Buenos Aires - Delayed Quote ARS
Molinos Agro S.A. (MOLA.BA)
22,400.00
-1,000.00
(-4.27%)
At close: May 5 at 4:36:25 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 5, 2025 | 23,400.00 | 24,275.00 | 22,075.00 | 22,400.00 | 22,400.00 | 730 |
| Apr 30, 2025 | 23,375.00 | 23,900.00 | 23,000.00 | 23,400.00 | 23,400.00 | 584 |
| Apr 29, 2025 | 23,500.00 | 24,500.00 | 22,500.00 | 23,550.00 | 23,550.00 | 587 |
| Apr 28, 2025 | 24,200.00 | 24,200.00 | 23,000.00 | 23,925.00 | 23,925.00 | 1,083 |
| Apr 25, 2025 | 23,700.00 | 24,400.00 | 23,000.00 | 24,125.00 | 24,125.00 | 1,518 |
| Apr 24, 2025 | 22,500.00 | 23,700.00 | 22,200.00 | 23,275.00 | 23,275.00 | 720 |
| Apr 23, 2025 | 21,725.00 | 22,900.00 | 21,725.00 | 22,425.00 | 22,425.00 | 780 |
| Apr 22, 2025 | 22,500.00 | 22,525.00 | 21,150.00 | 21,575.00 | 21,575.00 | 1,857 |
| Apr 21, 2025 | 24,100.00 | 24,100.00 | 21,000.00 | 21,825.00 | 21,825.00 | 1,429 |
| Apr 16, 2025 | 27,750.00 | 27,750.00 | 23,775.00 | 24,075.00 | 24,075.00 | 3,326 |
| Apr 15, 2025 | 25,700.00 | 29,000.00 | 25,325.00 | 26,800.00 | 26,800.00 | 3,305 |
| Apr 14, 2025 | 23,525.00 | 26,100.00 | 23,525.00 | 25,700.00 | 25,700.00 | 3,675 |
| Apr 11, 2025 | 20,675.00 | 23,400.00 | 20,675.00 | 22,100.00 | 22,100.00 | 1,002 |
| Apr 10, 2025 | 20,900.00 | 21,100.00 | 19,400.00 | 20,000.00 | 20,000.00 | 511 |
| Apr 9, 2025 | 19,200.00 | 20,900.00 | 17,725.00 | 20,600.00 | 20,600.00 | 1,959 |
| Apr 8, 2025 | 20,750.00 | 21,850.00 | 18,700.00 | 18,975.00 | 18,975.00 | 1,246 |
| Apr 7, 2025 | 21,125.00 | 21,350.00 | 19,675.00 | 20,375.00 | 20,375.00 | 1,687 |
| Apr 4, 2025 | 23,375.00 | 23,375.00 | 19,000.00 | 21,500.00 | 21,500.00 | 1,383 |
| Apr 3, 2025 | 23,375.00 | 23,375.00 | 22,300.00 | 22,975.00 | 22,975.00 | 876 |
| Apr 1, 2025 | 24,000.00 | 24,300.00 | 23,300.00 | 23,475.00 | 23,475.00 | 684 |
| Mar 31, 2025 | 23,475.00 | 24,250.00 | 22,900.00 | 23,750.00 | 23,750.00 | 1,178 |
| Mar 28, 2025 | 24,000.00 | 24,000.00 | 23,000.00 | 23,475.00 | 23,475.00 | 636 |
| Mar 27, 2025 | 24,450.00 | 24,500.00 | 23,050.00 | 23,925.00 | 23,925.00 | 942 |
| Mar 26, 2025 | 24,350.00 | 25,150.00 | 23,000.00 | 23,500.00 | 23,500.00 | 839 |
| Mar 25, 2025 | 24,175.00 | 25,500.00 | 23,525.00 | 24,275.00 | 24,275.00 | 1,078 |
| Mar 21, 2025 | 23,700.00 | 24,350.00 | 23,700.00 | 24,175.00 | 24,175.00 | 541 |
| Mar 20, 2025 | 24,825.00 | 24,975.00 | 23,500.00 | 23,875.00 | 23,875.00 | 1,128 |
| Mar 19, 2025 | 24,775.00 | 24,825.00 | 23,875.00 | 24,425.00 | 24,425.00 | 1,012 |
| Mar 18, 2025 | 23,700.00 | 24,500.00 | 23,550.00 | 24,225.00 | 24,225.00 | 1,249 |
