Caracas - Delayed Quote USD
Mercantil Servicios Financieros CA (MVZ-B.CR)
219.80
-0.20
(-0.09%)
As of April 24 at 11:40:09 AM GMT-4. Market Open.
Currency in 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 24, 2025 | 223.90 | 223.90 | 219.80 | 219.80 | 219.80 | 36 |
| Apr 23, 2025 | 207.85 | 220.00 | 209.00 | 220.00 | 220.00 | 402 |
| Apr 22, 2025 | 209.00 | 209.00 | 205.00 | 208.00 | 208.00 | 16 |
| Apr 21, 2025 | 0.1514 Dividend | |||||
| Apr 21, 2025 | 209.00 | 244.00 | 209.00 | 209.00 | 209.00 | 650 |
| Apr 16, 2025 | 209.94 | 209.94 | 209.00 | 209.00 | 208.85 | 61 |
| Apr 15, 2025 | 209.94 | 209.94 | 209.94 | 209.94 | 209.79 | 81 |
| Apr 14, 2025 | 209.94 | 209.94 | 209.94 | 209.94 | 209.79 | 26 |
| Apr 11, 2025 | 209.94 | 209.94 | 209.94 | 209.94 | 209.79 | 25 |
| Apr 10, 2025 | 210.00 | 210.00 | 209.94 | 209.94 | 209.79 | 300 |
| Apr 9, 2025 | 201.00 | 210.00 | 210.00 | 210.00 | 209.85 | 1,105 |
| Apr 8, 2025 | 225.00 | 223.00 | 201.00 | 201.00 | 200.85 | 171 |
| Apr 7, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 224.84 | 15 |
| Apr 4, 2025 | 225.00 | 218.00 | 215.00 | 225.00 | 224.84 | 8 |
| Apr 3, 2025 | 225.00 | 229.00 | 225.00 | 225.00 | 224.84 | 4 |
| Apr 2, 2025 | 225.00 | 225.00 | 224.00 | 225.00 | 224.84 | 280 |
| Apr 1, 2025 | 200.00 | 225.00 | 210.00 | 218.99 | 218.83 | 87 |
| Mar 31, 2025 | 225.00 | 220.00 | 200.00 | 200.00 | 199.86 | 800 |
| Mar 28, 2025 | 220.00 | 230.00 | 225.00 | 225.00 | 224.84 | 139 |
| Mar 27, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.84 | 25 |
| Mar 26, 2025 | 220.00 | 235.00 | 220.00 | 220.00 | 219.84 | 14 |
| Mar 25, 2025 | 198.00 | 200.00 | 200.00 | 200.00 | 199.86 | 451 |
| Mar 24, 2025 | 198.00 | 205.00 | 190.00 | 198.00 | 197.86 | 110 |
| Mar 21, 2025 | 190.00 | 198.00 | 198.00 | 198.00 | 197.86 | 24 |
| Mar 20, 2025 | 190.00 | 220.00 | 219.00 | 190.00 | 189.86 | 5 |
| Mar 18, 2025 | 185.00 | 197.95 | 190.00 | 190.00 | 189.86 | 35 |
| Mar 17, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.87 | - |
| Mar 14, 2025 | 179.00 | 185.00 | 180.00 | 185.00 | 184.87 | 575 |
| Mar 13, 2025 | 180.00 | 179.00 | 179.00 | 179.00 | 178.87 | 3,459 |
| Mar 12, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.87 | 2 |
| Mar 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.87 | 357 |
| Mar 10, 2025 | 182.65 | 182.00 | 180.00 | 180.00 | 179.87 | 37 |
| Mar 7, 2025 | 182.65 | 183.90 | 182.65 | 182.65 | 182.52 | 2,277 |
| Mar 6, 2025 | 182.89 | 182.85 | 182.65 | 182.65 | 182.52 | 72 |
| Mar 5, 2025 | 183.00 | 182.90 | 182.89 | 182.89 | 182.76 | 77 |
| Feb 28, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.87 | 3 |
| Feb 27, 2025 | 179.95 | 183.00 | 180.00 | 183.00 | 182.87 | 1 |
| Feb 26, 2025 | 180.49 | 182.00 | 170.00 | 179.95 | 179.82 | 102 |
| Feb 25, 2025 | 179.00 | 182.00 | 180.20 | 180.49 | 180.36 | 88 |
| Feb 24, 2025 | 177.00 | 180.00 | 179.00 | 179.00 | 178.87 | 252 |
| Feb 21, 2025 | 175.00 | 177.00 | 177.00 | 177.00 | 176.87 | 40 |
| Feb 20, 2025 | 174.00 | 175.00 | 175.00 | 175.00 | 174.87 | 5 |
| Feb 19, 2025 | 170.50 | 174.00 | 174.00 | 174.00 | 173.87 | 28 |
| Feb 18, 2025 | 171.00 | 170.50 | 170.50 | 170.50 | 170.38 | 34 |
| Feb 17, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 170.88 | 68 |
