Buenos Aires - Delayed Quote ARS
Nucor Corporation (NUE.BA)
9,180.00
+290.00
+(3.26%)
At close: May 5 at 4:59:51 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 | 9,100.00 | 9,210.00 | 9,100.00 | 9,180.00 | 9,180.00 | 76 |
| Apr 30, 2025 | 8,710.00 | 8,940.00 | 8,710.00 | 8,890.00 | 8,890.00 | 453 |
| Apr 29, 2025 | 8,660.00 | 8,830.00 | 8,570.00 | 8,820.00 | 8,820.00 | 1,258 |
| Apr 28, 2025 | 8,700.00 | 8,730.00 | 8,510.00 | 8,730.00 | 8,730.00 | 1,002 |
| Apr 25, 2025 | 8,780.00 | 8,780.00 | 8,540.00 | 8,730.00 | 8,730.00 | 1,034 |
| Apr 24, 2025 | 8,550.00 | 8,830.00 | 8,130.00 | 8,760.00 | 8,760.00 | 609 |
| Apr 23, 2025 | 7,880.00 | 8,360.00 | 7,880.00 | 8,200.00 | 8,200.00 | 95 |
| Apr 22, 2025 | 7,740.00 | 7,900.00 | 7,740.00 | 7,880.00 | 7,880.00 | 67 |
| Apr 21, 2025 | 7,380.00 | 7,570.00 | 7,380.00 | 7,570.00 | 7,570.00 | 119 |
| Apr 16, 2025 | 8,430.00 | 8,430.00 | 8,010.00 | 8,010.00 | 8,010.00 | 301 |
| Apr 15, 2025 | 8,610.00 | 8,690.00 | 8,530.00 | 8,530.00 | 8,530.00 | 323 |
| Apr 14, 2025 | 8,710.00 | 8,730.00 | 8,490.00 | 8,670.00 | 8,670.00 | 2,552 |
| Apr 11, 2025 | 9,380.00 | 9,410.00 | 8,890.00 | 9,280.00 | 9,280.00 | 650 |
| Apr 10, 2025 | 9,220.00 | 9,430.00 | 9,050.00 | 9,380.00 | 9,380.00 | 217 |
| Apr 9, 2025 | 9,810.00 | 9,870.00 | 9,780.00 | 9,800.00 | 9,800.00 | 10,775 |
| Apr 8, 2025 | 9,250.00 | 9,250.00 | 8,960.00 | 9,030.00 | 9,030.00 | 298 |
| Apr 7, 2025 | 8,570.00 | 9,060.00 | 8,570.00 | 8,970.00 | 8,970.00 | 1,196 |
| Apr 4, 2025 | 8,660.00 | 8,760.00 | 8,290.00 | 8,580.00 | 8,580.00 | 1,606 |
| Apr 3, 2025 | 9,450.00 | 9,470.00 | 9,050.00 | 9,080.00 | 9,080.00 | 531 |
| Apr 1, 2025 | 9,950.00 | 9,950.00 | 9,710.00 | 9,820.00 | 9,820.00 | 384 |
| Mar 31, 2025 | 41.25 Dividend | |||||
| Mar 31, 2025 | 9,910.00 | 9,910.00 | 9,690.00 | 9,900.00 | 9,900.00 | 1,041 |
| Mar 28, 2025 | 10,225.00 | 10,225.00 | 9,940.00 | 9,950.00 | 9,949.97 | 214 |
| Mar 27, 2025 | 10,350.00 | 10,400.00 | 10,275.00 | 10,275.00 | 10,274.96 | 123 |
| Mar 26, 2025 | 10,375.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,349.96 | 3,885 |
| Mar 25, 2025 | 10,175.00 | 10,400.00 | 10,175.00 | 10,325.00 | 10,324.96 | 9,335 |
| Mar 21, 2025 | 9,980.00 | 9,980.00 | 9,750.00 | 9,820.00 | 9,819.97 | 2,729 |
| Mar 20, 2025 | 10,350.00 | 10,425.00 | 10,300.00 | 10,350.00 | 10,349.96 | 152 |
| Mar 19, 2025 | 10,375.00 | 10,700.00 | 10,375.00 | 10,500.00 | 10,499.96 | 1,291 |
| Mar 18, 2025 | 10,275.00 | 10,500.00 | 10,275.00 | 10,500.00 | 10,499.96 | 670 |