| Mar 17, 2025 | 23,200.00 | 24,450.00 | 23,200.00 | 24,100.00 | 24,100.00 | 1,473 |
| Mar 14, 2025 | 23,400.00 | 24,500.00 | 22,100.00 | 23,175.00 | 23,175.00 | 1,083 |
| Mar 13, 2025 | 24,050.00 | 24,200.00 | 23,000.00 | 23,450.00 | 23,450.00 | 725 |
| Mar 12, 2025 | 23,925.00 | 24,000.00 | 23,000.00 | 23,800.00 | 23,800.00 | 855 |
| Mar 11, 2025 | 22,425.00 | 24,175.00 | 22,425.00 | 23,425.00 | 23,425.00 | 927 |
| Mar 10, 2025 | 24,700.00 | 24,700.00 | 22,400.00 | 22,825.00 | 22,825.00 | 1,663 |
| Mar 7, 2025 | 23,800.00 | 25,850.00 | 23,650.00 | 24,450.00 | 24,450.00 | 1,661 |
| Mar 6, 2025 | 22,900.00 | 23,850.00 | 22,400.00 | 23,650.00 | 23,650.00 | 1,094 |
| Mar 5, 2025 | 22,775.00 | 23,025.00 | 22,000.00 | 22,875.00 | 22,875.00 | 975 |
| Feb 28, 2025 | 22,950.00 | 23,550.00 | 21,200.00 | 22,650.00 | 22,650.00 | 1,593 |
| Feb 27, 2025 | 23,425.00 | 23,950.00 | 21,000.00 | 22,950.00 | 22,950.00 | 3,714 |
| Feb 26, 2025 | 23,900.00 | 24,500.00 | 23,225.00 | 23,425.00 | 23,425.00 | 1,049 |
| Feb 25, 2025 | 25,200.00 | 25,200.00 | 23,450.00 | 23,800.00 | 23,800.00 | 1,153 |
| Feb 24, 2025 | 25,900.00 | 25,900.00 | 24,750.00 | 24,975.00 | 24,975.00 | 2,772 |
| Feb 21, 2025 | 26,600.00 | 27,075.00 | 25,800.00 | 25,850.00 | 25,850.00 | 1,805 |
| Feb 20, 2025 | 26,525.00 | 27,475.00 | 26,100.00 | 26,575.00 | 26,575.00 | 1,280 |
| Feb 19, 2025 | 27,400.00 | 27,575.00 | 26,400.00 | 26,575.00 | 26,575.00 | 2,388 |
| Feb 18, 2025 | 26,600.00 | 27,475.00 | 25,800.00 | 27,075.00 | 27,075.00 | 3,549 |
| Feb 17, 2025 | 28,000.00 | 28,000.00 | 26,100.00 | 26,450.00 | 26,450.00 | 1,785 |
| Feb 14, 2025 | 28,200.00 | 29,125.00 | 27,025.00 | 28,100.00 | 28,100.00 | 1,547 |
| Feb 13, 2025 | 27,975.00 | 29,375.00 | 27,200.00 | 28,050.00 | 28,050.00 | 1,672 |
| Feb 12, 2025 | 27,725.00 | 29,000.00 | 26,800.00 | 27,875.00 | 27,875.00 | 1,669 |
| Feb 11, 2025 | 28,375.00 | 29,075.00 | 26,425.00 | 27,725.00 | 27,725.00 | 2,647 |
| Feb 10, 2025 | 28,900.00 | 29,100.00 | 28,300.00 | 28,875.00 | 28,875.00 | 1,243 |
| Feb 7, 2025 | 30,850.00 | 30,875.00 | 27,650.00 | 28,700.00 | 28,700.00 | 2,722 |
| Feb 6, 2025 | 31,325.00 | 31,350.00 | 29,700.00 | 30,225.00 | 30,225.00 | 1,117 |
| Feb 5, 2025 | 30,875.00 | 31,300.00 | 29,175.00 | 30,300.00 | 30,300.00 | 1,907 |
| Feb 4, 2025 | 31,850.00 | 31,850.00 | 29,550.00 | 30,000.00 | 30,000.00 | 1,927 |
| Feb 3, 2025 | 31,325.00 | 31,325.00 | 29,050.00 | 30,700.00 | 30,700.00 | 1,213 |
| Jan 31, 2025 | 32,850.00 | 32,875.00 | 30,975.00 | 31,575.00 | 31,575.00 | 2,791 |
| Jan 30, 2025 | 31,350.00 | 34,900.00 | 31,200.00 | 32,600.00 | 32,600.00 | 3,867 |
