32,000.00
+24.00
+(0.08%)
As of April 16 at 2:16:40 PM GMT-4. Market Open.
Currency in CLP 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 16, 2025 | 0.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - |
| Apr 15, 2025 | 33,400.00 | 32,500.00 | 31,851.00 | 31,852.00 | 31,852.00 | 2,381 |
| Apr 14, 2025 | 33,000.00 | 33,475.00 | 33,000.00 | 33,456.00 | 33,456.00 | 441 |
| Apr 11, 2025 | 32,033.00 | 33,000.00 | 32,033.00 | 32,854.00 | 32,854.00 | 2,656 |
| Apr 10, 2025 | 32,960.00 | 32,960.00 | 32,444.00 | 32,558.00 | 32,558.00 | 300 |
| Apr 9, 2025 | 31,415.00 | 33,000.00 | 30,500.00 | 32,695.00 | 32,695.00 | 4,484 |
| Apr 8, 2025 | 33,200.00 | 33,200.00 | 31,800.00 | 32,241.00 | 32,241.00 | 2,077 |
| Apr 7, 2025 | 33,500.00 | 34,238.00 | 33,000.00 | 33,745.00 | 33,745.00 | 2,173 |
| Apr 4, 2025 | 35,000.00 | 35,000.00 | 34,200.00 | 34,238.00 | 34,238.00 | 2,127 |
| Apr 3, 2025 | 35,535.00 | 35,600.00 | 35,535.00 | 35,543.00 | 35,543.00 | 1,296 |
| Apr 2, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,374.00 | 36,374.00 | 6 |
| Apr 1, 2025 | 36,199.00 | 36,199.00 | 36,199.00 | 36,374.00 | 36,374.00 | 83 |
| Mar 31, 2025 | 35,200.00 | 35,200.00 | 35,200.00 | 36,374.00 | 36,374.00 | 14 |
| Mar 28, 2025 | 36,374.00 | 36,100.00 | 36,000.00 | 36,374.00 | 36,374.00 | 160 |
| Mar 27, 2025 | 36,400.00 | 36,400.00 | 36,400.00 | 36,374.00 | 36,374.00 | 247 |
| Mar 26, 2025 | 36,986.00 | 36,500.00 | 36,400.00 | 36,499.00 | 36,499.00 | 851 |
| Mar 25, 2025 | 38,000.00 | 37,200.00 | 36,950.00 | 36,986.00 | 36,986.00 | 739 |
| Mar 24, 2025 | 37,857.00 | 38,100.00 | 37,700.00 | 38,037.00 | 38,037.00 | 926 |
| Mar 21, 2025 | 38,625.00 | 38,625.00 | 37,500.00 | 37,858.00 | 37,858.00 | 344 |
| Mar 20, 2025 | 37,900.00 | 38,100.00 | 38,100.00 | 37,896.00 | 37,896.00 | 38 |
| Mar 19, 2025 | 37,893.00 | 37,900.00 | 37,893.00 | 37,896.00 | 37,896.00 | 432 |
| Mar 18, 2025 | 37,923.00 | 38,050.00 | 37,601.00 | 37,893.00 | 37,893.00 | 503 |
| Mar 17, 2025 | 36,000.00 | 37,990.00 | 36,500.00 | 37,923.00 | 37,923.00 | 4,390 |
| Mar 14, 2025 | 35,490.00 | 36,050.00 | 35,490.00 | 35,557.00 | 35,557.00 | 1,139 |
| Mar 13, 2025 | 35,500.00 | 35,690.00 | 35,491.00 | 35,491.00 | 35,491.00 | 161 |
| Mar 12, 2025 | 35,590.00 | 35,590.00 | 35,430.00 | 35,491.00 | 35,491.00 | 1,128 |
| Mar 11, 2025 | 35,329.00 | 35,590.00 | 35,234.00 | 35,562.00 | 35,562.00 | 1,412 |
| Mar 10, 2025 | 35,535.00 | 35,200.00 | 34,200.00 | 34,883.00 | 34,883.00 | 2,216 |
| Mar 7, 2025 | 34,990.00 | 35,595.00 | 34,990.00 | 35,573.00 | 35,573.00 | 3,110 |
| Mar 6, 2025 | 34,990.00 | 34,990.00 | 34,940.00 | 34,941.00 | 34,941.00 | 272 |