| Mar 17, 2025 | 10,025.00 | 10,225.00 | 9,980.00 | 10,100.00 | 10,099.96 | 528 |
| Mar 14, 2025 | 10,225.00 | 10,275.00 | 10,125.00 | 10,225.00 | 10,224.96 | 615 |
| Mar 13, 2025 | 10,125.00 | 10,125.00 | 9,960.00 | 9,960.00 | 9,959.97 | 598 |
| Mar 12, 2025 | 9,990.00 | 10,175.00 | 9,990.00 | 10,125.00 | 10,124.96 | 9,502 |
| Mar 11, 2025 | 9,990.00 | 10,100.00 | 9,830.00 | 9,950.00 | 9,949.97 | 318 |
| Mar 10, 2025 | 9,890.00 | 9,910.00 | 9,620.00 | 9,760.00 | 9,759.97 | 1,203 |
| Mar 7, 2025 | 10,375.00 | 10,400.00 | 10,150.00 | 10,250.00 | 10,249.96 | 905 |
| Mar 6, 2025 | 10,200.00 | 10,325.00 | 10,050.00 | 10,125.00 | 10,124.96 | 227 |
| Mar 5, 2025 | 10,100.00 | 10,200.00 | 9,990.00 | 10,125.00 | 10,124.96 | 2,464 |
| Feb 28, 2025 | 10,300.00 | 10,400.00 | 10,300.00 | 10,350.00 | 10,349.96 | 9,434 |
| Feb 27, 2025 | 10,250.00 | 10,425.00 | 10,250.00 | 10,375.00 | 10,374.96 | 1,846 |
| Feb 26, 2025 | 10,350.00 | 10,550.00 | 10,125.00 | 10,125.00 | 10,124.96 | 203 |
| Feb 25, 2025 | 10,450.00 | 10,450.00 | 10,175.00 | 10,250.00 | 10,249.96 | 15,399 |
| Feb 24, 2025 | 10,275.00 | 10,425.00 | 10,200.00 | 10,400.00 | 10,399.96 | 4,339 |
| Feb 21, 2025 | 10,775.00 | 10,775.00 | 10,225.00 | 10,250.00 | 10,249.96 | 17,908 |
| Feb 20, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,599.96 | 2 |
| Feb 19, 2025 | 10,775.00 | 10,800.00 | 10,525.00 | 10,575.00 | 10,574.96 | 802 |
| Feb 18, 2025 | 10,850.00 | 10,850.00 | 10,500.00 | 10,775.00 | 10,774.96 | 32,333 |
| Feb 17, 2025 | 10,200.00 | 11,100.00 | 10,200.00 | 11,000.00 | 10,999.96 | 74 |
| Feb 14, 2025 | 10,250.00 | 10,325.00 | 10,175.00 | 10,300.00 | 10,299.96 | 5,780 |
| Feb 13, 2025 | 10,075.00 | 10,100.00 | 9,890.00 | 10,050.00 | 10,049.96 | 7,422 |
| Feb 12, 2025 | 10,275.00 | 10,275.00 | 10,025.00 | 10,075.00 | 10,074.96 | 2,153 |
| Feb 11, 2025 | 10,225.00 | 10,500.00 | 10,225.00 | 10,350.00 | 10,349.96 | 11,147 |
| Feb 10, 2025 | 10,400.00 | 10,550.00 | 10,200.00 | 10,275.00 | 10,274.96 | 1,400 |
| Feb 7, 2025 | 10,125.00 | 10,175.00 | 9,790.00 | 9,810.00 | 9,809.97 | 1,356 |
| Feb 6, 2025 | 10,000.00 | 10,175.00 | 9,910.00 | 9,910.00 | 9,909.97 | 651 |
| Feb 5, 2025 | 9,840.00 | 9,980.00 | 9,810.00 | 9,970.00 | 9,969.97 | 8,113 |
| Feb 4, 2025 | 9,800.00 | 9,800.00 | 9,560.00 | 9,780.00 | 9,779.97 | 5,985 |
| Feb 3, 2025 | 9,590.00 | 9,820.00 | 9,530.00 | 9,800.00 | 9,799.97 | 3,635 |
| Jan 31, 2025 | 9,500.00 | 9,640.00 | 9,360.00 | 9,360.00 | 9,359.97 | 1,272 |
| Jan 30, 2025 | 9,390.00 | 9,470.00 | 9,360.00 | 9,400.00 | 9,399.97 | 84 |
