Buenos Aires - Delayed Quote • ARS
International Business Machines Corporation (IBM.BA)
As of 1:03 PM GMT-3. Market Open.
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 25, 2024 | 12,298.00 | 12,298.00 | 11,687.00 | 11,818.50 | 11,818.50 | 6,741 |
| Apr 24, 2024 | 12,800.00 | 12,990.00 | 12,748.50 | 12,923.50 | 12,923.50 | 8,885 |
| Apr 23, 2024 | 12,946.50 | 13,034.50 | 12,621.00 | 12,805.00 | 12,805.00 | 2,004 |
| Apr 22, 2024 | 12,847.00 | 12,980.00 | 12,742.00 | 12,858.50 | 12,858.50 | 2,682 |
| Apr 19, 2024 | 12,510.00 | 13,008.00 | 12,510.00 | 12,901.50 | 12,901.50 | 1,569 |
| Apr 18, 2024 | 12,940.00 | 13,000.00 | 12,773.50 | 12,866.00 | 12,866.00 | 1,131 |
| Apr 17, 2024 | 13,100.00 | 13,262.00 | 12,866.00 | 12,949.00 | 12,949.00 | 1,740 |
| Apr 16, 2024 | 13,499.50 | 13,499.50 | 13,123.50 | 13,166.50 | 13,166.50 | 2,656 |
| Apr 15, 2024 | 12,720.00 | 13,091.50 | 12,720.00 | 12,929.00 | 12,929.00 | 3,690 |
| Apr 12, 2024 | 13,038.00 | 13,038.00 | 12,709.00 | 12,727.50 | 12,727.50 | 3,551 |
| Apr 11, 2024 | 12,890.00 | 13,073.00 | 12,876.00 | 13,017.50 | 13,017.50 | 65 |
| Apr 10, 2024 | 13,200.00 | 13,200.00 | 12,897.50 | 12,944.00 | 12,944.00 | 4,255 |
| Apr 9, 2024 | 13,000.00 | 13,171.50 | 12,887.50 | 13,122.00 | 13,122.00 | 8,228 |
| Apr 8, 2024 | 13,265.00 | 13,302.50 | 12,990.00 | 13,112.50 | 13,112.50 | 4,311 |
| Apr 5, 2024 | 13,200.00 | 13,576.50 | 12,935.00 | 13,206.00 | 13,206.00 | 5,035 |
| Apr 4, 2024 | 13,490.00 | 14,000.00 | 13,196.00 | 13,240.50 | 13,240.50 | 4,206 |
| Apr 3, 2024 | 13,700.00 | 13,847.50 | 13,500.50 | 13,635.00 | 13,635.00 | 2,680 |
| Mar 27, 2024 | 13,917.00 | 13,971.50 | 13,640.00 | 13,791.50 | 13,791.50 | 2,273 |
| Mar 26, 2024 | 13,629.50 | 13,992.00 | 13,567.00 | 13,822.00 | 13,822.00 | 1,959 |
| Mar 25, 2024 | 13,950.00 | 13,950.00 | 13,490.50 | 13,590.00 | 13,590.00 | 5,919 |
| Mar 22, 2024 | 14,108.50 | 14,168.00 | 13,872.50 | 13,965.50 | 13,965.50 | 2,449 |
| Mar 21, 2024 | 14,196.00 | 14,289.50 | 14,020.00 | 14,101.50 | 14,101.50 | 2,592 |
| Mar 20, 2024 | 13,978.00 | 14,246.50 | 13,887.50 | 14,195.00 | 14,195.00 | 3,616 |
| Mar 19, 2024 | 13,757.00 | 13,978.00 | 13,563.50 | 13,962.50 | 13,962.50 | 2,078 |
| Mar 18, 2024 | 13,650.00 | 13,858.00 | 13,578.50 | 13,823.50 | 13,823.50 | 7,282 |
| Mar 15, 2024 | 13,682.00 | 13,750.50 | 13,460.00 | 13,687.00 | 13,687.00 | 1,666 |
| Mar 14, 2024 | 13,833.00 | 13,899.50 | 13,592.00 | 13,601.50 | 13,601.50 | 2,182 |
| Mar 13, 2024 | 13,900.00 | 14,364.50 | 13,724.50 | 13,777.00 | 13,777.00 | 6,205 |
| Mar 12, 2024 | 13,200.00 | 14,493.50 | 13,200.00 | 14,139.50 | 14,139.50 | 4,861 |
