Buenos Aires - Delayed Quote • ARS
Citigroup Inc. (C.BA)
At close: April 24 at 4:43 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 22,030.00 | 22,114.00 | 21,770.00 | 21,988.00 | 21,988.00 | 960 |
| Apr 23, 2024 | 21,832.00 | 22,066.00 | 21,828.50 | 21,985.50 | 21,985.50 | 3,697 |
| Apr 22, 2024 | 21,250.00 | 21,577.00 | 21,120.00 | 21,539.00 | 21,539.00 | 2,358 |
| Apr 19, 2024 | 20,100.00 | 21,098.50 | 20,100.00 | 21,070.50 | 21,070.50 | 1,430 |
| Apr 18, 2024 | 20,650.00 | 20,784.50 | 20,483.50 | 20,729.50 | 20,729.50 | 1,790 |
| Apr 17, 2024 | 20,625.00 | 20,889.00 | 20,557.50 | 20,672.00 | 20,672.00 | 2,319 |
| Apr 16, 2024 | 20,675.00 | 20,675.00 | 20,320.00 | 20,365.00 | 20,365.00 | 3,066 |
| Apr 15, 2024 | 20,880.00 | 21,319.50 | 20,674.50 | 20,991.50 | 20,991.50 | 5,193 |
| Apr 12, 2024 | 21,300.00 | 21,300.00 | 20,595.50 | 20,932.50 | 20,932.50 | 7,931 |
| Apr 11, 2024 | 20,997.00 | 21,326.00 | 20,810.00 | 21,279.00 | 21,279.00 | 11 |
| Apr 10, 2024 | 21,054.00 | 21,347.50 | 20,880.00 | 20,935.00 | 20,935.00 | 1,599 |
| Apr 9, 2024 | 21,189.00 | 21,499.50 | 21,054.50 | 21,398.50 | 21,398.50 | 3,157 |
| Apr 8, 2024 | 22,000.00 | 22,000.00 | 21,279.50 | 21,350.50 | 21,350.50 | 1,401 |
| Apr 5, 2024 | 21,395.00 | 21,617.00 | 21,049.00 | 21,535.00 | 21,535.00 | 1,493 |
| Apr 4, 2024 | 22,098.00 | 22,522.50 | 21,395.00 | 21,440.50 | 21,440.50 | 1,866 |
| Apr 3, 2024 | 22,660.50 | 22,992.00 | 21,927.00 | 22,004.00 | 22,004.00 | 3,418 |
| Mar 27, 2024 | 22,976.00 | 22,976.00 | 22,440.50 | 22,660.50 | 22,660.50 | 973 |
| Mar 26, 2024 | 22,400.00 | 22,771.00 | 22,128.00 | 22,598.50 | 22,598.50 | 1,082 |
| Mar 25, 2024 | 23,199.50 | 23,617.00 | 21,876.00 | 21,876.50 | 21,876.50 | 2,108 |
| Mar 22, 2024 | 22,532.00 | 22,532.00 | 22,153.00 | 22,307.50 | 22,307.50 | 1,934 |
| Mar 21, 2024 | 22,346.00 | 22,532.00 | 22,227.50 | 22,532.00 | 22,532.00 | 1,512 |
| Mar 20, 2024 | 21,290.00 | 22,086.00 | 21,290.00 | 22,003.00 | 22,003.00 | 1,831 |
| Mar 19, 2024 | 21,050.00 | 21,339.00 | 21,040.50 | 21,153.00 | 21,153.00 | 2,486 |
| Mar 18, 2024 | 20,410.00 | 21,090.00 | 20,410.00 | 20,976.50 | 20,976.50 | 1,323 |
| Mar 15, 2024 | 20,434.00 | 20,647.50 | 20,149.50 | 20,578.50 | 20,578.50 | 1,438 |
| Mar 14, 2024 | 20,258.00 | 20,434.50 | 20,065.50 | 20,076.00 | 20,076.00 | 937 |
| Mar 13, 2024 | 21,000.00 | 21,107.00 | 20,218.50 | 20,220.00 | 20,220.00 | 2,688 |
| Mar 12, 2024 | 19,861.50 | 21,058.50 | 19,821.00 | 20,546.00 | 20,546.00 | 3,723 |
| Mar 11, 2024 | 20,133.00 | 20,133.00 | 19,514.00 | 19,586.50 | 19,586.50 | 828 |
