Mexico - Delayed Quote • MXN
McDonald's Corporation (MCD.MX)
At close: April 22 at 7:30 AM CST
Currency in MXN 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 23, 2024 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | - |
| Apr 22, 2024 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 10 |
| Apr 19, 2024 | 4,601.92 | 4,601.92 | 4,601.92 | 4,601.92 | 4,601.92 | - |
| Apr 18, 2024 | 4,601.92 | 4,601.92 | 4,601.92 | 4,601.92 | 4,601.92 | 1,178 |
| Apr 17, 2024 | 4,534.15 | 4,570.00 | 4,500.00 | 4,570.00 | 4,570.00 | 37 |
| Apr 16, 2024 | 4,542.00 | 4,543.00 | 4,530.00 | 4,543.00 | 4,543.00 | 90 |
| Apr 15, 2024 | 4,388.04 | 4,388.04 | 4,388.04 | 4,388.04 | 4,388.04 | - |
| Apr 12, 2024 | 4,388.04 | 4,388.04 | 4,388.04 | 4,388.04 | 4,388.04 | 9 |
| Apr 11, 2024 | 4,413.85 | 4,420.00 | 4,413.85 | 4,420.00 | 4,420.00 | 1,644 |
| Apr 10, 2024 | 4,400.01 | 4,400.01 | 4,386.00 | 4,394.00 | 4,394.00 | 84 |
| Apr 9, 2024 | 4,360.00 | 4,421.50 | 4,360.00 | 4,421.50 | 4,421.50 | 85 |
| Apr 8, 2024 | 4,368.01 | 4,368.01 | 4,358.00 | 4,358.00 | 4,358.00 | 752 |
| Apr 5, 2024 | 4,416.41 | 4,416.41 | 4,400.00 | 4,400.00 | 4,400.00 | 122 |
| Apr 4, 2024 | 4,551.00 | 4,551.00 | 4,500.00 | 4,513.00 | 4,513.00 | 374 |
| Apr 3, 2024 | 4,560.00 | 4,574.00 | 4,560.00 | 4,574.00 | 4,574.00 | 19 |
| Apr 2, 2024 | 4,600.00 | 4,608.85 | 4,600.00 | 4,608.00 | 4,608.00 | 34 |
| Apr 1, 2024 | 4,650.01 | 4,664.23 | 4,650.01 | 4,664.23 | 4,664.23 | 887 |
| Mar 27, 2024 | 4,640.00 | 4,650.00 | 4,640.00 | 4,650.00 | 4,650.00 | 13 |
| Mar 26, 2024 | 4,632.00 | 4,652.00 | 4,632.00 | 4,648.00 | 4,648.00 | 1,738 |
| Mar 25, 2024 | 4,659.50 | 4,659.50 | 4,632.00 | 4,655.99 | 4,655.99 | 324 |
| Mar 22, 2024 | 4,741.00 | 4,741.00 | 4,734.40 | 4,735.02 | 4,735.02 | 1,136 |
| Mar 21, 2024 | 4,744.50 | 4,744.50 | 4,744.50 | 4,744.50 | 4,744.50 | 543 |
| Mar 20, 2024 | 4,761.01 | 4,761.01 | 4,728.00 | 4,728.00 | 4,728.00 | 1,046 |
| Mar 19, 2024 | 4,800.00 | 4,800.00 | 4,760.60 | 4,760.60 | 4,760.60 | 1,576 |
| Mar 15, 2024 | 4,687.00 | 4,687.00 | 4,657.00 | 4,657.00 | 4,657.00 | 11,070 |
| Mar 14, 2024 | 4,701.99 | 4,701.99 | 4,687.00 | 4,687.00 | 4,687.00 | 1,074 |
| Mar 13, 2024 | 4,750.00 | 4,862.50 | 4,750.00 | 4,862.50 | 4,862.50 | 20 |
| Mar 12, 2024 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | - |
| Mar 11, 2024 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | 61 |
| Mar 8, 2024 | 4,900.00 | 4,930.00 | 4,860.01 | 4,930.00 | 4,930.00 | 68 |
| Mar 7, 2024 | 4,955.01 | 4,955.01 | 4,942.00 | 4,942.00 | 4,942.00 | 82 |
| Mar 6, 2024 | 5,057.49 | 5,057.49 | 4,952.60 | 4,955.00 | 4,955.00 | 933 |
| Mar 5, 2024 | 4,854.41 | 4,854.41 | 4,854.41 | 4,854.41 | 4,854.41 | 1,922 |
| Mar 4, 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - |
| Mar 1, 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - |
| Feb 29, 2024 | 1.67 Dividend | |||||
| Feb 29, 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - |
| Feb 28, 2024 | 5,055.99 | 5,056.00 | 4,936.41 | 5,050.00 | 5,048.33 | 206 |
| Feb 27, 2024 | 4,999.66 | 4,999.66 | 4,999.66 | 4,999.66 | 4,998.01 | - |
| Feb 26, 2024 | 4,999.66 | 4,999.66 | 4,999.66 | 4,999.66 | 4,998.01 | - |
| Feb 23, 2024 | 4,999.66 | 4,999.66 | 4,999.66 | 4,999.66 | 4,998.01 | - |
| Feb 22, 2024 | 4,999.66 | 4,999.66 | 4,999.66 | 4,999.66 | 4,998.01 | - |
| Feb 21, 2024 | 5,032.00 | 5,032.00 | 4,999.66 | 4,999.66 | 4,998.01 | 903 |
| Feb 20, 2024 | 4,965.00 | 5,015.00 | 4,965.00 | 5,013.29 | 5,011.63 | 7,464 |
| Feb 19, 2024 | 4,820.00 | 4,875.50 | 4,820.00 | 4,875.50 | 4,873.89 | 41 |
| Feb 16, 2024 | 4,999.98 | 4,999.98 | 4,993.00 | 4,993.00 | 4,991.35 | 128 |
| Feb 15, 2024 | 4,959.09 | 4,959.09 | 4,959.09 | 4,959.09 | 4,957.45 | 81 |
| Feb 14, 2024 | 4,944.00 | 4,944.00 | 4,944.00 | 4,944.00 | 4,942.37 | - |
| Feb 13, 2024 | 4,939.84 | 4,945.00 | 4,935.00 | 4,944.00 | 4,942.37 | 382 |
| Feb 12, 2024 | 4,960.00 | 4,960.00 | 4,959.99 | 4,959.99 | 4,958.35 | 65 |
| Feb 9, 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,998.35 | - |
| Feb 8, 2024 | 4,896.50 | 5,000.00 | 4,896.50 | 5,000.00 | 4,998.35 | 315 |
| Feb 7, 2024 | 4,895.00 | 4,900.01 | 4,895.00 | 4,900.01 | 4,898.39 | 42 |
| Feb 6, 2024 | 4,840.00 | 4,900.00 | 4,820.00 | 4,900.00 | 4,898.38 | 141 |
| Feb 2, 2024 | 5,044.00 | 5,103.00 | 5,044.00 | 5,096.00 | 5,094.31 | 188 |
| Feb 1, 2024 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,068.32 | - |
| Jan 31, 2024 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,068.32 | 77 |
| Jan 30, 2024 | 5,183.00 | 5,183.00 | 5,183.00 | 5,183.00 | 5,181.29 | - |
| Jan 29, 2024 | 5,183.00 | 5,183.00 | 5,183.00 | 5,183.00 | 5,181.29 | - |
| Jan 26, 2024 | 5,183.00 | 5,183.00 | 5,183.00 | 5,183.00 | 5,181.29 | - |
| Jan 25, 2024 | 5,183.00 | 5,183.00 | 5,183.00 | 5,183.00 | 5,181.29 | - |
| Jan 24, 2024 | 5,160.00 | 5,183.00 | 5,160.00 | 5,183.00 | 5,181.29 | 110 |
| Jan 23, 2024 | 5,183.31 | 5,183.31 | 5,183.31 | 5,183.31 | 5,181.60 | 605 |
| Jan 22, 2024 | 5,127.83 | 5,127.83 | 5,127.83 | 5,127.83 | 5,126.13 | 1,565 |
| Jan 19, 2024 | 5,033.95 | 5,033.95 | 5,033.95 | 5,033.95 | 5,032.29 | - |
| Jan 18, 2024 | 5,033.95 | 5,033.95 | 5,033.95 | 5,033.95 | 5,032.29 | 940 |
| Jan 17, 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,998.35 | - |
| Jan 16, 2024 | 5,016.98 | 5,016.98 | 5,000.00 | 5,000.00 | 4,998.35 | 232 |
| Jan 15, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,948.36 | - |
| Jan 12, 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,948.36 | 300 |
| Jan 11, 2024 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,938.37 | 898 |
| Jan 10, 2024 | 4,903.00 | 4,903.00 | 4,903.00 | 4,903.00 | 4,901.38 | - |
| Jan 9, 2024 | 4,903.00 | 4,903.00 | 4,903.00 | 4,903.00 | 4,901.38 | 21 |