| Mar 11, 2024 | 13,400.00 | 13,511.50 | 12,984.50 | 13,030.00 | 13,030.00 | 2,987 |
| Mar 8, 2024 | 13,500.00 | 13,748.50 | 13,010.00 | 13,601.50 | 13,601.50 | 3,646 |
| Mar 7, 2024 | 13,003.00 | 13,640.00 | 13,003.00 | 13,508.00 | 13,508.00 | 3,757 |
| Mar 6, 2024 | 13,000.00 | 13,599.50 | 12,800.00 | 13,298.50 | 13,298.50 | 8,264 |
| Mar 5, 2024 | 13,768.50 | 13,768.50 | 13,101.00 | 13,395.50 | 13,395.50 | 1,937 |
| Mar 4, 2024 | 13,590.00 | 13,821.00 | 12,589.00 | 13,739.00 | 13,739.00 | 9,532 |
| Mar 1, 2024 | 13,244.00 | 13,756.50 | 13,191.00 | 13,593.50 | 13,593.50 | 4,875 |
| Feb 29, 2024 | 13,100.00 | 13,540.00 | 12,310.00 | 13,190.00 | 13,190.00 | 1,896 |
| Feb 28, 2024 | 12,730.50 | 13,768.50 | 12,730.50 | 13,190.00 | 13,190.00 | 3,216 |
| Feb 27, 2024 | 13,538.00 | 13,549.50 | 13,243.00 | 13,260.00 | 13,260.00 | 4,615 |
| Feb 26, 2024 | 13,863.00 | 14,339.50 | 13,352.50 | 13,549.50 | 13,549.50 | 2,020 |
| Feb 23, 2024 | 13,458.00 | 13,914.50 | 12,801.00 | 13,863.00 | 13,863.00 | 4,891 |
| Feb 22, 2024 | 13,272.50 | 13,650.00 | 13,159.50 | 13,443.50 | 13,443.50 | 2,303 |
| Feb 21, 2024 | 13,802.50 | 13,872.50 | 13,209.00 | 13,318.50 | 13,318.50 | 2,296 |
| Feb 20, 2024 | 14,219.00 | 14,601.50 | 13,802.50 | 13,854.00 | 13,854.00 | 4,517 |
| Feb 19, 2024 | 13,840.00 | 14,529.00 | 13,174.00 | 13,963.00 | 13,963.00 | 2,467 |
| Feb 16, 2024 | 14,500.00 | 14,776.00 | 13,562.50 | 13,828.50 | 13,828.50 | 2,416 |
| Feb 15, 2024 | 14,350.00 | 14,662.00 | 13,560.00 | 14,365.50 | 14,365.50 | 3,402 |
| Feb 14, 2024 | 15,313.00 | 15,350.00 | 14,188.50 | 14,344.00 | 14,344.00 | 3,003 |
| Feb 9, 2024 | 15,500.00 | 15,763.50 | 14,800.00 | 15,331.50 | 15,331.50 | 3,244 |
| Feb 8, 2024 | 0.11 Dividend | |||||
| Feb 8, 2024 | 15,699.00 | 15,999.00 | 15,100.00 | 15,316.00 | 15,316.00 | 3,324 |
| Feb 7, 2024 | 15,649.50 | 16,272.00 | 15,000.00 | 15,455.00 | 15,454.89 | 2,533 |
| Feb 6, 2024 | 16,180.00 | 16,475.00 | 15,244.00 | 15,304.00 | 15,303.89 | 2,049 |
| Feb 5, 2024 | 16,190.00 | 16,300.00 | 15,650.00 | 15,828.50 | 15,828.39 | 3,481 |
| Feb 2, 2024 | 16,430.00 | 16,765.00 | 15,859.50 | 16,079.00 | 16,078.88 | 4,456 |
| Feb 1, 2024 | 15,500.00 | 16,145.00 | 15,082.00 | 16,121.50 | 16,121.38 | 3,622 |
| Jan 31, 2024 | 15,800.00 | 16,272.00 | 15,027.00 | 15,314.00 | 15,313.89 | 3,131 |
| Jan 30, 2024 | 16,000.00 | 16,540.00 | 15,647.00 | 15,850.00 | 15,849.89 | 8,009 |
| Jan 29, 2024 | 15,412.50 | 16,100.00 | 15,120.00 | 15,740.50 | 15,740.39 | 11,902 |
| Jan 26, 2024 | 16,320.00 | 16,465.00 | 15,187.00 | 15,412.50 | 15,412.39 | 5,809 |