| Mar 8, 2024 | 19,500.00 | 20,323.00 | 19,500.00 | 20,082.50 | 20,082.50 | 3,451 |
| Mar 7, 2024 | 19,405.00 | 19,953.00 | 19,368.50 | 19,692.50 | 19,692.50 | 4,079 |
| Mar 6, 2024 | 19,437.00 | 19,929.00 | 19,128.00 | 19,482.00 | 19,482.00 | 4,389 |
| Mar 5, 2024 | 20,000.00 | 20,250.00 | 19,612.50 | 19,686.00 | 19,686.00 | 982 |
| Mar 4, 2024 | 20,361.00 | 20,361.00 | 19,512.00 | 20,032.00 | 20,032.00 | 4,112 |
| Mar 1, 2024 | 19,804.50 | 20,286.00 | 19,515.50 | 20,077.50 | 20,077.50 | 3,127 |
| Feb 29, 2024 | 19,689.00 | 20,094.00 | 19,448.00 | 19,733.50 | 19,733.50 | 810 |
| Feb 28, 2024 | 20,123.00 | 20,620.00 | 19,643.00 | 19,664.00 | 19,664.00 | 2,176 |
| Feb 27, 2024 | 20,142.00 | 20,461.00 | 20,035.00 | 20,130.00 | 20,130.00 | 1,862 |
| Feb 26, 2024 | 20,887.00 | 21,378.00 | 18,900.00 | 20,333.50 | 20,333.50 | 5,449 |
| Feb 23, 2024 | 20,305.50 | 20,887.00 | 19,671.00 | 20,838.50 | 20,838.50 | 2,320 |
| Feb 22, 2024 | 20,928.00 | 20,928.00 | 20,256.50 | 20,367.00 | 20,367.00 | 1,538 |
| Feb 21, 2024 | 21,000.00 | 21,030.00 | 20,463.00 | 20,590.50 | 20,590.50 | 3,392 |
| Feb 20, 2024 | 21,699.00 | 21,699.00 | 20,298.00 | 20,901.00 | 20,901.00 | 1,293 |
| Feb 19, 2024 | 19,285.50 | 21,299.50 | 19,010.00 | 20,863.00 | 20,863.00 | 2,238 |
| Feb 16, 2024 | 21,200.00 | 21,438.50 | 20,017.00 | 20,300.00 | 20,300.00 | 1,277 |
| Feb 15, 2024 | 21,800.00 | 21,800.00 | 21,069.50 | 21,210.00 | 21,210.00 | 3,287 |
| Feb 14, 2024 | 22,240.00 | 22,240.00 | 20,981.00 | 21,121.50 | 21,121.50 | 1,503 |
| Feb 9, 2024 | 22,800.00 | 23,078.00 | 22,054.00 | 22,087.50 | 22,087.50 | 2,157 |
| Feb 8, 2024 | 23,004.00 | 23,313.00 | 22,399.00 | 22,660.00 | 22,660.00 | 2,793 |
| Feb 7, 2024 | 22,780.00 | 23,686.00 | 22,709.00 | 22,928.50 | 22,928.50 | 3,413 |
| Feb 6, 2024 | 23,400.00 | 23,534.50 | 22,567.00 | 22,594.50 | 22,594.50 | 2,030 |
| Feb 5, 2024 | 23,782.00 | 24,100.00 | 23,241.00 | 23,493.00 | 23,493.00 | 3,278 |
| Feb 2, 2024 | 0.18 Dividend | |||||
| Feb 2, 2024 | 24,118.00 | 24,565.00 | 23,598.00 | 23,882.00 | 23,882.00 | 1,869 |
| Feb 1, 2024 | 23,407.00 | 24,118.00 | 22,991.00 | 24,028.00 | 24,027.82 | 2,796 |
| Jan 31, 2024 | 24,330.00 | 24,437.00 | 23,343.50 | 23,623.50 | 23,623.33 | 5,431 |
| Jan 30, 2024 | 22,900.00 | 24,183.50 | 22,900.00 | 24,159.00 | 24,158.82 | 3,531 |
| Jan 29, 2024 | 22,373.50 | 22,932.50 | 21,995.00 | 22,696.50 | 22,696.33 | 3,886 |
| Jan 26, 2024 | 22,990.00 | 23,262.00 | 22,030.00 | 22,373.50 | 22,373.34 | 1,319 |
| Jan 25, 2024 | 23,110.00 | 23,948.00 | 22,794.50 | 22,942.00 | 22,941.83 | 1,847 |
