Buenos Aires - Delayed Quote ARS
Gilead Sciences, Inc. (GILD.BA)
27,900.00
-425.00
(-1.50%)
At close: May 9 at 4:56:27 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 27,825.00 | 28,125.00 | 27,675.00 | 27,900.00 | 27,900.00 | 94 |
| May 8, 2025 | 28,050.00 | 28,325.00 | 27,975.00 | 28,325.00 | 28,325.00 | 215 |
| May 7, 2025 | 29,350.00 | 29,350.00 | 28,625.00 | 28,800.00 | 28,800.00 | 141 |
| May 6, 2025 | 30,450.00 | 30,575.00 | 29,400.00 | 29,550.00 | 29,550.00 | 432 |
| May 5, 2025 | 30,850.00 | 31,225.00 | 30,625.00 | 31,125.00 | 31,125.00 | 4,827 |
| Apr 30, 2025 | 30,825.00 | 31,900.00 | 30,825.00 | 31,900.00 | 31,900.00 | 134 |
| Apr 29, 2025 | 31,700.00 | 32,000.00 | 31,225.00 | 31,225.00 | 31,225.00 | 257 |
| Apr 28, 2025 | 30,900.00 | 31,700.00 | 30,725.00 | 31,700.00 | 31,700.00 | 51 |
| Apr 25, 2025 | 30,925.00 | 31,075.00 | 30,600.00 | 30,925.00 | 30,925.00 | 206 |
| Apr 24, 2025 | 32,425.00 | 32,650.00 | 31,775.00 | 31,925.00 | 31,925.00 | 162 |
| Apr 23, 2025 | 30,700.00 | 31,550.00 | 30,450.00 | 31,450.00 | 31,450.00 | 215 |
| Apr 22, 2025 | 29,725.00 | 30,500.00 | 29,725.00 | 30,450.00 | 30,450.00 | 303 |
| Apr 21, 2025 | 28,550.00 | 29,450.00 | 28,550.00 | 29,450.00 | 29,450.00 | 366 |
| Apr 16, 2025 | 32,600.00 | 32,600.00 | 30,825.00 | 30,825.00 | 30,825.00 | 330 |
| Apr 15, 2025 | 33,500.00 | 33,500.00 | 32,475.00 | 32,800.00 | 32,800.00 | 1,734 |
| Apr 14, 2025 | 31,900.00 | 33,625.00 | 31,900.00 | 33,625.00 | 33,625.00 | 397 |
| Apr 11, 2025 | 35,200.00 | 35,550.00 | 34,425.00 | 34,650.00 | 34,650.00 | 286 |
| Apr 10, 2025 | 35,000.00 | 35,000.00 | 33,975.00 | 34,450.00 | 34,450.00 | 158 |
| Apr 9, 2025 | 35,075.00 | 36,650.00 | 34,725.00 | 35,675.00 | 35,675.00 | 1,348 |
| Apr 8, 2025 | 35,975.00 | 36,700.00 | 35,000.00 | 35,075.00 | 35,075.00 | 802 |
| Apr 7, 2025 | 35,250.00 | 36,400.00 | 35,250.00 | 35,900.00 | 35,900.00 | 333 |
| Apr 4, 2025 | 37,000.00 | 37,775.00 | 35,775.00 | 35,775.00 | 35,775.00 | 1,085 |
| Apr 3, 2025 | 37,500.00 | 37,700.00 | 36,975.00 | 37,000.00 | 37,000.00 | 551 |
| Apr 1, 2025 | 36,950.00 | 37,225.00 | 36,325.00 | 36,475.00 | 36,475.00 | 763 |
| Mar 31, 2025 | 36,575.00 | 37,225.00 | 36,375.00 | 36,900.00 | 36,900.00 | 637 |
| Mar 28, 2025 | 36,000.00 | 36,875.00 | 36,000.00 | 36,625.00 | 36,625.00 | 2,627 |
| Mar 27, 2025 | 35,675.00 | 36,125.00 | 35,675.00 | 36,075.00 | 36,075.00 | 206 |
| Mar 26, 2025 | 35,475.00 | 35,800.00 | 35,350.00 | 35,475.00 | 35,475.00 | 568 |
| Mar 25, 2025 | 34,550.00 | 35,050.00 | 34,525.00 | 35,025.00 | 35,025.00 | 251 |
