Buenos Aires - Delayed Quote • ARS
Schlumberger Limited (SLB.BA)
As of April 25 at 4:54 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 | 17,240.00 | 17,909.50 | 17,909.50 | 17,909.50 | 17,909.50 | 95 |
| Apr 24, 2024 | 17,393.00 | 17,475.50 | 17,068.00 | 17,240.00 | 17,240.00 | 191 |
| Apr 23, 2024 | 17,495.00 | 17,614.50 | 17,365.00 | 17,393.00 | 17,393.00 | 72 |
| Apr 22, 2024 | 17,695.00 | 17,695.00 | 17,446.50 | 17,587.00 | 17,587.00 | 265 |
| Apr 19, 2024 | 17,680.00 | 17,845.00 | 17,581.00 | 17,704.50 | 17,704.50 | 266 |
| Apr 18, 2024 | 18,054.50 | 18,203.00 | 18,015.00 | 18,117.50 | 18,117.50 | 117 |
| Apr 17, 2024 | 19,000.00 | 19,000.00 | 17,932.50 | 17,996.50 | 17,996.50 | 130 |
| Apr 16, 2024 | 18,196.00 | 18,524.50 | 18,196.00 | 18,464.50 | 18,464.50 | 85 |
| Apr 15, 2024 | 18,328.50 | 18,671.00 | 18,306.00 | 18,446.50 | 18,446.50 | 378 |
| Apr 12, 2024 | 19,000.00 | 19,137.50 | 18,141.50 | 18,159.00 | 18,159.00 | 430 |
| Apr 11, 2024 | 18,700.00 | 18,893.00 | 18,585.00 | 18,797.50 | 18,797.50 | 16 |
| Apr 10, 2024 | 18,709.00 | 18,900.00 | 18,541.00 | 18,803.50 | 18,803.50 | 286 |
| Apr 9, 2024 | 18,676.50 | 18,870.50 | 18,657.50 | 18,805.50 | 18,805.50 | 128 |
| Apr 8, 2024 | 19,302.00 | 19,302.00 | 18,637.50 | 18,637.50 | 18,637.50 | 260 |
| Apr 5, 2024 | 18,969.00 | 19,111.00 | 18,770.50 | 19,102.00 | 19,102.00 | 114 |
| Apr 4, 2024 | 19,450.00 | 19,700.00 | 19,036.50 | 19,091.50 | 19,091.50 | 349 |
| Apr 3, 2024 | 19,840.00 | 19,840.00 | 19,409.00 | 19,460.00 | 19,460.00 | 192 |
| Mar 27, 2024 | 19,805.00 | 20,172.50 | 19,700.00 | 19,703.50 | 19,703.50 | 494 |
| Mar 26, 2024 | 19,751.00 | 19,974.00 | 19,700.00 | 19,802.00 | 19,802.00 | 352 |
| Mar 25, 2024 | 19,744.00 | 19,947.00 | 19,450.50 | 19,450.50 | 19,450.50 | 322 |
| Mar 22, 2024 | 20,132.50 | 20,132.50 | 19,494.00 | 19,678.50 | 19,678.50 | 365 |
| Mar 21, 2024 | 19,910.00 | 20,042.00 | 19,874.00 | 19,962.00 | 19,962.00 | 353 |
| Mar 20, 2024 | 19,606.00 | 19,972.00 | 19,552.00 | 19,867.00 | 19,867.00 | 523 |
| Mar 19, 2024 | 19,393.00 | 19,704.00 | 19,325.00 | 19,676.50 | 19,676.50 | 1,080 |
| Mar 18, 2024 | 18,973.00 | 19,267.00 | 18,921.50 | 19,112.50 | 19,112.50 | 210 |
| Mar 15, 2024 | 18,921.00 | 18,975.00 | 18,694.00 | 18,873.00 | 18,873.00 | 221 |