| Jan 25, 2024 | 15,774.00 | 17,200.00 | 15,774.00 | 16,185.00 | 16,184.88 | 7,931 |
| Jan 24, 2024 | 15,640.00 | 15,765.00 | 14,774.00 | 15,149.00 | 15,148.89 | 8,970 |
| Jan 23, 2024 | 45,200.00 | 46,491.00 | 44,431.50 | 44,602.00 | 44,601.68 | 1,095 |
| Jan 22, 2024 | 44,950.00 | 45,999.50 | 44,800.00 | 45,355.50 | 45,355.18 | 1,532 |
| Jan 19, 2024 | 44,000.00 | 45,500.00 | 43,000.00 | 44,845.50 | 44,845.18 | 3,403 |
| Jan 18, 2024 | 42,310.00 | 43,751.00 | 41,590.50 | 42,803.50 | 42,803.20 | 2,013 |
| Jan 17, 2024 | 40,505.00 | 43,271.50 | 40,025.00 | 42,286.50 | 42,286.20 | 2,243 |
| Jan 16, 2024 | 43,500.00 | 43,500.00 | 38,500.00 | 40,502.00 | 40,501.71 | 6,126 |
| Jan 15, 2024 | 40,589.00 | 45,850.00 | 39,231.00 | 43,419.50 | 43,419.19 | 872 |
| Jan 12, 2024 | 39,725.00 | 43,000.00 | 37,900.00 | 41,682.00 | 41,681.70 | 967 |
| Jan 11, 2024 | 38,134.00 | 39,990.00 | 36,900.50 | 39,723.00 | 39,722.71 | 1,419 |
| Jan 10, 2024 | 38,800.00 | 40,729.50 | 37,387.00 | 38,133.50 | 38,133.23 | 1,632 |
| Jan 9, 2024 | 38,500.00 | 40,000.00 | 38,141.50 | 38,447.00 | 38,446.73 | 1,399 |
| Jan 8, 2024 | 36,665.00 | 38,696.50 | 34,900.00 | 38,559.50 | 38,559.22 | 2,170 |
| Jan 5, 2024 | 35,000.00 | 37,120.50 | 34,900.00 | 36,364.00 | 36,363.74 | 1,693 |
| Jan 4, 2024 | 33,800.00 | 35,245.00 | 33,550.00 | 34,970.50 | 34,970.25 | 1,421 |
| Jan 3, 2024 | 32,200.00 | 33,953.50 | 31,745.50 | 33,820.00 | 33,819.76 | 1,556 |
| Jan 2, 2024 | 31,892.00 | 34,095.00 | 31,200.50 | 32,060.50 | 32,060.27 | 1,583 |
| Dec 29, 2023 | 30,833.00 | 33,594.00 | 30,512.50 | 31,876.50 | 31,876.27 | 1,312 |
| Dec 28, 2023 | 28,750.00 | 31,138.50 | 28,750.00 | 30,833.00 | 30,832.78 | 2,319 |
| Dec 27, 2023 | 29,450.00 | 29,450.00 | 28,350.00 | 28,462.00 | 28,461.80 | 1,474 |
| Dec 26, 2023 | 30,524.50 | 30,733.50 | 29,096.50 | 29,332.50 | 29,332.29 | 1,735 |
| Dec 22, 2023 | 30,000.00 | 30,942.00 | 29,600.00 | 30,540.00 | 30,539.78 | 486 |
| Dec 21, 2023 | 30,240.00 | 31,699.00 | 29,512.00 | 30,088.50 | 30,088.29 | 1,478 |
| Dec 20, 2023 | 30,799.00 | 31,204.00 | 29,500.00 | 30,244.50 | 30,244.28 | 908 |
| Dec 19, 2023 | 30,735.00 | 31,640.00 | 30,000.00 | 30,509.00 | 30,508.78 | 1,686 |
| Dec 18, 2023 | 32,570.00 | 33,829.00 | 30,586.50 | 30,732.00 | 30,731.78 | 2,022 |
| Dec 15, 2023 | 32,999.00 | 34,898.50 | 31,500.00 | 32,426.00 | 32,425.77 | 1,678 |
| Dec 14, 2023 | 33,187.00 | 34,999.00 | 31,049.00 | 32,999.50 | 32,999.27 | 1,128 |
| Dec 13, 2023 | 35,000.00 | 37,761.50 | 30,100.00 | 33,008.50 | 33,008.27 | 3,069 |
| Dec 12, 2023 | 32,000.00 | 34,431.50 | 32,000.00 | 34,349.50 | 34,349.25 | 2,113 |
