54,050.00
-750.00
(-1.37%)
At close: January 31 at 4:55:25 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 55,000.00 | 55,300.00 | 54,050.00 | 54,050.00 | 54,050.00 | 63 |
| Jan 30, 2025 | 54,800.00 | 54,950.00 | 54,250.00 | 54,800.00 | 54,800.00 | 59 |
| Jan 29, 2025 | 53,600.00 | 54,100.00 | 53,500.00 | 53,500.00 | 53,500.00 | 12 |
| Jan 28, 2025 | 53,700.00 | 53,700.00 | 53,100.00 | 53,150.00 | 53,150.00 | 38 |
| Jan 27, 2025 | 55,450.00 | 55,450.00 | 54,800.00 | 54,850.00 | 54,850.00 | 134 |
| Jan 24, 2025 | 58,000.00 | 58,000.00 | 55,950.00 | 56,750.00 | 56,750.00 | 50 |
| Jan 23, 2025 | 56,550.00 | 58,000.00 | 56,450.00 | 58,000.00 | 58,000.00 | 8 |
| Jan 22, 2025 | 58,200.00 | 58,850.00 | 58,200.00 | 58,850.00 | 58,850.00 | 40 |
| Jan 21, 2025 | 58,900.00 | 59,000.00 | 58,350.00 | 58,550.00 | 58,550.00 | 21 |
| Jan 20, 2025 | 58,350.00 | 58,350.00 | 56,400.00 | 56,400.00 | 56,400.00 | 6 |
| Jan 17, 2025 | 59,000.00 | 59,000.00 | 58,150.00 | 58,350.00 | 58,350.00 | 33 |
| Jan 16, 2025 | 58,100.00 | 58,100.00 | 57,500.00 | 57,500.00 | 57,500.00 | 26 |
| Jan 15, 2025 | 57,100.00 | 57,700.00 | 57,100.00 | 57,700.00 | 57,700.00 | 5 |
| Jan 14, 2025 | 56,450.00 | 56,600.00 | 56,350.00 | 56,350.00 | 56,350.00 | 8 |
| Jan 13, 2025 | 57,000.00 | 57,000.00 | 56,100.00 | 56,300.00 | 56,300.00 | 13 |
| Jan 10, 2025 | 57,400.00 | 57,400.00 | 56,900.00 | 56,900.00 | 56,900.00 | 9 |
| Jan 9, 2025 | 59,150.00 | 59,150.00 | 58,950.00 | 58,950.00 | 58,950.00 | 2 |
| Jan 8, 2025 | 55,400.00 | 56,850.00 | 55,300.00 | 56,750.00 | 56,750.00 | 53 |
| Jan 7, 2025 | 55,400.00 | 55,700.00 | 55,400.00 | 55,700.00 | 55,700.00 | 9 |
| Jan 6, 2025 | 55,250.00 | 55,700.00 | 55,200.00 | 55,450.00 | 55,450.00 | 62 |
| Jan 3, 2025 | 53,850.00 | 54,750.00 | 53,850.00 | 54,750.00 | 54,750.00 | 9 |
| Jan 2, 2025 | 54,700.00 | 54,700.00 | 54,050.00 | 54,050.00 | 54,050.00 | 84 |
| Dec 30, 2024 | 54,350.00 | 54,800.00 | 53,950.00 | 54,450.00 | 54,450.00 | 11 |
| Dec 27, 2024 | 55,800.00 | 55,800.00 | 54,850.00 | 55,200.00 | 55,200.00 | 9 |
| Dec 26, 2024 | 55,450.00 | 56,100.00 | 55,450.00 | 56,000.00 | 56,000.00 | 45 |
| Dec 24, 2024 | 55,150.00 | 55,150.00 | 55,150.00 | 55,150.00 | 55,150.00 | 10 |
| Dec 23, 2024 | 54,100.00 | 54,700.00 | 54,100.00 | 54,500.00 | 54,500.00 | 95 |
| Dec 20, 2024 | 53,300.00 | 54,100.00 | 53,200.00 | 54,100.00 | 54,100.00 | 9 |
| Dec 19, 2024 | 55,800.00 | 55,800.00 | 52,500.00 | 52,500.00 | 52,500.00 | 26 |
| Dec 18, 2024 | 57,500.00 | 57,500.00 | 55,650.00 | 55,650.00 | 55,650.00 | 81 |