| Mar 14, 2024 | 18,915.50 | 19,066.50 | 18,786.50 | 18,791.00 | 18,791.00 | 168 |
| Mar 13, 2024 | 18,500.00 | 19,056.50 | 18,338.50 | 18,415.50 | 18,415.50 | 790 |
| Mar 12, 2024 | 17,710.00 | 18,780.00 | 17,710.00 | 18,502.50 | 18,502.50 | 677 |
| Mar 11, 2024 | 17,561.50 | 17,604.50 | 17,350.00 | 17,566.50 | 17,566.50 | 398 |
| Mar 8, 2024 | 17,190.50 | 17,540.00 | 17,190.50 | 17,540.00 | 17,540.00 | 254 |
| Mar 7, 2024 | 17,154.50 | 17,440.00 | 17,154.50 | 17,369.00 | 17,369.00 | 947 |
| Mar 6, 2024 | 17,375.00 | 17,516.00 | 16,770.00 | 17,090.50 | 17,090.50 | 1,240 |
| Mar 5, 2024 | 17,608.00 | 17,615.00 | 17,240.00 | 17,241.00 | 17,241.00 | 831 |
| Mar 4, 2024 | 17,707.00 | 17,707.00 | 17,248.00 | 17,565.00 | 17,565.00 | 1,158 |
| Mar 1, 2024 | 17,662.00 | 18,120.00 | 17,662.00 | 17,980.00 | 17,980.00 | 1,298 |
| Feb 29, 2024 | 17,616.50 | 17,650.00 | 17,131.50 | 17,147.00 | 17,147.00 | 368 |
| Feb 28, 2024 | 17,492.50 | 17,769.00 | 17,141.00 | 17,162.00 | 17,162.00 | 423 |
| Feb 27, 2024 | 17,617.50 | 17,735.00 | 17,505.50 | 17,584.00 | 17,584.00 | 216 |
| Feb 26, 2024 | 18,034.00 | 18,074.50 | 17,584.50 | 17,696.50 | 17,696.50 | 243 |
| Feb 23, 2024 | 17,500.00 | 18,100.00 | 17,500.00 | 18,056.00 | 18,056.00 | 124 |
| Feb 22, 2024 | 18,206.00 | 18,256.50 | 17,855.00 | 17,959.50 | 17,959.50 | 57 |
| Feb 21, 2024 | 18,208.00 | 18,466.00 | 18,109.50 | 18,198.00 | 18,198.00 | 283 |
| Feb 20, 2024 | 18,100.00 | 18,518.50 | 18,100.00 | 18,320.00 | 18,320.00 | 279 |
| Feb 19, 2024 | 18,100.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | 109 |
| Feb 16, 2024 | 18,671.50 | 18,675.50 | 17,570.00 | 18,100.00 | 18,100.00 | 826 |
| Feb 15, 2024 | 19,169.00 | 19,169.00 | 18,605.00 | 19,103.00 | 19,103.00 | 141 |
| Feb 14, 2024 | 19,400.00 | 19,400.00 | 18,525.50 | 18,757.50 | 18,757.50 | 642 |
| Feb 9, 2024 | 19,650.00 | 20,047.50 | 19,288.50 | 19,309.50 | 19,309.50 | 383 |
| Feb 8, 2024 | 20,078.00 | 20,300.00 | 19,632.50 | 19,694.50 | 19,694.50 | 214 |
| Feb 7, 2024 | 20,200.00 | 20,454.50 | 19,931.00 | 20,032.00 | 20,032.00 | 808 |
| Feb 6, 2024 | 0.09 Dividend | |||||
| Feb 6, 2024 | 20,500.00 | 20,700.00 | 20,030.50 | 20,170.00 | 20,170.00 | 436 |
| Feb 5, 2024 | 21,496.00 | 21,496.00 | 20,715.00 | 20,904.00 | 20,903.91 | 161 |
| Feb 2, 2024 | 21,400.00 | 21,500.00 | 20,915.00 | 20,915.00 | 20,914.91 | 271 |