| Dec 11, 2023 | 32,100.00 | 34,564.50 | 31,200.00 | 31,632.00 | 31,631.77 | 2,137 |
| Dec 7, 2023 | 30,000.00 | 32,385.00 | 29,500.00 | 32,039.00 | 32,038.77 | 2,119 |
| Dec 6, 2023 | 30,000.00 | 32,238.50 | 28,861.00 | 29,988.00 | 29,987.79 | 1,532 |
| Dec 5, 2023 | 28,860.50 | 29,635.50 | 28,000.00 | 29,250.00 | 29,249.79 | 1,296 |
| Dec 4, 2023 | 28,795.00 | 31,900.00 | 28,000.00 | 28,860.50 | 28,860.29 | 1,603 |
| Dec 1, 2023 | 26,472.00 | 29,063.00 | 26,472.00 | 28,802.00 | 28,801.79 | 1,314 |
| Nov 30, 2023 | 24,301.50 | 26,684.00 | 24,301.50 | 26,029.00 | 26,028.81 | 775 |
| Nov 29, 2023 | 25,450.00 | 27,168.00 | 25,009.00 | 25,350.00 | 25,349.82 | 564 |
| Nov 28, 2023 | 27,500.00 | 27,500.00 | 23,467.50 | 25,350.00 | 25,349.82 | 853 |
| Nov 27, 2023 | 29,586.00 | 31,000.00 | 25,493.00 | 27,207.00 | 27,206.80 | 1,478 |
| Nov 24, 2023 | 30,000.00 | 31,497.00 | 28,500.00 | 29,586.00 | 29,585.79 | 922 |
| Nov 23, 2023 | 29,446.00 | 30,377.50 | 28,430.00 | 29,899.00 | 29,898.79 | 704 |
| Nov 22, 2023 | 28,342.00 | 31,000.00 | 25,600.00 | 29,406.00 | 29,405.79 | 1,895 |
| Nov 21, 2023 | 28,187.00 | 29,721.00 | 25,151.00 | 28,344.00 | 28,343.80 | 1,317 |
| Nov 17, 2023 | 27,000.00 | 27,500.00 | 25,715.50 | 26,960.00 | 26,959.81 | 2,576 |
| Nov 16, 2023 | 26,744.00 | 27,500.00 | 26,100.00 | 26,764.50 | 26,764.31 | 705 |
| Nov 15, 2023 | 26,500.00 | 26,999.00 | 26,100.00 | 26,744.00 | 26,743.81 | 1,759 |
| Nov 14, 2023 | 26,000.00 | 27,218.00 | 25,101.00 | 26,298.00 | 26,297.81 | 1,385 |
| Nov 13, 2023 | 25,996.50 | 26,543.50 | 25,000.00 | 25,929.00 | 25,928.81 | 1,364 |
| Nov 10, 2023 | 25,500.00 | 26,450.00 | 24,550.00 | 26,154.50 | 26,154.31 | 913 |
| Nov 9, 2023 | 0.33 Dividend | |||||
| Nov 9, 2023 | 24,610.00 | 25,432.50 | 23,641.00 | 25,310.00 | 25,309.82 | 651 |
| Nov 8, 2023 | 25,520.00 | 26,330.00 | 24,850.00 | 24,850.00 | 24,849.49 | 896 |
| Nov 7, 2023 | 25,800.00 | 27,486.00 | 25,320.50 | 25,541.50 | 25,540.97 | 1,237 |
| Nov 3, 2023 | 25,406.00 | 26,057.50 | 25,406.00 | 25,800.00 | 25,799.47 | 863 |
| Nov 2, 2023 | 26,200.00 | 26,428.50 | 25,408.50 | 25,799.00 | 25,798.47 | 749 |
| Nov 1, 2023 | 25,200.00 | 26,080.00 | 24,667.50 | 25,649.00 | 25,648.47 | 1,224 |
| Oct 31, 2023 | 24,532.00 | 25,850.00 | 23,500.00 | 24,617.00 | 24,616.50 | 144 |
| Oct 30, 2023 | 24,800.00 | 25,101.50 | 23,750.00 | 24,539.00 | 24,538.50 | 1,626 |
| Oct 27, 2023 | 24,001.00 | 25,018.00 | 22,500.00 | 24,622.50 | 24,622.00 | 626 |
| Oct 26, 2023 | 25,880.00 | 26,421.50 | 24,600.50 | 25,185.50 | 25,184.98 | 1,665 |
| Oct 25, 2023 | 23,000.50 | 26,243.00 | 21,600.00 | 24,713.00 | 24,712.49 | 1,009 |
