Buenos Aires - Delayed Quote • ARS
The Procter & Gamble Company (PG.BA)
At close: April 25 at 4:51 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 25, 2024 | 11,480.00 | 11,700.00 | 11,442.00 | 11,692.00 | 11,692.00 | 17,587 |
| Apr 24, 2024 | 11,245.00 | 11,480.50 | 11,237.50 | 11,460.00 | 11,460.00 | 3,063 |
| Apr 23, 2024 | 11,500.00 | 11,500.00 | 11,276.00 | 11,336.00 | 11,336.00 | 3,657 |
| Apr 22, 2024 | 11,330.00 | 11,417.00 | 11,241.00 | 11,361.00 | 11,361.00 | 4,306 |
| Apr 19, 2024 | 10,900.00 | 11,275.00 | 10,897.00 | 11,253.50 | 11,253.50 | 3,598 |
| Apr 18, 2024 | 0.07 Dividend | |||||
| Apr 18, 2024 | 11,065.50 | 11,197.50 | 10,961.00 | 11,164.50 | 11,164.50 | 4,492 |
| Apr 17, 2024 | 11,282.50 | 11,282.50 | 11,038.00 | 11,131.50 | 11,131.43 | 4,897 |
| Apr 16, 2024 | 11,143.00 | 11,275.00 | 11,111.00 | 11,212.50 | 11,212.43 | 16,119 |
| Apr 15, 2024 | 10,887.00 | 11,212.00 | 10,845.00 | 11,091.50 | 11,091.43 | 7,947 |
| Apr 12, 2024 | 11,337.00 | 11,337.00 | 10,828.00 | 10,868.00 | 10,867.93 | 17,008 |
| Apr 11, 2024 | 10,802.00 | 11,029.00 | 10,802.00 | 10,909.00 | 10,908.93 | 70 |
| Apr 10, 2024 | 10,866.50 | 11,000.00 | 10,858.50 | 10,987.50 | 10,987.43 | 10,274 |
| Apr 9, 2024 | 10,785.00 | 10,924.50 | 10,689.00 | 10,903.00 | 10,902.93 | 33,988 |
| Apr 8, 2024 | 10,906.50 | 10,981.00 | 10,736.00 | 10,788.50 | 10,788.43 | 12,462 |
| Apr 5, 2024 | 11,000.00 | 11,013.00 | 10,697.00 | 10,906.50 | 10,906.43 | 5,339 |
| Apr 4, 2024 | 11,500.00 | 11,500.00 | 10,932.00 | 10,956.00 | 10,955.93 | 3,743 |
| Apr 3, 2024 | 12,000.00 | 12,000.00 | 11,071.50 | 11,153.50 | 11,153.43 | 8,991 |
| Mar 27, 2024 | 11,728.00 | 11,962.00 | 11,678.00 | 11,772.50 | 11,772.43 | 1,268 |
| Mar 26, 2024 | 11,499.00 | 11,818.50 | 11,499.00 | 11,728.50 | 11,728.43 | 9,629 |
| Mar 25, 2024 | 11,716.00 | 11,852.00 | 11,476.50 | 11,488.50 | 11,488.43 | 5,061 |
| Mar 22, 2024 | 11,890.00 | 11,917.00 | 11,756.50 | 11,837.50 | 11,837.43 | 2,822 |
| Mar 21, 2024 | 11,900.00 | 11,987.00 | 11,800.00 | 11,879.00 | 11,878.93 | 2,365 |
| Mar 20, 2024 | 11,650.00 | 11,886.00 | 11,650.00 | 11,831.50 | 11,831.43 | 3,922 |
| Mar 19, 2024 | 11,732.00 | 11,732.00 | 11,535.00 | 11,670.00 | 11,669.93 | 4,461 |
| Mar 18, 2024 | 11,567.00 | 11,653.00 | 11,515.00 | 11,516.50 | 11,516.43 | 3,192 |
| Mar 15, 2024 | 11,342.00 | 11,525.00 | 11,210.50 | 11,503.50 | 11,503.43 | 3,925 |
| Mar 14, 2024 | 11,500.00 | 11,542.00 | 11,342.00 | 11,414.00 | 11,413.93 | 3,783 |
| Mar 13, 2024 | 11,500.00 | 11,824.50 | 11,349.50 | 11,433.50 | 11,433.43 | 5,603 |
| Mar 12, 2024 | 10,977.00 | 11,925.50 | 10,977.00 | 11,553.50 | 11,553.43 | 14,103 |