| Mar 5, 2025 | 34,000.00 | 34,196.00 | 34,050.00 | 34,175.00 | 34,175.00 | 746 |
| Mar 4, 2025 | 34,001.00 | 33,920.00 | 33,510.00 | 33,775.00 | 33,775.00 | 1,890 |
| Mar 3, 2025 | 34,200.00 | 34,788.00 | 33,878.00 | 33,986.00 | 33,986.00 | 1,107 |
| Feb 28, 2025 | 34,300.00 | 34,800.00 | 34,201.00 | 34,220.00 | 34,220.00 | 1,035 |
| Feb 27, 2025 | 34,170.00 | 34,890.00 | 34,890.00 | 33,970.00 | 33,970.00 | 165 |
| Feb 26, 2025 | 34,195.00 | 34,195.00 | 34,195.00 | 33,970.00 | 33,970.00 | 85 |
| Feb 25, 2025 | 33,870.00 | 34,000.00 | 34,000.00 | 33,970.00 | 33,970.00 | 37 |
| Feb 24, 2025 | 34,010.00 | 34,010.00 | 34,000.00 | 33,970.00 | 33,970.00 | 813 |
| Feb 21, 2025 | 35,010.00 | 35,018.00 | 35,018.00 | 34,093.00 | 34,093.00 | 82 |
| Feb 20, 2025 | 33,995.00 | 34,100.00 | 33,850.00 | 34,093.00 | 34,093.00 | 1,395 |
| Feb 19, 2025 | 33,850.00 | 34,093.00 | 33,850.00 | 33,993.00 | 33,993.00 | 32 |
| Feb 18, 2025 | 33,993.00 | 33,851.00 | 33,851.00 | 33,993.00 | 33,993.00 | 63 |
| Feb 17, 2025 | 34,005.00 | 34,100.00 | 33,850.00 | 33,993.00 | 33,993.00 | 781 |
| Feb 14, 2025 | 35,000.00 | 34,600.00 | 34,000.00 | 34,004.00 | 34,004.00 | 1,651 |
| Feb 13, 2025 | 34,086.00 | 34,402.00 | 34,000.00 | 34,176.00 | 34,176.00 | 1,241 |
| Feb 12, 2025 | 33,850.00 | 33,850.00 | 33,850.00 | 34,086.00 | 34,086.00 | 58 |
| Feb 11, 2025 | 34,000.00 | 34,501.00 | 34,000.00 | 34,086.00 | 34,086.00 | 1,216 |
| Feb 10, 2025 | 34,912.00 | 34,912.00 | 34,560.00 | 34,636.00 | 34,636.00 | 1,109 |
| Feb 7, 2025 | 35,000.00 | 35,030.00 | 34,560.00 | 34,912.00 | 34,912.00 | 989 |
| Feb 6, 2025 | 35,511.00 | 35,511.00 | 34,500.00 | 35,020.00 | 35,020.00 | 13,294 |
| Feb 5, 2025 | 36,862.00 | 36,050.00 | 35,900.00 | 35,957.00 | 35,957.00 | 1,409 |
| Feb 4, 2025 | 36,000.00 | 36,875.00 | 36,875.00 | 36,862.00 | 36,862.00 | 1,072 |
| Feb 3, 2025 | 36,800.00 | 36,874.00 | 36,799.00 | 36,814.00 | 36,814.00 | 1,072 |
| Jan 31, 2025 | 37,500.00 | 39,000.00 | 37,000.00 | 36,989.00 | 36,989.00 | 3,094 |
| Jan 30, 2025 | 36,000.00 | 38,000.00 | 36,359.00 | 37,250.00 | 37,250.00 | 13,474 |
| Jan 29, 2025 | 35,513.00 | 36,800.00 | 35,512.00 | 36,391.00 | 36,391.00 | 2,768 |
| Jan 28, 2025 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1,423 |
| Jan 27, 2025 | 36,005.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 1,218 |
| Jan 24, 2025 | 36,002.00 | 36,005.00 | 36,005.00 | 36,005.00 | 36,005.00 | 294 |
| Jan 23, 2025 | 36,827.00 | 36,827.00 | 36,827.00 | 36,827.00 | 36,827.00 | 28 |
| Jan 22, 2025 | 37,337.00 | 36,827.00 | 36,300.00 | 36,827.00 | 36,827.00 | 843 |