| Jan 29, 2025 | 33,975.00 | 33,975.00 | 30,525.00 | 31,475.00 | 31,475.00 | 4,247 |
| Jan 28, 2025 | 30,775.00 | 34,000.00 | 30,225.00 | 33,200.00 | 33,200.00 | 8,183 |
| Jan 27, 2025 | 31,500.00 | 31,500.00 | 28,525.00 | 29,650.00 | 29,650.00 | 3,086 |
| Jan 24, 2025 | 29,025.00 | 31,700.00 | 29,025.00 | 31,275.00 | 31,275.00 | 6,077 |
| Jan 23, 2025 | 29,025.00 | 29,500.00 | 28,550.00 | 28,875.00 | 28,875.00 | 742 |
| Jan 22, 2025 | 30,825.00 | 30,825.00 | 29,400.00 | 29,625.00 | 29,625.00 | 1,614 |
| Jan 21, 2025 | 31,400.00 | 31,600.00 | 29,350.00 | 29,900.00 | 29,900.00 | 3,460 |
| Jan 20, 2025 | 27,975.00 | 31,500.00 | 27,975.00 | 31,325.00 | 31,325.00 | 4,477 |
| Jan 17, 2025 | 28,200.00 | 29,075.00 | 27,000.00 | 27,750.00 | 27,750.00 | 2,921 |
| Jan 16, 2025 | 30,475.00 | 30,475.00 | 28,000.00 | 28,850.00 | 28,850.00 | 2,063 |
| Jan 15, 2025 | 31,000.00 | 31,600.00 | 30,000.00 | 30,225.00 | 30,225.00 | 1,112 |
| Jan 14, 2025 | 29,525.00 | 31,000.00 | 28,550.00 | 30,950.00 | 30,950.00 | 1,818 |
| Jan 13, 2025 | 30,725.00 | 30,725.00 | 28,500.00 | 29,525.00 | 29,525.00 | 2,043 |
| Jan 10, 2025 | 31,925.00 | 32,300.00 | 30,050.00 | 30,800.00 | 30,800.00 | 2,059 |
| Jan 9, 2025 | 32,000.00 | 33,000.00 | 30,000.00 | 31,900.00 | 31,900.00 | 2,042 |
| Jan 8, 2025 | 1940.0087 Dividend | |||||
| Jan 8, 2025 | 31,000.00 | 33,975.00 | 30,550.00 | 31,600.00 | 31,600.00 | 5,179 |
| Jan 7, 2025 | 35,000.00 | 35,400.00 | 32,000.00 | 34,050.00 | 32,109.99 | 6,219 |
| Jan 6, 2025 | 33,200.00 | 37,000.00 | 33,200.00 | 35,000.00 | 33,005.86 | 7,993 |
| Jan 3, 2025 | 30,025.00 | 35,000.00 | 30,000.00 | 32,900.00 | 31,025.51 | 8,290 |
| Jan 2, 2025 | 31,500.00 | 32,875.00 | 29,500.00 | 29,800.00 | 28,102.14 | 10,215 |
| Dec 30, 2024 | 34,350.00 | 35,300.00 | 31,000.00 | 31,600.00 | 29,799.58 | 6,228 |
| Dec 27, 2024 | 35,800.00 | 35,800.00 | 32,125.00 | 34,375.00 | 32,416.47 | 9,702 |
| Dec 26, 2024 | 36,150.00 | 40,800.00 | 34,600.00 | 35,800.00 | 33,760.29 | 16,757 |
| Dec 24, 2024 | 32,025.00 | 36,525.00 | 32,000.00 | 36,325.00 | 34,255.37 | 4,705 |
| Dec 23, 2024 | 29,750.00 | 32,000.00 | 29,325.00 | 31,225.00 | 29,445.95 | 7,644 |
| Dec 20, 2024 | 25,600.00 | 29,975.00 | 25,300.00 | 28,550.00 | 26,923.36 | 9,073 |
| Dec 19, 2024 | 24,025.00 | 25,900.00 | 24,025.00 | 25,600.00 | 24,141.43 | 6,974 |
| Dec 18, 2024 | 22,900.00 | 24,225.00 | 22,900.00 | 24,100.00 | 22,726.89 | 6,514 |
| Dec 17, 2024 | 22,900.00 | 23,725.00 | 22,850.00 | 22,975.00 | 21,665.99 | 2,406 |
| Dec 16, 2024 | 22,625.00 | 23,825.00 | 22,600.00 | 22,950.00 | 21,642.42 | 3,802 |