| Dec 17, 2024 | 53,550.00 | 55,650.00 | 53,550.00 | 55,300.00 | 55,300.00 | 66 |
| Dec 16, 2024 | 54,250.00 | 54,600.00 | 53,900.00 | 54,250.00 | 54,250.00 | 576 |
| Dec 13, 2024 | 54,150.00 | 54,600.00 | 54,000.00 | 54,350.00 | 54,350.00 | 19 |
| Dec 12, 2024 | 55,600.00 | 55,600.00 | 54,400.00 | 54,550.00 | 54,550.00 | 59 |
| Dec 11, 2024 | 54,900.00 | 55,950.00 | 54,750.00 | 55,950.00 | 55,950.00 | 28 |
| Dec 10, 2024 | 55,800.00 | 55,850.00 | 55,000.00 | 55,750.00 | 55,750.00 | 533 |
| Dec 9, 2024 | 54,400.00 | 57,350.00 | 54,400.00 | 56,550.00 | 56,550.00 | 1,670 |
| Dec 6, 2024 | 55,000.00 | 55,200.00 | 54,400.00 | 54,400.00 | 54,400.00 | 6 |
| Dec 5, 2024 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 15 |
| Dec 4, 2024 | 55,450.00 | 56,550.00 | 55,300.00 | 56,050.00 | 56,050.00 | 71 |
| Dec 3, 2024 | 55,800.00 | 56,050.00 | 55,350.00 | 55,800.00 | 55,800.00 | 151 |
| Dec 2, 2024 | 55,500.00 | 55,500.00 | 54,100.00 | 54,400.00 | 54,400.00 | 42 |
| Nov 29, 2024 | 55,250.00 | 55,500.00 | 55,250.00 | 55,500.00 | 55,500.00 | 15 |
| Nov 28, 2024 | 55,450.00 | 55,450.00 | 55,450.00 | 55,450.00 | 55,450.00 | - |
| Nov 27, 2024 | 54,650.00 | 55,450.00 | 54,650.00 | 55,450.00 | 55,450.00 | 959 |
| Nov 26, 2024 | 55,950.00 | 55,950.00 | 54,500.00 | 54,650.00 | 54,650.00 | 30 |
| Nov 25, 2024 | 55,150.00 | 56,150.00 | 55,150.00 | 55,950.00 | 55,950.00 | 29 |
| Nov 22, 2024 | 55,400.00 | 56,000.00 | 55,100.00 | 55,100.00 | 55,100.00 | 940 |
| Nov 21, 2024 | 56,000.00 | 56,100.00 | 55,800.00 | 55,800.00 | 55,800.00 | 5 |
| Nov 20, 2024 | 57,850.00 | 57,850.00 | 56,800.00 | 57,100.00 | 57,100.00 | 131 |
| Nov 19, 2024 | 57,500.00 | 57,900.00 | 57,250.00 | 57,900.00 | 57,900.00 | 65 |
| Nov 15, 2024 | 57,550.00 | 57,550.00 | 56,300.00 | 56,300.00 | 56,300.00 | 47 |
| Nov 14, 2024 | 58,500.00 | 58,500.00 | 57,400.00 | 57,850.00 | 57,850.00 | 68 |
| Nov 13, 2024 | 58,700.00 | 58,950.00 | 58,500.00 | 58,500.00 | 58,500.00 | 92 |
| Nov 12, 2024 | 60,300.00 | 60,300.00 | 58,450.00 | 59,400.00 | 59,400.00 | 31 |
| Nov 11, 2024 | 60,500.00 | 60,600.00 | 59,950.00 | 60,300.00 | 60,300.00 | 53 |
| Nov 8, 2024 | 62,550.00 | 62,550.00 | 61,400.00 | 61,650.00 | 61,650.00 | 33 |
| Nov 7, 2024 | 66,400.00 | 66,800.00 | 65,250.00 | 65,250.00 | 65,250.00 | 210 |
| Nov 6, 2024 | 0.35 Dividend | |||||
| Nov 6, 2024 | 64,150.00 | 64,650.00 | 64,150.00 | 64,550.00 | 64,550.00 | 246 |
| Nov 6, 2024 | 1.0062:1 Stock Splits | |||||
| Nov 5, 2024 | 65,742.40 | 66,487.77 | 65,742.40 | 66,338.70 | 66,338.35 | 60 |
| Nov 4, 2024 | 65,841.78 | 65,841.78 | 64,847.94 | 65,195.79 | 65,195.44 | 15 |