| Jan 21, 2025 | 36,800.00 | 37,337.00 | 36,800.00 | 37,144.00 | 37,144.00 | 1,056 |
| Jan 20, 2025 | 36,800.00 | 37,700.00 | 36,800.00 | 37,427.00 | 37,427.00 | 21 |
| Jan 17, 2025 | 37,500.00 | 37,501.00 | 36,800.00 | 37,427.00 | 37,427.00 | 572 |
| Jan 16, 2025 | 37,603.00 | 37,800.00 | 37,400.00 | 37,537.00 | 37,537.00 | 1,559 |
| Jan 15, 2025 | 36,564.00 | 37,700.00 | 36,564.00 | 37,603.00 | 37,603.00 | 2,128 |
| Jan 14, 2025 | 35,800.00 | 36,569.00 | 35,989.00 | 36,410.00 | 36,410.00 | 1,365 |
| Jan 13, 2025 | 35,994.00 | 35,650.00 | 35,000.00 | 35,995.00 | 35,995.00 | 91 |
| Jan 10, 2025 | 35,200.00 | 35,200.00 | 35,200.00 | 35,995.00 | 35,995.00 | 157 |
| Jan 9, 2025 | 35,200.00 | 35,995.00 | 35,200.00 | 35,995.00 | 35,995.00 | 13 |
| Jan 8, 2025 | 36,000.00 | 35,500.00 | 35,500.00 | 35,995.00 | 35,995.00 | 68 |
| Jan 7, 2025 | 34,700.00 | 36,000.00 | 34,700.00 | 35,995.00 | 35,995.00 | 3,394 |
| Jan 6, 2025 | 34,510.00 | 35,100.00 | 34,495.00 | 34,699.00 | 34,699.00 | 250 |
| Jan 3, 2025 | 33,900.00 | 34,510.00 | 33,900.00 | 34,510.00 | 34,510.00 | 588 |
| Jan 2, 2025 | 35,009.00 | 35,009.00 | 34,300.00 | 33,909.00 | 33,909.00 | 906 |
| Dec 30, 2024 | 33,710.00 | 35,974.00 | 34,607.00 | 35,009.00 | 35,009.00 | 5,584 |
| Dec 27, 2024 | 33,621.00 | 33,700.00 | 33,700.00 | 33,621.00 | 33,621.00 | 71 |
| Dec 26, 2024 | 34,309.00 | 33,621.00 | 33,601.00 | 33,621.00 | 33,621.00 | 19,384 |
| Dec 24, 2024 | 33,650.00 | 33,650.00 | 33,650.00 | 34,309.00 | 34,309.00 | 50 |
| Dec 23, 2024 | 34,309.00 | 34,607.00 | 34,309.00 | 34,309.00 | 34,309.00 | 8 |
| Dec 20, 2024 | 34,300.00 | 34,309.00 | 34,300.00 | 34,309.00 | 34,309.00 | 21 |
| Dec 19, 2024 | 35,300.00 | 35,000.00 | 34,300.00 | 34,309.00 | 34,309.00 | 1,569 |
| Dec 18, 2024 | 35,329.00 | 35,329.00 | 35,329.00 | 35,300.00 | 35,300.00 | 5 |
| Dec 17, 2024 | 35,350.00 | 35,535.00 | 35,300.00 | 35,300.00 | 35,300.00 | 893 |
| Dec 16, 2024 | 35,002.00 | 35,535.00 | 35,001.00 | 35,535.00 | 35,535.00 | 22,246 |
| Dec 13, 2024 | 36,000.00 | 36,000.00 | 35,201.00 | 36,000.00 | 36,000.00 | 64 |
| Dec 12, 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 22,576 |
| Dec 11, 2024 | 37,080.00 | 37,080.00 | 37,000.00 | 37,027.00 | 37,027.00 | 319 |
| Dec 10, 2024 | 36,202.00 | 37,000.00 | 36,153.00 | 36,569.00 | 36,569.00 | 1,705 |
| Dec 9, 2024 | 35,010.00 | 36,750.00 | 35,010.00 | 36,202.00 | 36,202.00 | 3,307 |
| Dec 6, 2024 | 35,200.00 | 35,000.00 | 34,998.00 | 35,027.00 | 35,027.00 | 225 |
| Dec 5, 2024 | 36,050.00 | 36,050.00 | 34,300.00 | 34,998.00 | 34,998.00 | 18,008 |
