Buenos Aires - Delayed Quote ARS
Embraer S.A. (ERJ.BA)
54,500.00
+750.00
+(1.40%)
As of 11:06:37 AM GMT-3. Market Open.
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 28, 2025 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 1 |
| Apr 25, 2025 | 53,750.00 | 53,850.00 | 53,150.00 | 53,750.00 | 53,750.00 | 209 |
| Apr 24, 2025 | 54,000.00 | 54,550.00 | 53,500.00 | 53,600.00 | 53,600.00 | 275 |
| Apr 23, 2025 | 51,400.00 | 53,000.00 | 51,400.00 | 52,500.00 | 52,500.00 | 129 |
| Apr 22, 2025 | 47,175.00 | 49,375.00 | 47,175.00 | 49,375.00 | 49,375.00 | 1,582 |
| Apr 21, 2025 | 46,950.00 | 47,900.00 | 46,850.00 | 47,675.00 | 47,675.00 | 257 |
| Apr 16, 2025 | 54,300.00 | 54,300.00 | 49,850.00 | 50,300.00 | 50,300.00 | 548 |
| Apr 15, 2025 | 54,950.00 | 55,700.00 | 54,250.00 | 54,900.00 | 54,900.00 | 562 |
| Apr 14, 2025 | 55,400.00 | 55,500.00 | 50,000.00 | 54,350.00 | 54,350.00 | 568 |
| Apr 11, 2025 | 56,150.00 | 56,550.00 | 53,850.00 | 55,250.00 | 55,250.00 | 799 |
| Apr 10, 2025 | 58,000.00 | 58,000.00 | 55,550.00 | 56,000.00 | 56,000.00 | 592 |
| Apr 9, 2025 | 56,000.00 | 58,600.00 | 53,300.00 | 57,650.00 | 57,650.00 | 726 |
| Apr 8, 2025 | 57,000.00 | 57,200.00 | 55,150.00 | 55,150.00 | 55,150.00 | 394 |
| Apr 7, 2025 | 54,100.00 | 56,800.00 | 54,100.00 | 55,450.00 | 55,450.00 | 347 |
| Apr 4, 2025 | 59,450.00 | 59,450.00 | 55,000.00 | 55,250.00 | 55,250.00 | 1,182 |
| Apr 3, 2025 | 64,050.00 | 64,050.00 | 59,400.00 | 59,550.00 | 59,550.00 | 552 |
| Apr 1, 2025 | 60,650.00 | 61,200.00 | 59,750.00 | 60,650.00 | 60,650.00 | 520 |
| Mar 31, 2025 | 60,400.00 | 61,000.00 | 59,600.00 | 60,850.00 | 60,850.00 | 427 |
| Mar 28, 2025 | 61,650.00 | 61,650.00 | 60,000.00 | 60,500.00 | 60,500.00 | 420 |
| Mar 27, 2025 | 62,700.00 | 63,000.00 | 61,550.00 | 61,600.00 | 61,600.00 | 929 |
| Mar 26, 2025 | 62,800.00 | 63,500.00 | 62,350.00 | 63,050.00 | 63,050.00 | 785 |
| Mar 25, 2025 | 64,450.00 | 64,850.00 | 63,200.00 | 63,550.00 | 63,550.00 | 2,756 |
| Mar 21, 2025 | 68,000.00 | 68,900.00 | 67,050.00 | 67,850.00 | 67,850.00 | 678 |
| Mar 20, 2025 | 69,300.00 | 69,300.00 | 65,950.00 | 67,450.00 | 67,450.00 | 1,525 |
| Mar 19, 2025 | 72,400.00 | 74,150.00 | 72,150.00 | 72,550.00 | 72,550.00 | 624 |
| Mar 18, 2025 | 69,300.00 | 71,700.00 | 69,300.00 | 71,700.00 | 71,700.00 | 612 |
| Mar 17, 2025 | 65,850.00 | 69,100.00 | 65,850.00 | 68,750.00 | 68,750.00 | 2,480 |
| Mar 14, 2025 | 64,000.00 | 65,850.00 | 63,950.00 | 64,950.00 | 64,950.00 | 876 |
| Mar 13, 2025 | 61,950.00 | 63,350.00 | 61,950.00 | 63,200.00 | 63,200.00 | 147 |