| Nov 1, 2024 | 63,903.80 | 64,351.02 | 63,903.80 | 64,351.02 | 64,350.68 | 29 |
| Oct 31, 2024 | 62,959.65 | 62,959.65 | 62,413.04 | 62,860.27 | 62,859.93 | 23 |
| Oct 30, 2024 | 64,847.94 | 64,847.94 | 63,953.49 | 64,549.79 | 64,549.45 | 6 |
| Oct 29, 2024 | 66,239.31 | 66,239.31 | 65,643.02 | 65,643.02 | 65,642.66 | 5 |
| Oct 28, 2024 | 66,835.62 | 66,935.00 | 65,941.16 | 65,941.16 | 65,940.81 | 25 |
| Oct 25, 2024 | 68,077.91 | 68,077.91 | 67,531.30 | 67,531.30 | 67,530.95 | 18 |
| Oct 24, 2024 | 67,034.39 | 67,531.30 | 66,785.93 | 66,935.00 | 66,934.65 | 13 |
| Oct 23, 2024 | 67,382.23 | 67,382.23 | 66,885.31 | 67,034.39 | 67,034.03 | 19 |
| Oct 22, 2024 | 66,835.62 | 67,730.07 | 66,835.62 | 67,730.07 | 67,729.71 | 7 |
| Oct 21, 2024 | 67,034.39 | 67,282.84 | 66,090.24 | 66,090.24 | 66,089.89 | 44 |
| Oct 18, 2024 | 66,785.93 | 67,183.46 | 66,785.93 | 67,183.46 | 67,183.10 | 98 |
| Oct 17, 2024 | 66,885.31 | 66,885.31 | 66,338.70 | 66,338.70 | 66,338.35 | 5 |
| Oct 16, 2024 | 66,189.63 | 66,686.55 | 66,189.63 | 66,587.16 | 66,586.80 | 85 |
| Oct 15, 2024 | 66,636.85 | 66,636.85 | 64,798.25 | 65,195.79 | 65,195.44 | 85 |
| Oct 14, 2024 | 67,531.30 | 68,723.91 | 67,531.30 | 68,723.91 | 68,723.55 | 16 |
| Oct 10, 2024 | 69,171.14 | 69,171.14 | 68,574.84 | 68,574.84 | 68,574.47 | 15 |
| Oct 9, 2024 | 67,481.62 | 67,928.84 | 67,382.23 | 67,680.38 | 67,680.02 | 160 |
| Oct 8, 2024 | 73,544.02 | 73,544.02 | 67,282.84 | 68,127.61 | 68,127.25 | 57 |
| Oct 7, 2024 | 71,655.73 | 72,003.58 | 71,357.59 | 71,755.12 | 71,754.73 | 109 |
| Oct 4, 2024 | 71,109.13 | 71,258.20 | 71,109.13 | 71,258.20 | 71,257.82 | 3 |
| Oct 3, 2024 | 70,363.74 | 70,562.52 | 69,866.83 | 70,115.29 | 70,114.91 | 31 |
| Oct 2, 2024 | 73,345.26 | 73,345.26 | 72,053.27 | 72,053.27 | 72,052.89 | 40 |
| Oct 1, 2024 | 71,456.97 | 72,550.19 | 71,456.97 | 72,550.19 | 72,549.80 | 67 |
| Sep 30, 2024 | 71,755.12 | 71,755.12 | 70,413.44 | 70,761.28 | 70,760.91 | 49 |
| Sep 27, 2024 | 72,947.73 | 73,394.95 | 72,003.58 | 72,401.11 | 72,400.73 | 111 |
| Sep 26, 2024 | 72,550.19 | 73,842.18 | 72,301.73 | 73,544.02 | 73,543.63 | 207 |
| Sep 25, 2024 | 67,879.15 | 68,028.23 | 67,730.07 | 67,730.07 | 67,729.71 | 36 |
| Sep 24, 2024 | 68,972.38 | 69,568.67 | 68,674.22 | 69,270.52 | 69,270.16 | 135 |
| Sep 23, 2024 | 64,251.64 | 64,748.56 | 64,251.64 | 64,500.10 | 64,499.75 | 61 |
| Sep 20, 2024 | 64,102.56 | 64,102.56 | 62,462.73 | 63,059.04 | 63,058.70 | 242 |
| Sep 19, 2024 | 64,052.87 | 64,102.56 | 63,108.73 | 63,456.57 | 63,456.23 | 128 |