| Jan 8, 2024 | 4,986.97 | 4,986.97 | 4,986.97 | 4,986.97 | 4,985.32 | - |
| Jan 5, 2024 | 4,986.97 | 4,986.97 | 4,986.97 | 4,986.97 | 4,985.32 | - |
| Jan 4, 2024 | 4,986.97 | 4,986.97 | 4,986.97 | 4,986.97 | 4,985.32 | 1,025 |
| Jan 3, 2024 | 5,018.02 | 5,018.02 | 5,015.00 | 5,015.82 | 5,014.16 | 36 |
| Jan 2, 2024 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 5,013.34 | - |
| Dec 29, 2023 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 5,013.34 | - |
| Dec 28, 2023 | 5,000.00 | 5,015.00 | 4,999.99 | 5,015.00 | 5,013.34 | 25 |
| Dec 27, 2023 | 4,975.00 | 4,975.00 | 4,973.23 | 4,973.23 | 4,971.59 | 119 |
| Dec 26, 2023 | 4,947.90 | 4,947.90 | 4,947.90 | 4,947.90 | 4,946.26 | - |
| Dec 22, 2023 | 4,947.90 | 4,947.90 | 4,947.90 | 4,947.90 | 4,946.26 | 234 |
| Dec 21, 2023 | 4,979.01 | 4,979.01 | 4,979.01 | 4,979.01 | 4,977.36 | - |
| Dec 20, 2023 | 4,979.01 | 4,979.01 | 4,979.01 | 4,979.01 | 4,977.36 | - |
| Dec 19, 2023 | 4,979.01 | 4,979.01 | 4,979.01 | 4,979.01 | 4,977.36 | - |
| Dec 18, 2023 | 4,979.01 | 4,979.01 | 4,979.01 | 4,979.01 | 4,977.36 | 623 |
| Dec 15, 2023 | 5,024.00 | 5,024.00 | 5,024.00 | 5,024.00 | 5,022.34 | 177 |
| Dec 14, 2023 | 5,024.55 | 5,024.55 | 5,024.00 | 5,024.00 | 5,022.34 | 40 |
| Dec 13, 2023 | 5,084.02 | 5,086.00 | 5,024.55 | 5,024.55 | 5,022.89 | 283 |
| Dec 11, 2023 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,958.36 | - |
| Dec 8, 2023 | 4,925.25 | 5,108.49 | 4,925.25 | 4,960.00 | 4,958.36 | 94 |
| Dec 7, 2023 | 4,925.25 | 4,925.25 | 4,925.25 | 4,925.25 | 4,923.62 | - |
| Dec 6, 2023 | 4,925.25 | 4,925.25 | 4,925.25 | 4,925.25 | 4,923.62 | - |
| Dec 5, 2023 | 4,925.25 | 4,925.25 | 4,925.25 | 4,925.25 | 4,923.62 | 9 |
| Dec 4, 2023 | 4,950.00 | 4,950.00 | 4,925.25 | 4,925.25 | 4,923.62 | 39 |
| Dec 1, 2023 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,798.41 | - |
| Nov 30, 2023 | 1.67 Dividend | |||||
| Nov 30, 2023 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,798.41 | 11 |
| Nov 29, 2023 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,836.73 | 30 |
| Nov 28, 2023 | 4,850.00 | 4,851.00 | 4,850.00 | 4,851.00 | 4,847.72 | 137 |
| Nov 27, 2023 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,706.82 | - |
| Nov 24, 2023 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,706.82 | - |
| Nov 23, 2023 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,706.82 | - |
| Nov 22, 2023 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,706.82 | - |
| Nov 21, 2023 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,706.82 | - |
| Nov 17, 2023 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,706.82 | - |
| Nov 16, 2023 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,706.82 | - |
| Nov 15, 2023 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,706.82 | - |