| Mar 12, 2025 | 61,550.00 | 62,250.00 | 61,500.00 | 62,100.00 | 62,100.00 | 410 |
| Mar 11, 2025 | 62,500.00 | 62,500.00 | 61,500.00 | 62,150.00 | 62,150.00 | 3,472 |
| Mar 10, 2025 | 62,400.00 | 63,550.00 | 62,150.00 | 62,550.00 | 62,550.00 | 429 |
| Mar 7, 2025 | 63,800.00 | 64,000.00 | 61,600.00 | 62,150.00 | 62,150.00 | 779 |
| Mar 6, 2025 | 65,700.00 | 65,900.00 | 63,800.00 | 64,050.00 | 64,050.00 | 895 |
| Mar 5, 2025 | 59,800.00 | 65,250.00 | 59,750.00 | 65,150.00 | 65,150.00 | 1,783 |
| Feb 28, 2025 | 57,500.00 | 58,200.00 | 56,950.00 | 57,900.00 | 57,900.00 | 3,580 |
| Feb 27, 2025 | 53,100.00 | 58,800.00 | 52,800.00 | 58,100.00 | 58,100.00 | 6,826 |
| Feb 26, 2025 | 51,750.00 | 52,350.00 | 51,550.00 | 51,950.00 | 51,950.00 | 1,785 |
| Feb 25, 2025 | 52,500.00 | 52,850.00 | 51,150.00 | 51,250.00 | 51,250.00 | 507 |
| Feb 24, 2025 | 51,000.00 | 51,000.00 | 49,250.00 | 50,300.00 | 50,300.00 | 244 |
| Feb 21, 2025 | 52,350.00 | 52,350.00 | 49,875.00 | 50,100.00 | 50,100.00 | 1,229 |
| Feb 20, 2025 | 51,750.00 | 52,600.00 | 51,750.00 | 52,450.00 | 52,450.00 | 1,173 |
| Feb 19, 2025 | 51,400.00 | 52,050.00 | 51,100.00 | 51,900.00 | 51,900.00 | 261 |
| Feb 18, 2025 | 51,100.00 | 51,650.00 | 50,900.00 | 51,500.00 | 51,500.00 | 2,212 |
| Feb 17, 2025 | 50,700.00 | 51,500.00 | 50,700.00 | 51,450.00 | 51,450.00 | 68 |
| Feb 14, 2025 | 50,500.00 | 51,150.00 | 50,350.00 | 51,000.00 | 51,000.00 | 363 |
| Feb 13, 2025 | 49,200.00 | 50,400.00 | 49,200.00 | 50,200.00 | 50,200.00 | 1,412 |
| Feb 12, 2025 | 49,475.00 | 49,575.00 | 48,750.00 | 49,450.00 | 49,450.00 | 264 |
| Feb 11, 2025 | 49,700.00 | 50,100.00 | 49,425.00 | 49,425.00 | 49,425.00 | 206 |
| Feb 10, 2025 | 51,350.00 | 51,950.00 | 50,200.00 | 50,350.00 | 50,350.00 | 539 |
| Feb 7, 2025 | 53,850.00 | 54,000.00 | 51,900.00 | 52,150.00 | 52,150.00 | 1,195 |
| Feb 6, 2025 | 53,750.00 | 54,400.00 | 52,800.00 | 53,300.00 | 53,300.00 | 810 |
| Feb 5, 2025 | 50,100.00 | 55,300.00 | 50,100.00 | 55,050.00 | 55,050.00 | 1,543 |
| Feb 4, 2025 | 48,350.00 | 49,000.00 | 47,825.00 | 47,875.00 | 47,875.00 | 269 |
| Feb 3, 2025 | 49,000.00 | 49,000.00 | 47,050.00 | 48,450.00 | 48,450.00 | 496 |
| Jan 31, 2025 | 48,150.00 | 49,275.00 | 48,150.00 | 48,425.00 | 48,425.00 | 277 |
| Jan 30, 2025 | 47,625.00 | 48,425.00 | 47,425.00 | 48,225.00 | 48,225.00 | 116 |
| Jan 29, 2025 | 47,300.00 | 48,050.00 | 47,225.00 | 47,600.00 | 47,600.00 | 198 |
| Jan 28, 2025 | 47,275.00 | 47,925.00 | 47,150.00 | 47,275.00 | 47,275.00 | 91 |
| Jan 27, 2025 | 48,050.00 | 48,050.00 | 47,000.00 | 47,125.00 | 47,125.00 | 547 |