| Mar 11, 2024 | 11,237.00 | 11,305.00 | 10,968.00 | 11,000.00 | 10,999.93 | 8,529 |
| Mar 8, 2024 | 11,100.00 | 11,237.00 | 10,650.00 | 11,227.50 | 11,227.43 | 20,017 |
| Mar 7, 2024 | 10,900.00 | 11,219.50 | 10,778.50 | 10,955.00 | 10,954.93 | 20,020 |
| Mar 6, 2024 | 11,099.00 | 11,169.50 | 10,510.00 | 10,860.50 | 10,860.43 | 8,908 |
| Mar 5, 2024 | 11,780.00 | 11,780.00 | 11,086.00 | 11,104.00 | 11,103.93 | 3,204 |
| Mar 4, 2024 | 11,500.00 | 11,989.50 | 11,161.00 | 11,347.00 | 11,346.93 | 3,119 |
| Mar 1, 2024 | 11,353.50 | 11,960.00 | 11,294.00 | 11,492.50 | 11,492.43 | 3,236 |
| Feb 29, 2024 | 11,374.00 | 11,999.50 | 11,290.00 | 11,345.50 | 11,345.43 | 2,979 |
| Feb 28, 2024 | 11,050.00 | 11,660.00 | 11,050.00 | 11,373.50 | 11,373.43 | 3,532 |
| Feb 27, 2024 | 11,700.00 | 11,999.50 | 11,526.00 | 11,579.00 | 11,578.93 | 3,548 |
| Feb 26, 2024 | 11,924.00 | 12,500.00 | 11,000.00 | 11,700.00 | 11,699.93 | 5,917 |
| Feb 23, 2024 | 11,500.50 | 11,980.50 | 11,500.50 | 11,944.50 | 11,944.43 | 4,066 |
| Feb 22, 2024 | 11,420.50 | 12,050.00 | 11,420.50 | 11,701.50 | 11,701.43 | 7,287 |
| Feb 21, 2024 | 12,000.00 | 12,025.00 | 11,771.50 | 11,896.00 | 11,895.93 | 2,863 |
| Feb 20, 2024 | 12,329.00 | 12,500.00 | 11,774.50 | 12,028.00 | 12,027.93 | 11,635 |
| Feb 19, 2024 | 11,743.00 | 12,440.00 | 11,001.00 | 12,324.00 | 12,323.93 | 1,864 |
| Feb 16, 2024 | 12,158.50 | 12,490.00 | 11,483.50 | 11,749.00 | 11,748.93 | 16,083 |
| Feb 15, 2024 | 12,005.00 | 12,605.00 | 12,005.00 | 12,158.50 | 12,158.43 | 10,694 |
| Feb 14, 2024 | 12,940.00 | 13,198.00 | 12,085.50 | 12,212.00 | 12,211.93 | 30,061 |
| Feb 9, 2024 | 13,435.00 | 13,435.00 | 12,867.00 | 12,873.00 | 12,872.92 | 19,233 |
| Feb 8, 2024 | 13,400.00 | 13,623.50 | 13,109.50 | 13,198.50 | 13,198.42 | 4,276 |
| Feb 7, 2024 | 13,218.00 | 13,799.50 | 13,218.00 | 13,379.00 | 13,378.92 | 5,744 |
| Feb 6, 2024 | 13,699.50 | 13,699.50 | 13,051.00 | 13,217.50 | 13,217.42 | 3,083 |
| Feb 5, 2024 | 13,568.00 | 13,790.00 | 13,509.50 | 13,608.50 | 13,608.42 | 12,400 |
| Feb 2, 2024 | 14,000.00 | 14,176.00 | 13,500.00 | 13,568.50 | 13,568.42 | 20,312 |
| Feb 1, 2024 | 13,015.00 | 13,691.00 | 12,946.00 | 13,688.50 | 13,688.42 | 7,477 |
| Jan 31, 2024 | 13,310.00 | 13,799.50 | 12,850.00 | 13,001.50 | 13,001.42 | 8,517 |
| Jan 30, 2024 | 13,565.00 | 13,565.00 | 13,100.00 | 13,311.00 | 13,310.92 | 5,551 |
| Jan 29, 2024 | 13,150.00 | 13,268.00 | 12,475.00 | 13,043.50 | 13,043.42 | 3,610 |
| Jan 26, 2024 | 13,375.00 | 13,539.00 | 12,771.00 | 12,953.50 | 12,953.42 | 2,192 |
| Jan 25, 2024 | 13,300.00 | 13,782.50 | 13,220.00 | 13,375.00 | 13,374.92 | 4,748 |