| Jan 29, 2025 | 9,450.00 | 9,480.00 | 9,220.00 | 9,350.00 | 9,349.97 | 394 |
| Jan 28, 2025 | 8,840.00 | 9,420.00 | 8,840.00 | 9,380.00 | 9,379.97 | 2,823 |
| Jan 27, 2025 | 9,080.00 | 9,080.00 | 8,870.00 | 8,960.00 | 8,959.97 | 10,216 |
| Jan 24, 2025 | 9,120.00 | 9,120.00 | 8,750.00 | 8,950.00 | 8,949.97 | 593 |
| Jan 23, 2025 | 9,100.00 | 9,210.00 | 9,060.00 | 9,130.00 | 9,129.97 | 986 |
| Jan 22, 2025 | 9,180.00 | 9,190.00 | 9,060.00 | 9,100.00 | 9,099.97 | 293 |
| Jan 21, 2025 | 9,650.00 | 9,650.00 | 9,310.00 | 9,310.00 | 9,309.97 | 1,382 |
| Jan 20, 2025 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,449.97 | 64 |
| Jan 17, 2025 | 9,260.00 | 9,400.00 | 9,250.00 | 9,270.00 | 9,269.97 | 1,058 |
| Jan 16, 2025 | 9,300.00 | 9,300.00 | 9,140.00 | 9,150.00 | 9,149.97 | 759 |
| Jan 15, 2025 | 9,310.00 | 9,310.00 | 9,040.00 | 9,200.00 | 9,199.97 | 664 |
| Jan 14, 2025 | 9,340.00 | 9,340.00 | 8,940.00 | 9,060.00 | 9,059.97 | 3,886 |
| Jan 13, 2025 | 8,830.00 | 9,250.00 | 8,830.00 | 9,120.00 | 9,119.97 | 1,281 |
| Jan 10, 2025 | 8,800.00 | 8,870.00 | 8,730.00 | 8,790.00 | 8,789.97 | 331 |
| Jan 9, 2025 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,819.97 | - |
| Jan 8, 2025 | 8,890.00 | 9,090.00 | 8,740.00 | 8,820.00 | 8,819.97 | 381 |
| Jan 7, 2025 | 9,000.00 | 9,130.00 | 8,930.00 | 9,090.00 | 9,089.97 | 528 |
| Jan 6, 2025 | 8,800.00 | 8,970.00 | 8,800.00 | 8,910.00 | 8,909.97 | 10,226 |
| Jan 3, 2025 | 8,430.00 | 8,590.00 | 8,250.00 | 8,500.00 | 8,499.97 | 522 |
| Jan 2, 2025 | 8,830.00 | 8,840.00 | 8,420.00 | 8,480.00 | 8,479.97 | 6,801 |
| Dec 31, 2024 | 41.25 Dividend | |||||
| Dec 30, 2024 | 8,580.00 | 8,630.00 | 8,550.00 | 8,630.00 | 8,629.94 | 99 |
| Dec 27, 2024 | 8,930.00 | 9,010.00 | 8,580.00 | 8,740.00 | 8,739.93 | 344 |
| Dec 26, 2024 | 8,740.00 | 8,830.00 | 8,700.00 | 8,790.00 | 8,789.93 | 676 |
| Dec 24, 2024 | 8,600.00 | 8,660.00 | 8,560.00 | 8,660.00 | 8,659.94 | 602 |
| Dec 23, 2024 | 8,700.00 | 8,700.00 | 8,390.00 | 8,490.00 | 8,489.94 | 453 |
| Dec 20, 2024 | 8,400.00 | 8,570.00 | 8,390.00 | 8,570.00 | 8,569.94 | 156 |
| Dec 19, 2024 | 8,770.00 | 8,770.00 | 8,310.00 | 8,330.00 | 8,329.94 | 318 |
| Dec 18, 2024 | 9,040.00 | 9,080.00 | 8,680.00 | 8,700.00 | 8,699.93 | 534 |
| Dec 17, 2024 | 8,680.00 | 8,720.00 | 8,550.00 | 8,710.00 | 8,709.93 | 299 |
| Dec 16, 2024 | 8,750.00 | 8,750.00 | 8,540.00 | 8,560.00 | 8,559.94 | 339 |
| Dec 13, 2024 | 8,850.00 | 8,850.00 | 8,480.00 | 8,480.00 | 8,479.94 | 540 |
| Dec 12, 2024 | 9,300.00 | 9,300.00 | 8,790.00 | 8,900.00 | 8,899.93 | 1,908 |
