, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Sep 3, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Sep 2, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 30, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 29, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 28, 2024 | 80,700.00 | 80,700.00 | 80,700.00 | 94,007.00 | 93,591.38 | 1 |
| Aug 27, 2024 | 82,700.00 | 82,700.00 | 82,700.00 | 94,007.00 | 93,591.38 | 50 |
| Aug 26, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 23, 2024 | 81,548.00 | 82,199.00 | 81,548.00 | 94,007.00 | 93,591.38 | 52 |
| Aug 22, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 21, 2024 | 82,900.00 | 82,900.00 | 82,900.00 | 94,007.00 | 93,591.38 | 27 |
| Aug 20, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 19, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 16, 2024 | 83,500.00 | 83,500.00 | 83,500.00 | 94,007.00 | 93,591.38 | 23 |
| Aug 14, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 13, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 12, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 9, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 8, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 7, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 6, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 5, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 2, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Aug 1, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Jul 31, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Jul 30, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Jul 29, 2024 | 86,500.00 | 88,162.00 | 86,500.00 | 94,007.00 | 93,591.38 | 44 |
| Jul 26, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Jul 25, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Jul 24, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Jul 23, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Jul 22, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Jul 19, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Jul 15, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Jul 12, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Jul 11, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,591.38 | - |
| Jul 10, 2024 | 88,697.00 | 88,697.00 | 88,697.00 | 94,007.00 | 93,591.38 | 2 |
| Jul 9, 2024 | 89,900.00 | 90,000.00 | 89,900.00 | 94,007.00 | 93,591.38 | 14 |
| Jul 8, 2024 | 419.6295 Dividend | |||||
| Jul 8, 2024 | 91,810.00 | 91,810.00 | 91,810.00 | 94,007.00 | 93,591.38 | 2 |
| Jul 5, 2024 | 91,083.00 | 91,510.00 | 91,083.00 | 94,007.00 | 93,173.60 | 32 |
| Jul 4, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,173.60 | - |
| Jul 3, 2024 | 94,007.00 | 94,007.00 | 94,007.00 | 94,007.00 | 93,173.60 | - |
| Jul 2, 2024 | 92,100.00 | 92,100.00 | 91,980.00 | 94,007.00 | 93,173.60 | 8 |
| Jul 1, 2024 | 92,400.00 | 92,400.00 | 92,400.00 | 94,007.00 | 93,173.60 | 9 |
| Jun 28, 2024 | 97,000.00 | 97,000.00 | 93,700.00 | 94,007.00 | 93,173.60 | 434 |
| Jun 27, 2024 | 96,046.00 | 97,200.00 | 95,990.00 | 97,088.00 | 96,227.29 | 670 |
| Jun 26, 2024 | 97,429.00 | 97,429.00 | 97,429.00 | 92,400.00 | 91,580.84 | 1 |
| Jun 25, 2024 | 96,200.00 | 96,200.00 | 95,516.00 | 92,400.00 | 91,580.84 | 2 |
| Jun 24, 2024 | 92,400.00 | 92,400.00 | 92,400.00 | 92,400.00 | 91,580.84 | - |
| Jun 21, 2024 | 96,200.00 | 96,200.00 | 96,200.00 | 92,400.00 | 91,580.84 | 13 |
| Jun 19, 2024 | 92,400.00 | 92,400.00 | 92,400.00 | 92,400.00 | 91,580.84 | - |
| Jun 18, 2024 | 94,835.00 | 94,835.00 | 94,421.00 | 92,400.00 | 91,580.84 | 5 |
| Jun 17, 2024 | 95,104.00 | 95,104.00 | 95,104.00 | 92,400.00 | 91,580.84 | 2 |
| Jun 14, 2024 | 92,644.00 | 92,644.00 | 92,644.00 | 92,400.00 | 91,580.84 | 1 |
| Jun 13, 2024 | 91,922.00 | 91,922.00 | 91,922.00 | 92,400.00 | 91,580.84 | 55 |
| Jun 12, 2024 | 92,400.00 | 92,400.00 | 92,400.00 | 92,400.00 | 91,580.84 | 100 |
| Jun 11, 2024 | 94,053.00 | 94,053.00 | 94,053.00 | 91,559.00 | 90,747.30 | 12 |
| Jun 10, 2024 | 91,559.00 | 91,559.00 | 91,559.00 | 91,559.00 | 90,747.30 | - |
| Jun 7, 2024 | 93,841.00 | 93,841.00 | 93,841.00 | 91,559.00 | 90,747.30 | 15 |
| Jun 6, 2024 | 91,559.00 | 91,559.00 | 91,559.00 | 91,559.00 | 90,747.30 | 100 |
| Jun 5, 2024 | 92,500.00 | 92,500.00 | 91,800.00 | 94,910.00 | 94,068.59 | 21 |
| Jun 4, 2024 | 92,936.00 | 92,951.00 | 92,749.00 | 94,910.00 | 94,068.59 | 39 |
| Jun 3, 2024 | 93,839.00 | 93,839.00 | 93,266.00 | 94,910.00 | 94,068.59 | 9 |
| May 31, 2024 | 94,242.00 | 94,910.00 | 94,242.00 | 94,910.00 | 94,068.59 | 109 |
| May 30, 2024 | 91,933.00 | 93,684.00 | 91,933.00 | 91,466.00 | 90,655.13 | 8 |
| May 29, 2024 | 91,466.00 | 91,466.00 | 91,466.00 | 91,466.00 | 90,655.13 | - |
| May 28, 2024 | 91,430.00 | 92,440.00 | 91,430.00 | 91,466.00 | 90,655.13 | 15 |
| May 27, 2024 | 91,466.00 | 91,466.00 | 91,466.00 | 91,466.00 | 90,655.13 | - |
| May 24, 2024 | 91,466.00 | 91,466.00 | 91,466.00 | 91,466.00 | 90,655.13 | - |
| May 23, 2024 | 92,300.00 | 92,300.00 | 92,300.00 | 91,466.00 | 90,655.13 | 10 |
| May 22, 2024 | 92,700.00 | 94,205.00 | 92,700.00 | 91,466.00 | 90,655.13 | 30 |
| May 20, 2024 | 91,000.00 | 91,530.00 | 91,000.00 | 91,466.00 | 90,655.13 | 126 |
| May 17, 2024 | 93,460.00 | 93,610.00 | 92,100.00 | 98,147.00 | 97,276.90 | 35 |
| May 16, 2024 | 93,370.00 | 93,370.00 | 93,300.00 | 98,147.00 | 97,276.90 | 28 |
| May 15, 2024 | 92,800.00 | 92,800.00 | 92,600.00 | 98,147.00 | 97,276.90 | 13 |
| May 14, 2024 | 96,400.00 | 96,400.00 | 96,400.00 | 98,147.00 | 97,276.90 | 1 |
| May 13, 2024 | 98,179.00 | 98,179.00 | 98,179.00 | 98,147.00 | 97,276.90 | 2 |
| May 10, 2024 | 97,976.00 | 97,990.00 | 97,976.00 | 98,147.00 | 97,276.90 | 58 |
| May 9, 2024 | 98,152.00 | 98,182.00 | 98,152.00 | 98,147.00 | 97,276.90 | 11 |
| May 8, 2024 | 99,631.00 | 99,631.00 | 98,850.00 | 98,147.00 | 97,276.90 | 59 |
| May 7, 2024 | 100,000.00 | 100,000.00 | 97,947.00 | 98,147.00 | 97,276.90 | 84 |
| May 6, 2024 | 105,246.00 | 105,246.00 | 105,246.00 | 105,246.00 | 104,312.96 | - |