| Jan 24, 2024 | 13,300.00 | 13,304.50 | 13,000.00 | 13,230.00 | 13,229.92 | 2,708 |
| Jan 23, 2024 | 39,985.00 | 41,436.00 | 38,900.50 | 39,676.00 | 39,675.76 | 3,154 |
| Jan 22, 2024 | 39,500.00 | 39,500.00 | 37,954.50 | 38,820.50 | 38,820.27 | 1,548 |
| Jan 19, 2024 | 38,000.00 | 39,438.50 | 37,517.50 | 38,661.50 | 38,661.27 | 2,408 |
| Jan 18, 2024 | 0.19 Dividend | |||||
| Jan 18, 2024 | 37,500.50 | 39,149.00 | 37,500.50 | 37,997.50 | 37,997.27 | 1,553 |
| Jan 17, 2024 | 36,200.00 | 38,957.00 | 36,200.00 | 38,167.00 | 38,166.58 | 2,009 |
| Jan 16, 2024 | 35,000.00 | 36,648.50 | 34,547.00 | 36,236.00 | 36,235.60 | 4,014 |
| Jan 15, 2024 | 34,999.00 | 35,300.00 | 33,600.00 | 34,766.50 | 34,766.12 | 415 |
| Jan 12, 2024 | 34,914.00 | 36,350.00 | 33,663.00 | 34,104.50 | 34,104.13 | 6,105 |
| Jan 11, 2024 | 35,428.50 | 36,406.00 | 33,859.00 | 34,914.00 | 34,913.62 | 1,393 |
| Jan 10, 2024 | 35,734.00 | 37,000.00 | 35,260.00 | 35,429.50 | 35,429.11 | 4,040 |
| Jan 9, 2024 | 35,600.00 | 36,775.00 | 35,411.50 | 35,713.50 | 35,713.11 | 1,817 |
| Jan 8, 2024 | 33,791.00 | 35,700.00 | 33,000.00 | 35,653.50 | 35,653.11 | 3,886 |
| Jan 5, 2024 | 32,475.00 | 34,500.00 | 32,360.00 | 33,526.50 | 33,526.13 | 5,947 |
| Jan 4, 2024 | 31,380.00 | 32,479.50 | 30,794.00 | 32,418.00 | 32,417.64 | 2,765 |
| Jan 3, 2024 | 31,000.00 | 31,000.00 | 29,211.00 | 30,998.00 | 30,997.66 | 2,659 |
| Jan 2, 2024 | 28,888.00 | 29,819.00 | 28,538.00 | 29,806.00 | 29,805.67 | 5,445 |
| Dec 29, 2023 | 27,500.00 | 28,850.00 | 27,295.50 | 28,537.50 | 28,537.19 | 4,640 |
| Dec 28, 2023 | 25,680.00 | 27,617.00 | 25,548.00 | 27,453.00 | 27,452.70 | 3,662 |
| Dec 27, 2023 | 26,800.00 | 26,800.00 | 25,500.00 | 25,661.00 | 25,660.72 | 3,431 |
| Dec 26, 2023 | 27,700.00 | 27,842.00 | 26,100.00 | 26,393.00 | 26,392.71 | 2,994 |
| Dec 22, 2023 | 27,400.00 | 27,723.00 | 27,114.00 | 27,358.50 | 27,358.20 | 970 |
| Dec 21, 2023 | 27,690.00 | 28,346.50 | 26,703.50 | 27,303.00 | 27,302.70 | 2,501 |
| Dec 20, 2023 | 27,818.00 | 28,646.00 | 27,132.00 | 27,267.50 | 27,267.20 | 4,827 |
| Dec 19, 2023 | 27,969.50 | 28,727.50 | 27,591.00 | 27,746.50 | 27,746.20 | 4,195 |
| Dec 18, 2023 | 29,500.00 | 29,500.00 | 27,100.00 | 27,690.50 | 27,690.20 | 3,625 |
| Dec 15, 2023 | 29,450.00 | 30,000.00 | 28,159.50 | 28,591.50 | 28,591.19 | 2,668 |
| Dec 14, 2023 | 29,910.00 | 30,999.50 | 28,938.50 | 29,298.00 | 29,297.68 | 2,886 |
| Dec 13, 2023 | 31,488.00 | 33,463.00 | 28,100.50 | 29,895.00 | 29,894.67 | 2,643 |
| Dec 12, 2023 | 29,600.00 | 30,970.00 | 29,200.00 | 30,277.00 | 30,276.67 | 2,253 |