| Mar 21, 2025 | 34,175.00 | 34,525.00 | 34,000.00 | 34,375.00 | 34,375.00 | 3,034 |
| Mar 20, 2025 | 34,050.00 | 34,100.00 | 33,500.00 | 34,025.00 | 34,025.00 | 1,406 |
| Mar 19, 2025 | 34,375.00 | 35,000.00 | 34,175.00 | 34,475.00 | 34,475.00 | 1,189 |
| Mar 18, 2025 | 35,300.00 | 35,900.00 | 35,075.00 | 35,850.00 | 35,850.00 | 464 |
| Mar 17, 2025 | 34,350.00 | 35,300.00 | 34,350.00 | 35,300.00 | 35,300.00 | 508 |
| Mar 14, 2025 | 222.1875 Dividend | |||||
| Mar 14, 2025 | 34,825.00 | 34,825.00 | 34,300.00 | 34,575.00 | 34,575.00 | 131 |
| Mar 13, 2025 | 35,025.00 | 35,250.00 | 34,850.00 | 35,050.00 | 35,049.80 | 653 |
| Mar 12, 2025 | 34,775.00 | 35,225.00 | 34,700.00 | 35,025.00 | 35,024.80 | 1,053 |
| Mar 11, 2025 | 35,350.00 | 35,550.00 | 34,950.00 | 35,125.00 | 35,124.80 | 1,051 |
| Mar 10, 2025 | 36,350.00 | 36,825.00 | 35,975.00 | 36,025.00 | 36,024.80 | 1,241 |
| Mar 7, 2025 | 35,625.00 | 36,100.00 | 35,575.00 | 36,025.00 | 36,024.80 | 401 |
| Mar 6, 2025 | 35,700.00 | 35,925.00 | 35,525.00 | 35,625.00 | 35,624.80 | 1,664 |
| Mar 5, 2025 | 35,225.00 | 36,075.00 | 34,800.00 | 35,700.00 | 35,699.80 | 1,232 |
| Feb 28, 2025 | 34,475.00 | 35,100.00 | 34,275.00 | 35,000.00 | 34,999.80 | 2,020 |
| Feb 27, 2025 | 33,400.00 | 34,300.00 | 33,400.00 | 34,225.00 | 34,224.80 | 2,062 |
| Feb 26, 2025 | 33,800.00 | 33,800.00 | 33,075.00 | 33,600.00 | 33,599.81 | 1,396 |
| Feb 25, 2025 | 33,750.00 | 34,050.00 | 33,700.00 | 34,000.00 | 33,999.81 | 1,701 |
| Feb 24, 2025 | 33,925.00 | 33,950.00 | 33,425.00 | 33,650.00 | 33,649.81 | 260 |
| Feb 21, 2025 | 33,850.00 | 33,850.00 | 33,275.00 | 33,625.00 | 33,624.81 | 182 |
| Feb 20, 2025 | 32,575.00 | 33,325.00 | 32,575.00 | 33,250.00 | 33,249.81 | 342 |
| Feb 19, 2025 | 31,800.00 | 32,625.00 | 31,800.00 | 32,400.00 | 32,399.82 | 336 |
| Feb 18, 2025 | 31,450.00 | 32,300.00 | 31,450.00 | 31,850.00 | 31,849.82 | 180 |
| Feb 17, 2025 | 31,450.00 | 31,450.00 | 31,450.00 | 31,450.00 | 31,449.82 | 4 |
| Feb 14, 2025 | 32,200.00 | 32,200.00 | 31,325.00 | 31,325.00 | 31,324.82 | 684 |
| Feb 13, 2025 | 30,750.00 | 31,700.00 | 30,750.00 | 31,625.00 | 31,624.82 | 685 |
| Feb 12, 2025 | 28,600.00 | 31,275.00 | 28,600.00 | 30,500.00 | 30,499.83 | 1,251 |
| Feb 11, 2025 | 28,375.00 | 28,650.00 | 28,375.00 | 28,575.00 | 28,574.84 | 234 |
| Feb 10, 2025 | 28,700.00 | 28,800.00 | 28,350.00 | 28,375.00 | 28,374.84 | 87 |
| Feb 7, 2025 | 29,375.00 | 29,375.00 | 28,925.00 | 29,025.00 | 29,024.84 | 146 |
| Feb 6, 2025 | 29,900.00 | 29,900.00 | 29,375.00 | 29,400.00 | 29,399.83 | 95 |
| Feb 5, 2025 | 29,725.00 | 30,150.00 | 29,675.00 | 30,000.00 | 29,999.83 | 1,285 |