| Jan 24, 2025 | 49,000.00 | 49,000.00 | 46,975.00 | 48,050.00 | 48,050.00 | 192 |
| Jan 23, 2025 | 49,200.00 | 49,925.00 | 49,050.00 | 49,350.00 | 49,350.00 | 630 |
| Jan 22, 2025 | 49,525.00 | 49,875.00 | 48,925.00 | 48,925.00 | 48,925.00 | 618 |
| Jan 21, 2025 | 47,900.00 | 49,175.00 | 47,900.00 | 49,050.00 | 49,050.00 | 1,101 |
| Jan 20, 2025 | 47,025.00 | 47,750.00 | 44,675.00 | 45,575.00 | 45,575.00 | 27 |
| Jan 17, 2025 | 47,500.00 | 47,625.00 | 46,850.00 | 47,025.00 | 47,025.00 | 414 |
| Jan 16, 2025 | 45,650.00 | 47,100.00 | 45,650.00 | 47,100.00 | 47,100.00 | 519 |
| Jan 15, 2025 | 45,900.00 | 46,300.00 | 45,375.00 | 45,425.00 | 45,425.00 | 334 |
| Jan 14, 2025 | 44,125.00 | 45,250.00 | 44,000.00 | 45,250.00 | 45,250.00 | 136 |
| Jan 13, 2025 | 44,825.00 | 45,100.00 | 44,250.00 | 44,250.00 | 44,250.00 | 102 |
| Jan 10, 2025 | 44,000.00 | 44,800.00 | 43,850.00 | 44,750.00 | 44,750.00 | 857 |
| Jan 9, 2025 | 44,900.00 | 45,000.00 | 42,550.00 | 43,000.00 | 43,000.00 | 288 |
| Jan 8, 2025 | 45,475.00 | 45,475.00 | 44,600.00 | 44,925.00 | 44,925.00 | 438 |
| Jan 7, 2025 | 44,075.00 | 45,575.00 | 44,075.00 | 45,450.00 | 45,450.00 | 726 |
| Jan 6, 2025 | 44,000.00 | 44,200.00 | 43,475.00 | 44,075.00 | 44,075.00 | 289 |
| Jan 3, 2025 | 44,300.00 | 44,400.00 | 43,875.00 | 44,000.00 | 44,000.00 | 224 |
| Jan 2, 2025 | 43,950.00 | 44,325.00 | 43,600.00 | 44,125.00 | 44,125.00 | 865 |
| Dec 30, 2024 | 43,300.00 | 44,000.00 | 42,500.00 | 43,175.00 | 43,175.00 | 277 |
| Dec 27, 2024 | 44,000.00 | 44,000.00 | 42,675.00 | 43,300.00 | 43,300.00 | 260 |
| Dec 26, 2024 | 42,300.00 | 43,175.00 | 42,300.00 | 43,175.00 | 43,175.00 | 314 |
| Dec 24, 2024 | 41,825.00 | 43,050.00 | 41,675.00 | 42,925.00 | 42,925.00 | 174 |
| Dec 23, 2024 | 42,150.00 | 42,300.00 | 41,525.00 | 42,225.00 | 42,225.00 | 184 |
| Dec 20, 2024 | 41,975.00 | 42,450.00 | 41,650.00 | 42,325.00 | 42,325.00 | 106 |
| Dec 19, 2024 | 42,000.00 | 42,975.00 | 41,750.00 | 42,000.00 | 42,000.00 | 744 |
| Dec 18, 2024 | 43,200.00 | 43,200.00 | 41,025.00 | 41,100.00 | 41,100.00 | 875 |
| Dec 17, 2024 | 40,625.00 | 42,950.00 | 40,625.00 | 42,775.00 | 42,775.00 | 388 |
| Dec 16, 2024 | 39,925.00 | 40,850.00 | 39,750.00 | 40,700.00 | 40,700.00 | 312 |
| Dec 13, 2024 | 39,500.00 | 40,000.00 | 39,500.00 | 39,900.00 | 39,900.00 | 308 |
| Dec 12, 2024 | 41,000.00 | 41,000.00 | 39,375.00 | 39,400.00 | 39,400.00 | 221 |
| Dec 11, 2024 | 40,500.00 | 41,025.00 | 40,375.00 | 40,375.00 | 40,375.00 | 648 |
| Dec 10, 2024 | 40,000.00 | 40,225.00 | 39,600.00 | 39,725.00 | 39,725.00 | 208 |