| Oct 24, 2023 | 24,830.00 | 26,950.50 | 23,300.00 | 23,364.50 | 23,364.02 | 1,058 |
| Oct 23, 2023 | 27,694.50 | 27,694.50 | 23,018.00 | 24,830.00 | 24,829.49 | 2,028 |
| Oct 20, 2023 | 26,579.00 | 27,952.00 | 26,537.00 | 27,694.50 | 27,693.93 | 2,635 |
| Oct 19, 2023 | 27,485.00 | 27,485.00 | 25,807.00 | 26,224.00 | 26,223.46 | 1,729 |
| Oct 18, 2023 | 26,880.00 | 27,627.50 | 26,450.00 | 26,645.00 | 26,644.45 | 1,664 |
| Oct 17, 2023 | 27,799.00 | 27,887.00 | 26,750.00 | 27,085.00 | 27,084.45 | 1,879 |
| Oct 12, 2023 | 27,600.00 | 29,000.00 | 26,442.00 | 27,042.50 | 27,041.95 | 2,173 |
| Oct 11, 2023 | 27,000.00 | 27,456.50 | 25,449.00 | 26,553.50 | 26,552.96 | 2,240 |
| Oct 10, 2023 | 25,110.00 | 28,000.50 | 25,110.00 | 27,184.50 | 27,183.94 | 1,971 |
| Oct 9, 2023 | 25,700.00 | 25,700.00 | 24,500.00 | 25,064.00 | 25,063.49 | 2,211 |
| Oct 6, 2023 | 25,199.00 | 26,038.50 | 24,438.00 | 24,555.50 | 24,555.00 | 1,614 |
| Oct 5, 2023 | 26,000.00 | 27,459.00 | 23,936.00 | 24,604.50 | 24,604.00 | 2,047 |
| Oct 4, 2023 | 24,300.00 | 25,512.00 | 24,193.50 | 25,414.50 | 25,413.98 | 1,620 |
| Oct 3, 2023 | 23,510.00 | 24,489.00 | 23,172.00 | 24,261.50 | 24,261.00 | 1,537 |
| Oct 2, 2023 | 23,456.50 | 23,700.50 | 23,286.50 | 23,410.50 | 23,410.02 | 1,222 |
| Sep 29, 2023 | 23,250.00 | 23,544.00 | 22,575.50 | 23,071.50 | 23,071.03 | 1,341 |
| Sep 28, 2023 | 22,618.50 | 23,250.00 | 22,301.00 | 23,226.50 | 23,226.02 | 1,067 |
| Sep 27, 2023 | 22,237.00 | 22,686.50 | 22,132.50 | 22,618.50 | 22,618.04 | 1,431 |
| Sep 26, 2023 | 22,371.50 | 22,488.50 | 22,186.50 | 22,237.00 | 22,236.54 | 917 |
| Sep 25, 2023 | 22,150.00 | 22,371.50 | 22,043.00 | 22,292.50 | 22,292.04 | 1,121 |
| Sep 22, 2023 | 22,276.00 | 22,304.00 | 21,991.50 | 22,150.00 | 22,149.55 | 599 |
| Sep 21, 2023 | 22,258.00 | 22,411.00 | 21,844.00 | 22,139.00 | 22,138.55 | 1,218 |
| Sep 20, 2023 | 22,000.00 | 22,541.00 | 21,996.50 | 22,282.00 | 22,281.54 | 1,609 |
| Sep 19, 2023 | 21,272.00 | 21,654.50 | 21,262.50 | 21,611.50 | 21,611.06 | 1,104 |
| Sep 18, 2023 | 21,600.00 | 21,600.00 | 21,182.00 | 21,272.50 | 21,272.06 | 941 |
| Sep 15, 2023 | 22,000.00 | 22,000.00 | 21,464.00 | 21,509.00 | 21,508.56 | 962 |
| Sep 14, 2023 | 21,764.00 | 21,968.00 | 21,700.00 | 21,867.50 | 21,867.05 | 1,172 |
| Sep 13, 2023 | 21,750.00 | 21,871.00 | 21,636.50 | 21,738.50 | 21,738.05 | 1,228 |
| Sep 12, 2023 | 21,865.00 | 21,871.00 | 21,520.00 | 21,620.50 | 21,620.06 | 1,867 |
| Sep 11, 2023 | 21,885.50 | 21,891.00 | 21,590.50 | 21,835.00 | 21,834.55 | 3,418 |
| Sep 8, 2023 | 22,035.50 | 22,049.00 | 21,667.00 | 21,863.00 | 21,862.55 | 2,464 |