| Dec 13, 2024 | 23,200.00 | 23,525.00 | 22,850.00 | 23,075.00 | 21,760.29 | 2,466 |
| Dec 12, 2024 | 23,400.00 | 24,500.00 | 23,200.00 | 23,300.00 | 21,972.47 | 2,852 |
| Dec 11, 2024 | 23,075.00 | 23,250.00 | 22,375.00 | 23,125.00 | 21,807.45 | 1,261 |
| Dec 10, 2024 | 22,550.00 | 23,200.00 | 22,550.00 | 22,975.00 | 21,665.99 | 3,297 |
| Dec 9, 2024 | 22,975.00 | 22,975.00 | 21,625.00 | 22,575.00 | 21,288.78 | 1,320 |
| Dec 6, 2024 | 22,250.00 | 22,550.00 | 21,400.00 | 22,200.00 | 20,935.15 | 1,533 |
| Dec 5, 2024 | 22,900.00 | 22,900.00 | 21,625.00 | 21,800.00 | 20,557.94 | 1,619 |
| Dec 4, 2024 | 22,750.00 | 23,500.00 | 21,500.00 | 22,550.00 | 21,265.21 | 3,549 |
| Dec 3, 2024 | 22,700.00 | 22,900.00 | 22,325.00 | 22,825.00 | 21,524.54 | 2,258 |
| Dec 2, 2024 | 22,500.00 | 22,500.00 | 21,975.00 | 22,450.00 | 21,170.90 | 2,625 |
| Nov 29, 2024 | 21,775.00 | 22,575.00 | 21,500.00 | 22,000.00 | 20,746.54 | 1,330 |
| Nov 28, 2024 | 21,275.00 | 21,700.00 | 20,000.00 | 21,550.00 | 20,322.18 | 1,262 |
| Nov 27, 2024 | 21,875.00 | 21,900.00 | 20,525.00 | 21,125.00 | 19,921.40 | 1,644 |
| Nov 26, 2024 | 21,675.00 | 22,500.00 | 21,475.00 | 21,950.00 | 20,699.39 | 2,524 |
| Nov 25, 2024 | 21,925.00 | 22,900.00 | 21,850.00 | 22,200.00 | 20,935.15 | 4,165 |
| Nov 22, 2024 | 20,775.00 | 21,600.00 | 20,250.00 | 21,425.00 | 20,204.30 | 3,053 |
| Nov 21, 2024 | 20,175.00 | 20,900.00 | 19,800.00 | 20,800.00 | 19,614.91 | 1,760 |
| Nov 20, 2024 | 20,600.00 | 21,425.00 | 18,800.00 | 20,150.00 | 19,001.95 | 4,499 |
| Nov 19, 2024 | 20,725.00 | 21,625.00 | 20,400.00 | 20,850.00 | 19,662.06 | 3,285 |
| Nov 15, 2024 | 19,350.00 | 21,000.00 | 19,350.00 | 20,375.00 | 19,214.13 | 11,416 |
| Nov 14, 2024 | 18,425.00 | 19,500.00 | 18,100.00 | 19,200.00 | 18,106.07 | 3,132 |
| Nov 13, 2024 | 18,500.00 | 18,575.00 | 18,025.00 | 18,250.00 | 17,210.20 | 2,277 |
| Nov 12, 2024 | 17,675.00 | 18,500.00 | 17,650.00 | 18,350.00 | 17,304.50 | 1,902 |
| Nov 11, 2024 | 18,050.00 | 18,150.00 | 17,500.00 | 18,050.00 | 17,021.60 | 3,070 |
| Nov 8, 2024 | 17,475.00 | 18,125.00 | 17,400.00 | 17,925.00 | 16,903.72 | 1,544 |
| Nov 7, 2024 | 17,250.00 | 18,100.00 | 17,100.00 | 17,925.00 | 16,903.72 | 3,088 |
| Nov 6, 2024 | 18,175.00 | 18,175.00 | 17,525.00 | 17,650.00 | 16,644.39 | 1,021 |
| Nov 5, 2024 | 18,300.00 | 18,300.00 | 17,500.00 | 17,875.00 | 16,856.57 | 3,002 |
| Nov 4, 2024 | 18,000.00 | 18,675.00 | 17,800.00 | 17,875.00 | 16,856.57 | 1,518 |
| Nov 1, 2024 | 17,500.00 | 18,325.00 | 17,500.00 | 18,150.00 | 17,115.90 | 1,597 |
| Oct 31, 2024 | 18,475.00 | 18,700.00 | 17,525.00 | 17,850.00 | 16,832.99 | 896 |