| Jan 24, 2024 | 22,751.00 | 23,161.50 | 22,297.50 | 23,076.50 | 23,076.33 | 17,869 |
| Jan 23, 2024 | 23,100.00 | 23,632.00 | 22,521.50 | 22,779.00 | 22,778.83 | 1,405 |
| Jan 22, 2024 | 21,900.00 | 23,130.00 | 21,900.00 | 23,029.50 | 23,029.33 | 4,274 |
| Jan 19, 2024 | 21,842.00 | 22,600.00 | 21,344.00 | 22,474.00 | 22,473.84 | 1,740 |
| Jan 18, 2024 | 21,696.50 | 22,505.00 | 21,660.00 | 21,822.00 | 21,821.84 | 2,358 |
| Jan 17, 2024 | 20,900.00 | 22,160.00 | 20,376.50 | 21,696.50 | 21,696.34 | 2,107 |
| Jan 16, 2024 | 21,140.00 | 21,140.00 | 19,487.50 | 20,897.50 | 20,897.35 | 3,940 |
| Jan 15, 2024 | 20,300.00 | 21,000.00 | 19,186.00 | 20,302.00 | 20,301.85 | 2,295 |
| Jan 12, 2024 | 20,115.00 | 21,000.00 | 18,800.00 | 20,144.00 | 20,143.85 | 5,680 |
| Jan 11, 2024 | 21,050.00 | 21,050.00 | 19,800.00 | 19,992.00 | 19,991.85 | 3,467 |
| Jan 10, 2024 | 21,415.00 | 22,454.50 | 20,678.00 | 20,941.00 | 20,940.85 | 3,369 |
| Jan 9, 2024 | 21,210.00 | 22,028.00 | 20,426.50 | 21,342.50 | 21,342.34 | 2,626 |
| Jan 8, 2024 | 20,650.00 | 21,594.50 | 19,800.00 | 21,534.00 | 21,533.84 | 3,184 |
| Jan 5, 2024 | 20,250.00 | 20,676.00 | 18,600.00 | 20,632.50 | 20,632.35 | 5,798 |
| Jan 4, 2024 | 18,900.00 | 19,695.00 | 18,900.00 | 19,600.00 | 19,599.86 | 3,449 |
| Jan 3, 2024 | 17,500.00 | 18,889.00 | 17,010.00 | 18,855.50 | 18,855.36 | 5,252 |
| Jan 2, 2024 | 16,050.00 | 17,593.00 | 16,050.00 | 17,492.00 | 17,491.87 | 2,095 |
| Dec 29, 2023 | 16,102.00 | 17,100.00 | 16,060.00 | 16,711.50 | 16,711.38 | 1,312 |
| Dec 28, 2023 | 15,240.00 | 16,355.50 | 14,500.00 | 16,102.00 | 16,101.88 | 6,599 |
| Dec 27, 2023 | 15,447.00 | 16,100.00 | 15,000.00 | 15,101.50 | 15,101.39 | 6,657 |
| Dec 26, 2023 | 15,900.00 | 16,891.50 | 15,300.00 | 15,446.00 | 15,445.89 | 5,103 |
| Dec 22, 2023 | 15,905.00 | 16,272.00 | 15,810.00 | 15,948.50 | 15,948.38 | 436 |
| Dec 21, 2023 | 15,774.00 | 16,389.50 | 15,549.00 | 15,900.50 | 15,900.38 | 1,935 |
| Dec 20, 2023 | 16,150.00 | 16,190.00 | 15,774.00 | 15,789.50 | 15,789.38 | 1,971 |
| Dec 19, 2023 | 15,819.00 | 16,170.00 | 15,603.50 | 16,134.00 | 16,133.88 | 25,747 |
| Dec 18, 2023 | 16,400.00 | 16,910.00 | 15,600.00 | 15,691.00 | 15,690.88 | 4,793 |
| Dec 15, 2023 | 17,060.00 | 17,407.50 | 16,289.00 | 16,417.50 | 16,417.38 | 2,568 |
| Dec 14, 2023 | 16,450.00 | 17,310.50 | 16,100.00 | 17,040.00 | 17,039.88 | 3,902 |
| Dec 13, 2023 | 17,000.00 | 18,500.00 | 15,220.00 | 16,448.00 | 16,447.88 | 2,359 |
| Dec 12, 2023 | 16,002.50 | 16,640.00 | 15,301.50 | 16,521.00 | 16,520.88 | 4,586 |