| Dec 11, 2024 | 9,560.00 | 9,560.00 | 9,260.00 | 9,320.00 | 9,319.93 | 1,350 |
| Dec 10, 2024 | 9,580.00 | 9,600.00 | 9,350.00 | 9,600.00 | 9,599.93 | 315 |
| Dec 9, 2024 | 9,610.00 | 9,680.00 | 9,610.00 | 9,620.00 | 9,619.93 | 182 |
| Dec 6, 2024 | 9,900.00 | 9,900.00 | 9,490.00 | 9,540.00 | 9,539.93 | 318 |
| Dec 5, 2024 | 10,425.00 | 10,425.00 | 9,800.00 | 9,830.00 | 9,829.93 | 363 |
| Dec 4, 2024 | 10,600.00 | 10,600.00 | 10,200.00 | 10,250.00 | 10,249.92 | 240 |
| Dec 3, 2024 | 10,725.00 | 10,725.00 | 10,650.00 | 10,650.00 | 10,649.92 | 50 |
| Dec 2, 2024 | 10,850.00 | 10,850.00 | 10,650.00 | 10,775.00 | 10,774.92 | 544 |
| Nov 29, 2024 | 10,475.00 | 10,750.00 | 10,125.00 | 10,625.00 | 10,624.92 | 120 |
| Nov 28, 2024 | 10,650.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,499.92 | 16 |
| Nov 27, 2024 | 10,675.00 | 10,675.00 | 10,575.00 | 10,650.00 | 10,649.92 | 537 |
| Nov 26, 2024 | 10,750.00 | 10,750.00 | 10,575.00 | 10,575.00 | 10,574.92 | 34 |
| Nov 25, 2024 | 10,700.00 | 10,800.00 | 10,500.00 | 10,650.00 | 10,649.92 | 480 |
| Nov 22, 2024 | 10,275.00 | 10,650.00 | 10,275.00 | 10,575.00 | 10,574.92 | 139 |
| Nov 21, 2024 | 10,375.00 | 10,425.00 | 10,275.00 | 10,425.00 | 10,424.92 | 181 |
| Nov 20, 2024 | 10,300.00 | 10,400.00 | 10,100.00 | 10,375.00 | 10,374.92 | 342 |
| Nov 19, 2024 | 10,050.00 | 10,100.00 | 10,025.00 | 10,025.00 | 10,024.93 | 119 |
| Nov 15, 2024 | 10,550.00 | 10,550.00 | 10,375.00 | 10,450.00 | 10,449.92 | 65 |
| Nov 14, 2024 | 11,025.00 | 11,025.00 | 10,475.00 | 10,550.00 | 10,549.92 | 2,014 |
| Nov 13, 2024 | 10,975.00 | 11,025.00 | 10,975.00 | 11,025.00 | 11,024.92 | 70 |
| Nov 12, 2024 | 11,025.00 | 11,125.00 | 10,950.00 | 11,125.00 | 11,124.92 | 48 |
| Nov 11, 2024 | 11,650.00 | 11,650.00 | 11,475.00 | 11,550.00 | 11,549.91 | 283 |
| Nov 8, 2024 | 11,775.00 | 11,775.00 | 11,325.00 | 11,375.00 | 11,374.92 | 173 |
| Nov 7, 2024 | 12,500.00 | 12,500.00 | 11,700.00 | 11,725.00 | 11,724.91 | 3,038 |
| Nov 6, 2024 | 11,850.00 | 12,450.00 | 11,825.00 | 12,325.00 | 12,324.91 | 2,617 |
| Nov 5, 2024 | 10,575.00 | 10,700.00 | 10,575.00 | 10,625.00 | 10,624.92 | 3,011 |
| Nov 4, 2024 | 10,525.00 | 10,675.00 | 10,475.00 | 10,525.00 | 10,524.92 | 71 |
| Nov 1, 2024 | 10,275.00 | 10,600.00 | 10,275.00 | 10,600.00 | 10,599.92 | 135 |
| Oct 31, 2024 | 10,250.00 | 10,275.00 | 10,175.00 | 10,275.00 | 10,274.92 | 53 |
| Oct 30, 2024 | 10,625.00 | 10,750.00 | 10,325.00 | 10,375.00 | 10,374.92 | 223 |
| Oct 29, 2024 | 10,700.00 | 10,725.00 | 10,650.00 | 10,650.00 | 10,649.92 | 146 |