| Nov 14, 2023 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,706.82 | - |
| Nov 13, 2023 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,706.82 | - |
| Nov 10, 2023 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,706.82 | - |
| Nov 9, 2023 | 4,708.00 | 4,710.00 | 4,708.00 | 4,710.00 | 4,706.82 | 45 |
| Nov 8, 2023 | 4,704.00 | 4,704.00 | 4,704.00 | 4,704.00 | 4,700.82 | - |
| Nov 7, 2023 | 4,701.71 | 4,704.00 | 4,701.71 | 4,704.00 | 4,700.82 | 1,906 |
| Nov 6, 2023 | 4,687.40 | 4,687.40 | 4,687.40 | 4,687.40 | 4,684.23 | 6 |
| Nov 3, 2023 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | 4,669.84 | - |
| Nov 1, 2023 | 4,673.00 | 4,673.00 | 4,673.00 | 4,673.00 | 4,669.84 | 8 |
| Oct 31, 2023 | 4,715.00 | 4,717.00 | 4,715.00 | 4,717.00 | 4,713.81 | 226 |
| Oct 30, 2023 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 4,708.82 | 70 |
| Oct 27, 2023 | 4,621.95 | 4,657.25 | 4,621.95 | 4,625.00 | 4,621.88 | 323 |
| Oct 26, 2023 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,746.79 | 10 |
| Oct 25, 2023 | 4,693.47 | 4,693.47 | 4,693.47 | 4,693.47 | 4,690.30 | - |
| Oct 24, 2023 | 4,693.47 | 4,693.47 | 4,693.47 | 4,693.47 | 4,690.30 | 2,759 |
| Oct 23, 2023 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 4,721.81 | - |
| Oct 20, 2023 | 4,731.50 | 4,731.50 | 4,725.00 | 4,725.00 | 4,721.81 | 49 |
| Oct 19, 2023 | 4,721.00 | 4,758.00 | 4,721.00 | 4,739.99 | 4,736.79 | 66 |
| Oct 18, 2023 | 4,684.20 | 4,684.20 | 4,684.20 | 4,684.20 | 4,681.04 | 20 |
| Oct 17, 2023 | 4,472.01 | 4,472.01 | 4,472.01 | 4,472.01 | 4,468.99 | - |
| Oct 16, 2023 | 4,472.01 | 4,472.01 | 4,472.01 | 4,472.01 | 4,468.99 | 22 |
| Oct 13, 2023 | 4,442.00 | 4,442.00 | 4,442.00 | 4,442.00 | 4,439.00 | - |
| Oct 12, 2023 | 4,480.00 | 4,480.00 | 4,442.00 | 4,442.00 | 4,439.00 | 62 |
| Oct 11, 2023 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,471.98 | 40 |
| Oct 10, 2023 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,546.93 | 237 |
| Oct 9, 2023 | 4,550.00 | 4,550.00 | 4,536.12 | 4,536.12 | 4,533.06 | 47 |
| Oct 6, 2023 | 4,585.00 | 4,590.00 | 4,516.00 | 4,540.00 | 4,536.93 | 95 |
| Oct 5, 2023 | 4,566.79 | 4,566.79 | 4,566.79 | 4,566.79 | 4,563.70 | - |
| Oct 4, 2023 | 4,566.79 | 4,566.79 | 4,566.79 | 4,566.79 | 4,563.70 | - |
| Oct 3, 2023 | 4,564.00 | 4,566.79 | 4,564.00 | 4,566.79 | 4,563.70 | 2,226 |
| Oct 2, 2023 | 4,558.50 | 4,558.50 | 4,558.50 | 4,558.50 | 4,555.42 | 806 |
| Sep 29, 2023 | 4,601.00 | 4,601.00 | 4,600.00 | 4,600.00 | 4,596.89 | 17 |
| Sep 28, 2023 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,696.82 | - |
| Sep 27, 2023 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,696.82 | - |
| Sep 26, 2023 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,696.82 | 7 |
| Sep 25, 2023 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,686.83 | 706 |
| Sep 22, 2023 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,676.84 | 773 |