| Feb 14, 2025 | 167.00 | 170.00 | 170.00 | 170.00 | 169.88 | 10 |
| Feb 13, 2025 | 167.00 | 167.00 | 166.50 | 167.00 | 166.88 | 697 |
| Feb 12, 2025 | 169.00 | 167.80 | 167.00 | 167.00 | 166.88 | 2,797 |
| Feb 11, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.88 | 1,648 |
| Feb 10, 2025 | 169.95 | 169.00 | 169.00 | 169.00 | 168.88 | 100 |
| Feb 7, 2025 | 169.00 | 169.95 | 168.00 | 169.95 | 169.83 | 23 |
| Feb 6, 2025 | 149.40 | 170.00 | 144.00 | 169.00 | 168.88 | 125 |
| Feb 5, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.69 | - |
| Feb 4, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.69 | - |
| Feb 3, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.69 | - |
| Jan 31, 2025 | 129.50 | 149.80 | 149.80 | 149.80 | 149.69 | 57 |
| Jan 30, 2025 | 125.00 | 129.50 | 129.50 | 129.50 | 129.41 | 68 |
| Jan 29, 2025 | 130.00 | 130.00 | 125.00 | 125.00 | 124.91 | 119 |
| Jan 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.91 | 4 |
| Jan 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.91 | 9 |
| Jan 24, 2025 | 125.00 | 140.00 | 130.00 | 130.00 | 129.91 | 450 |
| Jan 23, 2025 | 125.00 | 130.00 | 130.00 | 125.00 | 124.91 | 1,000 |
| Jan 22, 2025 | 125.00 | 130.00 | 130.00 | 125.00 | 124.91 | 2 |
| Jan 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.91 | 80 |
| Jan 20, 2025 | 125.00 | 130.00 | 130.00 | 125.00 | 124.91 | 8 |
| Jan 17, 2025 | 128.00 | 125.00 | 125.00 | 125.00 | 124.91 | 10 |
| Jan 16, 2025 | 130.00 | 130.00 | 120.00 | 128.00 | 127.91 | 82 |
| Jan 15, 2025 | 134.95 | 130.00 | 130.00 | 130.00 | 129.91 | 66 |
| Jan 14, 2025 | 134.95 | 134.95 | 130.00 | 134.95 | 134.85 | 14 |
| Jan 10, 2025 | 115.00 | 134.95 | 130.00 | 134.95 | 134.85 | 35 |
| Jan 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.92 | 30 |
| Jan 8, 2025 | 110.00 | 115.00 | 115.00 | 115.00 | 114.92 | 26 |
| Jan 7, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 109.92 | 7 |
| Jan 3, 2025 | 105.00 | 110.00 | 110.00 | 110.00 | 109.92 | 10 |
| Jan 2, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | 15 |
| Dec 30, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | 1,439 |
| Dec 27, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | 20 |
| Dec 26, 2024 | 100.00 | 105.00 | 105.00 | 105.00 | 104.92 | 49 |
| Dec 23, 2024 | 100.00 | 105.00 | 105.00 | 100.00 | 99.93 | 2 |
| Dec 20, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.93 | - |
| Dec 19, 2024 | 100.00 | 105.00 | 100.00 | 100.00 | 99.93 | 2,000 |
| Dec 18, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.93 | - |
| Dec 17, 2024 | 105.00 | 100.00 | 100.00 | 100.00 | 99.93 | 14 |
| Dec 16, 2024 | 105.00 | 100.00 | 100.00 | 105.00 | 104.92 | 10 |
| Dec 13, 2024 | 107.99 | 100.00 | 100.00 | 100.00 | 99.93 | 323 |
| Dec 12, 2024 | 107.99 | 100.00 | 100.00 | 100.00 | 99.93 | 20 |
| Dec 11, 2024 | 100.00 | 108.00 | 105.00 | 107.99 | 107.91 | 8,452 |
| Dec 10, 2024 | 109.00 | 100.00 | 100.00 | 100.00 | 99.93 | 151 |
| Dec 9, 2024 | 110.00 | 109.00 | 109.00 | 109.00 | 108.92 | 17 |
| Dec 6, 2024 | 110.00 | 115.00 | 115.00 | 110.00 | 109.92 | 9 |
| Dec 5, 2024 | 110.00 | 113.00 | 112.97 | 110.00 | 109.92 | 7 |
| Dec 4, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.92 | 10 |
| Dec 3, 2024 | 110.00 | 117.00 | 110.00 | 110.00 | 109.92 | 30 |