| Dec 11, 2023 | 16,230.00 | 17,800.00 | 15,614.00 | 16,002.50 | 16,002.38 | 5,007 |
| Dec 7, 2023 | 15,100.00 | 16,343.00 | 14,098.00 | 16,198.00 | 16,197.88 | 9,877 |
| Dec 6, 2023 | 13,875.00 | 15,200.00 | 13,600.00 | 15,069.00 | 15,068.89 | 4,396 |
| Dec 5, 2023 | 13,901.00 | 14,761.00 | 13,545.00 | 14,163.00 | 14,162.90 | 2,580 |
| Dec 4, 2023 | 14,105.00 | 14,930.00 | 13,764.00 | 13,882.50 | 13,882.40 | 101,658 |
| Dec 1, 2023 | 12,919.00 | 14,260.00 | 12,766.00 | 14,113.00 | 14,112.90 | 3,926 |
| Nov 30, 2023 | 12,700.00 | 12,922.50 | 12,237.50 | 12,876.00 | 12,875.91 | 3,973 |
| Nov 29, 2023 | 13,136.00 | 13,136.00 | 12,275.00 | 12,578.00 | 12,577.91 | 3,184 |
| Nov 28, 2023 | 13,300.00 | 13,300.00 | 11,904.00 | 12,631.50 | 12,631.41 | 3,021 |
| Nov 27, 2023 | 14,450.00 | 14,450.00 | 12,275.00 | 13,190.50 | 13,190.40 | 4,324 |
| Nov 24, 2023 | 14,100.00 | 15,088.00 | 13,900.00 | 14,390.00 | 14,389.89 | 7,562 |
| Nov 23, 2023 | 13,800.00 | 14,439.00 | 13,451.00 | 14,095.50 | 14,095.40 | 2,337 |
| Nov 22, 2023 | 13,215.00 | 14,953.50 | 12,405.00 | 13,866.00 | 13,865.90 | 5,110 |
| Nov 21, 2023 | 13,142.00 | 13,500.00 | 11,602.50 | 13,219.00 | 13,218.90 | 5,384 |
| Nov 17, 2023 | 13,040.00 | 13,400.00 | 12,702.00 | 13,142.00 | 13,141.90 | 4,774 |
| Nov 16, 2023 | 13,150.00 | 13,333.00 | 12,735.50 | 12,948.00 | 12,947.91 | 4,137 |
| Nov 15, 2023 | 13,199.00 | 13,279.00 | 12,862.00 | 13,167.50 | 13,167.40 | 4,043 |
| Nov 14, 2023 | 12,900.00 | 13,086.50 | 12,602.00 | 12,959.50 | 12,959.41 | 3,266 |
| Nov 13, 2023 | 12,295.00 | 12,900.00 | 12,073.50 | 12,570.00 | 12,569.91 | 3,049 |
| Nov 10, 2023 | 11,873.00 | 13,199.00 | 11,873.00 | 12,294.50 | 12,294.41 | 1,725 |
| Nov 9, 2023 | 11,667.50 | 12,699.00 | 11,662.50 | 11,986.00 | 11,985.91 | 1,689 |
| Nov 8, 2023 | 12,000.00 | 12,500.00 | 11,585.00 | 11,667.50 | 11,667.41 | 3,513 |
| Nov 7, 2023 | 12,380.00 | 12,500.00 | 11,593.00 | 11,964.00 | 11,963.91 | 2,266 |
| Nov 3, 2023 | 0.18 Dividend | |||||
| Nov 3, 2023 | 12,170.00 | 12,998.00 | 12,152.50 | 12,320.00 | 12,319.91 | 3,816 |
| Nov 2, 2023 | 11,700.00 | 12,200.00 | 11,504.00 | 12,164.00 | 12,163.73 | 1,327 |
| Nov 1, 2023 | 11,592.00 | 11,678.50 | 11,300.00 | 11,632.00 | 11,631.75 | 1,991 |
| Oct 31, 2023 | 11,200.00 | 11,500.00 | 11,002.00 | 11,332.00 | 11,331.75 | 122 |
| Oct 30, 2023 | 11,000.00 | 11,340.50 | 10,818.50 | 10,970.50 | 10,970.26 | 2,502 |
| Oct 27, 2023 | 11,467.50 | 11,470.00 | 10,840.50 | 10,907.00 | 10,906.76 | 3,324 |
| Oct 26, 2023 | 11,450.00 | 12,165.00 | 10,986.00 | 11,467.50 | 11,467.25 | 1,138 |