| Sep 21, 2023 | 4,827.72 | 4,827.72 | 4,827.72 | 4,827.72 | 4,824.46 | - |
| Sep 20, 2023 | 4,827.72 | 4,827.72 | 4,827.72 | 4,827.72 | 4,824.46 | - |
| Sep 19, 2023 | 4,827.72 | 4,827.72 | 4,827.72 | 4,827.72 | 4,824.46 | - |
| Sep 18, 2023 | 4,827.72 | 4,827.72 | 4,827.72 | 4,827.72 | 4,824.46 | - |
| Sep 15, 2023 | 4,827.72 | 4,827.72 | 4,827.72 | 4,827.72 | 4,824.46 | - |
| Sep 14, 2023 | 4,827.72 | 4,827.72 | 4,827.72 | 4,827.72 | 4,824.46 | - |
| Sep 13, 2023 | 4,827.72 | 4,827.72 | 4,827.72 | 4,827.72 | 4,824.46 | 25 |
| Sep 12, 2023 | 4,838.16 | 4,838.16 | 4,838.16 | 4,838.16 | 4,834.89 | 418 |
| Sep 11, 2023 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,906.68 | - |
| Sep 8, 2023 | 4,916.00 | 4,916.00 | 4,910.00 | 4,910.00 | 4,906.68 | 735 |
| Sep 7, 2023 | 4,889.23 | 4,889.23 | 4,889.23 | 4,889.23 | 4,885.93 | 244 |
| Sep 6, 2023 | 4,875.60 | 4,875.60 | 4,875.60 | 4,875.60 | 4,872.31 | - |
| Sep 5, 2023 | 4,858.66 | 4,875.60 | 4,858.66 | 4,875.60 | 4,872.31 | 2,346 |
| Sep 4, 2023 | 4,792.42 | 4,792.42 | 4,792.42 | 4,792.42 | 4,789.18 | - |
| Sep 1, 2023 | 4,792.42 | 4,792.42 | 4,792.42 | 4,792.42 | 4,789.18 | - |
| Aug 31, 2023 | 1.52 Dividend | |||||
| Aug 31, 2023 | 4,740.00 | 4,792.42 | 4,740.00 | 4,792.42 | 4,789.18 | 456 |
| Aug 30, 2023 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 4,729.28 | - |
| Aug 29, 2023 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 4,729.28 | 46 |
| Aug 28, 2023 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,775.24 | - |
| Aug 25, 2023 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,775.24 | 86 |
| Aug 24, 2023 | 4,742.50 | 4,742.50 | 4,742.50 | 4,742.50 | 4,737.77 | - |
| Aug 23, 2023 | 4,767.99 | 4,767.99 | 4,742.50 | 4,742.50 | 4,737.77 | 140 |
| Aug 22, 2023 | 4,767.99 | 4,767.99 | 4,767.99 | 4,767.99 | 4,763.24 | - |
| Aug 21, 2023 | 4,820.00 | 4,820.00 | 4,767.99 | 4,767.99 | 4,763.24 | 133 |
| Aug 18, 2023 | 4,824.00 | 4,824.00 | 4,821.00 | 4,821.00 | 4,816.20 | 61 |
| Aug 17, 2023 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,925.09 | - |
| Aug 16, 2023 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,925.09 | - |
| Aug 15, 2023 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,925.09 | 6 |
| Aug 14, 2023 | 4,904.03 | 4,904.03 | 4,904.03 | 4,904.03 | 4,899.14 | - |
| Aug 11, 2023 | 4,893.00 | 4,904.03 | 4,893.00 | 4,904.03 | 4,899.14 | 548 |
| Aug 10, 2023 | 4,900.00 | 4,900.00 | 4,894.99 | 4,894.99 | 4,890.11 | 269 |
| Aug 9, 2023 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | 4,986.03 | - |
| Aug 8, 2023 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | 4,986.03 | 17 |
| Aug 7, 2023 | 4,956.00 | 4,956.00 | 4,956.00 | 4,956.00 | 4,951.06 | - |
| Aug 4, 2023 | 4,956.00 | 4,956.00 | 4,956.00 | 4,956.00 | 4,951.06 | - |
| Aug 3, 2023 | 4,956.00 | 4,956.00 | 4,956.00 | 4,956.00 | 4,951.06 | 11 |