| Oct 28, 2024 | 10,650.00 | 10,725.00 | 10,600.00 | 10,725.00 | 10,724.92 | 2,067 |
| Oct 25, 2024 | 10,550.00 | 10,575.00 | 10,250.00 | 10,250.00 | 10,249.92 | 88 |
| Oct 24, 2024 | 10,500.00 | 10,500.00 | 10,375.00 | 10,400.00 | 10,399.92 | 370 |
| Oct 23, 2024 | 10,800.00 | 10,825.00 | 10,450.00 | 10,450.00 | 10,449.92 | 440 |
| Oct 22, 2024 | 11,500.00 | 11,500.00 | 10,700.00 | 10,825.00 | 10,824.92 | 1,774 |
| Oct 21, 2024 | 11,775.00 | 11,800.00 | 11,600.00 | 11,675.00 | 11,674.91 | 399 |
| Oct 18, 2024 | 11,775.00 | 11,875.00 | 11,700.00 | 11,825.00 | 11,824.91 | 422 |
| Oct 17, 2024 | 11,825.00 | 11,825.00 | 11,700.00 | 11,750.00 | 11,749.91 | 50 |
| Oct 16, 2024 | 11,300.00 | 11,525.00 | 11,275.00 | 11,475.00 | 11,474.91 | 3,038 |
| Oct 15, 2024 | 11,450.00 | 11,450.00 | 11,125.00 | 11,125.00 | 11,124.92 | 320 |
| Oct 14, 2024 | 11,075.00 | 11,350.00 | 11,075.00 | 11,300.00 | 11,299.92 | 194 |
| Oct 10, 2024 | 11,475.00 | 11,475.00 | 11,150.00 | 11,150.00 | 11,149.92 | 171 |
| Oct 9, 2024 | 11,200.00 | 11,375.00 | 11,200.00 | 11,375.00 | 11,374.92 | 710 |
| Oct 8, 2024 | 11,300.00 | 11,300.00 | 11,125.00 | 11,175.00 | 11,174.92 | 169 |
| Oct 7, 2024 | 11,650.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,699.91 | 206 |
| Oct 4, 2024 | 11,750.00 | 11,750.00 | 11,525.00 | 11,525.00 | 11,524.91 | 310 |
| Oct 3, 2024 | 11,700.00 | 11,700.00 | 11,550.00 | 11,550.00 | 11,549.91 | 145 |
| Oct 2, 2024 | 11,900.00 | 11,950.00 | 11,650.00 | 11,650.00 | 11,649.91 | 80 |
| Oct 1, 2024 | 11,675.00 | 11,950.00 | 11,675.00 | 11,950.00 | 11,949.91 | 297 |
| Sep 30, 2024 | 11,475.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,599.91 | 384 |
| Sep 27, 2024 | 40.5 Dividend | |||||
| Sep 27, 2024 | 11,725.00 | 11,725.00 | 11,450.00 | 11,450.00 | 11,449.91 | 209 |
| Sep 26, 2024 | 11,500.00 | 11,675.00 | 11,500.00 | 11,575.00 | 11,574.88 | 542 |
| Sep 25, 2024 | 11,525.00 | 11,525.00 | 11,400.00 | 11,400.00 | 11,399.88 | 87 |
| Sep 24, 2024 | 11,600.00 | 11,675.00 | 11,500.00 | 11,575.00 | 11,574.88 | 250 |
| Sep 23, 2024 | 11,200.00 | 11,300.00 | 11,175.00 | 11,200.00 | 11,199.88 | 71 |
| Sep 20, 2024 | 11,125.00 | 11,200.00 | 11,050.00 | 11,200.00 | 11,199.88 | 260 |
| Sep 19, 2024 | 11,225.00 | 11,400.00 | 11,150.00 | 11,400.00 | 11,399.88 | 238 |
| Sep 18, 2024 | 11,025.00 | 11,150.00 | 11,000.00 | 11,000.00 | 10,999.89 | 44 |
| Sep 17, 2024 | 11,200.00 | 11,250.00 | 11,025.00 | 11,050.00 | 11,049.89 | 172 |