| Oct 30, 2024 | 18,750.00 | 18,775.00 | 17,800.00 | 18,050.00 | 17,021.60 | 1,256 |
| Oct 29, 2024 | 18,775.00 | 18,800.00 | 17,825.00 | 18,400.00 | 17,351.65 | 1,062 |
| Oct 28, 2024 | 18,450.00 | 18,500.00 | 17,550.00 | 18,475.00 | 17,422.38 | 2,390 |
| Oct 25, 2024 | 17,000.00 | 18,300.00 | 17,000.00 | 18,000.00 | 16,974.45 | 2,571 |
| Oct 24, 2024 | 16,150.00 | 17,000.00 | 16,150.00 | 16,925.00 | 15,960.69 | 920 |
| Oct 23, 2024 | 17,600.00 | 17,600.00 | 15,950.00 | 16,150.00 | 15,229.85 | 1,307 |
| Oct 22, 2024 | 16,875.00 | 17,625.00 | 16,575.00 | 17,000.00 | 16,031.42 | 1,595 |
| Oct 21, 2024 | 17,700.00 | 17,775.00 | 17,050.00 | 17,250.00 | 16,267.18 | 1,056 |
| Oct 18, 2024 | 17,550.00 | 18,225.00 | 17,275.00 | 17,625.00 | 16,620.81 | 1,055 |
| Oct 17, 2024 | 17,600.00 | 18,300.00 | 17,550.00 | 18,000.00 | 16,974.45 | 1,087 |
| Oct 16, 2024 | 18,100.00 | 18,350.00 | 17,600.00 | 17,950.00 | 16,927.29 | 2,457 |
| Oct 15, 2024 | 17,700.00 | 18,300.00 | 17,500.00 | 18,050.00 | 17,021.60 | 3,719 |
| Oct 14, 2024 | 17,950.00 | 18,150.00 | 17,700.00 | 18,025.00 | 16,998.02 | 2,729 |
| Oct 10, 2024 | 18,000.00 | 18,275.00 | 17,700.00 | 17,825.00 | 16,809.42 | 1,842 |
| Oct 9, 2024 | 18,300.00 | 18,325.00 | 17,800.00 | 17,925.00 | 16,903.72 | 1,997 |
| Oct 8, 2024 | 18,350.00 | 18,350.00 | 17,800.00 | 18,175.00 | 17,139.47 | 6,760 |
| Oct 7, 2024 | 17,825.00 | 18,350.00 | 17,825.00 | 18,100.00 | 17,068.75 | 3,169 |
| Oct 4, 2024 | 17,950.00 | 18,550.00 | 17,950.00 | 18,025.00 | 16,998.02 | 1,460 |
| Oct 3, 2024 | 18,050.00 | 18,200.00 | 17,200.00 | 17,925.00 | 16,903.72 | 710 |
| Oct 2, 2024 | 18,400.00 | 18,500.00 | 17,800.00 | 17,950.00 | 16,927.29 | 676 |
| Oct 1, 2024 | 18,175.00 | 18,525.00 | 17,800.00 | 18,150.00 | 17,115.90 | 1,012 |
| Sep 30, 2024 | 18,275.00 | 18,475.00 | 17,925.00 | 18,175.00 | 17,139.47 | 543 |
| Sep 27, 2024 | 18,050.00 | 18,475.00 | 18,000.00 | 18,250.00 | 17,210.20 | 895 |
| Sep 26, 2024 | 18,250.00 | 18,700.00 | 18,250.00 | 18,325.00 | 17,280.93 | 873 |
| Sep 25, 2024 | 18,450.00 | 18,700.00 | 18,400.00 | 18,550.00 | 17,493.11 | 386 |
| Sep 24, 2024 | 18,500.00 | 18,925.00 | 18,300.00 | 18,700.00 | 17,634.56 | 874 |
| Sep 23, 2024 | 18,725.00 | 19,600.00 | 18,675.00 | 18,750.00 | 17,681.71 | 1,560 |
| Sep 20, 2024 | 19,925.00 | 19,925.00 | 18,150.00 | 19,150.00 | 18,058.92 | 1,385 |
| Sep 19, 2024 | 19,500.00 | 19,850.00 | 18,900.00 | 19,450.00 | 18,341.83 | 2,301 |
| Sep 18, 2024 | 19,500.00 | 19,500.00 | 18,625.00 | 19,400.00 | 18,294.68 | 1,014 |
| Sep 17, 2024 | 19,175.00 | 19,250.00 | 18,875.00 | 18,975.00 | 17,893.89 | 2,017 |