| Sep 18, 2024 | 61,170.74 | 61,717.35 | 61,121.05 | 61,717.35 | 61,717.02 | 7 |
| Sep 17, 2024 | 61,667.66 | 61,916.12 | 61,419.20 | 61,419.20 | 61,418.88 | 17 |
| Sep 16, 2024 | 61,270.13 | 61,518.59 | 61,220.43 | 61,518.59 | 61,518.26 | 44 |
| Sep 13, 2024 | 62,313.66 | 62,313.66 | 61,518.59 | 61,717.35 | 61,717.02 | 32 |
| Sep 12, 2024 | 61,518.59 | 61,518.59 | 61,220.43 | 61,220.43 | 61,220.11 | 45 |
| Sep 11, 2024 | 59,381.83 | 60,524.75 | 58,934.61 | 60,027.83 | 60,027.51 | 231 |
| Sep 10, 2024 | 57,990.46 | 58,537.07 | 57,742.00 | 58,437.69 | 58,437.38 | 37 |
| Sep 9, 2024 | 59,481.21 | 59,779.37 | 58,785.53 | 58,785.53 | 58,785.22 | 11 |
| Sep 6, 2024 | 61,121.05 | 61,121.05 | 58,487.38 | 58,686.14 | 58,685.83 | 120 |
| Sep 5, 2024 | 63,009.34 | 63,009.34 | 61,419.20 | 61,419.20 | 61,418.88 | 87 |
| Sep 4, 2024 | 62,860.27 | 63,059.04 | 62,015.50 | 62,015.50 | 62,015.18 | 67 |
| Sep 3, 2024 | 62,313.66 | 63,059.04 | 62,065.20 | 62,263.96 | 62,263.63 | 62 |
| Sep 2, 2024 | 65,245.48 | 68,475.45 | 65,245.48 | 67,829.46 | 67,829.10 | 25 |
| Aug 30, 2024 | 64,599.48 | 65,245.48 | 64,201.95 | 65,245.48 | 65,245.13 | 218 |
| Aug 29, 2024 | 64,748.56 | 65,195.79 | 64,351.02 | 64,997.02 | 64,996.68 | 56 |
| Aug 28, 2024 | 66,139.93 | 66,139.93 | 65,245.48 | 65,245.48 | 65,245.13 | 17 |
| Aug 27, 2024 | 68,127.61 | 68,127.61 | 68,028.23 | 68,028.23 | 68,027.87 | 3 |
| Aug 26, 2024 | 67,282.84 | 68,077.91 | 67,282.84 | 67,481.62 | 67,481.26 | 26 |
| Aug 23, 2024 | 66,587.16 | 66,587.16 | 66,587.16 | 66,587.16 | 66,586.80 | 11 |
| Aug 22, 2024 | 68,674.22 | 68,674.22 | 65,344.86 | 65,344.86 | 65,344.52 | 28 |
| Aug 21, 2024 | 66,785.93 | 67,084.08 | 66,785.93 | 66,984.70 | 66,984.34 | 23 |
| Aug 20, 2024 | 66,885.31 | 66,885.31 | 65,841.78 | 66,289.01 | 66,288.66 | 89 |
| Aug 19, 2024 | 67,431.92 | 67,879.15 | 67,183.46 | 67,481.62 | 67,481.26 | 18 |
| Aug 16, 2024 | 66,289.01 | 67,382.23 | 66,239.31 | 67,382.23 | 67,381.87 | 11 |
| Aug 15, 2024 | 66,736.23 | 67,531.30 | 66,736.23 | 67,382.23 | 67,381.87 | 154 |
| Aug 14, 2024 | 63,257.80 | 63,555.95 | 63,158.42 | 63,555.95 | 63,555.62 | 15 |
| Aug 13, 2024 | 65,593.32 | 65,593.32 | 63,357.18 | 63,357.18 | 63,356.85 | 27 |
| Aug 12, 2024 | 64,152.26 | 64,798.25 | 64,152.26 | 64,549.79 | 64,549.45 | 17 |
| Aug 9, 2024 | 0.30 Dividend | |||||
| Aug 9, 2024 | 64,102.56 | 64,152.26 | 64,003.18 | 64,003.18 | 64,002.84 | 22 |
| Aug 9, 2024 | 1.0056:1 Stock Splits | |||||
| Aug 8, 2024 | 65,277.46 | 65,722.20 | 64,931.55 | 65,277.46 | 65,276.81 | 35 |