| Dec 11, 2023 | 29,200.00 | 30,371.50 | 28,050.00 | 29,191.50 | 29,191.18 | 3,691 |
| Dec 7, 2023 | 28,000.00 | 29,586.00 | 27,000.00 | 29,203.00 | 29,202.68 | 3,108 |
| Dec 6, 2023 | 27,487.00 | 27,490.00 | 26,418.00 | 27,422.00 | 27,421.70 | 2,834 |
| Dec 5, 2023 | 27,249.50 | 27,498.00 | 26,030.00 | 26,694.00 | 26,693.71 | 3,764 |
| Dec 4, 2023 | 27,770.00 | 28,299.00 | 26,706.00 | 27,245.00 | 27,244.70 | 1,130 |
| Dec 1, 2023 | 25,800.00 | 27,900.00 | 25,000.00 | 27,765.00 | 27,764.70 | 3,616 |
| Nov 30, 2023 | 25,000.00 | 25,997.00 | 24,000.00 | 25,688.50 | 25,688.22 | 5,800 |
| Nov 29, 2023 | 25,700.00 | 26,999.00 | 24,361.00 | 24,933.50 | 24,933.23 | 1,156 |
| Nov 28, 2023 | 24,903.00 | 26,380.00 | 24,284.00 | 25,583.50 | 25,583.22 | 6,995 |
| Nov 27, 2023 | 28,490.00 | 28,490.00 | 24,773.00 | 25,939.50 | 25,939.21 | 7,245 |
| Nov 24, 2023 | 28,500.00 | 29,391.00 | 26,600.00 | 26,604.50 | 26,604.21 | 13,507 |
| Nov 23, 2023 | 28,852.00 | 29,500.00 | 27,000.00 | 28,144.50 | 28,144.19 | 621 |
| Nov 22, 2023 | 27,300.00 | 29,973.00 | 25,532.00 | 28,196.50 | 28,196.19 | 2,846 |
| Nov 21, 2023 | 29,000.00 | 29,500.00 | 25,404.50 | 27,266.50 | 27,266.20 | 1,636 |
| Nov 17, 2023 | 27,899.50 | 28,229.00 | 25,425.00 | 27,291.00 | 27,290.70 | 10,650 |
| Nov 16, 2023 | 27,739.50 | 27,739.50 | 26,334.50 | 26,637.00 | 26,636.71 | 5,705 |
| Nov 15, 2023 | 27,684.00 | 27,684.00 | 26,330.50 | 26,498.50 | 26,498.21 | 5,021 |
| Nov 14, 2023 | 27,848.50 | 27,899.00 | 26,500.00 | 26,633.00 | 26,632.71 | 1,794 |
| Nov 13, 2023 | 27,000.00 | 27,700.00 | 26,486.50 | 26,844.50 | 26,844.21 | 2,920 |
| Nov 10, 2023 | 26,900.00 | 28,000.00 | 25,900.50 | 26,624.50 | 26,624.21 | 3,426 |
| Nov 9, 2023 | 24,499.00 | 26,153.00 | 24,058.00 | 26,105.00 | 26,104.71 | 5,357 |
| Nov 8, 2023 | 25,818.00 | 26,989.50 | 24,000.00 | 24,319.50 | 24,319.23 | 5,876 |
| Nov 7, 2023 | 26,500.00 | 27,399.00 | 25,061.00 | 25,818.50 | 25,818.22 | 3,181 |
| Nov 3, 2023 | 26,815.00 | 26,902.00 | 25,795.50 | 25,900.00 | 25,899.71 | 2,696 |
| Nov 2, 2023 | 26,500.00 | 27,102.50 | 26,350.50 | 26,717.50 | 26,717.21 | 3,654 |
| Nov 1, 2023 | 25,500.00 | 26,512.00 | 25,372.00 | 26,317.00 | 26,316.71 | 830 |
| Oct 31, 2023 | 25,500.00 | 25,818.00 | 24,998.00 | 25,740.50 | 25,740.22 | 27 |
| Oct 30, 2023 | 25,600.00 | 25,673.00 | 24,810.00 | 25,439.00 | 25,438.72 | 1,071 |
| Oct 27, 2023 | 26,400.00 | 26,400.00 | 25,050.00 | 25,136.00 | 25,135.72 | 6,289 |
| Oct 26, 2023 | 26,750.00 | 28,080.00 | 25,660.00 | 26,339.00 | 26,338.71 | 3,730 |
| Oct 25, 2023 | 27,000.00 | 28,147.00 | 24,598.00 | 26,529.50 | 26,529.21 | 1,402 |