| Sep 16, 2024 | 19,175.00 | 19,675.00 | 18,400.00 | 18,875.00 | 17,799.59 | 4,660 |
| Sep 13, 2024 | 18,800.00 | 19,450.00 | 18,550.00 | 19,325.00 | 18,223.95 | 2,376 |
| Sep 12, 2024 | 18,975.00 | 19,000.00 | 18,300.00 | 18,775.00 | 17,705.29 | 1,930 |
| Sep 11, 2024 | 18,725.00 | 19,200.00 | 18,225.00 | 18,800.00 | 17,728.87 | 1,956 |
| Sep 10, 2024 | 18,000.00 | 18,750.00 | 17,900.00 | 18,225.00 | 17,186.63 | 1,544 |
| Sep 9, 2024 | 18,325.00 | 18,600.00 | 18,000.00 | 18,350.00 | 17,304.50 | 2,005 |
| Sep 6, 2024 | 18,900.00 | 19,000.00 | 18,000.00 | 18,500.00 | 17,445.96 | 1,495 |
| Sep 5, 2024 | 18,350.00 | 19,100.00 | 18,350.00 | 18,800.00 | 17,728.87 | 1,689 |
| Sep 4, 2024 | 18,300.00 | 18,525.00 | 17,825.00 | 18,350.00 | 17,304.50 | 1,233 |
| Sep 3, 2024 | 18,675.00 | 18,900.00 | 17,925.00 | 18,350.00 | 17,304.50 | 1,828 |
| Sep 2, 2024 | 18,400.00 | 18,800.00 | 18,400.00 | 18,675.00 | 17,610.99 | 2,077 |
| Aug 30, 2024 | 18,150.00 | 18,575.00 | 18,150.00 | 18,375.00 | 17,328.08 | 2,271 |
| Aug 29, 2024 | 18,025.00 | 18,600.00 | 18,000.00 | 18,150.00 | 17,115.90 | 3,742 |
| Aug 28, 2024 | 18,250.00 | 18,600.00 | 17,100.00 | 17,975.00 | 16,950.87 | 2,124 |
| Aug 27, 2024 | 18,450.00 | 18,825.00 | 18,175.00 | 18,300.00 | 17,257.35 | 2,231 |
| Aug 26, 2024 | 18,300.00 | 18,600.00 | 18,100.00 | 18,325.00 | 17,280.93 | 5,035 |
| Aug 23, 2024 | 18,100.00 | 18,400.00 | 18,050.00 | 18,275.00 | 17,233.78 | 2,702 |
| Aug 22, 2024 | 18,675.00 | 18,825.00 | 17,950.00 | 18,075.00 | 17,045.17 | 4,056 |
| Aug 21, 2024 | 19,150.00 | 19,425.00 | 18,750.00 | 18,850.00 | 17,776.02 | 1,968 |
| Aug 20, 2024 | 20,000.00 | 20,250.00 | 19,100.00 | 19,175.00 | 18,082.50 | 4,055 |
| Aug 19, 2024 | 21,300.00 | 21,300.00 | 19,900.00 | 20,000.00 | 18,860.49 | 7,436 |
| Aug 16, 2024 | 21,200.00 | 21,400.00 | 20,900.00 | 21,250.00 | 20,039.28 | 7,528 |
| Aug 15, 2024 | 21,225.00 | 21,400.00 | 21,225.00 | 21,325.00 | 20,110.00 | 6,505 |
| Aug 14, 2024 | 20,800.00 | 21,700.00 | 20,800.00 | 21,175.00 | 19,968.55 | 6,183 |
| Aug 13, 2024 | 20,800.00 | 21,350.00 | 20,800.00 | 21,025.00 | 19,827.09 | 5,600 |
| Aug 12, 2024 | 21,300.00 | 21,300.00 | 20,800.00 | 21,100.00 | 19,897.82 | 9,285 |
| Aug 9, 2024 | 21,200.00 | 21,250.00 | 20,800.00 | 21,175.00 | 19,968.55 | 3,148 |
| Aug 8, 2024 | 20,600.00 | 21,250.00 | 20,375.00 | 21,000.00 | 19,803.52 | 4,114 |
| Aug 7, 2024 | 20,400.00 | 20,875.00 | 20,050.00 | 20,600.00 | 19,426.31 | 9,090 |
| Aug 6, 2024 | 18,400.00 | 20,475.00 | 18,400.00 | 20,275.00 | 19,119.83 | 6,072 |