| Feb 4, 2025 | 28,975.00 | 29,400.00 | 28,975.00 | 29,400.00 | 29,399.83 | 132 |
| Feb 3, 2025 | 28,875.00 | 29,525.00 | 28,650.00 | 29,425.00 | 29,424.83 | 1,511 |
| Jan 31, 2025 | 28,300.00 | 29,050.00 | 28,300.00 | 28,700.00 | 28,699.84 | 142 |
| Jan 30, 2025 | 28,300.00 | 28,575.00 | 28,125.00 | 28,500.00 | 28,499.84 | 101 |
| Jan 29, 2025 | 27,450.00 | 28,175.00 | 27,450.00 | 28,100.00 | 28,099.84 | 48 |
| Jan 28, 2025 | 28,100.00 | 28,300.00 | 27,750.00 | 27,750.00 | 27,749.84 | 187 |
| Jan 27, 2025 | 26,900.00 | 28,100.00 | 26,900.00 | 28,100.00 | 28,099.84 | 213 |
| Jan 24, 2025 | 27,075.00 | 27,225.00 | 27,075.00 | 27,225.00 | 27,224.85 | 29 |
| Jan 23, 2025 | 27,475.00 | 27,625.00 | 27,400.00 | 27,475.00 | 27,474.84 | 60 |
| Jan 22, 2025 | 27,325.00 | 27,800.00 | 27,325.00 | 27,800.00 | 27,799.84 | 131 |
| Jan 21, 2025 | 27,550.00 | 27,925.00 | 27,500.00 | 27,600.00 | 27,599.84 | 124 |
| Jan 20, 2025 | 26,000.00 | 27,350.00 | 26,000.00 | 27,300.00 | 27,299.85 | 48 |
| Jan 17, 2025 | 26,500.00 | 27,675.00 | 26,500.00 | 27,500.00 | 27,499.84 | 2,634 |
| Jan 16, 2025 | 27,600.00 | 27,600.00 | 27,100.00 | 27,100.00 | 27,099.85 | 18 |
| Jan 15, 2025 | 27,250.00 | 27,500.00 | 27,025.00 | 27,400.00 | 27,399.85 | 389 |
| Jan 14, 2025 | 26,625.00 | 27,150.00 | 26,625.00 | 26,925.00 | 26,924.85 | 168 |
| Jan 13, 2025 | 26,700.00 | 27,050.00 | 26,625.00 | 26,725.00 | 26,724.85 | 379 |
| Jan 10, 2025 | 27,200.00 | 27,200.00 | 26,350.00 | 26,400.00 | 26,399.85 | 184 |
| Jan 9, 2025 | 26,200.00 | 27,150.00 | 25,150.00 | 25,425.00 | 25,424.86 | 66 |
| Jan 8, 2025 | 27,250.00 | 27,250.00 | 26,575.00 | 26,775.00 | 26,774.85 | 1,044 |
| Jan 7, 2025 | 26,950.00 | 27,100.00 | 26,800.00 | 27,100.00 | 27,099.85 | 579 |
| Jan 6, 2025 | 26,950.00 | 27,075.00 | 26,650.00 | 27,000.00 | 26,999.85 | 232 |
| Jan 3, 2025 | 26,950.00 | 27,275.00 | 26,825.00 | 27,100.00 | 27,099.85 | 1,339 |
| Jan 2, 2025 | 27,200.00 | 27,900.00 | 26,875.00 | 26,950.00 | 26,949.85 | 3,363 |
| Dec 30, 2024 | 27,550.00 | 28,350.00 | 27,175.00 | 27,200.00 | 27,199.85 | 298 |
| Dec 27, 2024 | 27,775.00 | 28,625.00 | 27,425.00 | 27,725.00 | 27,724.84 | 544 |
| Dec 26, 2024 | 27,625.00 | 28,025.00 | 27,500.00 | 27,850.00 | 27,849.84 | 220 |
| Dec 24, 2024 | 27,500.00 | 27,700.00 | 27,325.00 | 27,500.00 | 27,499.84 | 169 |
| Dec 23, 2024 | 26,000.00 | 27,325.00 | 25,600.00 | 27,300.00 | 27,299.85 | 561 |
| Dec 20, 2024 | 25,900.00 | 27,025.00 | 25,900.00 | 26,875.00 | 26,874.85 | 400 |
| Dec 19, 2024 | 26,225.00 | 26,650.00 | 26,075.00 | 26,100.00 | 26,099.85 | 262 |