| Aug 7, 2024 | 66,315.18 | 66,315.18 | 63,696.17 | 63,696.17 | 63,695.54 | 57 |
| Aug 6, 2024 | 64,190.32 | 66,611.67 | 64,190.32 | 65,524.54 | 65,523.89 | 315 |
| Aug 5, 2024 | 63,350.27 | 64,783.31 | 63,350.27 | 64,140.91 | 64,140.28 | 57 |
| Aug 2, 2024 | 64,387.98 | 64,882.14 | 63,795.00 | 64,882.14 | 64,881.50 | 15 |
| Aug 1, 2024 | 66,315.18 | 66,562.26 | 65,228.04 | 65,228.04 | 65,227.39 | 30 |
| Jul 31, 2024 | 66,068.10 | 67,847.05 | 66,068.10 | 67,847.05 | 67,846.38 | 2 |
| Jul 30, 2024 | 65,722.20 | 65,722.20 | 63,251.44 | 63,251.44 | 63,250.81 | 32 |
| Jul 29, 2024 | 67,847.05 | 67,847.05 | 66,364.59 | 66,364.59 | 66,363.94 | 38 |
| Jul 26, 2024 | 68,489.45 | 68,489.45 | 67,896.46 | 67,995.30 | 67,994.63 | 24 |
| Jul 25, 2024 | 67,896.46 | 69,280.09 | 67,896.46 | 68,538.86 | 68,538.18 | 38 |
| Jul 24, 2024 | 69,774.24 | 69,774.24 | 68,588.27 | 68,588.27 | 68,587.59 | 9 |
| Jul 23, 2024 | 69,033.02 | 69,774.24 | 68,983.60 | 69,774.24 | 69,773.55 | 91 |
| Jul 22, 2024 | 68,687.11 | 69,329.51 | 68,440.03 | 68,785.94 | 68,785.26 | 44 |
| Jul 19, 2024 | 67,995.30 | 69,280.09 | 67,995.30 | 68,390.62 | 68,389.95 | 27 |
| Jul 18, 2024 | 69,378.92 | 70,663.71 | 67,649.39 | 67,995.30 | 67,994.63 | 104 |
| Jul 17, 2024 | 70,762.55 | 71,701.44 | 70,317.80 | 70,762.55 | 70,761.84 | 401 |
| Jul 16, 2024 | 67,550.55 | 71,701.44 | 67,550.55 | 71,157.87 | 71,157.16 | 298 |
| Jul 15, 2024 | 79,163.13 | 79,163.13 | 72,837.98 | 72,887.40 | 72,886.68 | 58 |
| Jul 12, 2024 | 81,040.91 | 82,276.28 | 80,744.41 | 81,090.32 | 81,089.52 | 190 |
| Jul 11, 2024 | 79,360.79 | 80,250.26 | 78,471.31 | 80,200.84 | 80,200.05 | 105 |
| Jul 10, 2024 | 78,471.31 | 80,052.60 | 78,471.31 | 79,706.70 | 79,705.91 | 56 |
| Jul 8, 2024 | 84,278.59 | 84,278.59 | 79,176.96 | 79,569.81 | 79,569.02 | 40 |
| Jul 5, 2024 | 81,969.41 | 81,969.41 | 80,659.91 | 80,803.22 | 80,802.42 | 392 |
| Jul 4, 2024 | 83,017.51 | 84,994.12 | 80,546.75 | 84,994.12 | 84,993.27 | 26 |
| Jul 3, 2024 | 81,782.13 | 85,488.27 | 79,256.52 | 85,248.11 | 85,247.27 | 1,329 |
| Jul 2, 2024 | 75,753.48 | 78,347.77 | 75,753.48 | 77,316.48 | 77,315.73 | 118 |
| Jul 1, 2024 | 74,467.20 | 75,623.02 | 73,876.69 | 75,542.97 | 75,542.23 | 66 |
| Jun 28, 2024 | 73,381.55 | 73,381.55 | 72,170.88 | 72,301.34 | 72,300.63 | 51 |
| Jun 27, 2024 | 71,713.30 | 72,058.21 | 71,685.13 | 71,691.55 | 71,690.84 | 45 |
| Jun 26, 2024 | 70,256.53 | 72,146.17 | 70,256.53 | 72,146.17 | 72,145.46 | 221 |
| Jun 25, 2024 | 70,418.13 | 71,246.32 | 70,418.13 | 71,236.93 | 71,236.23 | 17 |
| Jun 24, 2024 | 70,627.15 | 72,856.76 | 70,627.15 | 71,300.18 | 71,299.48 | 72 |