| Aug 5, 2024 | 17,000.00 | 18,500.00 | 15,800.00 | 18,000.00 | 16,974.45 | 2,439 |
| Aug 2, 2024 | 18,300.00 | 18,625.00 | 17,500.00 | 17,900.00 | 16,880.14 | 1,153 |
| Aug 1, 2024 | 19,850.00 | 19,850.00 | 17,750.00 | 18,275.00 | 17,233.78 | 2,922 |
| Jul 31, 2024 | 18,500.00 | 19,850.00 | 18,050.00 | 19,275.00 | 18,176.80 | 132 |
| Jul 30, 2024 | 19,300.00 | 19,400.00 | 17,175.00 | 18,175.00 | 17,139.47 | 1,201 |
| Jul 29, 2024 | 19,950.00 | 19,950.00 | 19,100.00 | 19,400.00 | 18,294.68 | 626 |
| Jul 26, 2024 | 20,000.00 | 20,150.00 | 19,550.00 | 20,000.00 | 18,860.49 | 1,088 |
| Jul 25, 2024 | 20,275.00 | 20,275.00 | 19,550.00 | 19,850.00 | 18,719.04 | 798 |
| Jul 24, 2024 | 20,200.00 | 20,350.00 | 19,850.00 | 19,900.00 | 18,766.19 | 1,712 |
| Jul 23, 2024 | 20,000.00 | 20,475.00 | 19,925.00 | 19,975.00 | 18,836.92 | 1,636 |
| Jul 22, 2024 | 20,300.00 | 20,575.00 | 20,000.00 | 20,075.00 | 18,931.22 | 1,728 |
| Jul 19, 2024 | 20,350.00 | 20,800.00 | 20,150.00 | 20,225.00 | 19,072.67 | 672 |
| Jul 18, 2024 | 20,525.00 | 20,800.00 | 20,075.00 | 20,500.00 | 19,332.01 | 839 |
| Jul 17, 2024 | 21,350.00 | 21,350.00 | 20,000.00 | 20,325.00 | 19,166.98 | 2,532 |
| Jul 16, 2024 | 19,800.00 | 21,200.00 | 17,800.00 | 20,925.00 | 19,732.79 | 1,722 |
| Jul 15, 2024 | 22,150.00 | 22,150.00 | 19,900.00 | 20,150.00 | 19,001.95 | 2,089 |
| Jul 12, 2024 | 22,050.00 | 22,600.00 | 21,700.00 | 22,050.00 | 20,793.70 | 2,134 |
| Jul 11, 2024 | 21,500.00 | 22,325.00 | 21,325.00 | 21,950.00 | 20,699.39 | 2,270 |
| Jul 10, 2024 | 20,300.00 | 21,725.00 | 20,300.00 | 21,275.00 | 20,062.85 | 2,242 |
| Jul 8, 2024 | 22,221.50 | 22,221.50 | 20,300.50 | 21,302.00 | 20,088.31 | 2,166 |
| Jul 5, 2024 | 21,700.00 | 22,212.50 | 21,700.00 | 21,933.50 | 20,683.83 | 954 |
| Jul 4, 2024 | 21,711.00 | 23,000.00 | 21,711.00 | 22,025.00 | 20,770.12 | 2,097 |
| Jul 3, 2024 | 22,687.00 | 23,489.50 | 21,500.00 | 21,780.00 | 20,539.08 | 2,812 |
| Jul 2, 2024 | 21,820.00 | 23,419.00 | 21,500.00 | 22,555.00 | 21,269.92 | 2,444 |
| Jul 1, 2024 | 22,295.00 | 23,296.00 | 21,050.00 | 21,852.50 | 20,607.45 | 2,470 |
| Jun 28, 2024 | 23,000.00 | 24,440.00 | 21,503.50 | 22,541.00 | 21,256.72 | 5,120 |
| Jun 27, 2024 | 21,800.00 | 23,000.00 | 21,800.00 | 22,921.00 | 21,615.07 | 6,504 |
| Jun 26, 2024 | 20,850.00 | 22,575.00 | 20,850.00 | 21,716.50 | 20,479.20 | 5,678 |
| Jun 25, 2024 | 19,790.00 | 20,900.00 | 19,480.00 | 20,810.50 | 19,624.81 | 3,695 |
| Jun 24, 2024 | 19,662.00 | 19,939.50 | 18,745.00 | 19,596.50 | 18,479.98 | 840 |
| Jun 19, 2024 | 20,500.00 | 20,592.50 | 19,322.00 | 19,796.00 | 18,668.12 | 1,229 |