| Dec 4, 2024 | 36,565.00 | 36,565.00 | 36,000.00 | 36,090.00 | 36,090.00 | 108 |
| Dec 3, 2024 | 35,401.00 | 36,359.00 | 36,000.00 | 36,090.00 | 36,090.00 | 1,115 |
| Dec 2, 2024 | 34,800.00 | 35,600.00 | 34,800.00 | 35,276.00 | 35,276.00 | 1,114 |
| Nov 29, 2024 | 34,501.00 | 35,020.00 | 35,000.00 | 35,019.00 | 35,019.00 | 1,114 |
| Nov 28, 2024 | 35,535.00 | 34,550.00 | 34,501.00 | 34,502.00 | 34,502.00 | 872 |
| Nov 27, 2024 | 34,800.00 | 34,801.00 | 34,800.00 | 34,801.00 | 34,801.00 | 317 |
| Nov 26, 2024 | 35,000.00 | 35,500.00 | 34,500.00 | 35,133.00 | 35,133.00 | 225 |
| Nov 25, 2024 | 35,860.00 | 35,860.00 | 35,860.00 | 35,856.00 | 35,856.00 | 11 |
| Nov 22, 2024 | 35,500.00 | 35,850.00 | 35,850.00 | 35,856.00 | 35,856.00 | 54 |
| Nov 21, 2024 | 35,600.00 | 36,000.00 | 35,500.00 | 35,856.00 | 35,856.00 | 1,105 |
| Nov 20, 2024 | 35,300.00 | 35,600.00 | 34,800.00 | 35,600.00 | 35,600.00 | 14,815 |
| Nov 19, 2024 | 35,504.00 | 35,700.00 | 35,200.00 | 35,504.00 | 35,504.00 | 60 |
| Nov 18, 2024 | 35,329.00 | 35,329.00 | 35,329.00 | 35,504.00 | 35,504.00 | 103 |
| Nov 15, 2024 | 34,300.00 | 35,329.00 | 34,300.00 | 35,504.00 | 35,504.00 | 24 |
| Nov 14, 2024 | 35,100.00 | 35,100.00 | 35,100.00 | 35,504.00 | 35,504.00 | 3 |
| Nov 13, 2024 | 34,500.00 | 35,700.00 | 35,000.00 | 35,504.00 | 35,504.00 | 2,019 |
| Nov 12, 2024 | 34,082.00 | 33,800.00 | 33,800.00 | 34,082.00 | 34,082.00 | 68 |
| Nov 11, 2024 | 33,200.00 | 34,200.00 | 34,000.00 | 34,082.00 | 34,082.00 | 1,168 |
| Nov 8, 2024 | 34,555.00 | 33,300.00 | 33,200.00 | 33,200.00 | 33,200.00 | 880 |
| Nov 7, 2024 | 33,954.00 | 34,799.00 | 33,500.00 | 34,213.00 | 34,213.00 | 1,234 |
| Nov 6, 2024 | 35,490.00 | 34,501.00 | 33,102.00 | 33,953.00 | 33,953.00 | 2,617 |
| Nov 5, 2024 | 35,490.00 | 35,490.00 | 35,000.00 | 35,490.00 | 35,490.00 | 114 |
| Nov 4, 2024 | 34,500.00 | 35,490.00 | 34,600.00 | 35,490.00 | 35,490.00 | 1,783 |
| Oct 30, 2024 | 35,640.00 | 35,640.00 | 34,600.00 | 34,600.00 | 34,600.00 | 468 |
| Oct 29, 2024 | 36,590.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 502 |
| Oct 28, 2024 | 35,900.00 | 36,800.00 | 36,400.00 | 36,640.00 | 36,640.00 | 4,292 |
| Oct 25, 2024 | 35,900.00 | 36,300.00 | 35,900.00 | 36,000.00 | 36,000.00 | 635 |
| Oct 24, 2024 | 36,050.00 | 36,564.00 | 35,500.00 | 35,922.00 | 35,922.00 | 5 |
| Oct 23, 2024 | 35,990.00 | 35,900.00 | 35,900.00 | 35,922.00 | 35,922.00 | 80 |
| Oct 22, 2024 | 35,843.00 | 36,000.00 | 35,300.00 | 35,922.00 | 35,922.00 | 1,443 |
| Oct 21, 2024 | 35,400.00 | 35,840.00 | 35,350.00 | 35,610.00 | 35,610.00 | 296 |