| Oct 24, 2023 | 28,500.00 | 29,097.00 | 25,476.50 | 27,228.00 | 27,227.70 | 5,428 |
| Oct 23, 2023 | 29,738.00 | 29,897.00 | 26,357.00 | 28,232.00 | 28,231.69 | 7,025 |
| Oct 20, 2023 | 29,399.00 | 30,180.00 | 28,860.50 | 29,739.00 | 29,738.67 | 14,924 |
| Oct 19, 2023 | 0.19 Dividend | |||||
| Oct 19, 2023 | 29,600.00 | 29,600.00 | 27,941.50 | 28,359.50 | 28,359.19 | 9,710 |
| Oct 18, 2023 | 29,800.00 | 30,500.00 | 28,422.00 | 28,470.50 | 28,470.00 | 7,833 |
| Oct 17, 2023 | 28,400.00 | 29,150.00 | 27,756.00 | 28,192.00 | 28,191.51 | 8,486 |
| Oct 12, 2023 | 27,000.00 | 28,020.00 | 26,401.00 | 27,350.50 | 27,350.02 | 6,337 |
| Oct 11, 2023 | 28,354.00 | 28,354.00 | 25,530.00 | 26,353.50 | 26,353.04 | 4,596 |
| Oct 10, 2023 | 26,078.00 | 28,504.50 | 26,050.00 | 27,707.50 | 27,707.01 | 5,142 |
| Oct 9, 2023 | 25,000.00 | 25,696.00 | 24,900.00 | 25,224.50 | 25,224.06 | 7,612 |
| Oct 6, 2023 | 26,000.00 | 26,156.00 | 24,380.00 | 24,954.00 | 24,953.56 | 3,416 |
| Oct 5, 2023 | 27,300.00 | 27,300.00 | 25,531.50 | 25,619.50 | 25,619.05 | 4,955 |
| Oct 4, 2023 | 25,999.50 | 26,436.00 | 25,200.00 | 26,280.50 | 26,280.04 | 7,250 |
| Oct 3, 2023 | 24,694.00 | 25,386.00 | 24,034.50 | 25,084.50 | 25,084.06 | 17,333 |
| Oct 2, 2023 | 24,156.00 | 24,340.00 | 24,005.50 | 24,107.00 | 24,106.58 | 4,225 |
| Sep 29, 2023 | 24,500.00 | 24,500.00 | 23,445.00 | 23,984.50 | 23,984.08 | 17,212 |
| Sep 28, 2023 | 23,264.00 | 24,010.00 | 23,264.00 | 23,987.50 | 23,987.08 | 17,504 |
| Sep 27, 2023 | 23,235.00 | 23,300.00 | 23,007.50 | 23,264.00 | 23,263.59 | 1,342 |
| Sep 26, 2023 | 22,999.00 | 23,260.50 | 22,728.00 | 23,219.00 | 23,218.59 | 6,875 |
| Sep 25, 2023 | 22,789.50 | 22,934.00 | 22,627.00 | 22,891.00 | 22,890.60 | 3,376 |
| Sep 22, 2023 | 22,800.00 | 22,964.00 | 22,782.00 | 22,853.50 | 22,853.10 | 8,815 |
| Sep 21, 2023 | 22,832.00 | 23,068.50 | 22,760.00 | 22,830.00 | 22,829.60 | 7,287 |
| Sep 20, 2023 | 22,699.00 | 22,966.50 | 22,623.50 | 22,754.00 | 22,753.60 | 6,169 |
| Sep 19, 2023 | 22,500.00 | 22,699.50 | 22,246.00 | 22,655.00 | 22,654.60 | 8,974 |
| Sep 18, 2023 | 23,400.00 | 23,400.00 | 22,516.00 | 22,638.00 | 22,637.60 | 6,346 |
| Sep 15, 2023 | 23,500.00 | 23,500.00 | 22,644.00 | 22,678.50 | 22,678.10 | 5,938 |
| Sep 14, 2023 | 23,209.50 | 23,209.50 | 22,729.50 | 22,922.50 | 22,922.10 | 8,615 |
| Sep 13, 2023 | 22,500.00 | 22,792.50 | 22,500.00 | 22,695.00 | 22,694.60 | 1,828 |
| Sep 12, 2023 | 23,000.00 | 23,000.00 | 22,387.00 | 22,530.50 | 22,530.11 | 6,090 |
| Sep 11, 2023 | 22,800.00 | 22,854.00 | 22,453.50 | 22,808.00 | 22,807.60 | 1,568 |