| Jun 18, 2024 | 21,100.00 | 21,100.00 | 19,615.00 | 20,110.00 | 18,964.23 | 1,989 |
| Jun 14, 2024 | 20,301.00 | 21,100.00 | 20,300.00 | 20,662.50 | 19,485.25 | 946 |
| Jun 13, 2024 | 20,700.00 | 21,670.00 | 20,100.00 | 20,220.50 | 19,068.43 | 1,628 |
| Jun 12, 2024 | 19,700.00 | 20,700.00 | 19,600.00 | 19,820.00 | 18,690.75 | 1,784 |
| Jun 11, 2024 | 20,000.00 | 20,300.00 | 19,050.00 | 19,683.50 | 18,562.03 | 1,955 |
| Jun 10, 2024 | 19,804.00 | 20,499.50 | 19,501.00 | 19,769.50 | 18,643.13 | 1,774 |
| Jun 7, 2024 | 18,801.50 | 20,279.50 | 18,801.00 | 19,846.50 | 18,715.74 | 1,047 |
| Jun 6, 2024 | 20,287.50 | 20,995.00 | 19,406.50 | 19,518.00 | 18,405.96 | 1,925 |
| Jun 5, 2024 | 20,638.00 | 20,638.00 | 19,380.00 | 20,284.50 | 19,128.79 | 2,741 |
| Jun 4, 2024 | 21,879.00 | 21,900.00 | 20,430.00 | 20,638.50 | 19,462.62 | 1,916 |
| Jun 3, 2024 | 22,063.00 | 22,063.00 | 21,025.00 | 21,291.00 | 20,077.94 | 2,432 |
| May 31, 2024 | 21,761.00 | 22,390.00 | 21,002.50 | 21,381.50 | 20,163.28 | 2,604 |
| May 30, 2024 | 21,651.00 | 21,900.00 | 21,000.00 | 21,718.00 | 20,480.61 | 5,384 |
| May 29, 2024 | 21,400.00 | 21,724.00 | 21,000.00 | 21,646.50 | 20,413.18 | 2,198 |
| May 28, 2024 | 21,995.00 | 21,995.00 | 20,000.00 | 21,435.50 | 20,214.21 | 4,796 |
| May 27, 2024 | 22,100.00 | 22,800.00 | 22,100.00 | 22,668.50 | 21,376.96 | 1,333 |
| May 24, 2024 | 21,899.00 | 22,366.50 | 21,000.50 | 22,175.00 | 20,911.57 | 1,264 |
| May 23, 2024 | 21,900.00 | 22,490.00 | 20,900.00 | 21,749.50 | 20,510.32 | 2,071 |
| May 22, 2024 | 23,000.00 | 23,177.50 | 21,400.00 | 22,036.00 | 20,780.49 | 2,645 |
| May 21, 2024 | 22,419.50 | 23,584.50 | 22,400.00 | 22,820.50 | 21,520.29 | 5,273 |
| May 20, 2024 | 21,180.00 | 22,990.00 | 21,011.50 | 22,308.50 | 21,037.47 | 4,695 |
| May 17, 2024 | 20,798.00 | 21,200.00 | 20,010.50 | 21,011.00 | 19,813.89 | 1,487 |
| May 16, 2024 | 19,500.00 | 20,798.50 | 18,995.00 | 20,687.00 | 19,508.35 | 2,444 |
| May 15, 2024 | 19,010.00 | 20,044.50 | 18,960.00 | 19,478.00 | 18,368.23 | 1,463 |
| May 14, 2024 | 18,975.00 | 19,300.00 | 18,835.00 | 19,207.50 | 18,113.15 | 1,028 |
| May 13, 2024 | 19,150.00 | 19,350.00 | 18,835.00 | 18,975.00 | 17,893.89 | 1,316 |
| May 10, 2024 | 19,495.50 | 19,495.50 | 19,050.50 | 19,131.50 | 18,041.48 | 1,251 |
| May 9, 2024 | 20,399.00 | 20,399.50 | 19,000.00 | 19,166.50 | 18,074.48 | 1,558 |
| May 8, 2024 | 20,550.00 | 20,920.00 | 19,120.00 | 20,263.00 | 19,108.51 | 2,538 |
| May 7, 2024 | 20,498.00 | 21,498.00 | 20,054.50 | 20,532.50 | 19,362.65 | 3,718 |
| May 6, 2024 | 19,000.00 | 20,499.00 | 19,000.00 | 19,927.00 | 18,791.65 | 3,153 |