| Dec 9, 2024 | 40,625.00 | 40,750.00 | 39,150.00 | 39,150.00 | 39,150.00 | 319 |
| Dec 6, 2024 | 41,100.00 | 41,100.00 | 39,550.00 | 40,350.00 | 40,350.00 | 1,810 |
| Dec 5, 2024 | 41,550.00 | 41,900.00 | 40,775.00 | 41,000.00 | 41,000.00 | 291 |
| Dec 4, 2024 | 40,150.00 | 41,150.00 | 40,025.00 | 40,950.00 | 40,950.00 | 443 |
| Dec 3, 2024 | 42,925.00 | 42,925.00 | 40,875.00 | 41,100.00 | 41,100.00 | 266 |
| Dec 2, 2024 | 43,000.00 | 43,000.00 | 41,600.00 | 42,000.00 | 42,000.00 | 337 |
| Nov 29, 2024 | 42,900.00 | 43,300.00 | 41,275.00 | 43,000.00 | 43,000.00 | 591 |
| Nov 28, 2024 | 42,050.00 | 43,300.00 | 41,250.00 | 43,300.00 | 43,300.00 | 72 |
| Nov 27, 2024 | 43,800.00 | 43,800.00 | 42,425.00 | 42,475.00 | 42,475.00 | 398 |
| Nov 26, 2024 | 44,150.00 | 44,575.00 | 43,150.00 | 44,300.00 | 44,300.00 | 1,852 |
| Nov 25, 2024 | 43,550.00 | 43,550.00 | 42,225.00 | 43,125.00 | 43,125.00 | 280 |
| Nov 22, 2024 | 43,300.00 | 43,625.00 | 42,925.00 | 43,150.00 | 43,150.00 | 934 |
| Nov 21, 2024 | 41,425.00 | 42,700.00 | 41,425.00 | 42,675.00 | 42,675.00 | 108 |
| Nov 20, 2024 | 41,900.00 | 42,100.00 | 41,250.00 | 41,450.00 | 41,450.00 | 157 |
| Nov 19, 2024 | 42,250.00 | 42,250.00 | 40,650.00 | 41,400.00 | 41,400.00 | 709 |
| Nov 15, 2024 | 43,175.00 | 43,575.00 | 42,650.00 | 42,900.00 | 42,900.00 | 382 |
| Nov 14, 2024 | 45,175.00 | 45,300.00 | 43,750.00 | 43,925.00 | 43,925.00 | 651 |
| Nov 13, 2024 | 43,325.00 | 45,975.00 | 43,325.00 | 45,500.00 | 45,500.00 | 776 |
| Nov 12, 2024 | 44,200.00 | 44,200.00 | 42,700.00 | 43,225.00 | 43,225.00 | 616 |
| Nov 11, 2024 | 44,000.00 | 45,000.00 | 43,500.00 | 44,950.00 | 44,950.00 | 1,459 |
| Nov 8, 2024 | 41,300.00 | 44,450.00 | 41,225.00 | 42,775.00 | 42,775.00 | 3,921 |
| Nov 7, 2024 | 41,575.00 | 41,575.00 | 40,650.00 | 41,275.00 | 41,275.00 | 880 |
| Nov 6, 2024 | 40,350.00 | 41,575.00 | 40,350.00 | 41,550.00 | 41,550.00 | 656 |
| Nov 5, 2024 | 39,900.00 | 40,375.00 | 39,650.00 | 40,325.00 | 40,325.00 | 197 |
| Nov 4, 2024 | 39,800.00 | 40,425.00 | 39,800.00 | 40,225.00 | 40,225.00 | 799 |
| Nov 1, 2024 | 38,725.00 | 39,250.00 | 38,350.00 | 39,025.00 | 39,025.00 | 352 |
| Oct 31, 2024 | 39,925.00 | 39,925.00 | 38,625.00 | 38,725.00 | 38,725.00 | 1,184 |
| Oct 30, 2024 | 40,250.00 | 40,525.00 | 39,575.00 | 39,750.00 | 39,750.00 | 95 |
| Oct 29, 2024 | 40,275.00 | 40,350.00 | 40,050.00 | 40,300.00 | 40,300.00 | 389 |
| Oct 28, 2024 | 40,775.00 | 40,775.00 | 39,775.00 | 39,850.00 | 39,850.00 | 1,334 |