| Oct 25, 2023 | 11,700.00 | 11,822.00 | 10,606.00 | 11,482.50 | 11,482.25 | 2,811 |
| Oct 24, 2023 | 12,200.00 | 12,800.00 | 11,194.00 | 11,660.00 | 11,659.74 | 4,028 |
| Oct 23, 2023 | 13,296.50 | 13,296.50 | 11,293.50 | 12,060.00 | 12,059.74 | 3,608 |
| Oct 20, 2023 | 12,971.50 | 13,798.00 | 12,827.00 | 13,296.50 | 13,296.21 | 4,551 |
| Oct 19, 2023 | 12,800.00 | 13,126.00 | 12,411.50 | 12,679.50 | 12,679.22 | 17,030 |
| Oct 18, 2023 | 13,166.00 | 13,389.00 | 12,677.50 | 12,805.50 | 12,805.22 | 40,380 |
| Oct 17, 2023 | 13,300.00 | 13,816.00 | 12,862.50 | 13,253.50 | 13,253.21 | 16,205 |
| Oct 12, 2023 | 12,952.50 | 13,849.00 | 12,800.00 | 13,115.00 | 13,114.71 | 16,757 |
| Oct 11, 2023 | 13,350.00 | 13,582.50 | 12,404.50 | 12,850.50 | 12,850.22 | 5,895 |
| Oct 10, 2023 | 12,244.00 | 13,592.00 | 12,244.00 | 13,204.00 | 13,203.71 | 3,139 |
| Oct 9, 2023 | 11,700.00 | 12,238.50 | 11,651.00 | 12,011.50 | 12,011.24 | 5,358 |
| Oct 6, 2023 | 11,980.50 | 12,225.00 | 11,645.00 | 11,663.50 | 11,663.24 | 4,616 |
| Oct 5, 2023 | 12,000.00 | 12,310.00 | 11,700.00 | 11,720.50 | 11,720.24 | 3,984 |
| Oct 4, 2023 | 11,510.00 | 12,016.00 | 11,404.00 | 11,987.00 | 11,986.74 | 3,250 |
| Oct 3, 2023 | 11,231.50 | 11,536.00 | 11,000.00 | 11,415.00 | 11,414.75 | 8,947 |
| Oct 2, 2023 | 11,200.00 | 11,316.00 | 11,192.50 | 11,214.50 | 11,214.25 | 1,774 |
| Sep 29, 2023 | 11,247.50 | 11,550.00 | 11,046.50 | 11,263.50 | 11,263.25 | 7,459 |
| Sep 28, 2023 | 10,706.50 | 11,270.00 | 10,706.50 | 11,246.00 | 11,245.75 | 4,604 |
| Sep 27, 2023 | 10,400.00 | 10,665.50 | 10,400.00 | 10,632.00 | 10,631.77 | 6,449 |
| Sep 26, 2023 | 10,400.00 | 10,533.00 | 10,340.50 | 10,426.50 | 10,426.27 | 1,948 |
| Sep 25, 2023 | 10,248.00 | 10,403.00 | 10,191.00 | 10,381.00 | 10,380.77 | 1,928 |
| Sep 22, 2023 | 10,430.00 | 10,492.00 | 10,265.00 | 10,272.50 | 10,272.28 | 3,172 |
| Sep 21, 2023 | 10,470.00 | 10,560.00 | 10,384.00 | 10,421.50 | 10,421.27 | 3,258 |
| Sep 20, 2023 | 10,550.00 | 10,633.50 | 10,450.00 | 10,466.00 | 10,465.77 | 2,246 |
| Sep 19, 2023 | 10,442.00 | 10,508.00 | 10,420.50 | 10,504.00 | 10,503.77 | 1,380 |
| Sep 18, 2023 | 10,525.00 | 10,525.00 | 10,404.50 | 10,442.00 | 10,441.77 | 2,119 |
| Sep 15, 2023 | 10,700.00 | 10,700.00 | 10,457.00 | 10,525.50 | 10,525.27 | 2,745 |
| Sep 14, 2023 | 10,763.00 | 11,111.00 | 10,637.00 | 10,666.00 | 10,665.77 | 11,199 |
| Sep 13, 2023 | 10,424.50 | 10,657.00 | 10,331.00 | 10,477.00 | 10,476.77 | 7,760 |
| Sep 12, 2023 | 10,000.00 | 10,340.00 | 9,969.00 | 10,287.50 | 10,287.28 | 18,694 |