| Sep 7, 2023 | 22,611.00 | 22,682.50 | 21,596.00 | 21,777.00 | 21,776.55 | 1,963 |
| Sep 6, 2023 | 22,638.00 | 22,786.00 | 22,416.00 | 22,555.00 | 22,554.54 | 1,802 |
| Sep 5, 2023 | 23,710.00 | 23,710.00 | 22,209.00 | 22,554.50 | 22,554.04 | 2,842 |
| Sep 4, 2023 | 22,738.00 | 24,822.50 | 22,400.00 | 23,714.00 | 23,713.51 | 1,188 |
| Sep 1, 2023 | 23,100.00 | 23,204.50 | 22,514.00 | 22,738.50 | 22,738.04 | 1,604 |
| Aug 31, 2023 | 23,678.00 | 23,868.50 | 22,778.50 | 22,917.00 | 22,916.53 | 7,876 |
| Aug 30, 2023 | 23,700.00 | 23,799.00 | 23,068.00 | 23,466.50 | 23,466.02 | 2,855 |
| Aug 29, 2023 | 23,090.00 | 23,598.00 | 22,920.00 | 23,571.50 | 23,571.02 | 1,562 |
| Aug 28, 2023 | 23,000.00 | 23,147.00 | 22,470.00 | 23,014.50 | 23,014.03 | 2,253 |
| Aug 25, 2023 | 22,280.00 | 22,462.00 | 21,933.00 | 22,453.50 | 22,453.04 | 2,068 |
| Aug 24, 2023 | 21,650.00 | 22,012.50 | 21,519.00 | 21,905.00 | 21,904.55 | 2,008 |
| Aug 23, 2023 | 21,118.00 | 21,493.00 | 21,118.00 | 21,443.00 | 21,442.56 | 1,034 |
| Aug 22, 2023 | 21,150.00 | 21,329.00 | 20,800.00 | 21,117.00 | 21,116.57 | 1,030 |
| Aug 18, 2023 | 21,000.00 | 21,174.50 | 20,783.50 | 21,141.00 | 21,140.57 | 1,347 |
| Aug 17, 2023 | 20,487.00 | 21,086.50 | 20,487.00 | 20,996.50 | 20,996.07 | 1,124 |
| Aug 16, 2023 | 20,000.00 | 20,407.00 | 20,000.00 | 20,333.00 | 20,332.58 | 1,612 |
| Aug 15, 2023 | 18,732.00 | 20,800.00 | 18,696.00 | 19,956.00 | 19,955.59 | 1,412 |
| Aug 14, 2023 | 15,030.50 | 19,005.00 | 15,030.50 | 18,607.00 | 18,606.62 | 1,012 |
| Aug 11, 2023 | 17,148.00 | 17,267.50 | 16,957.50 | 17,220.00 | 17,219.65 | 1,425 |
| Aug 10, 2023 | 16,906.00 | 17,236.00 | 16,906.00 | 17,108.50 | 17,108.15 | 2,384 |
| Aug 9, 2023 | 0.33 Dividend | |||||
| Aug 9, 2023 | 17,699.00 | 17,699.00 | 16,845.50 | 16,906.00 | 16,905.65 | 2,052 |
| Aug 8, 2023 | 17,500.00 | 17,669.00 | 17,367.00 | 17,444.00 | 17,443.31 | 1,710 |
| Aug 7, 2023 | 16,915.00 | 17,523.50 | 16,915.00 | 17,495.50 | 17,494.81 | 2,402 |
| Aug 4, 2023 | 16,740.00 | 17,120.00 | 16,740.00 | 16,893.00 | 16,892.33 | 1,977 |
| Aug 3, 2023 | 16,499.00 | 16,811.50 | 16,300.00 | 16,730.50 | 16,729.84 | 1,755 |
| Aug 2, 2023 | 16,800.00 | 16,800.00 | 16,045.50 | 16,369.50 | 16,368.85 | 2,638 |
| Aug 1, 2023 | 15,863.00 | 16,074.00 | 15,850.50 | 16,000.00 | 15,999.37 | 1,070 |
| Jul 31, 2023 | 15,800.00 | 15,917.00 | 15,727.50 | 15,863.00 | 15,862.37 | 939 |
| Jul 28, 2023 | 15,600.00 | 15,790.00 | 15,596.50 | 15,685.00 | 15,684.38 | 1,903 |
| Jul 27, 2023 | 15,150.00 | 15,674.50 | 15,150.00 | 15,542.00 | 15,541.39 | 1,107 |