| Dec 18, 2024 | 27,275.00 | 27,400.00 | 26,375.00 | 26,400.00 | 26,399.85 | 130 |
| Dec 17, 2024 | 25,425.00 | 26,750.00 | 25,425.00 | 26,600.00 | 26,599.85 | 439 |
| Dec 16, 2024 | 25,050.00 | 25,825.00 | 25,050.00 | 25,775.00 | 25,774.85 | 298 |
| Dec 13, 2024 | 216.5625 Dividend | |||||
| Dec 13, 2024 | 24,450.00 | 25,050.00 | 24,300.00 | 24,975.00 | 24,974.86 | 147 |
| Dec 12, 2024 | 24,700.00 | 25,075.00 | 24,575.00 | 24,925.00 | 24,924.67 | 61 |
| Dec 11, 2024 | 24,600.00 | 25,350.00 | 24,600.00 | 24,625.00 | 24,624.67 | 393 |
| Dec 10, 2024 | 24,475.00 | 24,975.00 | 24,025.00 | 24,875.00 | 24,874.67 | 472 |
| Dec 9, 2024 | 24,500.00 | 24,550.00 | 24,200.00 | 24,200.00 | 24,199.68 | 264 |
| Dec 6, 2024 | 25,375.00 | 25,700.00 | 24,650.00 | 24,700.00 | 24,699.67 | 100 |
| Dec 5, 2024 | 25,000.00 | 25,950.00 | 25,000.00 | 25,350.00 | 25,349.66 | 369 |
| Dec 4, 2024 | 25,125.00 | 25,450.00 | 24,775.00 | 25,275.00 | 25,274.66 | 426 |
| Dec 3, 2024 | 25,700.00 | 25,925.00 | 25,700.00 | 25,775.00 | 25,774.65 | 95 |
| Dec 2, 2024 | 25,400.00 | 25,925.00 | 25,400.00 | 25,925.00 | 25,924.65 | 396 |
| Nov 29, 2024 | 26,450.00 | 26,450.00 | 25,475.00 | 25,550.00 | 25,549.66 | 206 |
| Nov 28, 2024 | 24,500.00 | 27,000.00 | 24,500.00 | 26,500.00 | 26,499.64 | 54 |
| Nov 27, 2024 | 25,300.00 | 25,625.00 | 25,300.00 | 25,500.00 | 25,499.66 | 151 |
| Nov 26, 2024 | 24,700.00 | 25,325.00 | 24,700.00 | 25,300.00 | 25,299.66 | 190 |
| Nov 25, 2024 | 25,150.00 | 25,150.00 | 24,700.00 | 24,800.00 | 24,799.67 | 174 |
| Nov 22, 2024 | 24,100.00 | 25,150.00 | 24,100.00 | 25,100.00 | 25,099.66 | 349 |
| Nov 21, 2024 | 24,500.00 | 24,775.00 | 24,350.00 | 24,725.00 | 24,724.67 | 71 |
| Nov 20, 2024 | 24,250.00 | 24,650.00 | 24,250.00 | 24,475.00 | 24,474.67 | 160 |
| Nov 19, 2024 | 24,150.00 | 24,650.00 | 24,150.00 | 24,400.00 | 24,399.67 | 228 |
| Nov 15, 2024 | 26,150.00 | 26,475.00 | 25,125.00 | 25,150.00 | 25,149.66 | 901 |
| Nov 14, 2024 | 26,050.00 | 26,675.00 | 26,050.00 | 26,525.00 | 26,524.64 | 178 |
| Nov 13, 2024 | 27,450.00 | 27,450.00 | 26,500.00 | 26,675.00 | 26,674.64 | 743 |
| Nov 12, 2024 | 27,975.00 | 28,200.00 | 27,425.00 | 27,450.00 | 27,449.63 | 134 |
| Nov 11, 2024 | 27,625.00 | 28,625.00 | 27,625.00 | 28,075.00 | 28,074.63 | 360 |
| Nov 8, 2024 | 28,175.00 | 28,500.00 | 27,600.00 | 28,025.00 | 28,024.63 | 12,737 |
| Nov 7, 2024 | 27,100.00 | 28,650.00 | 27,100.00 | 28,100.00 | 28,099.63 | 472 |
| Nov 6, 2024 | 26,925.00 | 26,925.00 | 26,500.00 | 26,675.00 | 26,674.64 | 275 |
| Nov 5, 2024 | 26,525.00 | 26,875.00 | 26,425.00 | 26,600.00 | 26,599.64 | 296 |