| Sep 11, 2023 | 10,100.00 | 10,130.00 | 9,938.50 | 9,968.50 | 9,968.28 | 11,277 |
| Sep 8, 2023 | 10,061.50 | 10,068.00 | 9,885.00 | 9,995.50 | 9,995.28 | 17,327 |
| Sep 7, 2023 | 10,520.00 | 10,520.00 | 10,036.50 | 10,074.00 | 10,073.78 | 5,573 |
| Sep 6, 2023 | 10,495.00 | 10,570.00 | 10,429.50 | 10,490.50 | 10,490.27 | 3,995 |
| Sep 5, 2023 | 10,664.50 | 10,672.00 | 10,304.00 | 10,509.50 | 10,509.27 | 23,842 |
| Sep 4, 2023 | 10,800.00 | 11,096.00 | 10,660.00 | 10,790.00 | 10,789.76 | 1,815 |
| Sep 1, 2023 | 10,894.50 | 10,900.00 | 10,570.00 | 10,660.00 | 10,659.77 | 4,431 |
| Aug 31, 2023 | 11,050.00 | 11,146.00 | 10,625.00 | 10,710.50 | 10,710.27 | 17,182 |
| Aug 30, 2023 | 11,173.00 | 11,271.50 | 10,870.50 | 11,039.00 | 11,038.76 | 2,719 |
| Aug 29, 2023 | 10,820.50 | 11,172.00 | 10,820.50 | 11,152.00 | 11,151.76 | 2,730 |
| Aug 28, 2023 | 10,704.00 | 10,899.50 | 10,704.00 | 10,801.00 | 10,800.76 | 4,087 |
| Aug 25, 2023 | 10,485.00 | 10,644.00 | 10,426.00 | 10,620.00 | 10,619.77 | 2,010 |
| Aug 24, 2023 | 10,459.50 | 10,459.50 | 10,252.00 | 10,425.50 | 10,425.27 | 2,348 |
| Aug 23, 2023 | 10,200.00 | 10,272.00 | 10,136.00 | 10,265.50 | 10,265.28 | 4,215 |
| Aug 22, 2023 | 10,519.50 | 10,519.50 | 10,183.50 | 10,209.50 | 10,209.28 | 5,299 |
| Aug 18, 2023 | 10,672.00 | 10,672.00 | 10,399.00 | 10,501.00 | 10,500.77 | 2,681 |
| Aug 17, 2023 | 10,260.00 | 10,582.50 | 10,260.00 | 10,544.50 | 10,544.27 | 3,227 |
| Aug 16, 2023 | 10,023.00 | 10,281.50 | 10,023.00 | 10,258.00 | 10,257.78 | 9,513 |
| Aug 15, 2023 | 9,770.00 | 10,143.00 | 9,535.50 | 10,116.00 | 10,115.78 | 2,703 |
| Aug 14, 2023 | 9,500.00 | 9,650.00 | 9,254.00 | 9,642.50 | 9,642.29 | 9,227 |
| Aug 11, 2023 | 8,929.50 | 8,942.00 | 8,778.50 | 8,924.50 | 8,924.30 | 4,383 |
| Aug 10, 2023 | 8,730.00 | 8,980.50 | 8,730.00 | 8,843.50 | 8,843.31 | 2,411 |
| Aug 9, 2023 | 9,082.50 | 9,082.50 | 8,730.00 | 8,790.00 | 8,789.81 | 2,399 |
| Aug 8, 2023 | 9,000.50 | 9,049.50 | 8,921.00 | 8,999.50 | 8,999.30 | 3,192 |
| Aug 7, 2023 | 9,033.00 | 9,166.50 | 9,021.50 | 9,141.50 | 9,141.30 | 3,014 |
| Aug 4, 2023 | 0.18 Dividend | |||||
| Aug 4, 2023 | 8,876.50 | 9,087.50 | 8,876.50 | 8,917.00 | 8,916.80 | 2,658 |
| Aug 3, 2023 | 8,769.00 | 8,946.00 | 8,692.00 | 8,902.50 | 8,902.13 | 3,042 |
| Aug 2, 2023 | 8,763.00 | 8,780.00 | 8,623.00 | 8,769.00 | 8,768.63 | 5,150 |
| Aug 1, 2023 | 8,781.00 | 8,827.50 | 8,691.50 | 8,816.00 | 8,815.63 | 1,855 |
| Jul 31, 2023 | 8,693.00 | 8,784.00 | 8,679.50 | 8,731.50 | 8,731.14 | 1,876 |
| Jul 28, 2023 | 8,800.00 | 8,800.00 | 8,500.00 | 8,665.00 | 8,664.64 | 13,268 |