| Jul 26, 2023 | 15,284.00 | 15,402.00 | 15,154.00 | 15,298.00 | 15,297.40 | 1,106 |
| Jul 25, 2023 | 14,900.00 | 15,224.00 | 14,887.00 | 15,188.00 | 15,187.40 | 764 |
| Jul 24, 2023 | 15,000.00 | 15,000.00 | 14,756.50 | 14,947.50 | 14,946.91 | 1,085 |
| Jul 21, 2023 | 14,697.00 | 14,979.00 | 14,670.00 | 14,879.50 | 14,878.91 | 998 |
| Jul 20, 2023 | 14,660.50 | 14,910.50 | 14,600.00 | 14,661.50 | 14,660.92 | 1,646 |
| Jul 19, 2023 | 14,200.00 | 14,442.50 | 14,200.00 | 14,358.50 | 14,357.93 | 947 |
| Jul 18, 2023 | 14,330.50 | 14,596.50 | 14,151.00 | 14,294.50 | 14,293.94 | 1,243 |
| Jul 17, 2023 | 14,413.00 | 14,544.00 | 14,197.50 | 14,329.50 | 14,328.93 | 1,626 |
| Jul 14, 2023 | 14,250.00 | 14,461.50 | 14,049.50 | 14,414.50 | 14,413.93 | 1,206 |
| Jul 13, 2023 | 13,980.00 | 14,130.50 | 13,887.50 | 14,057.00 | 14,056.44 | 1,220 |
| Jul 12, 2023 | 13,950.00 | 13,950.00 | 13,710.00 | 13,725.50 | 13,724.96 | 1,409 |
| Jul 11, 2023 | 14,000.00 | 14,000.00 | 13,690.50 | 13,840.50 | 13,839.95 | 1,593 |
| Jul 10, 2023 | 13,800.00 | 13,815.00 | 13,607.00 | 13,672.00 | 13,671.46 | 1,594 |
| Jul 7, 2023 | 13,829.00 | 13,829.00 | 13,611.00 | 13,675.50 | 13,674.96 | 1,958 |
| Jul 6, 2023 | 13,829.00 | 13,829.00 | 13,532.00 | 13,656.00 | 13,655.46 | 2,062 |
| Jul 5, 2023 | 14,085.00 | 14,085.00 | 13,554.00 | 13,701.00 | 13,700.46 | 2,808 |
| Jul 4, 2023 | 14,000.00 | 14,200.00 | 13,650.00 | 14,188.50 | 14,187.94 | 1,185 |
| Jul 3, 2023 | 13,800.00 | 14,300.00 | 13,550.00 | 14,030.00 | 14,029.45 | 1,177 |
| Jun 30, 2023 | 14,170.00 | 14,170.00 | 13,520.50 | 13,697.00 | 13,696.46 | 864 |
| Jun 29, 2023 | 13,306.50 | 13,667.00 | 13,306.50 | 13,557.50 | 13,556.96 | 1,148 |
| Jun 28, 2023 | 13,505.00 | 13,532.00 | 13,248.00 | 13,306.50 | 13,305.97 | 1,197 |
| Jun 27, 2023 | 14,000.00 | 14,000.00 | 13,383.50 | 13,504.50 | 13,503.97 | 835 |
| Jun 26, 2023 | 13,433.50 | 13,508.50 | 13,272.00 | 13,371.00 | 13,370.47 | 1,123 |
| Jun 23, 2023 | 13,285.00 | 13,493.50 | 13,285.00 | 13,433.50 | 13,432.97 | 1,157 |
| Jun 22, 2023 | 13,610.00 | 13,610.00 | 13,300.50 | 13,462.00 | 13,461.47 | 1,280 |
| Jun 21, 2023 | 13,700.00 | 13,700.00 | 13,372.00 | 13,549.50 | 13,548.96 | 1,567 |
| Jun 16, 2023 | 13,985.00 | 14,199.00 | 13,906.00 | 13,924.00 | 13,923.45 | 1,399 |
| Jun 15, 2023 | 13,875.00 | 14,044.50 | 13,870.50 | 13,969.00 | 13,968.45 | 1,668 |
| Jun 14, 2023 | 13,907.50 | 13,926.50 | 13,697.00 | 13,733.50 | 13,732.96 | 899 |
| Jun 13, 2023 | 13,750.00 | 13,877.00 | 13,700.00 | 13,753.00 | 13,752.46 | 1,145 |
| Jun 12, 2023 | 13,644.50 | 13,705.00 | 13,532.50 | 13,692.00 | 13,691.46 | 1,431 |