| Dec 2, 2024 | 112.00 | 110.00 | 110.00 | 110.00 | 109.92 | 30 |
| Nov 29, 2024 | 117.00 | 115.00 | 112.00 | 112.00 | 111.92 | 15 |
| Nov 28, 2024 | 112.00 | 118.00 | 117.00 | 117.00 | 116.92 | 375 |
| Nov 27, 2024 | 112.00 | 116.97 | 111.90 | 112.00 | 111.92 | 77 |
| Nov 26, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 111.92 | 4 |
| Nov 25, 2024 | 95.00 | 113.00 | 102.00 | 113.00 | 112.92 | 106 |
| Nov 22, 2024 | 95.00 | 100.00 | 100.00 | 95.00 | 94.93 | 2 |
| Nov 21, 2024 | 95.00 | 108.00 | 108.00 | 95.00 | 94.93 | 3 |
| Nov 20, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.93 | 200 |
| Nov 19, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.93 | 690 |
| Nov 15, 2024 | 95.00 | 100.00 | 95.00 | 95.00 | 94.93 | 18 |
| Nov 14, 2024 | 90.00 | 95.00 | 95.00 | 95.00 | 94.93 | 1,963 |
| Nov 13, 2024 | 95.00 | 90.00 | 85.00 | 90.00 | 89.93 | 1,100 |
| Nov 12, 2024 | 85.00 | 95.00 | 85.00 | 95.00 | 94.93 | 30 |
| Nov 11, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | - |
| Nov 8, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | 8 |
| Nov 7, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | - |
| Nov 6, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | 17 |
| Nov 5, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | - |
| Nov 1, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | - |
| Oct 31, 2024 | 80.00 | 85.00 | 85.00 | 85.00 | 84.94 | 415 |
| Oct 30, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | 28 |
| Oct 29, 2024 | 80.00 | 85.00 | 80.00 | 80.00 | 79.94 | 27 |
| Oct 28, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | 306 |
| Oct 25, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | 1,797 |
| Oct 24, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 79.94 | 19 |
| Oct 23, 2024 | 80.00 | 85.00 | 80.00 | 80.00 | 79.94 | 14 |
| Oct 22, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | 8,452 |
| Oct 21, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | 5 |
| Oct 18, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | 54 |
| Oct 17, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | 12 |
| Oct 16, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | 21 |
| Oct 15, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | 300 |
| Oct 14, 2024 | 85.00 | 91.00 | 89.00 | 85.00 | 84.94 | 12 |
| Oct 11, 2024 | 84.89 | 85.00 | 85.00 | 85.00 | 84.94 | 103 |
| Oct 10, 2024 | 84.89 | 85.00 | 85.00 | 84.89 | 84.83 | 10 |
| Oct 9, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.83 | 3,860 |
| Oct 8, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.83 | - |
| Oct 7, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.83 | 787 |
| Oct 4, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.83 | - |
| Oct 3, 2024 | 84.01 | 84.90 | 84.85 | 84.89 | 84.83 | 13 |
| Oct 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | - |
| Oct 1, 2024 | 80.00 | 85.00 | 80.00 | 85.00 | 84.94 | 16 |
| Sep 30, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | 108 |
| Sep 27, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | - |
| Sep 26, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | 515 |
| Sep 25, 2024 | 85.00 | 90.00 | 80.00 | 80.00 | 79.94 | 174 |
| Sep 24, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | - |
| Sep 23, 2024 | 85.00 | 90.00 | 90.00 | 85.00 | 84.94 | 2 |