| Sep 16, 2024 | 11,250.00 | 11,250.00 | 11,075.00 | 11,200.00 | 11,199.88 | 100 |
| Sep 13, 2024 | 11,225.00 | 11,425.00 | 11,200.00 | 11,300.00 | 11,299.88 | 328 |
| Sep 12, 2024 | 10,875.00 | 11,000.00 | 10,875.00 | 10,925.00 | 10,924.89 | 146 |
| Sep 11, 2024 | 10,525.00 | 10,850.00 | 10,425.00 | 10,800.00 | 10,799.89 | 562 |
| Sep 10, 2024 | 10,700.00 | 10,875.00 | 10,700.00 | 10,850.00 | 10,849.89 | 167 |
| Sep 9, 2024 | 11,150.00 | 11,175.00 | 10,900.00 | 10,900.00 | 10,899.89 | 110 |
| Sep 6, 2024 | 10,900.00 | 10,950.00 | 10,850.00 | 10,875.00 | 10,874.89 | 442 |
| Sep 5, 2024 | 11,325.00 | 11,325.00 | 11,050.00 | 11,075.00 | 11,074.89 | 93 |
| Sep 4, 2024 | 11,800.00 | 11,800.00 | 11,450.00 | 11,500.00 | 11,499.88 | 98 |
| Sep 3, 2024 | 12,050.00 | 12,075.00 | 11,775.00 | 11,775.00 | 11,774.88 | 805 |
| Sep 2, 2024 | 12,325.00 | 12,925.00 | 12,325.00 | 12,925.00 | 12,924.87 | 9 |
| Aug 30, 2024 | 12,175.00 | 12,325.00 | 12,050.00 | 12,325.00 | 12,324.87 | 84 |
| Aug 29, 2024 | 12,025.00 | 12,225.00 | 12,025.00 | 12,175.00 | 12,174.87 | 754 |
| Aug 28, 2024 | 11,975.00 | 12,050.00 | 11,875.00 | 11,875.00 | 11,874.88 | 92 |
| Aug 27, 2024 | 12,100.00 | 12,275.00 | 12,025.00 | 12,175.00 | 12,174.87 | 213 |
| Aug 26, 2024 | 12,225.00 | 12,300.00 | 12,125.00 | 12,125.00 | 12,124.87 | 462 |
| Aug 23, 2024 | 11,775.00 | 11,975.00 | 11,775.00 | 11,950.00 | 11,949.88 | 170 |
| Aug 22, 2024 | 11,675.00 | 11,800.00 | 11,650.00 | 11,800.00 | 11,799.88 | 50 |
| Aug 21, 2024 | 11,775.00 | 11,900.00 | 11,675.00 | 11,850.00 | 11,849.88 | 140 |
| Aug 20, 2024 | 11,550.00 | 11,650.00 | 11,525.00 | 11,525.00 | 11,524.88 | 14 |
| Aug 19, 2024 | 11,700.00 | 11,750.00 | 11,575.00 | 11,575.00 | 11,574.88 | 76 |
| Aug 16, 2024 | 11,750.00 | 11,775.00 | 11,525.00 | 11,650.00 | 11,649.88 | 125 |
| Aug 15, 2024 | 11,575.00 | 11,675.00 | 11,500.00 | 11,650.00 | 11,649.88 | 139 |
| Aug 14, 2024 | 11,100.00 | 11,150.00 | 11,025.00 | 11,125.00 | 11,124.89 | 53 |
| Aug 13, 2024 | 11,250.00 | 11,425.00 | 11,225.00 | 11,300.00 | 11,299.88 | 1,493 |
| Aug 12, 2024 | 11,375.00 | 11,400.00 | 11,275.00 | 11,375.00 | 11,374.88 | 973 |
| Aug 9, 2024 | 11,800.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,699.88 | 185 |
| Aug 8, 2024 | 11,950.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,899.88 | 63 |
| Aug 7, 2024 | 12,250.00 | 12,250.00 | 12,050.00 | 12,050.00 | 12,049.88 | 21 |
| Aug 6, 2024 | 12,700.00 | 12,775.00 | 12,525.00 | 12,575.00 | 12,574.87 | 161 |
| Aug 5, 2024 | 12,375.00 | 12,750.00 | 12,375.00 | 12,600.00 | 12,599.87 | 59 |