| Nov 4, 2024 | 26,000.00 | 26,700.00 | 26,000.00 | 26,475.00 | 26,474.64 | 523 |
| Nov 1, 2024 | 26,000.00 | 26,250.00 | 25,650.00 | 26,250.00 | 26,249.65 | 193 |
| Oct 31, 2024 | 26,000.00 | 26,000.00 | 25,550.00 | 25,725.00 | 25,724.65 | 120 |
| Oct 30, 2024 | 25,300.00 | 25,575.00 | 25,300.00 | 25,475.00 | 25,474.66 | 211 |
| Oct 29, 2024 | 25,400.00 | 25,425.00 | 25,150.00 | 25,375.00 | 25,374.66 | 178 |
| Oct 28, 2024 | 25,725.00 | 26,000.00 | 25,600.00 | 25,600.00 | 25,599.66 | 533 |
| Oct 25, 2024 | 26,200.00 | 26,250.00 | 25,825.00 | 25,900.00 | 25,899.65 | 73 |
| Oct 24, 2024 | 26,150.00 | 26,325.00 | 26,125.00 | 26,275.00 | 26,274.65 | 158 |
| Oct 23, 2024 | 26,225.00 | 26,300.00 | 25,975.00 | 25,975.00 | 25,974.65 | 1,101 |
| Oct 22, 2024 | 25,900.00 | 26,350.00 | 25,850.00 | 26,325.00 | 26,324.65 | 1,264 |
| Oct 21, 2024 | 25,750.00 | 25,975.00 | 25,625.00 | 25,725.00 | 25,724.65 | 436 |
| Oct 18, 2024 | 25,900.00 | 26,000.00 | 25,800.00 | 25,950.00 | 25,949.65 | 192 |
| Oct 17, 2024 | 26,150.00 | 26,150.00 | 25,900.00 | 26,025.00 | 26,024.65 | 79 |
| Oct 16, 2024 | 25,475.00 | 25,775.00 | 25,400.00 | 25,750.00 | 25,749.65 | 1,152 |
| Oct 15, 2024 | 25,325.00 | 25,500.00 | 25,200.00 | 25,200.00 | 25,199.66 | 2,691 |
| Oct 14, 2024 | 24,725.00 | 25,200.00 | 24,725.00 | 25,150.00 | 25,149.66 | 212 |
| Oct 10, 2024 | 25,475.00 | 25,625.00 | 24,900.00 | 24,925.00 | 24,924.67 | 1,356 |
| Oct 9, 2024 | 26,050.00 | 26,100.00 | 25,600.00 | 25,725.00 | 25,724.65 | 1,273 |
| Oct 8, 2024 | 25,650.00 | 25,875.00 | 25,650.00 | 25,825.00 | 25,824.65 | 506 |
| Oct 7, 2024 | 26,000.00 | 26,200.00 | 25,675.00 | 25,725.00 | 25,724.65 | 191 |
| Oct 4, 2024 | 26,075.00 | 26,075.00 | 25,750.00 | 25,850.00 | 25,849.65 | 181 |
| Oct 3, 2024 | 26,225.00 | 26,225.00 | 25,750.00 | 25,850.00 | 25,849.65 | 227 |
| Oct 2, 2024 | 26,175.00 | 26,525.00 | 26,150.00 | 26,275.00 | 26,274.65 | 272 |
| Oct 1, 2024 | 26,000.00 | 26,150.00 | 25,725.00 | 26,050.00 | 26,049.65 | 236 |
| Sep 30, 2024 | 25,650.00 | 26,000.00 | 25,425.00 | 26,000.00 | 25,999.65 | 472 |
| Sep 27, 2024 | 25,600.00 | 26,025.00 | 25,600.00 | 25,650.00 | 25,649.66 | 213 |
| Sep 26, 2024 | 25,250.00 | 25,525.00 | 25,250.00 | 25,525.00 | 25,524.66 | 60 |
| Sep 25, 2024 | 25,575.00 | 25,600.00 | 25,175.00 | 25,250.00 | 25,249.66 | 276 |
| Sep 24, 2024 | 25,625.00 | 25,800.00 | 25,500.00 | 25,575.00 | 25,574.66 | 322 |
| Sep 23, 2024 | 25,625.00 | 25,775.00 | 25,525.00 | 25,725.00 | 25,724.65 | 193 |
| Sep 20, 2024 | 25,375.00 | 25,675.00 | 25,200.00 | 25,625.00 | 25,624.66 | 1,671 |