| Sep 20, 2024 | 85.00 | 89.00 | 85.00 | 85.00 | 84.94 | 36 |
| Sep 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | - |
| Sep 18, 2024 | 86.00 | 90.00 | 85.00 | 85.00 | 84.94 | 103 |
| Sep 17, 2024 | 80.00 | 86.00 | 85.00 | 86.00 | 85.94 | 50 |
| Sep 13, 2024 | 90.00 | 80.00 | 80.00 | 80.00 | 79.94 | 90 |
| Sep 12, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.93 | 16,988 |
| Sep 11, 2024 | 88.00 | 90.00 | 88.00 | 90.00 | 89.93 | 34 |
| Sep 10, 2024 | 89.00 | 88.00 | 88.00 | 88.00 | 87.94 | 6 |
| Sep 9, 2024 | 89.00 | 98.00 | 98.00 | 89.00 | 88.94 | 2 |
| Sep 6, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.94 | - |
| Sep 5, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.94 | - |
| Sep 4, 2024 | 89.00 | 89.00 | 85.00 | 89.00 | 88.94 | 170 |
| Sep 3, 2024 | 90.00 | 90.00 | 85.00 | 90.00 | 89.93 | 71 |
| Sep 2, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.93 | 2 |
| Aug 30, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.93 | - |
| Aug 29, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.93 | 7 |
| Aug 28, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.93 | 126 |
| Aug 27, 2024 | 90.00 | 94.00 | 90.00 | 90.00 | 89.93 | 13 |
| Aug 26, 2024 | 95.00 | 95.00 | 90.00 | 90.00 | 89.93 | 62 |
| Aug 23, 2024 | 93.00 | 95.00 | 95.00 | 95.00 | 94.93 | 40 |
| Aug 22, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.93 | 7 |
| Aug 21, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.93 | - |
| Aug 20, 2024 | 93.00 | 95.00 | 93.00 | 93.00 | 92.93 | 16 |
| Aug 16, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.93 | 6 |
| Aug 15, 2024 | 80.00 | 93.00 | 93.00 | 93.00 | 92.93 | 40 |
| Aug 14, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | 16 |
| Aug 13, 2024 | 90.00 | 81.00 | 80.00 | 80.00 | 79.94 | 177 |
| Aug 12, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.93 | 200 |
| Aug 9, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.93 | - |
| Aug 8, 2024 | 80.00 | 90.00 | 80.00 | 90.00 | 89.93 | 194 |
| Aug 7, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | 335 |
| Aug 6, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | 18 |
| Aug 5, 2024 | 80.00 | 95.00 | 95.00 | 80.00 | 79.94 | 3 |
| Aug 2, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | 250 |
| Aug 1, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | - |
| Jul 31, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | - |
| Jul 30, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | - |
| Jul 29, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.94 | - |
| Jul 26, 2024 | 80.00 | 82.00 | 80.00 | 80.00 | 79.94 | 12 |
| Jul 25, 2024 | 79.00 | 80.00 | 80.00 | 80.00 | 79.94 | 43 |
| Jul 23, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 78.94 | 164 |
| Jul 22, 2024 | 84.20 | 84.95 | 80.00 | 80.00 | 79.94 | 183 |
| Jul 19, 2024 | 70.45 | 84.50 | 84.20 | 84.20 | 84.14 | 40 |
| Jul 18, 2024 | 88.00 | 88.00 | 70.45 | 70.45 | 70.40 | 20 |
| Jul 17, 2024 | 90.00 | 90.00 | 85.00 | 88.00 | 87.94 | 8 |
| Jul 16, 2024 | 95.00 | 94.00 | 90.00 | 90.00 | 89.93 | 46 |
| Jul 15, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.93 | 10 |
| Jul 12, 2024 | 91.00 | 95.00 | 85.00 | 95.00 | 94.93 | 148 |
| Jul 11, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.93 | - |