| Aug 2, 2023 | 4,931.50 | 4,956.16 | 4,931.50 | 4,956.16 | 4,951.22 | 43 |
| Aug 1, 2023 | 4,968.00 | 4,968.00 | 4,968.00 | 4,968.00 | 4,963.05 | - |
| Jul 31, 2023 | 4,968.00 | 4,968.00 | 4,968.00 | 4,968.00 | 4,963.05 | - |
| Jul 28, 2023 | 4,968.00 | 4,968.00 | 4,968.00 | 4,968.00 | 4,963.05 | 8 |
| Jul 27, 2023 | 4,990.00 | 5,000.00 | 4,967.53 | 4,967.53 | 4,962.58 | 74 |
| Jul 26, 2023 | 4,896.00 | 4,896.00 | 4,896.00 | 4,896.00 | 4,891.12 | 10 |
| Jul 25, 2023 | 4,945.00 | 4,956.00 | 4,945.00 | 4,955.00 | 4,950.06 | 47 |
| Jul 24, 2023 | 4,978.00 | 4,978.00 | 4,965.00 | 4,965.00 | 4,960.05 | 35 |
| Jul 21, 2023 | 5,022.33 | 5,022.33 | 5,022.33 | 5,022.33 | 5,017.33 | 96 |
| Jul 20, 2023 | 5,012.87 | 5,012.87 | 5,012.87 | 5,012.87 | 5,007.88 | 1,160 |
| Jul 19, 2023 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,935.08 | - |
| Jul 18, 2023 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,935.08 | 8 |
| Jul 17, 2023 | 4,986.20 | 4,986.20 | 4,986.20 | 4,986.20 | 4,981.23 | 4,431 |
| Jul 14, 2023 | 5,050.68 | 5,050.68 | 5,050.68 | 5,050.68 | 5,045.65 | - |
| Jul 13, 2023 | 5,050.68 | 5,050.68 | 5,050.68 | 5,050.68 | 5,045.65 | - |
| Jul 12, 2023 | 5,050.68 | 5,050.68 | 5,050.68 | 5,050.68 | 5,045.65 | - |
| Jul 11, 2023 | 5,050.68 | 5,050.68 | 5,050.68 | 5,050.68 | 5,045.65 | - |
| Jul 10, 2023 | 5,050.68 | 5,050.68 | 5,050.68 | 5,050.68 | 5,045.65 | - |
| Jul 7, 2023 | 5,050.68 | 5,050.68 | 5,050.68 | 5,050.68 | 5,045.65 | - |
| Jul 6, 2023 | 5,050.68 | 5,050.68 | 5,050.68 | 5,050.68 | 5,045.65 | - |
| Jul 5, 2023 | 4,950.03 | 5,050.68 | 4,950.03 | 5,050.68 | 5,045.65 | 159 |
| Jul 4, 2023 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,965.05 | - |
| Jul 3, 2023 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,965.05 | - |
| Jun 30, 2023 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,965.05 | - |
| Jun 29, 2023 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,965.05 | 20 |
| Jun 28, 2023 | 4,975.06 | 4,975.06 | 4,975.06 | 4,975.06 | 4,970.10 | - |
| Jun 27, 2023 | 4,975.06 | 4,975.06 | 4,975.06 | 4,975.06 | 4,970.10 | 75 |
| Jun 26, 2023 | 4,979.00 | 4,979.00 | 4,979.00 | 4,979.00 | 4,974.04 | - |
| Jun 23, 2023 | 4,979.00 | 4,979.00 | 4,979.00 | 4,979.00 | 4,974.04 | 259 |
| Jun 22, 2023 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,054.96 | - |
| Jun 21, 2023 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,054.96 | - |
| Jun 20, 2023 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,054.96 | 23 |
| Jun 19, 2023 | 5,057.07 | 5,057.07 | 5,057.07 | 5,057.07 | 5,052.03 | - |
| Jun 16, 2023 | 5,057.07 | 5,057.07 | 5,057.07 | 5,057.07 | 5,052.03 | 29 |
| Jun 15, 2023 | 5,013.00 | 5,013.00 | 5,004.50 | 5,004.50 | 4,999.51 | 25 |
| Jun 14, 2023 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 4,960.05 | - |