| Jun 19, 2024 | 67,365.74 | 67,367.72 | 67,364.76 | 67,364.76 | 67,364.09 | 12 |
| Jun 18, 2024 | 66,512.84 | 67,604.42 | 66,512.84 | 67,485.33 | 67,484.66 | 7 |
| Jun 14, 2024 | 66,216.35 | 66,754.98 | 65,835.36 | 66,331.98 | 66,331.32 | 48 |
| Jun 13, 2024 | 69,082.43 | 69,082.43 | 65,799.28 | 66,695.67 | 66,695.02 | 150 |
| Jun 12, 2024 | 70,312.38 | 71,686.61 | 69,259.34 | 70,046.02 | 70,045.33 | 55 |
| Jun 11, 2024 | 68,870.93 | 69,794.01 | 68,870.93 | 69,794.01 | 69,793.32 | 45 |
| Jun 10, 2024 | 71,157.87 | 71,440.52 | 70,564.88 | 71,404.45 | 71,403.74 | 83 |
| Jun 7, 2024 | 72,885.42 | 72,885.42 | 70,367.23 | 70,663.71 | 70,663.01 | 52 |
| Jun 6, 2024 | 72,585.97 | 72,941.76 | 71,665.85 | 72,568.67 | 72,567.95 | 113 |
| Jun 5, 2024 | 74,122.78 | 74,122.78 | 71,395.06 | 72,586.46 | 72,585.74 | 74 |
| Jun 4, 2024 | 74,251.26 | 74,251.26 | 69,954.11 | 71,122.29 | 71,121.59 | 236 |
| Jun 3, 2024 | 73,233.30 | 74,559.12 | 72,442.66 | 74,251.26 | 74,250.52 | 260 |
| May 31, 2024 | 71,457.82 | 73,572.79 | 71,003.69 | 73,465.55 | 73,464.83 | 107 |
| May 30, 2024 | 70,839.63 | 71,183.07 | 70,286.18 | 71,183.07 | 71,182.37 | 51 |
| May 29, 2024 | 73,134.48 | 73,134.48 | 70,446.29 | 71,899.09 | 71,898.38 | 147 |
| May 28, 2024 | 76,099.38 | 76,099.38 | 72,776.21 | 74,262.13 | 74,261.39 | 579 |
| May 27, 2024 | 72,146.17 | 75,012.25 | 72,146.17 | 75,010.27 | 75,009.53 | 21 |
| May 24, 2024 | 73,757.60 | 73,757.60 | 71,387.16 | 71,743.93 | 71,743.22 | 12 |
| May 23, 2024 | 74,148.97 | 74,303.14 | 71,227.05 | 72,220.30 | 72,219.59 | 56 |
| May 22, 2024 | 72,072.05 | 73,259.49 | 71,575.42 | 72,322.59 | 72,321.88 | 77 |
| May 21, 2024 | 72,823.16 | 74,721.69 | 72,813.27 | 74,684.13 | 74,683.39 | 75 |
| May 20, 2024 | 70,449.25 | 72,812.78 | 70,186.86 | 72,812.78 | 72,812.06 | 26 |
| May 17, 2024 | 67,177.48 | 68,353.06 | 67,177.48 | 68,353.06 | 68,352.39 | 5 |
| May 16, 2024 | 65,838.81 | 65,838.81 | 65,303.16 | 65,303.16 | 65,302.51 | 24 |
| May 15, 2024 | 64,635.06 | 65,919.86 | 64,635.06 | 65,778.53 | 65,777.88 | 5 |
| May 14, 2024 | 66,502.95 | 66,556.33 | 66,150.63 | 66,512.84 | 66,512.18 | 54 |
| May 13, 2024 | 63,577.58 | 64,258.02 | 63,577.58 | 64,258.02 | 64,257.39 | 3 |
| May 10, 2024 | 63,745.59 | 63,745.59 | 63,198.07 | 63,629.96 | 63,629.33 | 27 |
| May 9, 2024 | 62,851.67 | 63,010.79 | 62,851.67 | 63,010.79 | 63,010.16 | 11 |
| May 8, 2024 | 62,263.13 | 62,263.13 | 60,177.81 | 60,177.81 | 60,177.21 | 227 |
| May 7, 2024 | 1.009932:1 Stock Splits | |||||