| Jun 9, 2023 | 13,445.00 | 13,630.00 | 13,443.00 | 13,525.50 | 13,524.97 | 1,070 |
| Jun 8, 2023 | 13,320.00 | 13,498.00 | 13,320.00 | 13,443.00 | 13,442.47 | 1,177 |
| Jun 7, 2023 | 13,137.50 | 13,350.50 | 13,026.50 | 13,283.00 | 13,282.47 | 1,265 |
| Jun 6, 2023 | 13,150.00 | 13,155.00 | 13,040.00 | 13,137.50 | 13,136.98 | 1,073 |
| Jun 5, 2023 | 13,200.00 | 13,277.00 | 13,067.50 | 13,147.50 | 13,146.98 | 1,048 |
| Jun 2, 2023 | 12,897.50 | 13,213.50 | 12,897.50 | 13,133.00 | 13,132.48 | 1,253 |
| Jun 1, 2023 | 12,574.00 | 12,918.50 | 12,510.00 | 12,883.50 | 12,882.99 | 756 |
| May 31, 2023 | 12,648.50 | 12,648.50 | 12,437.00 | 12,574.00 | 12,573.50 | 2,535 |
| May 30, 2023 | 12,853.00 | 12,853.00 | 12,505.50 | 12,597.50 | 12,597.00 | 1,455 |
| May 29, 2023 | 12,634.00 | 13,189.00 | 12,312.00 | 12,918.50 | 12,917.99 | 460 |
| May 24, 2023 | 12,571.00 | 12,573.00 | 12,311.50 | 12,385.50 | 12,385.01 | 909 |
| May 23, 2023 | 12,602.50 | 12,737.50 | 12,524.00 | 12,663.50 | 12,663.00 | 689 |
| May 22, 2023 | 12,557.00 | 12,636.00 | 12,500.00 | 12,602.50 | 12,602.00 | 732 |
| May 19, 2023 | 12,728.50 | 12,728.50 | 12,500.00 | 12,556.00 | 12,555.50 | 1,238 |
| May 18, 2023 | 12,200.00 | 12,520.00 | 12,121.50 | 12,499.00 | 12,498.51 | 1,752 |
| May 17, 2023 | 11,894.50 | 12,173.00 | 11,894.50 | 12,156.00 | 12,155.52 | 8,903 |
| May 16, 2023 | 11,658.00 | 11,981.00 | 11,620.00 | 11,907.50 | 11,907.03 | 4,048 |
| May 15, 2023 | 11,500.50 | 11,675.50 | 11,446.50 | 11,656.00 | 11,655.54 | 6,216 |
| May 12, 2023 | 10,900.50 | 11,570.00 | 10,900.50 | 11,500.50 | 11,500.05 | 1,055 |
| May 11, 2023 | 10,928.50 | 11,042.50 | 10,852.00 | 10,992.00 | 10,991.57 | 887 |
| May 10, 2023 | 11,200.00 | 11,200.00 | 10,884.00 | 11,023.00 | 11,022.56 | 2,059 |
| May 9, 2023 | 0.33 Dividend | |||||
| May 9, 2023 | 11,171.50 | 11,171.50 | 10,948.00 | 10,971.50 | 10,971.07 | 2,139 |
| May 8, 2023 | 11,304.50 | 11,308.50 | 11,128.00 | 11,296.50 | 11,295.72 | 1,682 |
| May 5, 2023 | 11,044.50 | 11,321.50 | 11,044.50 | 11,304.50 | 11,303.72 | 1,539 |
| May 4, 2023 | 11,100.00 | 11,121.00 | 10,915.50 | 10,998.00 | 10,997.24 | 1,570 |
| May 3, 2023 | 11,639.00 | 11,639.00 | 11,046.00 | 11,075.50 | 11,074.74 | 1,831 |
| May 2, 2023 | 11,502.00 | 11,539.00 | 11,253.00 | 11,516.00 | 11,515.21 | 7,173 |
| Apr 28, 2023 | 11,700.00 | 11,700.00 | 11,380.00 | 11,479.00 | 11,478.21 | 1,249 |
| Apr 27, 2023 | 11,861.00 | 11,861.00 | 11,510.50 | 11,606.00 | 11,605.20 | 2,250 |
| Apr 26, 2023 | 11,688.00 | 11,860.50 | 11,359.50 | 11,826.00 | 11,825.18 | 1,643 |
| Apr 25, 2023 | 11,725.00 | 12,130.00 | 11,669.00 | 11,754.00 | 11,753.19 | 6,579 |