| Sep 8, 2023 | 22,000.00 | 22,700.00 | 22,000.00 | 22,643.00 | 22,642.60 | 4,055 |
| Sep 7, 2023 | 23,208.00 | 24,158.50 | 22,667.00 | 22,701.50 | 22,701.10 | 6,184 |
| Sep 6, 2023 | 23,490.00 | 23,490.00 | 23,068.00 | 23,125.50 | 23,125.09 | 11,525 |
| Sep 5, 2023 | 23,856.00 | 23,856.00 | 23,120.00 | 23,200.50 | 23,200.09 | 19,129 |
| Sep 4, 2023 | 23,800.00 | 24,654.00 | 23,392.50 | 24,381.00 | 24,380.57 | 654 |
| Sep 1, 2023 | 24,100.00 | 24,341.00 | 23,600.00 | 23,707.00 | 23,706.58 | 3,700 |
| Aug 31, 2023 | 24,716.00 | 24,949.50 | 23,980.00 | 24,062.00 | 24,061.58 | 6,051 |
| Aug 30, 2023 | 25,000.00 | 25,044.00 | 24,201.50 | 24,658.00 | 24,657.57 | 4,983 |
| Aug 29, 2023 | 24,399.00 | 24,739.50 | 24,140.00 | 24,709.50 | 24,709.06 | 3,167 |
| Aug 28, 2023 | 24,000.00 | 24,258.00 | 23,733.50 | 24,242.00 | 24,241.57 | 3,288 |
| Aug 25, 2023 | 23,242.50 | 23,750.00 | 23,242.50 | 23,731.00 | 23,730.58 | 6,612 |
| Aug 24, 2023 | 23,500.00 | 23,500.00 | 23,021.00 | 23,221.00 | 23,220.59 | 1,518 |
| Aug 23, 2023 | 22,726.00 | 22,984.00 | 22,678.00 | 22,922.00 | 22,921.60 | 3,904 |
| Aug 22, 2023 | 23,000.00 | 23,000.00 | 22,440.00 | 22,612.50 | 22,612.10 | 2,627 |
| Aug 18, 2023 | 22,614.00 | 22,791.50 | 22,480.50 | 22,791.50 | 22,791.10 | 4,037 |
| Aug 17, 2023 | 22,100.00 | 22,660.00 | 22,100.00 | 22,614.50 | 22,614.10 | 1,179 |
| Aug 16, 2023 | 21,718.00 | 22,186.00 | 21,632.00 | 22,115.50 | 22,115.11 | 9,814 |
| Aug 15, 2023 | 21,229.50 | 21,729.50 | 20,557.00 | 21,708.00 | 21,707.62 | 1,171 |
| Aug 14, 2023 | 19,630.50 | 20,798.00 | 19,630.50 | 20,413.00 | 20,412.64 | 904 |
| Aug 11, 2023 | 19,008.00 | 19,162.00 | 18,587.00 | 18,875.50 | 18,875.17 | 2,228 |
| Aug 10, 2023 | 18,548.00 | 18,927.00 | 18,548.00 | 18,663.50 | 18,663.17 | 3,600 |
| Aug 9, 2023 | 18,956.00 | 18,964.00 | 18,510.00 | 18,573.00 | 18,572.67 | 2,396 |
| Aug 8, 2023 | 18,980.00 | 19,208.00 | 18,761.50 | 18,803.50 | 18,803.17 | 4,708 |
| Aug 7, 2023 | 18,448.00 | 18,776.00 | 18,448.00 | 18,747.00 | 18,746.67 | 1,703 |
| Aug 4, 2023 | 18,145.00 | 18,386.00 | 18,145.00 | 18,196.50 | 18,196.18 | 4,181 |
| Aug 3, 2023 | 17,800.00 | 18,188.00 | 17,792.00 | 18,142.50 | 18,142.18 | 2,756 |
| Aug 2, 2023 | 17,686.00 | 17,864.00 | 17,663.50 | 17,792.00 | 17,791.69 | 1,729 |
| Aug 1, 2023 | 17,300.00 | 17,517.00 | 17,300.00 | 17,510.00 | 17,509.69 | 7,031 |
| Jul 31, 2023 | 17,250.00 | 17,296.00 | 17,010.50 | 17,227.00 | 17,226.70 | 1,500 |
| Jul 28, 2023 | 16,650.00 | 17,192.00 | 16,650.00 | 17,125.50 | 17,125.20 | 1,213 |
| Jul 27, 2023 | 16,660.00 | 16,861.00 | 16,550.00 | 16,576.00 | 16,575.71 | 4,404 |