| May 7, 2024 | 63,122.46 | 63,122.46 | 62,159.36 | 62,199.39 | 62,198.77 | 5 |
| May 6, 2024 | 63,608.00 | 64,303.29 | 63,090.33 | 64,303.29 | 64,302.65 | 22 |
| May 3, 2024 | 62,404.35 | 63,325.68 | 62,404.35 | 63,167.64 | 63,167.02 | 7 |
| May 2, 2024 | 61,466.37 | 61,659.64 | 61,027.48 | 61,659.64 | 61,659.04 | 19 |
| Apr 30, 2024 | 64,655.09 | 64,655.09 | 62,344.16 | 62,344.16 | 62,343.55 | 5 |
| Apr 29, 2024 | 62,209.61 | 64,656.56 | 62,209.61 | 64,656.56 | 64,655.92 | 69 |
| Apr 26, 2024 | 61,362.64 | 62,386.24 | 61,146.38 | 62,386.24 | 62,385.63 | 17 |
| Apr 25, 2024 | 56,327.34 | 59,423.58 | 56,327.34 | 59,132.94 | 59,132.36 | 3 |
| Apr 24, 2024 | 57,066.66 | 57,066.66 | 55,712.29 | 55,712.29 | 55,711.74 | 17 |
| Apr 23, 2024 | 57,514.85 | 57,514.85 | 56,400.73 | 56,400.73 | 56,400.17 | 27 |
| Apr 22, 2024 | 57,237.42 | 57,827.50 | 57,237.42 | 57,747.26 | 57,746.69 | 47 |
| Apr 19, 2024 | 60,575.37 | 60,575.37 | 59,301.25 | 59,523.88 | 59,523.29 | 8 |
| Apr 18, 2024 | 59,879.60 | 60,441.79 | 59,741.62 | 60,080.21 | 60,079.61 | 28 |
| Apr 17, 2024 | 60,280.82 | 60,280.82 | 59,741.62 | 59,880.09 | 59,879.50 | 20 |
| Apr 16, 2024 | 58,856.49 | 60,281.30 | 58,854.04 | 60,266.14 | 60,265.54 | 167 |
| Apr 15, 2024 | 59,607.06 | 61,032.86 | 59,607.06 | 59,862.96 | 59,862.37 | 177 |
| Apr 12, 2024 | 60,499.53 | 60,897.32 | 59,594.83 | 59,594.83 | 59,594.24 | 12 |
| Apr 11, 2024 | 59,102.60 | 59,737.70 | 59,102.60 | 59,737.70 | 59,737.11 | 57 |
| Apr 10, 2024 | 60,025.89 | 60,025.89 | 58,866.76 | 59,017.46 | 59,016.88 | 17 |
| Apr 9, 2024 | 58,910.80 | 59,742.11 | 58,296.74 | 59,742.11 | 59,741.52 | 82 |
| Apr 8, 2024 | 56,299.93 | 56,946.78 | 55,887.46 | 56,946.78 | 56,946.21 | 17 |
| Apr 5, 2024 | 56,240.24 | 56,645.86 | 56,017.13 | 56,473.14 | 56,472.59 | 6 |
| Apr 4, 2024 | 59,152.51 | 59,152.51 | 57,589.71 | 57,589.71 | 57,589.14 | 5 |
| Apr 3, 2024 | 57,876.43 | 58,639.24 | 57,876.43 | 58,313.86 | 58,313.29 | 941 |
| Mar 27, 2024 | 55,957.43 | 55,957.43 | 55,290.04 | 55,290.04 | 55,289.49 | 3 |
| Mar 26, 2024 | 55,098.72 | 55,165.75 | 54,645.15 | 54,645.15 | 54,644.61 | 5 |
| Mar 25, 2024 | 55,734.31 | 55,883.06 | 55,642.82 | 55,810.15 | 55,809.60 | 44 |
| Mar 22, 2024 | 56,149.23 | 56,170.76 | 56,023.97 | 56,023.97 | 56,023.42 | 19 |
| Mar 21, 2024 | 55,191.20 | 55,537.62 | 55,034.63 | 55,505.32 | 55,504.78 | 141 |
| Mar 20, 2024 | 52,843.57 | 54,302.15 | 52,843.57 | 54,302.15 | 54,301.61 | 12 |
| Mar 19, 2024 | 52,474.16 | 52,843.57 | 52,427.68 | 52,843.57 | 52,843.05 | 41 |
| Mar 18, 2024 | 54,311.45 | 54,465.09 | 53,922.46 | 53,959.16 | 53,958.63 | 27 |