| Jul 10, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.93 | - |
| Jul 9, 2024 | 90.00 | 91.00 | 91.00 | 91.00 | 90.93 | 10 |
| Jul 8, 2024 | 90.00 | 90.00 | 89.99 | 90.00 | 89.93 | 140 |
| Jul 4, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.93 | 420 |
| Jul 3, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.93 | - |
| Jul 2, 2024 | 89.00 | 90.00 | 90.00 | 90.00 | 89.93 | 10 |
| Jul 1, 2024 | 90.00 | 89.00 | 84.00 | 89.00 | 88.94 | 57 |
| Jun 28, 2024 | 85.00 | 90.00 | 82.00 | 90.00 | 89.93 | 206 |
| Jun 27, 2024 | 85.00 | 87.00 | 85.00 | 85.00 | 84.94 | 52 |
| Jun 26, 2024 | 85.00 | 85.00 | 84.00 | 85.00 | 84.94 | 250 |
| Jun 25, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | - |
| Jun 21, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | 100 |
| Jun 20, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | 706 |
| Jun 19, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.94 | - |
| Jun 18, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.94 | - |
| Jun 14, 2024 | 85.00 | 87.00 | 85.00 | 87.00 | 86.94 | 14 |
| Jun 13, 2024 | 80.00 | 87.00 | 85.00 | 85.00 | 84.94 | 108 |
| Jun 12, 2024 | 75.00 | 80.00 | 80.00 | 80.00 | 79.94 | 20 |
| Jun 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.95 | - |
| Jun 10, 2024 | 70.00 | 75.00 | 75.00 | 75.00 | 74.95 | 14 |
| Jun 7, 2024 | 67.50 | 70.00 | 70.00 | 70.00 | 69.95 | 990 |
| Jun 6, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.96 | - |
| Jun 5, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.96 | - |
| Jun 4, 2024 | 60.00 | 69.50 | 60.00 | 60.00 | 59.96 | 6 |
| May 31, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.96 | 8 |
| May 30, 2024 | 57.00 | 60.00 | 59.95 | 60.00 | 59.96 | 149 |
| May 29, 2024 | 59.00 | 57.00 | 57.00 | 57.00 | 56.96 | 45 |
| May 28, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.96 | - |
| May 27, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.96 | 103 |
| May 24, 2024 | 55.00 | 59.00 | 59.00 | 59.00 | 58.96 | 10 |
| May 23, 2024 | 54.00 | 55.00 | 55.00 | 55.00 | 54.96 | 30 |
| May 22, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 53.96 | 148 |
| May 21, 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 52.96 | 98 |
| May 20, 2024 | 53.05 | 54.00 | 53.00 | 53.00 | 52.96 | 206 |
| May 17, 2024 | 53.05 | 55.00 | 53.00 | 53.05 | 53.01 | 8,452 |
| May 16, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.01 | - |
| May 15, 2024 | 53.00 | 53.05 | 53.00 | 53.05 | 53.01 | 740 |
| May 14, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.96 | - |
| May 10, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.96 | 2,339 |
| May 9, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.96 | - |
| May 8, 2024 | 50.00 | 51.00 | 48.00 | 51.00 | 50.96 | 43 |
| May 7, 2024 | 47.00 | 50.00 | 49.00 | 50.00 | 49.96 | 43 |
| May 6, 2024 | 48.00 | 48.00 | 46.00 | 47.00 | 46.97 | 296 |
| May 3, 2024 | 47.90 | 48.00 | 48.00 | 48.00 | 47.97 | 1,401 |
| May 2, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.87 | 50 |
| Apr 30, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.87 | 3,580 |
| Apr 29, 2024 | 47.95 | 47.90 | 47.90 | 47.90 | 47.87 | 420 |
| Apr 26, 2024 | 48.00 | 48.00 | 47.95 | 47.95 | 47.92 | 28 |
| Apr 25, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.97 | 5 |