| Jul 26, 2023 | 16,648.00 | 16,902.00 | 16,572.00 | 16,704.00 | 16,703.71 | 2,110 |
| Jul 25, 2023 | 16,460.00 | 16,696.00 | 16,350.00 | 16,669.00 | 16,668.71 | 1,260 |
| Jul 24, 2023 | 16,500.00 | 16,500.00 | 16,269.00 | 16,457.00 | 16,456.71 | 753 |
| Jul 21, 2023 | 16,200.00 | 16,395.50 | 16,058.00 | 16,352.50 | 16,352.21 | 3,049 |
| Jul 20, 2023 | 0.19 Dividend | |||||
| Jul 20, 2023 | 15,843.00 | 16,057.00 | 15,773.50 | 16,055.00 | 16,054.72 | 769 |
| Jul 19, 2023 | 15,754.00 | 15,929.50 | 15,690.00 | 15,913.50 | 15,913.03 | 851 |
| Jul 18, 2023 | 16,200.00 | 16,200.00 | 15,690.50 | 15,765.00 | 15,764.54 | 1,302 |
| Jul 17, 2023 | 16,250.00 | 16,250.00 | 15,905.00 | 15,952.50 | 15,952.03 | 2,230 |
| Jul 14, 2023 | 15,750.00 | 16,289.50 | 15,732.00 | 16,232.50 | 16,232.02 | 1,308 |
| Jul 13, 2023 | 15,396.00 | 15,717.00 | 15,348.50 | 15,710.50 | 15,710.04 | 7,472 |
| Jul 12, 2023 | 15,220.00 | 15,438.00 | 15,212.00 | 15,375.50 | 15,375.05 | 5,954 |
| Jul 11, 2023 | 15,313.00 | 15,349.50 | 15,145.00 | 15,231.50 | 15,231.05 | 3,248 |
| Jul 10, 2023 | 15,584.00 | 15,588.00 | 15,300.00 | 15,311.00 | 15,310.55 | 2,160 |
| Jul 7, 2023 | 15,740.00 | 15,740.00 | 15,368.00 | 15,390.00 | 15,389.55 | 1,467 |
| Jul 6, 2023 | 15,400.00 | 15,725.50 | 15,400.00 | 15,680.50 | 15,680.04 | 3,251 |
| Jul 5, 2023 | 15,590.00 | 15,590.00 | 15,390.50 | 15,527.50 | 15,527.04 | 9,568 |
| Jul 4, 2023 | 15,900.00 | 16,320.00 | 15,210.00 | 15,330.00 | 15,329.55 | 2,235 |
| Jul 3, 2023 | 15,755.00 | 16,216.50 | 15,200.00 | 15,900.00 | 15,899.53 | 3,917 |
| Jun 30, 2023 | 15,754.50 | 15,754.50 | 15,280.00 | 15,564.50 | 15,564.04 | 3,883 |
| Jun 29, 2023 | 15,040.00 | 15,219.50 | 14,963.50 | 15,149.00 | 15,148.55 | 5,347 |
| Jun 28, 2023 | 15,158.00 | 15,255.00 | 15,078.50 | 15,088.00 | 15,087.56 | 2,808 |
| Jun 27, 2023 | 15,500.00 | 15,500.00 | 15,143.00 | 15,275.00 | 15,274.55 | 829 |
| Jun 26, 2023 | 15,364.00 | 15,364.00 | 15,074.00 | 15,156.50 | 15,156.05 | 1,550 |
| Jun 23, 2023 | 15,393.00 | 15,462.00 | 15,290.50 | 15,363.00 | 15,362.55 | 1,932 |
| Jun 22, 2023 | 15,500.00 | 15,500.00 | 15,234.00 | 15,336.00 | 15,335.55 | 4,379 |
| Jun 21, 2023 | 15,200.00 | 15,200.00 | 14,947.00 | 15,151.00 | 15,150.55 | 7,973 |
| Jun 16, 2023 | 15,359.50 | 15,359.50 | 15,105.00 | 15,155.50 | 15,155.05 | 2,888 |
| Jun 15, 2023 | 15,151.00 | 15,151.00 | 14,827.00 | 15,029.00 | 15,028.56 | 7,519 |
| Jun 14, 2023 | 14,600.00 | 14,759.00 | 14,572.00 | 14,644.50 | 14,644.07 | 1,334 |
| Jun 13, 2023 | 14,719.00 | 14,719.00 | 14,474.50 | 14,501.50 | 14,501.08 | 3,104 |
| Jun 12, 2023 | 14,619.50 | 14,644.00 | 14,485.00 | 14,545.50 | 14,545.07 | 2,213 |