| Oct 25, 2024 | 41,650.00 | 41,800.00 | 40,600.00 | 40,600.00 | 40,600.00 | 358 |
| Oct 24, 2024 | 41,250.00 | 41,575.00 | 41,100.00 | 41,275.00 | 41,275.00 | 314 |
| Oct 23, 2024 | 41,600.00 | 41,800.00 | 41,125.00 | 41,275.00 | 41,275.00 | 395 |
| Oct 22, 2024 | 42,275.00 | 42,275.00 | 40,950.00 | 41,950.00 | 41,950.00 | 975 |
| Oct 21, 2024 | 42,100.00 | 42,300.00 | 41,650.00 | 42,200.00 | 42,200.00 | 4,602 |
| Oct 18, 2024 | 41,075.00 | 41,075.00 | 40,300.00 | 40,400.00 | 40,400.00 | 188 |
| Oct 17, 2024 | 40,925.00 | 41,225.00 | 40,475.00 | 41,075.00 | 41,075.00 | 725 |
| Oct 16, 2024 | 39,650.00 | 41,125.00 | 39,650.00 | 40,975.00 | 40,975.00 | 2,792 |
| Oct 15, 2024 | 39,000.00 | 39,000.00 | 38,050.00 | 38,050.00 | 38,050.00 | 279 |
| Oct 14, 2024 | 38,425.00 | 39,475.00 | 38,200.00 | 39,350.00 | 39,350.00 | 1,341 |
| Oct 10, 2024 | 40,000.00 | 40,225.00 | 39,675.00 | 39,725.00 | 39,725.00 | 436 |
| Oct 9, 2024 | 40,150.00 | 40,150.00 | 39,350.00 | 39,575.00 | 39,575.00 | 278 |
| Oct 8, 2024 | 41,275.00 | 41,350.00 | 40,650.00 | 40,675.00 | 40,675.00 | 400 |
| Oct 7, 2024 | 41,925.00 | 41,925.00 | 40,925.00 | 41,225.00 | 41,225.00 | 277 |
| Oct 4, 2024 | 42,000.00 | 42,025.00 | 41,150.00 | 41,625.00 | 41,625.00 | 238 |
| Oct 3, 2024 | 41,925.00 | 41,925.00 | 40,825.00 | 41,050.00 | 41,050.00 | 338 |
| Oct 2, 2024 | 43,250.00 | 43,525.00 | 42,350.00 | 42,425.00 | 42,425.00 | 539 |
| Oct 1, 2024 | 43,550.00 | 43,925.00 | 43,250.00 | 43,250.00 | 43,250.00 | 343 |
| Sep 30, 2024 | 43,325.00 | 43,800.00 | 42,875.00 | 43,775.00 | 43,775.00 | 395 |
| Sep 27, 2024 | 45,425.00 | 45,475.00 | 43,950.00 | 43,950.00 | 43,950.00 | 429 |
| Sep 26, 2024 | 45,100.00 | 45,800.00 | 45,025.00 | 45,425.00 | 45,425.00 | 277 |
| Sep 25, 2024 | 44,925.00 | 45,025.00 | 44,400.00 | 45,025.00 | 45,025.00 | 111 |
| Sep 24, 2024 | 44,425.00 | 45,125.00 | 44,400.00 | 44,725.00 | 44,725.00 | 231 |
| Sep 23, 2024 | 42,700.00 | 43,725.00 | 42,575.00 | 43,675.00 | 43,675.00 | 8,907 |
| Sep 20, 2024 | 41,950.00 | 43,050.00 | 41,950.00 | 42,950.00 | 42,950.00 | 254 |
| Sep 19, 2024 | 42,950.00 | 42,950.00 | 42,300.00 | 42,350.00 | 42,350.00 | 315 |
| Sep 18, 2024 | 43,250.00 | 43,450.00 | 43,025.00 | 43,125.00 | 43,125.00 | 134 |
| Sep 17, 2024 | 44,100.00 | 44,250.00 | 43,500.00 | 43,700.00 | 43,700.00 | 346 |
| Sep 16, 2024 | 44,625.00 | 44,750.00 | 43,950.00 | 44,250.00 | 44,250.00 | 271 |
| Sep 13, 2024 | 46,000.00 | 46,825.00 | 45,800.00 | 46,175.00 | 46,175.00 | 615 |
| Sep 12, 2024 | 43,575.00 | 45,375.00 | 43,575.00 | 45,300.00 | 45,300.00 | 930 |