| Oct 18, 2024 | 35,000.00 | 35,499.00 | 35,020.00 | 35,232.00 | 35,232.00 | 1,096 |
| Oct 17, 2024 | 34,500.00 | 34,500.00 | 34,500.00 | 34,491.00 | 34,491.00 | 612 |
| Oct 16, 2024 | 37,136.00 | 37,136.00 | 37,136.00 | 37,136.00 | 37,136.00 | - |
| Oct 15, 2024 | 37,136.00 | 37,136.00 | 37,136.00 | 37,136.00 | 37,136.00 | - |
| Oct 14, 2024 | 37,136.00 | 37,136.00 | 37,136.00 | 37,136.00 | 37,136.00 | - |
| Oct 11, 2024 | 37,385.00 | 37,385.00 | 37,200.00 | 37,136.00 | 37,136.00 | 889 |
| Oct 10, 2024 | 38,100.00 | 37,500.00 | 37,500.00 | 37,483.00 | 37,483.00 | 1,250 |
| Oct 9, 2024 | 36,500.00 | 37,449.00 | 36,501.00 | 37,336.00 | 37,336.00 | 4,205 |
| Oct 8, 2024 | 36,000.00 | 36,050.00 | 35,600.00 | 36,000.00 | 36,000.00 | 3,163 |
| Oct 7, 2024 | 35,250.00 | 36,256.00 | 35,250.00 | 36,000.00 | 36,000.00 | 2,945 |
| Oct 4, 2024 | 34,800.00 | 35,535.00 | 34,800.00 | 35,424.00 | 35,424.00 | 4,963 |
| Oct 3, 2024 | 34,450.00 | 34,450.00 | 34,000.00 | 34,002.00 | 34,002.00 | 817 |
| Oct 2, 2024 | 34,500.00 | 34,800.00 | 34,301.00 | 34,673.00 | 34,673.00 | 2,627 |
| Oct 1, 2024 | 35,000.00 | 35,000.00 | 34,300.00 | 34,738.00 | 34,738.00 | 1,260 |
| Sep 30, 2024 | 34,501.00 | 34,600.00 | 34,301.00 | 34,587.00 | 34,587.00 | 10,308 |
| Sep 27, 2024 | 34,849.00 | 34,877.00 | 34,301.00 | 34,838.00 | 34,838.00 | 22,697 |
| Sep 26, 2024 | 33,600.00 | 33,600.00 | 32,990.00 | 33,412.00 | 33,412.00 | 33,718 |
| Sep 25, 2024 | 33,005.00 | 33,005.00 | 32,981.00 | 32,970.00 | 32,970.00 | 584 |
| Sep 24, 2024 | 33,800.00 | 33,800.00 | 33,400.00 | 33,400.00 | 33,400.00 | 9,218 |
| Sep 23, 2024 | 33,887.00 | 33,887.00 | 32,800.00 | 32,898.00 | 32,898.00 | 6,292 |
| Sep 17, 2024 | 33,650.00 | 34,000.00 | 33,999.00 | 33,999.00 | 33,999.00 | 592 |
| Sep 16, 2024 | 34,190.00 | 34,190.00 | 33,200.00 | 33,673.00 | 33,673.00 | 16 |
| Sep 13, 2024 | 34,000.00 | 34,000.00 | 33,500.00 | 33,673.00 | 33,673.00 | 1,037 |
| Sep 12, 2024 | 34,890.00 | 34,000.00 | 34,000.00 | 33,985.00 | 33,985.00 | 574 |
| Sep 11, 2024 | 34,999.00 | 35,199.00 | 34,031.00 | 34,910.00 | 34,910.00 | 2,290 |
| Sep 10, 2024 | 33,052.00 | 33,052.00 | 33,052.00 | 33,052.00 | 33,052.00 | - |
| Sep 9, 2024 | 32,754.00 | 32,500.00 | 32,500.00 | 33,052.00 | 33,052.00 | 89 |
| Sep 6, 2024 | 32,300.00 | 32,300.00 | 32,300.00 | 33,052.00 | 33,052.00 | 44 |
| Sep 5, 2024 | 33,269.00 | 33,269.00 | 32,600.00 | 33,052.00 | 33,052.00 | 21 |
| Sep 4, 2024 | 33,000.00 | 33,166.00 | 32,900.00 | 33,052.00 | 33,052.00 | 1,806 |
| Sep 3, 2024 | 33,989.00 | 33,001.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1,588 |