| Sep 19, 2024 | 25,675.00 | 25,875.00 | 25,450.00 | 25,475.00 | 25,474.66 | 1,295 |
| Sep 18, 2024 | 25,775.00 | 26,050.00 | 25,775.00 | 25,825.00 | 25,824.65 | 266 |
| Sep 17, 2024 | 25,850.00 | 25,950.00 | 25,650.00 | 25,775.00 | 25,774.65 | 162 |
| Sep 16, 2024 | 25,875.00 | 25,950.00 | 25,575.00 | 25,825.00 | 25,824.65 | 295 |
| Sep 13, 2024 | 216.5625 Dividend | |||||
| Sep 13, 2024 | 26,100.00 | 26,100.00 | 25,775.00 | 25,925.00 | 25,924.65 | 489 |
| Sep 12, 2024 | 25,700.00 | 26,200.00 | 25,700.00 | 26,175.00 | 26,174.46 | 642 |
| Sep 11, 2024 | 24,925.00 | 25,425.00 | 24,825.00 | 25,250.00 | 25,249.48 | 71 |
| Sep 10, 2024 | 24,975.00 | 25,475.00 | 24,900.00 | 25,400.00 | 25,399.47 | 1,053 |
| Sep 9, 2024 | 24,975.00 | 24,975.00 | 24,450.00 | 24,575.00 | 24,574.49 | 417 |
| Sep 6, 2024 | 25,050.00 | 25,125.00 | 24,600.00 | 24,675.00 | 24,674.49 | 357 |
| Sep 5, 2024 | 25,300.00 | 25,450.00 | 24,725.00 | 25,075.00 | 25,074.48 | 618 |
| Sep 4, 2024 | 26,100.00 | 26,100.00 | 25,500.00 | 25,650.00 | 25,649.47 | 439 |
| Sep 3, 2024 | 25,900.00 | 26,325.00 | 25,900.00 | 26,025.00 | 26,024.46 | 2,461 |
| Sep 2, 2024 | 25,400.00 | 26,200.00 | 25,400.00 | 26,000.00 | 25,999.46 | 65 |
| Aug 30, 2024 | 25,375.00 | 25,700.00 | 25,350.00 | 25,625.00 | 25,624.47 | 754 |
| Aug 29, 2024 | 25,500.00 | 25,700.00 | 25,500.00 | 25,650.00 | 25,649.47 | 158 |
| Aug 28, 2024 | 25,300.00 | 25,725.00 | 25,300.00 | 25,450.00 | 25,449.47 | 526 |
| Aug 27, 2024 | 24,875.00 | 25,050.00 | 24,825.00 | 25,050.00 | 25,049.48 | 475 |
| Aug 26, 2024 | 24,775.00 | 24,875.00 | 24,625.00 | 24,875.00 | 24,874.48 | 466 |
| Aug 23, 2024 | 24,750.00 | 24,900.00 | 24,675.00 | 24,775.00 | 24,774.49 | 443 |
| Aug 22, 2024 | 24,550.00 | 24,700.00 | 24,300.00 | 24,525.00 | 24,524.49 | 250 |
| Aug 21, 2024 | 24,450.00 | 24,475.00 | 24,200.00 | 24,225.00 | 24,224.50 | 1,081 |
| Aug 20, 2024 | 24,000.00 | 24,300.00 | 23,925.00 | 24,225.00 | 24,224.50 | 655 |
| Aug 19, 2024 | 23,875.00 | 24,175.00 | 23,800.00 | 23,950.00 | 23,949.50 | 142 |
| Aug 16, 2024 | 23,375.00 | 23,950.00 | 23,325.00 | 23,825.00 | 23,824.51 | 247 |
| Aug 15, 2024 | 23,350.00 | 23,750.00 | 23,350.00 | 23,625.00 | 23,624.51 | 269 |
| Aug 14, 2024 | 23,150.00 | 23,550.00 | 23,125.00 | 23,500.00 | 23,499.51 | 397 |
| Aug 13, 2024 | 23,400.00 | 23,725.00 | 23,400.00 | 23,475.00 | 23,474.51 | 78 |
| Aug 12, 2024 | 23,625.00 | 23,700.00 | 23,200.00 | 23,275.00 | 23,274.52 | 1,362 |
| Aug 9, 2024 | 24,325.00 | 24,525.00 | 23,650.00 | 23,750.00 | 23,749.51 | 311 |