| Sep 11, 2024 | 42,900.00 | 43,600.00 | 42,375.00 | 43,525.00 | 43,525.00 | 857 |
| Sep 10, 2024 | 42,125.00 | 42,775.00 | 41,850.00 | 42,775.00 | 42,775.00 | 589 |
| Sep 9, 2024 | 43,175.00 | 43,175.00 | 41,675.00 | 42,625.00 | 42,625.00 | 347 |
| Sep 6, 2024 | 45,550.00 | 45,550.00 | 41,850.00 | 42,725.00 | 42,725.00 | 573 |
| Sep 5, 2024 | 45,700.00 | 46,200.00 | 45,125.00 | 45,500.00 | 45,500.00 | 780 |
| Sep 4, 2024 | 45,325.00 | 46,025.00 | 44,800.00 | 45,050.00 | 45,050.00 | 8,374 |
| Sep 3, 2024 | 41,900.00 | 43,075.00 | 41,725.00 | 42,800.00 | 42,800.00 | 4,268 |
| Sep 2, 2024 | 42,550.00 | 43,150.00 | 41,775.00 | 43,100.00 | 43,100.00 | 127 |
| Aug 30, 2024 | 42,275.00 | 43,225.00 | 42,275.00 | 42,850.00 | 42,850.00 | 1,139 |
| Aug 29, 2024 | 42,675.00 | 42,975.00 | 42,200.00 | 42,575.00 | 42,575.00 | 276 |
| Aug 28, 2024 | 43,475.00 | 43,775.00 | 43,150.00 | 43,200.00 | 43,200.00 | 134 |
| Aug 27, 2024 | 43,175.00 | 43,725.00 | 43,000.00 | 43,075.00 | 43,075.00 | 314 |
| Aug 26, 2024 | 42,925.00 | 43,625.00 | 42,900.00 | 43,550.00 | 43,550.00 | 378 |
| Aug 23, 2024 | 42,900.00 | 43,625.00 | 42,900.00 | 43,550.00 | 43,550.00 | 326 |
| Aug 22, 2024 | 42,300.00 | 42,775.00 | 42,300.00 | 42,600.00 | 42,600.00 | 754 |
| Aug 21, 2024 | 41,925.00 | 42,600.00 | 41,875.00 | 42,300.00 | 42,300.00 | 134 |
| Aug 20, 2024 | 41,550.00 | 42,350.00 | 41,550.00 | 42,200.00 | 42,200.00 | 340 |
| Aug 19, 2024 | 42,100.00 | 42,175.00 | 41,700.00 | 41,800.00 | 41,800.00 | 214 |
| Aug 16, 2024 | 41,600.00 | 42,200.00 | 41,225.00 | 41,775.00 | 41,775.00 | 350 |
| Aug 15, 2024 | 40,700.00 | 41,850.00 | 40,350.00 | 41,725.00 | 41,725.00 | 1,374 |
| Aug 14, 2024 | 41,350.00 | 41,375.00 | 40,600.00 | 40,775.00 | 40,775.00 | 975 |
| Aug 13, 2024 | 41,300.00 | 42,450.00 | 40,775.00 | 40,800.00 | 40,800.00 | 654 |
| Aug 12, 2024 | 41,000.00 | 41,025.00 | 39,825.00 | 40,625.00 | 40,625.00 | 1,598 |
| Aug 9, 2024 | 39,950.00 | 40,800.00 | 38,975.00 | 40,725.00 | 40,725.00 | 1,588 |
| Aug 8, 2024 | 39,150.00 | 39,600.00 | 38,425.00 | 39,325.00 | 39,325.00 | 603 |
| Aug 7, 2024 | 36,900.00 | 36,900.00 | 35,725.00 | 35,925.00 | 35,925.00 | 370 |
| Aug 6, 2024 | 36,600.00 | 36,750.00 | 36,000.00 | 36,400.00 | 36,400.00 | 931 |
| Aug 5, 2024 | 36,000.00 | 36,775.00 | 35,025.00 | 36,450.00 | 36,450.00 | 474 |
| Aug 2, 2024 | 36,800.00 | 36,800.00 | 35,850.00 | 36,450.00 | 36,450.00 | 570 |
| Aug 1, 2024 | 40,075.00 | 40,075.00 | 38,025.00 | 38,375.00 | 38,375.00 | 197 |
| Jul 31, 2024 | 38,875.00 | 40,100.00 | 38,700.00 | 39,950.00 | 39,950.00 | 113 |