| Sep 2, 2024 | 34,196.00 | 34,000.00 | 33,934.00 | 33,965.00 | 33,965.00 | 455 |
| Aug 30, 2024 | 34,000.00 | 34,898.00 | 33,900.00 | 33,934.00 | 33,934.00 | 959 |
| Aug 29, 2024 | 33,000.00 | 34,000.00 | 32,999.00 | 33,954.00 | 33,954.00 | 788 |
| Aug 28, 2024 | 32,490.00 | 33,000.00 | 32,100.00 | 33,000.00 | 33,000.00 | 14 |
| Aug 27, 2024 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 30 |
| Aug 26, 2024 | 33,200.00 | 33,200.00 | 32,500.00 | 33,000.00 | 33,000.00 | 894 |
| Aug 23, 2024 | 32,136.00 | 33,390.00 | 33,063.00 | 33,238.00 | 33,238.00 | 1,890 |
| Aug 22, 2024 | 32,800.00 | 32,200.00 | 32,130.00 | 32,136.00 | 32,136.00 | 454 |
| Aug 21, 2024 | 32,599.00 | 32,800.00 | 32,599.00 | 32,800.00 | 32,800.00 | 3,850 |
| Aug 20, 2024 | 33,900.00 | 33,890.00 | 32,100.00 | 32,130.00 | 32,130.00 | 8,513 |
| Aug 19, 2024 | 33,166.00 | 33,900.00 | 33,166.00 | 33,456.00 | 33,456.00 | 1,622 |
| Aug 16, 2024 | 32,033.00 | 33,190.00 | 32,033.00 | 33,190.00 | 33,190.00 | 1,490 |
| Aug 14, 2024 | 32,128.00 | 31,500.00 | 31,000.00 | 31,433.00 | 31,433.00 | 610 |
| Aug 13, 2024 | 31,930.00 | 31,990.00 | 31,500.00 | 31,810.00 | 31,810.00 | 1,304 |
| Aug 12, 2024 | 32,548.00 | 31,625.00 | 31,548.00 | 31,589.00 | 31,589.00 | 611 |
| Aug 9, 2024 | 32,807.00 | 33,000.00 | 32,500.00 | 32,890.00 | 32,890.00 | 770 |
| Aug 8, 2024 | 32,136.00 | 32,754.00 | 31,900.00 | 32,423.00 | 32,423.00 | 1,218 |
| Aug 7, 2024 | 31,930.00 | 31,930.00 | 31,930.00 | 31,911.00 | 31,911.00 | 752 |
| Aug 6, 2024 | 32,278.00 | 32,300.00 | 31,001.00 | 31,394.00 | 31,394.00 | 926 |
| Aug 5, 2024 | 33,475.00 | 33,063.00 | 32,000.00 | 32,278.00 | 32,278.00 | 1,548 |
| Aug 2, 2024 | 34,000.00 | 33,800.00 | 33,800.00 | 34,014.00 | 34,014.00 | 68 |
| Aug 1, 2024 | 34,965.00 | 34,800.00 | 34,000.00 | 34,014.00 | 34,014.00 | 770 |
| Jul 31, 2024 | 35,739.00 | 35,000.00 | 35,000.00 | 34,965.00 | 34,965.00 | 701 |
| Jul 30, 2024 | 35,000.00 | 35,598.00 | 35,000.00 | 35,306.00 | 35,306.00 | 735 |
| Jul 29, 2024 | 35,650.00 | 35,100.00 | 35,000.00 | 35,092.00 | 35,092.00 | 659 |
| Jul 26, 2024 | 35,610.00 | 35,700.00 | 35,700.00 | 35,698.00 | 35,698.00 | 2,849 |
| Jul 25, 2024 | 35,100.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 7,291 |
| Jul 24, 2024 | 36,359.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 307 |
| Jul 23, 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,617.00 | 36,617.00 | 15 |
| Jul 22, 2024 | 36,400.00 | 36,870.00 | 36,600.00 | 36,617.00 | 36,617.00 | 575 |
| Jul 19, 2024 | 36,400.00 | 36,565.00 | 36,400.00 | 36,604.00 | 36,604.00 | 741 |
| Jul 18, 2024 | 36,001.00 | 37,080.00 | 36,001.00 | 37,080.00 | 37,080.00 | 2,571 |