| Jun 9, 2023 | 14,585.50 | 14,672.00 | 14,539.50 | 14,648.50 | 14,648.07 | 2,741 |
| Jun 8, 2023 | 14,700.00 | 14,700.00 | 14,477.00 | 14,636.00 | 14,635.57 | 1,669 |
| Jun 7, 2023 | 14,200.00 | 14,430.00 | 14,160.00 | 14,318.50 | 14,318.08 | 2,872 |
| Jun 6, 2023 | 14,466.50 | 14,466.50 | 14,170.50 | 14,280.00 | 14,279.58 | 2,189 |
| Jun 5, 2023 | 14,650.00 | 14,714.00 | 14,402.50 | 14,473.50 | 14,473.08 | 6,194 |
| Jun 2, 2023 | 14,562.00 | 14,564.00 | 14,290.00 | 14,561.50 | 14,561.07 | 4,096 |
| Jun 1, 2023 | 14,128.50 | 14,292.00 | 14,050.00 | 14,271.00 | 14,270.58 | 6,296 |
| May 31, 2023 | 13,925.00 | 14,090.00 | 13,779.00 | 14,039.50 | 14,039.09 | 2,470 |
| May 30, 2023 | 14,290.50 | 14,300.00 | 13,896.50 | 13,953.00 | 13,952.59 | 1,457 |
| May 29, 2023 | 14,409.00 | 14,688.00 | 14,000.00 | 14,688.00 | 14,687.57 | 309 |
| May 24, 2023 | 14,606.00 | 14,620.00 | 14,380.50 | 14,409.50 | 14,409.08 | 1,486 |
| May 23, 2023 | 14,690.00 | 14,692.00 | 14,517.50 | 14,568.00 | 14,567.57 | 3,613 |
| May 22, 2023 | 15,096.00 | 15,096.00 | 14,613.00 | 14,690.00 | 14,689.57 | 9,668 |
| May 19, 2023 | 15,197.00 | 15,197.00 | 15,022.00 | 15,083.50 | 15,083.06 | 12,218 |
| May 18, 2023 | 14,846.00 | 15,107.50 | 14,750.00 | 15,085.00 | 15,084.56 | 4,200 |
| May 17, 2023 | 15,048.50 | 15,048.50 | 14,836.00 | 14,990.00 | 14,989.56 | 9,828 |
| May 16, 2023 | 15,388.00 | 15,388.00 | 14,740.00 | 15,032.00 | 15,031.56 | 4,071 |
| May 15, 2023 | 14,572.00 | 14,764.00 | 14,409.00 | 14,737.50 | 14,737.07 | 2,105 |
| May 12, 2023 | 14,010.00 | 14,633.50 | 14,010.00 | 14,615.00 | 14,614.57 | 3,626 |
| May 11, 2023 | 13,850.00 | 14,085.00 | 13,816.00 | 14,008.00 | 14,007.59 | 1,191 |
| May 10, 2023 | 13,900.00 | 13,931.00 | 13,715.50 | 13,873.00 | 13,872.59 | 2,367 |
| May 9, 2023 | 14,142.00 | 14,144.00 | 13,906.00 | 13,932.00 | 13,931.59 | 16,779 |
| May 8, 2023 | 14,320.50 | 14,320.50 | 14,083.00 | 14,194.00 | 14,193.58 | 15,840 |
| May 5, 2023 | 13,995.00 | 14,240.00 | 13,887.50 | 14,227.50 | 14,227.08 | 8,208 |
| May 4, 2023 | 14,020.00 | 14,152.00 | 13,900.00 | 13,961.50 | 13,961.09 | 2,197 |
| May 3, 2023 | 14,400.00 | 14,468.00 | 13,996.00 | 14,020.50 | 14,020.09 | 1,131 |
| May 2, 2023 | 14,200.00 | 14,458.00 | 14,171.00 | 14,382.50 | 14,382.08 | 1,964 |
| Apr 28, 2023 | 14,378.00 | 14,378.00 | 14,088.00 | 14,216.50 | 14,216.08 | 1,962 |
| Apr 27, 2023 | 14,485.00 | 14,543.00 | 14,204.00 | 14,311.00 | 14,310.58 | 2,680 |
| Apr 26, 2023 | 14,672.00 | 14,672.00 | 14,069.50 | 14,486.00 | 14,485.58 | 11,070 |
| Apr 25, 2023 | 14,688.00 | 15,170.00 | 14,536.00 | 14,597.00 | 14,596.57 | 10,529 |