| Aug 8, 2024 | 24,900.00 | 24,975.00 | 24,650.00 | 24,700.00 | 24,699.49 | 431 |
| Aug 7, 2024 | 24,950.00 | 24,950.00 | 24,550.00 | 24,625.00 | 24,624.49 | 187 |
| Aug 6, 2024 | 26,000.00 | 26,000.00 | 24,750.00 | 24,875.00 | 24,874.48 | 419 |
| Aug 5, 2024 | 25,200.00 | 25,650.00 | 24,925.00 | 25,025.00 | 25,024.48 | 614 |
| Aug 2, 2024 | 24,875.00 | 25,575.00 | 24,850.00 | 25,300.00 | 25,299.48 | 408 |
| Aug 1, 2024 | 24,650.00 | 25,375.00 | 24,500.00 | 24,850.00 | 24,849.48 | 795 |
| Jul 31, 2024 | 24,175.00 | 24,650.00 | 24,100.00 | 24,425.00 | 24,424.49 | 83 |
| Jul 30, 2024 | 25,200.00 | 25,200.00 | 24,625.00 | 24,700.00 | 24,699.49 | 379 |
| Jul 29, 2024 | 25,425.00 | 25,575.00 | 25,025.00 | 25,125.00 | 25,124.48 | 313 |
| Jul 26, 2024 | 26,000.00 | 26,100.00 | 25,275.00 | 25,375.00 | 25,374.47 | 676 |
| Jul 25, 2024 | 24,900.00 | 25,975.00 | 24,900.00 | 25,500.00 | 25,499.47 | 1,045 |
| Jul 24, 2024 | 23,900.00 | 24,600.00 | 23,825.00 | 24,575.00 | 24,574.49 | 598 |
| Jul 23, 2024 | 23,875.00 | 23,950.00 | 23,600.00 | 23,700.00 | 23,699.51 | 479 |
| Jul 22, 2024 | 24,200.00 | 24,350.00 | 23,950.00 | 24,125.00 | 24,124.50 | 345 |
| Jul 19, 2024 | 24,400.00 | 24,400.00 | 23,800.00 | 24,175.00 | 24,174.50 | 571 |
| Jul 18, 2024 | 24,325.00 | 24,750.00 | 24,250.00 | 24,325.00 | 24,324.49 | 993 |
| Jul 17, 2024 | 23,325.00 | 24,200.00 | 23,325.00 | 23,900.00 | 23,899.50 | 278 |
| Jul 16, 2024 | 22,950.00 | 23,350.00 | 22,400.00 | 23,200.00 | 23,199.52 | 263 |
| Jul 15, 2024 | 24,500.00 | 24,500.00 | 22,975.00 | 23,175.00 | 23,174.52 | 604 |
| Jul 12, 2024 | 25,000.00 | 25,350.00 | 24,900.00 | 25,000.00 | 24,999.48 | 468 |
| Jul 11, 2024 | 24,150.00 | 24,800.00 | 23,900.00 | 24,800.00 | 24,799.49 | 557 |
| Jul 10, 2024 | 23,500.00 | 23,975.00 | 23,475.00 | 23,925.00 | 23,924.50 | 364 |
| Jul 8, 2024 | 23,341.00 | 23,951.50 | 23,273.00 | 23,418.50 | 23,418.01 | 981 |
| Jul 5, 2024 | 23,277.50 | 23,331.50 | 23,066.00 | 23,278.00 | 23,277.52 | 1,366 |
| Jul 4, 2024 | 23,917.50 | 23,917.50 | 22,600.00 | 23,856.00 | 23,855.50 | 65 |
| Jul 3, 2024 | 24,124.00 | 24,124.00 | 22,600.50 | 23,091.50 | 23,091.02 | 507 |
| Jul 2, 2024 | 24,190.00 | 24,842.00 | 24,124.00 | 24,383.50 | 24,382.99 | 764 |
| Jul 1, 2024 | 23,550.00 | 24,221.00 | 23,550.00 | 24,177.00 | 24,176.50 | 1,318 |
| Jun 28, 2024 | 23,238.00 | 23,313.00 | 22,977.00 | 23,218.50 | 23,218.02 | 412 |
| Jun 27, 2024 | 22,701.00 | 23,496.00 | 22,701.00 | 23,100.00 | 23,099.52 | 527 |
| Jun 26, 2024 | 22,909.00 | 23,362.00 | 22,680.00 | 23,300.00 | 23,299.52 | 292 |
| Jun 25, 2024 | 23,350.00 | 23,487.00 | 22,806.50 | 22,806.50 | 22,806.03 | 642 |