| Aug 2, 2024 | 12,425.00 | 12,475.00 | 12,300.00 | 12,450.00 | 12,449.87 | 43 |
| Aug 1, 2024 | 12,825.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,599.87 | 226 |
| Jul 31, 2024 | 12,550.00 | 13,350.00 | 12,550.00 | 13,150.00 | 13,149.86 | 15 |
| Jul 30, 2024 | 13,000.00 | 13,000.00 | 12,550.00 | 12,550.00 | 12,549.87 | 89 |
| Jul 29, 2024 | 12,975.00 | 13,025.00 | 12,875.00 | 12,875.00 | 12,874.87 | 32 |
| Jul 26, 2024 | 13,100.00 | 13,350.00 | 13,050.00 | 13,350.00 | 13,349.86 | 240 |
| Jul 25, 2024 | 13,275.00 | 13,275.00 | 12,975.00 | 13,100.00 | 13,099.86 | 123 |
| Jul 24, 2024 | 13,175.00 | 13,275.00 | 12,900.00 | 12,900.00 | 12,899.87 | 201 |
| Jul 23, 2024 | 13,650.00 | 13,650.00 | 13,425.00 | 13,475.00 | 13,474.86 | 208 |
| Jul 22, 2024 | 13,600.00 | 13,625.00 | 13,425.00 | 13,625.00 | 13,624.86 | 316 |
| Jul 19, 2024 | 13,525.00 | 13,600.00 | 13,475.00 | 13,600.00 | 13,599.86 | 69 |
| Jul 18, 2024 | 13,825.00 | 13,825.00 | 13,575.00 | 13,725.00 | 13,724.86 | 92 |
| Jul 17, 2024 | 13,400.00 | 13,600.00 | 13,400.00 | 13,550.00 | 13,549.86 | 145 |
| Jul 16, 2024 | 13,550.00 | 13,550.00 | 13,100.00 | 13,375.00 | 13,374.86 | 259 |
| Jul 15, 2024 | 14,225.00 | 14,225.00 | 13,575.00 | 13,650.00 | 13,649.86 | 261 |
| Jul 12, 2024 | 14,300.00 | 14,550.00 | 14,300.00 | 14,425.00 | 14,424.85 | 490 |
| Jul 11, 2024 | 13,500.00 | 14,175.00 | 13,500.00 | 14,150.00 | 14,149.85 | 576 |
| Jul 10, 2024 | 13,400.00 | 13,400.00 | 13,075.00 | 13,300.00 | 13,299.86 | 53 |
| Jul 8, 2024 | 13,350.00 | 13,429.00 | 13,165.50 | 13,238.00 | 13,237.86 | 244 |
| Jul 5, 2024 | 14,500.00 | 15,045.00 | 13,360.00 | 13,485.50 | 13,485.36 | 1,480 |
| Jul 4, 2024 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 13,549.86 | - |
| Jul 3, 2024 | 13,727.00 | 13,755.50 | 13,519.50 | 13,550.00 | 13,549.86 | 89 |
| Jul 2, 2024 | 14,084.00 | 14,138.00 | 13,865.00 | 13,985.50 | 13,985.35 | 163 |
| Jul 1, 2024 | 13,430.00 | 13,804.00 | 13,308.00 | 13,803.50 | 13,803.36 | 79 |
| Jun 28, 2024 | 40.5 Dividend | |||||
| Jun 28, 2024 | 13,350.00 | 13,599.00 | 13,349.00 | 13,434.50 | 13,434.36 | 779 |
| Jun 27, 2024 | 12,950.00 | 13,130.00 | 12,939.00 | 13,000.00 | 12,999.83 | 114 |
| Jun 26, 2024 | 12,470.00 | 12,990.00 | 12,425.50 | 12,981.00 | 12,980.83 | 489 |
| Jun 25, 2024 | 12,451.00 | 12,470.00 | 12,310.00 | 12,470.00 | 12,469.84 | 138 |
| Jun 24, 2024 | 13,000.00 | 13,001.00 | 12,704.00 | 12,800.00 | 12,799.83 | 164 |
| Jun 19, 2024 | 12,390.00 | 13,000.00 | 12,390.00 | 13,000.00 | 12,999.83 | 3 |