| Jul 30, 2024 | 38,950.00 | 39,700.00 | 38,325.00 | 38,875.00 | 38,875.00 | 1,419 |
| Jul 29, 2024 | 38,375.00 | 38,375.00 | 37,575.00 | 37,725.00 | 37,725.00 | 99 |
| Jul 26, 2024 | 38,700.00 | 38,750.00 | 38,200.00 | 38,700.00 | 38,700.00 | 304 |
| Jul 25, 2024 | 38,300.00 | 38,775.00 | 38,050.00 | 38,200.00 | 38,200.00 | 248 |
| Jul 24, 2024 | 39,300.00 | 39,300.00 | 38,700.00 | 38,950.00 | 38,950.00 | 365 |
| Jul 23, 2024 | 38,025.00 | 40,100.00 | 38,025.00 | 40,075.00 | 40,075.00 | 527 |
| Jul 22, 2024 | 38,700.00 | 38,875.00 | 36,500.00 | 36,925.00 | 36,925.00 | 1,328 |
| Jul 19, 2024 | 40,800.00 | 41,425.00 | 39,550.00 | 39,775.00 | 39,775.00 | 297 |
| Jul 18, 2024 | 38,725.00 | 38,850.00 | 38,575.00 | 38,800.00 | 38,800.00 | 177 |
| Jul 17, 2024 | 39,200.00 | 39,275.00 | 38,525.00 | 38,525.00 | 38,525.00 | 806 |
| Jul 16, 2024 | 37,900.00 | 38,650.00 | 37,725.00 | 38,475.00 | 38,475.00 | 282 |
| Jul 15, 2024 | 40,175.00 | 40,525.00 | 38,875.00 | 39,175.00 | 39,175.00 | 565 |
| Jul 12, 2024 | 42,500.00 | 43,375.00 | 42,000.00 | 42,175.00 | 42,175.00 | 295 |
| Jul 11, 2024 | 41,100.00 | 42,125.00 | 40,750.00 | 42,000.00 | 42,000.00 | 445 |
| Jul 10, 2024 | 41,000.00 | 41,000.00 | 40,325.00 | 40,875.00 | 40,875.00 | 1,255 |
| Jul 8, 2024 | 36,835.00 | 37,180.00 | 36,547.00 | 37,180.00 | 37,180.00 | 354 |
| Jul 5, 2024 | 37,505.50 | 37,731.00 | 36,673.50 | 36,693.50 | 36,693.50 | 147 |
| Jul 4, 2024 | 38,500.00 | 39,000.00 | 34,183.00 | 36,817.00 | 36,817.00 | 523 |
| Jul 3, 2024 | 37,795.00 | 38,500.00 | 36,648.00 | 38,210.00 | 38,210.00 | 308 |
| Jul 2, 2024 | 36,570.00 | 37,182.00 | 36,100.00 | 37,076.50 | 37,076.50 | 719 |
| Jul 1, 2024 | 35,929.00 | 36,620.00 | 35,548.50 | 36,612.50 | 36,612.50 | 471 |
| Jun 28, 2024 | 35,735.00 | 36,000.00 | 34,344.50 | 34,814.50 | 34,814.50 | 1,274 |
| Jun 27, 2024 | 34,500.00 | 37,548.00 | 34,500.00 | 37,199.00 | 37,199.00 | 445 |
| Jun 26, 2024 | 35,839.50 | 36,915.00 | 35,768.00 | 36,900.00 | 36,900.00 | 832 |
| Jun 25, 2024 | 36,494.00 | 36,512.50 | 36,111.50 | 36,307.50 | 36,307.50 | 116 |
| Jun 24, 2024 | 36,000.00 | 36,959.00 | 36,000.00 | 36,515.00 | 36,515.00 | 179 |
| Jun 19, 2024 | 35,500.00 | 35,500.00 | 34,700.00 | 34,750.00 | 34,750.00 | 102 |
| Jun 18, 2024 | 35,220.00 | 35,220.00 | 32,515.00 | 34,336.50 | 34,336.50 | 316 |
| Jun 14, 2024 | 37,255.50 | 37,255.50 | 35,125.50 | 35,173.00 | 35,173.00 | 373 |
| Jun 13, 2024 | 38,550.00 | 38,550.00 | 36,350.00 | 37,255.50 | 37,255.50 | 196 |
| Jun 12, 2024 | 37,800.00 | 38,480.50 | 37,666.00 | 38,480.50 | 38,480.50 | 385 |