| Jun 24, 2024 | 21,544.50 | 23,866.50 | 21,544.50 | 23,300.50 | 23,300.02 | 1,911 |
| Jun 19, 2024 | 19,650.00 | 20,589.00 | 19,129.00 | 20,519.00 | 20,518.58 | 70 |
| Jun 18, 2024 | 20,600.00 | 20,600.00 | 19,611.00 | 19,892.00 | 19,891.59 | 10,580 |
| Jun 14, 2024 | 216.5625 Dividend | |||||
| Jun 14, 2024 | 20,428.00 | 20,699.50 | 20,026.00 | 20,592.50 | 20,592.07 | 848 |
| Jun 13, 2024 | 20,311.00 | 21,250.00 | 20,007.50 | 20,265.00 | 20,264.39 | 499 |
| Jun 12, 2024 | 21,243.00 | 21,243.00 | 20,647.50 | 20,895.00 | 20,894.37 | 1,102 |
| Jun 11, 2024 | 21,125.00 | 21,258.50 | 20,928.00 | 21,243.00 | 21,242.36 | 538 |
| Jun 10, 2024 | 21,475.50 | 21,487.00 | 20,850.00 | 21,375.00 | 21,374.35 | 667 |
| Jun 7, 2024 | 20,685.50 | 21,281.00 | 20,685.50 | 21,228.50 | 21,227.86 | 727 |
| Jun 6, 2024 | 21,266.50 | 21,266.50 | 20,654.50 | 20,659.50 | 20,658.88 | 474 |
| Jun 5, 2024 | 21,127.00 | 21,235.50 | 20,522.00 | 20,939.00 | 20,938.37 | 262 |
| Jun 4, 2024 | 21,251.00 | 21,673.00 | 20,679.50 | 21,052.00 | 21,051.36 | 958 |
| Jun 3, 2024 | 19,950.00 | 20,664.00 | 19,645.50 | 20,591.00 | 20,590.38 | 989 |
| May 31, 2024 | 19,222.50 | 20,057.00 | 19,222.50 | 20,026.50 | 20,025.90 | 1,824 |
| May 30, 2024 | 19,219.50 | 19,542.00 | 18,851.50 | 19,474.50 | 19,473.91 | 4,476 |
| May 29, 2024 | 19,542.00 | 19,542.00 | 18,978.00 | 19,340.50 | 19,339.91 | 477 |
| May 28, 2024 | 20,249.00 | 20,614.50 | 19,524.50 | 19,719.00 | 19,718.40 | 1,487 |
| May 27, 2024 | 20,199.00 | 20,348.50 | 19,501.00 | 19,716.00 | 19,715.40 | 300 |
| May 24, 2024 | 20,800.00 | 20,950.00 | 19,880.50 | 20,203.50 | 20,202.89 | 948 |
| May 23, 2024 | 21,150.00 | 21,716.50 | 20,474.50 | 20,760.00 | 20,759.37 | 3,409 |
| May 22, 2024 | 20,271.00 | 21,347.50 | 20,260.50 | 21,135.00 | 21,134.36 | 1,386 |
| May 21, 2024 | 19,400.00 | 20,195.00 | 19,229.00 | 20,163.50 | 20,162.89 | 694 |
| May 20, 2024 | 18,660.00 | 19,404.00 | 18,597.50 | 19,377.50 | 19,376.91 | 816 |
| May 17, 2024 | 18,692.50 | 18,728.50 | 18,455.50 | 18,660.50 | 18,659.94 | 1,054 |
| May 16, 2024 | 18,339.00 | 18,667.50 | 18,339.00 | 18,632.00 | 18,631.44 | 1,563 |
| May 15, 2024 | 18,400.00 | 18,553.50 | 18,327.00 | 18,359.00 | 18,358.45 | 891 |
| May 14, 2024 | 18,995.00 | 18,995.00 | 18,054.50 | 18,396.00 | 18,395.45 | 1,615 |
| May 13, 2024 | 18,049.00 | 18,207.50 | 17,910.50 | 18,167.00 | 18,166.45 | 7,174 |
| May 10, 2024 | 17,780.00 | 17,955.00 | 17,710.50 | 17,790.00 | 17,789.46 | 490 |
| May 9, 2024 | 17,159.50 | 17,643.00 | 17,159.50 | 17,543.50 | 17,542.97 | 427 |