| Jun 18, 2024 | 12,307.00 | 12,370.00 | 12,209.00 | 12,370.00 | 12,369.84 | 54 |
| Jun 14, 2024 | 12,250.00 | 12,384.00 | 12,022.50 | 12,307.00 | 12,306.84 | 617 |
| Jun 13, 2024 | 12,055.00 | 12,250.00 | 12,055.00 | 12,250.00 | 12,249.84 | 92 |
| Jun 12, 2024 | 12,923.50 | 12,923.50 | 12,587.50 | 12,593.00 | 12,592.84 | 263 |
| Jun 11, 2024 | 12,647.00 | 12,670.00 | 12,438.00 | 12,647.00 | 12,646.83 | 106 |
| Jun 10, 2024 | 13,201.50 | 13,208.50 | 12,778.50 | 12,896.50 | 12,896.33 | 85 |
| Jun 7, 2024 | 13,463.00 | 13,463.00 | 13,056.50 | 13,238.50 | 13,238.33 | 89 |
| Jun 6, 2024 | 13,181.50 | 13,243.50 | 13,181.50 | 13,220.00 | 13,219.83 | 21 |
| Jun 5, 2024 | 13,168.50 | 13,253.00 | 13,121.00 | 13,209.00 | 13,208.83 | 267 |
| Jun 4, 2024 | 13,523.00 | 13,523.00 | 13,115.50 | 13,230.50 | 13,230.33 | 44 |
| Jun 3, 2024 | 13,221.50 | 13,500.00 | 13,215.00 | 13,500.00 | 13,499.83 | 49 |
| May 31, 2024 | 12,793.50 | 13,055.00 | 12,651.50 | 13,040.50 | 13,040.33 | 135 |
| May 30, 2024 | 12,600.00 | 12,673.00 | 12,527.50 | 12,644.00 | 12,643.83 | 91 |
| May 29, 2024 | 13,105.00 | 13,105.00 | 12,580.50 | 12,696.50 | 12,696.33 | 86 |
| May 28, 2024 | 13,247.00 | 13,247.00 | 12,881.00 | 13,069.50 | 13,069.33 | 197 |
| May 27, 2024 | 13,087.00 | 13,087.00 | 13,087.00 | 13,087.00 | 13,086.83 | 3 |
| May 24, 2024 | 13,203.00 | 13,297.00 | 13,082.50 | 13,088.00 | 13,087.83 | 25 |
| May 23, 2024 | 13,500.00 | 13,500.00 | 13,141.00 | 13,386.50 | 13,386.33 | 189 |
| May 22, 2024 | 13,043.00 | 13,443.50 | 13,043.00 | 13,371.00 | 13,370.83 | 97 |
| May 21, 2024 | 12,300.00 | 12,936.00 | 12,300.00 | 12,936.00 | 12,935.83 | 122 |
| May 20, 2024 | 11,769.00 | 12,068.50 | 11,769.00 | 12,066.50 | 12,066.34 | 74 |
| May 17, 2024 | 12,076.00 | 12,076.00 | 11,808.50 | 11,808.50 | 11,808.35 | 10 |
| May 16, 2024 | 11,994.00 | 12,016.50 | 11,994.00 | 12,016.50 | 12,016.34 | 24 |
| May 15, 2024 | 12,000.00 | 12,005.00 | 11,912.50 | 12,000.50 | 12,000.34 | 105 |
| May 14, 2024 | 11,616.00 | 11,694.00 | 11,588.50 | 11,669.50 | 11,669.35 | 47 |
| May 13, 2024 | 11,800.00 | 11,800.00 | 11,658.50 | 11,765.00 | 11,764.85 | 19 |
| May 10, 2024 | 11,828.50 | 11,903.50 | 11,725.00 | 11,778.00 | 11,777.85 | 100 |
| May 9, 2024 | 11,723.00 | 11,827.00 | 11,700.00 | 11,827.00 | 11,826.85 | 25 |
| May 8, 2024 | 11,651.50 | 11,700.00 | 11,380.00 | 11,386.00 | 11,385.85 | 165 |
| May 7, 2024 | 11,831.00 | 11,831.00 | 11,691.50 | 11,705.50 | 11,705.35 | 184 |
| May 6, 2024 | 12,161.00 | 12,211.50 | 11,714.00 | 11,766.00 | 11,765.85 | 160 |