| Jul 17, 2024 | 36,827.00 | 36,830.00 | 36,827.00 | 36,840.00 | 36,840.00 | 244 |
| Jul 15, 2024 | 37,330.00 | 37,330.00 | 36,700.00 | 36,827.00 | 36,827.00 | 967 |
| Jul 12, 2024 | 37,999.00 | 37,999.00 | 37,005.00 | 37,330.00 | 37,330.00 | 442 |
| Jul 11, 2024 | 37,002.00 | 37,606.00 | 37,500.00 | 37,597.00 | 37,597.00 | 1 |
| Jul 10, 2024 | 37,610.00 | 38,099.00 | 37,590.00 | 37,606.00 | 37,606.00 | 256 |
| Jul 9, 2024 | 36,810.00 | 37,600.00 | 37,000.00 | 37,240.00 | 37,240.00 | 1 |
| Jul 8, 2024 | 38,082.00 | 38,082.00 | 37,500.00 | 38,082.00 | 38,082.00 | 39 |
| Jul 5, 2024 | 38,200.00 | 38,200.00 | 37,800.00 | 38,082.00 | 38,082.00 | 53 |
| Jul 4, 2024 | 38,300.00 | 38,300.00 | 38,000.00 | 38,082.00 | 38,082.00 | 804 |
| Jul 3, 2024 | 38,000.00 | 38,830.00 | 37,595.00 | 38,268.00 | 38,268.00 | 1 |
| Jul 2, 2024 | 37,080.00 | 37,600.00 | 37,080.00 | 37,358.00 | 37,358.00 | 1,095 |
| Jul 1, 2024 | 37,000.00 | 37,600.00 | 37,000.00 | 37,000.00 | 37,000.00 | 508 |
| Jun 28, 2024 | 38,717.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 1,108 |
| Jun 27, 2024 | 38,728.00 | 38,900.00 | 38,550.00 | 38,702.00 | 38,702.00 | 196 |
| Jun 26, 2024 | 37,213.00 | 39,200.00 | 37,213.00 | 38,357.00 | 38,357.00 | 1,762 |
| Jun 25, 2024 | 36,500.00 | 37,199.00 | 36,600.00 | 37,069.00 | 37,069.00 | 16 |
| Jun 24, 2024 | 37,500.00 | 37,700.00 | 37,200.00 | 37,253.00 | 37,253.00 | 847 |
| Jun 21, 2024 | 37,701.00 | 38,007.00 | 37,700.00 | 37,924.00 | 37,924.00 | 38 |
| Jun 19, 2024 | 38,000.00 | 38,001.00 | 38,000.00 | 38,001.00 | 38,001.00 | 31,669 |
| Jun 18, 2024 | 38,625.00 | 38,625.00 | 38,300.00 | 38,349.00 | 38,349.00 | 225 |
| Jun 17, 2024 | 38,625.00 | 38,615.00 | 38,300.00 | 38,500.00 | 38,500.00 | 164 |
| Jun 14, 2024 | 39,000.00 | 38,934.00 | 38,500.00 | 38,500.00 | 38,500.00 | 374 |
| Jun 13, 2024 | 40,047.00 | 40,047.00 | 38,900.00 | 38,902.00 | 38,902.00 | 653 |
| Jun 12, 2024 | 40,311.00 | 40,311.00 | 40,000.00 | 40,047.00 | 40,047.00 | 1,224 |
| Jun 11, 2024 | 39,900.00 | 40,849.00 | 40,300.00 | 40,311.00 | 40,311.00 | 922 |
| Jun 10, 2024 | 39,901.00 | 40,800.00 | 40,402.00 | 40,764.00 | 40,764.00 | 16 |
| Jun 7, 2024 | 40,200.00 | 40,536.00 | 40,300.00 | 40,402.00 | 40,402.00 | 2 |
| Jun 6, 2024 | 40,536.00 | 41,700.00 | 40,536.00 | 40,615.00 | 40,615.00 | 5 |
| Jun 5, 2024 | 41,715.00 | 41,500.00 | 41,149.00 | 41,100.00 | 41,100.00 | 233 |
| Jun 4, 2024 | 41,900.00 | 41,900.00 | 40,500.00 | 40,530.00 | 40,530.00 | 479 |
| Jun 3, 2024 | 42,060.00 | 42,060.00 | 41,800.00 | 41,928.00 | 41,928.00 | 669 |