| Mar 15, 2024 | 51,374.72 | 53,968.95 | 51,374.72 | 53,968.95 | 53,968.41 | 59 |
| Mar 14, 2024 | 49,932.77 | 50,080.05 | 49,890.70 | 50,080.05 | 50,079.55 | 7 |
| Mar 13, 2024 | 49,159.20 | 50,461.21 | 49,024.16 | 49,676.88 | 49,676.39 | 58 |
| Mar 12, 2024 | 44,448.30 | 46,773.41 | 44,448.30 | 46,773.41 | 46,772.95 | 200 |
| Mar 11, 2024 | 43,600.35 | 43,672.28 | 43,600.35 | 43,672.28 | 43,671.85 | 4 |
| Mar 8, 2024 | 43,428.61 | 44,141.02 | 43,428.61 | 44,120.96 | 44,120.52 | 12 |
| Mar 7, 2024 | 40,899.95 | 40,899.95 | 40,899.95 | 40,899.95 | 40,899.54 | 1 |
| Mar 6, 2024 | 41,246.37 | 41,246.37 | 40,501.66 | 40,501.66 | 40,501.26 | 8 |
| Mar 5, 2024 | 41,459.70 | 42,312.05 | 40,731.14 | 40,731.14 | 40,730.74 | 234 |
| Mar 4, 2024 | 43,057.73 | 43,057.73 | 41,505.20 | 42,177.00 | 42,176.58 | 101 |
| Mar 1, 2024 | 44,153.74 | 44,153.74 | 42,728.43 | 42,728.43 | 42,728.01 | 23 |
| Feb 29, 2024 | 42,463.23 | 42,463.23 | 42,456.39 | 42,456.39 | 42,455.96 | 213 |
| Feb 28, 2024 | 43,013.69 | 43,013.69 | 41,654.44 | 41,654.44 | 41,654.02 | 5 |
| Feb 27, 2024 | 42,793.02 | 42,820.42 | 42,563.54 | 42,626.66 | 42,626.24 | 22 |
| Feb 26, 2024 | 42,733.82 | 43,205.00 | 42,720.11 | 42,720.11 | 42,719.69 | 6 |
| Feb 23, 2024 | 44,069.09 | 44,668.48 | 44,069.09 | 44,668.48 | 44,668.04 | 312 |
| Feb 22, 2024 | 44,929.27 | 44,929.27 | 44,547.62 | 44,576.00 | 44,575.56 | 76 |
| Feb 21, 2024 | 45,487.55 | 45,943.08 | 45,374.53 | 45,374.53 | 45,374.08 | 241 |
| Feb 20, 2024 | 45,014.89 | 45,685.71 | 45,014.89 | 45,553.12 | 45,552.66 | 49 |
| Feb 19, 2024 | 45,502.23 | 45,502.23 | 45,502.23 | 45,502.23 | 45,501.78 | - |
| Feb 16, 2024 | 45,436.66 | 45,502.23 | 45,436.66 | 45,502.23 | 45,501.78 | 4 |
| Feb 15, 2024 | 45,435.69 | 47,461.36 | 45,199.85 | 47,461.36 | 47,460.89 | 26 |
| Feb 14, 2024 | 45,941.62 | 45,993.48 | 45,782.59 | 45,782.59 | 45,782.14 | 8 |
| Feb 9, 2024 | 0.39 Dividend | |||||
| Feb 9, 2024 | 48,804.95 | 49,497.30 | 48,804.95 | 48,940.98 | 48,940.49 | 55 |
| Feb 8, 2024 | 50,618.27 | 50,618.27 | 50,618.27 | 50,618.27 | 50,617.38 | - |
| Feb 7, 2024 | 50,923.10 | 50,923.10 | 49,964.09 | 50,618.27 | 50,617.38 | 9 |
| Feb 6, 2024 | 52,308.78 | 52,308.78 | 49,687.64 | 49,956.75 | 49,955.86 | 22 |
| Feb 5, 2024 | 52,580.34 | 52,580.34 | 49,575.59 | 49,924.95 | 49,924.06 | 54 |
| Feb 2, 2024 | 52,259.85 | 52,259.85 | 51,571.41 | 51,746.09 | 51,745.18 | 11 |
| Feb 1, 2024 | 52,344.01 | 52,835.25 | 50,776.31 | 52,835.25 | 52,834.32 | 69 |
| Jan 31, 2024 | 52,314.65 | 52,314.65 | 50,215.59 | 50,220.96 | 50,220.08 | 25 |