| Jun 13, 2023 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 4,960.05 | - |
| Jun 12, 2023 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 4,960.05 | 13 |
| Jun 9, 2023 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,940.07 | - |
| Jun 8, 2023 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,940.07 | - |
| Jun 7, 2023 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,940.07 | 20 |
| Jun 6, 2023 | 4,979.00 | 4,979.00 | 4,935.50 | 4,945.00 | 4,940.07 | 69 |
| Jun 5, 2023 | 5,047.00 | 5,048.00 | 5,045.00 | 5,045.00 | 5,039.97 | 71 |
| Jun 2, 2023 | 1.52 Dividend | |||||
| Jun 2, 2023 | 5,039.00 | 5,039.00 | 5,039.00 | 5,039.00 | 5,033.98 | - |
| Jun 1, 2023 | 5,039.00 | 5,039.00 | 5,039.00 | 5,039.00 | 5,032.46 | - |
| May 31, 2023 | 5,042.00 | 5,042.00 | 5,039.00 | 5,039.00 | 5,032.46 | 55 |
| May 30, 2023 | 5,098.85 | 5,098.85 | 5,098.85 | 5,098.85 | 5,092.23 | - |
| May 29, 2023 | 5,098.85 | 5,098.85 | 5,098.85 | 5,098.85 | 5,092.23 | - |
| May 26, 2023 | 5,098.85 | 5,098.85 | 5,098.85 | 5,098.85 | 5,092.23 | - |
| May 25, 2023 | 5,098.85 | 5,098.85 | 5,098.85 | 5,098.85 | 5,092.23 | - |
| May 24, 2023 | 5,098.85 | 5,098.85 | 5,098.85 | 5,098.85 | 5,092.23 | 754 |
| May 23, 2023 | 5,220.08 | 5,220.08 | 5,220.08 | 5,220.08 | 5,213.31 | - |
| May 22, 2023 | 5,220.08 | 5,220.08 | 5,220.08 | 5,220.08 | 5,213.31 | - |
| May 19, 2023 | 5,220.08 | 5,220.08 | 5,220.08 | 5,220.08 | 5,213.31 | 240 |
| May 18, 2023 | 5,246.55 | 5,246.55 | 5,246.55 | 5,246.55 | 5,239.74 | - |
| May 17, 2023 | 5,235.00 | 5,250.00 | 5,235.00 | 5,246.55 | 5,239.74 | 62 |
| May 16, 2023 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,273.15 | - |
| May 15, 2023 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,273.15 | - |
| May 12, 2023 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,273.15 | - |
| May 11, 2023 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,273.15 | - |
| May 10, 2023 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,273.15 | - |
| May 9, 2023 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,273.15 | - |
| May 8, 2023 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,273.15 | 8 |
| May 5, 2023 | 5,316.20 | 5,316.20 | 5,316.20 | 5,316.20 | 5,309.30 | - |
| May 4, 2023 | 5,316.20 | 5,316.20 | 5,316.20 | 5,316.20 | 5,309.30 | - |
| May 3, 2023 | 5,316.20 | 5,316.20 | 5,316.20 | 5,316.20 | 5,309.30 | - |
| May 2, 2023 | 5,316.20 | 5,316.20 | 5,316.20 | 5,316.20 | 5,309.30 | - |
| Apr 28, 2023 | 5,316.20 | 5,316.20 | 5,316.20 | 5,316.20 | 5,309.30 | - |
| Apr 27, 2023 | 5,300.00 | 5,316.20 | 5,300.00 | 5,316.20 | 5,309.30 | 553 |
| Apr 26, 2023 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 5,407.97 | - |
| Apr 25, 2023 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 5,407.97 | - |
| Apr 24, 2023 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 5,407.97 | - |