| Jul 27, 2023 | 8,740.00 | 8,991.00 | 8,637.50 | 8,690.00 | 8,689.64 | 7,482 |
| Jul 26, 2023 | 8,510.00 | 8,635.50 | 8,499.00 | 8,591.00 | 8,590.64 | 9,814 |
| Jul 25, 2023 | 8,478.00 | 8,630.00 | 8,445.00 | 8,511.50 | 8,511.14 | 4,012 |
| Jul 24, 2023 | 8,450.00 | 8,507.00 | 8,352.00 | 8,500.50 | 8,500.14 | 1,774 |
| Jul 21, 2023 | 8,421.00 | 8,427.00 | 8,266.00 | 8,407.00 | 8,406.65 | 1,625 |
| Jul 20, 2023 | 8,475.50 | 8,475.50 | 8,359.50 | 8,397.00 | 8,396.65 | 2,209 |
| Jul 19, 2023 | 8,389.50 | 8,421.00 | 8,255.00 | 8,389.50 | 8,389.15 | 2,116 |
| Jul 18, 2023 | 8,448.00 | 8,500.00 | 8,244.00 | 8,253.50 | 8,253.16 | 4,105 |
| Jul 17, 2023 | 8,395.00 | 8,398.50 | 8,200.50 | 8,228.00 | 8,227.66 | 3,915 |
| Jul 14, 2023 | 8,325.50 | 8,377.50 | 8,195.00 | 8,245.00 | 8,244.66 | 26,695 |
| Jul 13, 2023 | 8,200.00 | 8,382.00 | 8,189.50 | 8,378.50 | 8,378.15 | 3,473 |
| Jul 12, 2023 | 8,170.50 | 8,260.00 | 8,119.00 | 8,125.50 | 8,125.16 | 3,423 |
| Jul 11, 2023 | 7,810.00 | 7,999.50 | 7,810.00 | 7,988.50 | 7,988.17 | 3,077 |
| Jul 10, 2023 | 7,987.50 | 8,013.00 | 7,821.00 | 7,840.00 | 7,839.67 | 4,020 |
| Jul 7, 2023 | 7,885.50 | 7,951.50 | 7,855.50 | 7,880.00 | 7,879.67 | 3,180 |
| Jul 6, 2023 | 7,859.00 | 7,864.00 | 7,750.00 | 7,804.50 | 7,804.17 | 10,648 |
| Jul 5, 2023 | 8,024.50 | 8,024.50 | 7,890.00 | 7,961.50 | 7,961.17 | 16,660 |
| Jul 4, 2023 | 8,325.00 | 8,800.00 | 8,325.00 | 8,376.50 | 8,376.15 | 1,443 |
| Jul 3, 2023 | 8,063.50 | 8,400.00 | 7,892.00 | 8,312.00 | 8,311.65 | 1,955 |
| Jun 30, 2023 | 7,884.00 | 7,922.50 | 7,802.00 | 7,878.50 | 7,878.17 | 4,657 |
| Jun 29, 2023 | 7,837.50 | 7,897.50 | 7,773.00 | 7,825.50 | 7,825.17 | 22,729 |
| Jun 28, 2023 | 7,860.00 | 7,873.50 | 7,746.00 | 7,779.50 | 7,779.18 | 2,043 |
| Jun 27, 2023 | 7,891.00 | 7,941.00 | 7,839.50 | 7,888.50 | 7,888.17 | 927 |
| Jun 26, 2023 | 8,086.00 | 8,086.00 | 7,837.00 | 7,890.00 | 7,889.67 | 4,472 |
| Jun 23, 2023 | 7,935.00 | 7,990.50 | 7,850.50 | 7,968.00 | 7,967.67 | 3,159 |
| Jun 22, 2023 | 7,983.50 | 7,990.00 | 7,893.00 | 7,972.50 | 7,972.17 | 2,978 |
| Jun 21, 2023 | 8,055.00 | 8,055.00 | 7,933.50 | 8,023.50 | 8,023.17 | 3,401 |
| Jun 16, 2023 | 8,250.00 | 8,251.50 | 8,133.00 | 8,146.00 | 8,145.66 | 1,872 |
| Jun 15, 2023 | 8,015.00 | 8,202.50 | 8,015.00 | 8,186.50 | 8,186.16 | 2,028 |
| Jun 14, 2023 | 8,149.00 | 8,217.00 | 7,971.00 | 8,041.50 | 8,041.16 | 4,562 |
| Jun 13, 2023 | 8,220.50 | 8,284.00 | 8,107.50 | 8,122.00 | 8,121.66 | 1,030 |
| Jun 12, 2023 | 8,025.00 | 8,098.50 | 7,999.00 | 8,098.50 | 8,098.16 | 1,869 |