| May 31, 2024 | 42,744.00 | 43,000.00 | 42,000.00 | 41,997.00 | 41,997.00 | 1,357 |
| May 30, 2024 | 42,690.00 | 42,745.00 | 42,690.00 | 42,747.00 | 42,747.00 | 26 |
| May 29, 2024 | 43,260.00 | 43,260.00 | 42,000.00 | 42,747.00 | 42,747.00 | 191 |
| May 28, 2024 | 43,260.00 | 43,260.00 | 42,743.00 | 42,734.00 | 42,734.00 | 469 |
| May 27, 2024 | 42,742.00 | 42,745.00 | 42,200.00 | 42,743.00 | 42,743.00 | 116 |
| May 24, 2024 | 41,500.00 | 42,745.00 | 42,024.00 | 42,258.00 | 42,258.00 | 1 |
| May 23, 2024 | 41,050.00 | 43,000.00 | 40,810.00 | 41,604.00 | 41,604.00 | 1 |
| May 22, 2024 | 41,199.00 | 41,250.00 | 41,100.00 | 41,203.00 | 41,203.00 | 1 |
| May 20, 2024 | 43,059.00 | 41,205.00 | 41,000.00 | 41,107.00 | 41,107.00 | 13 |
| May 17, 2024 | 41,080.00 | 42,000.00 | 41,080.00 | 41,205.00 | 41,205.00 | 1,118 |
| May 16, 2024 | 41,499.00 | 41,500.00 | 41,490.00 | 41,495.00 | 41,495.00 | 245 |
| May 15, 2024 | 42,750.00 | 42,951.00 | 41,500.00 | 41,500.00 | 41,500.00 | 751 |
| May 14, 2024 | 42,201.00 | 42,990.00 | 42,008.00 | 42,668.00 | 42,668.00 | 1 |
| May 13, 2024 | 207.07 Dividend | |||||
| May 13, 2024 | 42,435.00 | 42,435.00 | 42,000.00 | 42,009.00 | 42,009.00 | 834 |
| May 10, 2024 | 42,000.00 | 43,000.00 | 42,000.00 | 42,435.00 | 42,434.79 | 1 |
| May 9, 2024 | 43,075.00 | 44,000.00 | 43,300.00 | 43,402.00 | 43,401.78 | 1,001 |
| May 8, 2024 | 43,001.00 | 43,300.00 | 43,001.00 | 43,075.00 | 43,074.79 | 2 |
| May 7, 2024 | 43,550.00 | 44,084.00 | 43,601.00 | 43,500.00 | 43,499.78 | 156 |
| May 6, 2024 | 43,549.00 | 43,548.00 | 43,400.00 | 43,500.00 | 43,499.78 | 657 |
| May 3, 2024 | 43,000.00 | 43,400.00 | 43,000.00 | 43,088.00 | 43,087.79 | 619 |
| May 2, 2024 | 43,050.00 | 43,798.00 | 43,050.00 | 43,071.00 | 43,070.79 | 57 |
| Apr 30, 2024 | 43,000.00 | 43,454.00 | 43,000.00 | 43,071.00 | 43,070.79 | 430 |
| Apr 29, 2024 | 43,000.00 | 43,480.00 | 42,499.00 | 43,454.00 | 43,453.78 | 47 |
| Apr 26, 2024 | 41,715.00 | 42,120.00 | 40,911.00 | 41,304.00 | 41,303.79 | 643 |
| Apr 25, 2024 | 41,169.00 | 41,169.00 | 40,025.00 | 40,741.00 | 40,740.80 | 1,031 |
| Apr 24, 2024 | 42,031.00 | 42,031.00 | 40,883.00 | 41,172.00 | 41,171.79 | 1,828 |
| Apr 23, 2024 | 42,230.00 | 42,400.00 | 41,991.00 | 42,031.00 | 42,030.79 | 1,313 |
| Apr 22, 2024 | 43,000.00 | 42,500.00 | 42,000.00 | 41,998.00 | 41,997.79 | 2,134 |
| Apr 19, 2024 | 42,500.00 | 42,990.00 | 42,001.00 | 42,548.00 | 42,547.79 | 3 |
| Apr 18, 2024 | 43,799.00 | 43,799.00 | 42,501.00 | 43,058.00 | 43,057.79 | 1,148 |
| Apr 17, 2024 | 43,500.00 | 43,785.00 | 43,785.00 | 43,815.00 | 43,814.78 | 50 |