| Jun 11, 2024 | 38,458.00 | 38,994.00 | 37,702.50 | 37,831.50 | 37,831.50 | 992 |
| Jun 10, 2024 | 38,178.00 | 38,464.50 | 37,559.00 | 38,108.00 | 38,108.00 | 232 |
| Jun 7, 2024 | 36,540.00 | 38,425.00 | 36,540.00 | 37,958.50 | 37,958.50 | 399 |
| Jun 6, 2024 | 36,233.50 | 36,571.50 | 35,910.00 | 36,466.50 | 36,466.50 | 78 |
| Jun 5, 2024 | 37,500.00 | 37,500.00 | 35,950.00 | 36,345.50 | 36,345.50 | 559 |
| Jun 4, 2024 | 36,500.00 | 38,772.00 | 36,500.00 | 37,418.50 | 37,418.50 | 557 |
| Jun 3, 2024 | 35,366.50 | 36,499.50 | 35,366.50 | 36,499.50 | 36,499.50 | 340 |
| May 31, 2024 | 33,846.00 | 34,575.50 | 33,600.00 | 34,426.50 | 34,426.50 | 119 |
| May 30, 2024 | 33,869.50 | 34,250.00 | 33,710.00 | 34,178.50 | 34,178.50 | 216 |
| May 29, 2024 | 36,000.00 | 36,000.00 | 33,994.00 | 34,305.50 | 34,305.50 | 160 |
| May 28, 2024 | 36,159.50 | 36,250.00 | 35,492.00 | 35,492.00 | 35,492.00 | 734 |
| May 27, 2024 | 37,167.00 | 39,000.00 | 35,000.00 | 36,100.00 | 36,100.00 | 216 |
| May 24, 2024 | 36,898.00 | 36,898.00 | 35,845.00 | 35,938.00 | 35,938.00 | 748 |
| May 23, 2024 | 37,473.00 | 38,002.50 | 36,124.50 | 36,898.50 | 36,898.50 | 1,041 |
| May 22, 2024 | 37,060.00 | 37,933.00 | 36,311.00 | 37,666.00 | 37,666.00 | 441 |
| May 21, 2024 | 35,434.50 | 37,000.00 | 35,254.00 | 37,000.00 | 37,000.00 | 161 |
| May 20, 2024 | 33,500.00 | 34,591.00 | 33,451.00 | 34,591.00 | 34,591.00 | 587 |
| May 17, 2024 | 33,654.50 | 34,295.00 | 33,360.00 | 34,100.00 | 34,100.00 | 8 |
| May 16, 2024 | 33,679.50 | 33,707.50 | 32,899.00 | 33,026.50 | 33,026.50 | 335 |
| May 15, 2024 | 31,300.00 | 33,236.00 | 31,300.00 | 33,205.00 | 33,205.00 | 1,426 |
| May 14, 2024 | 29,500.00 | 31,331.50 | 29,500.00 | 31,315.00 | 31,315.00 | 2,325 |
| May 13, 2024 | 28,593.50 | 28,600.00 | 28,372.00 | 28,600.00 | 28,600.00 | 140 |
| May 10, 2024 | 29,000.00 | 29,000.00 | 27,939.00 | 27,948.50 | 27,948.50 | 158 |
| May 9, 2024 | 28,300.00 | 28,696.00 | 28,253.50 | 28,696.00 | 28,696.00 | 133 |
| May 8, 2024 | 29,018.00 | 29,018.00 | 28,461.50 | 28,524.00 | 28,524.00 | 439 |
| May 7, 2024 | 29,228.50 | 29,575.00 | 29,008.00 | 29,008.00 | 29,008.00 | 175 |
| May 6, 2024 | 30,260.00 | 30,400.00 | 29,886.50 | 30,141.00 | 30,141.00 | 2,309 |
| May 3, 2024 | 29,331.00 | 30,287.50 | 29,331.00 | 30,170.50 | 30,170.50 | 373 |
| May 2, 2024 | 28,135.00 | 28,849.00 | 28,135.00 | 28,748.00 | 28,748.00 | 444 |
| Apr 30, 2024 | 28,111.50 | 28,138.50 | 27,910.50 | 27,920.50 | 27,920.50 | 115 |
| Apr 29, 2024 | 28,400.00 | 28,515.00 | 28,299.50 | 28,506.00 | 28,506.00 | 134 |