| Jun 9, 2023 | 8,020.00 | 8,090.50 | 7,972.50 | 8,025.00 | 8,024.67 | 2,399 |
| Jun 8, 2023 | 7,984.00 | 8,026.50 | 7,889.00 | 8,013.50 | 8,013.17 | 13,411 |
| Jun 7, 2023 | 7,800.00 | 7,978.50 | 7,777.50 | 7,897.00 | 7,896.67 | 1,681 |
| Jun 6, 2023 | 7,650.00 | 7,814.50 | 7,650.00 | 7,772.50 | 7,772.18 | 630 |
| Jun 5, 2023 | 7,653.00 | 7,685.50 | 7,590.00 | 7,634.50 | 7,634.18 | 7,476 |
| Jun 2, 2023 | 7,502.50 | 7,709.00 | 7,502.50 | 7,653.00 | 7,652.68 | 1,689 |
| Jun 1, 2023 | 7,310.50 | 7,470.50 | 7,270.50 | 7,418.50 | 7,418.19 | 1,833 |
| May 31, 2023 | 7,203.00 | 7,238.00 | 7,107.50 | 7,234.00 | 7,233.70 | 2,053 |
| May 30, 2023 | 7,289.00 | 7,345.00 | 7,180.00 | 7,267.00 | 7,266.70 | 8,250 |
| May 29, 2023 | 7,308.50 | 7,400.00 | 6,791.50 | 7,278.00 | 7,277.70 | 556 |
| May 24, 2023 | 7,394.00 | 7,403.00 | 7,280.00 | 7,308.50 | 7,308.19 | 1,685 |
| May 23, 2023 | 7,530.00 | 7,693.50 | 7,530.00 | 7,553.50 | 7,553.19 | 1,026 |
| May 22, 2023 | 7,500.00 | 7,555.00 | 7,436.50 | 7,522.00 | 7,521.69 | 1,287 |
| May 19, 2023 | 7,651.00 | 7,733.50 | 7,505.00 | 7,514.50 | 7,514.19 | 1,458 |
| May 18, 2023 | 7,540.50 | 7,650.50 | 7,455.00 | 7,650.50 | 7,650.18 | 2,568 |
| May 17, 2023 | 7,372.50 | 7,586.00 | 7,372.50 | 7,565.50 | 7,565.18 | 1,444 |
| May 16, 2023 | 7,210.50 | 7,344.50 | 7,198.00 | 7,293.50 | 7,293.20 | 9,151 |
| May 15, 2023 | 7,175.00 | 7,270.00 | 7,138.50 | 7,242.00 | 7,241.70 | 1,655 |
| May 12, 2023 | 6,850.00 | 7,076.50 | 6,850.00 | 7,076.00 | 7,075.70 | 2,480 |
| May 11, 2023 | 6,900.00 | 6,982.50 | 6,875.00 | 6,965.00 | 6,964.71 | 10,255 |
| May 10, 2023 | 7,100.00 | 7,100.00 | 6,841.50 | 6,981.50 | 6,981.21 | 10,967 |
| May 9, 2023 | 7,000.00 | 7,050.50 | 6,968.00 | 7,038.50 | 7,038.21 | 1,218 |
| May 8, 2023 | 7,046.00 | 7,105.50 | 7,019.00 | 7,054.50 | 7,054.21 | 945 |
| May 5, 2023 | 6,867.50 | 7,062.00 | 6,867.50 | 7,045.50 | 7,045.21 | 10,683 |
| May 4, 2023 | 6,753.00 | 6,763.50 | 6,631.50 | 6,733.50 | 6,733.22 | 1,688 |
| May 3, 2023 | 7,000.00 | 7,142.00 | 6,816.00 | 6,835.50 | 6,835.21 | 2,271 |
| May 2, 2023 | 7,080.00 | 7,109.50 | 6,916.00 | 7,046.50 | 7,046.21 | 2,158 |
| Apr 28, 2023 | 0.17 Dividend | |||||
| Apr 28, 2023 | 7,135.00 | 7,179.00 | 7,062.50 | 7,116.50 | 7,116.20 | 1,982 |
| Apr 27, 2023 | 7,336.00 | 7,336.00 | 7,032.00 | 7,100.00 | 7,099.53 | 22,664 |
| Apr 26, 2023 | 7,400.00 | 7,400.00 | 7,087.00 | 7,334.50 | 7,334.02 | 3,040 |
| Apr 25, 2023 | 7,543.50 | 7,789.50 | 7,413.00 | 7,420.50 | 7,420.01 | 5,898 |
| Apr 24, 2023 | 7,439.50 | 7,580.50 | 7,251.00 | 7,560.50 | 7,560.00 | 1,771 |