| Feb 1, 2024 | 20,600.00 | 21,000.00 | 20,313.00 | 21,000.00 | 20,999.91 | 322 |
| Jan 31, 2024 | 20,975.00 | 21,210.00 | 19,913.00 | 20,227.00 | 20,226.91 | 556 |
| Jan 30, 2024 | 21,321.00 | 21,321.00 | 19,942.00 | 20,950.50 | 20,950.41 | 2,052 |
| Jan 29, 2024 | 21,855.50 | 22,359.50 | 21,855.50 | 22,115.00 | 22,114.90 | 182 |
| Jan 26, 2024 | 22,624.50 | 22,624.50 | 21,600.00 | 21,704.00 | 21,703.90 | 139 |
| Jan 25, 2024 | 22,500.00 | 23,190.00 | 21,994.00 | 22,390.00 | 22,389.90 | 498 |
| Jan 24, 2024 | 21,600.00 | 22,554.50 | 21,600.00 | 22,428.00 | 22,427.90 | 963 |
| Jan 23, 2024 | 22,348.00 | 22,400.00 | 21,600.00 | 21,740.00 | 21,739.90 | 151 |
| Jan 22, 2024 | 22,074.00 | 22,411.00 | 21,672.50 | 22,348.50 | 22,348.40 | 980 |
| Jan 19, 2024 | 21,000.00 | 21,903.50 | 20,889.00 | 21,637.00 | 21,636.90 | 357 |
| Jan 18, 2024 | 20,997.00 | 21,170.50 | 20,574.00 | 20,887.50 | 20,887.41 | 332 |
| Jan 17, 2024 | 19,500.00 | 20,902.00 | 19,300.00 | 20,312.50 | 20,312.41 | 915 |
| Jan 16, 2024 | 19,642.00 | 20,032.00 | 19,321.00 | 19,828.00 | 19,827.91 | 359 |
| Jan 15, 2024 | 19,800.00 | 19,836.00 | 19,200.00 | 19,740.50 | 19,740.41 | 305 |
| Jan 12, 2024 | 19,014.50 | 19,800.00 | 18,475.00 | 19,162.50 | 19,162.42 | 542 |
| Jan 11, 2024 | 19,031.00 | 19,102.50 | 18,581.00 | 18,746.00 | 18,745.92 | 490 |
| Jan 10, 2024 | 19,500.00 | 20,210.00 | 18,861.00 | 19,031.00 | 19,030.92 | 864 |
| Jan 9, 2024 | 20,000.00 | 20,303.50 | 19,355.00 | 19,446.50 | 19,446.41 | 733 |
| Jan 8, 2024 | 19,800.00 | 20,099.50 | 18,900.00 | 19,972.00 | 19,971.91 | 2,368 |
| Jan 5, 2024 | 18,750.00 | 19,800.00 | 18,750.00 | 19,623.00 | 19,622.91 | 544 |
| Jan 4, 2024 | 18,500.00 | 19,019.50 | 18,369.00 | 18,750.50 | 18,750.42 | 397 |
| Jan 3, 2024 | 17,400.00 | 18,345.50 | 16,957.50 | 18,271.00 | 18,270.92 | 489 |
| Jan 2, 2024 | 16,854.50 | 17,310.00 | 16,775.50 | 17,267.00 | 17,266.92 | 365 |
| Dec 29, 2023 | 16,850.00 | 16,850.00 | 16,300.00 | 16,774.00 | 16,773.93 | 309 |
| Dec 28, 2023 | 15,819.00 | 16,600.00 | 15,819.00 | 16,291.50 | 16,291.43 | 513 |
| Dec 27, 2023 | 16,675.00 | 16,675.00 | 15,200.00 | 15,465.50 | 15,465.43 | 1,711 |
| Dec 26, 2023 | 17,000.00 | 17,000.00 | 16,150.00 | 16,443.50 | 16,443.43 | 2,531 |
| Dec 22, 2023 | 16,600.00 | 16,884.00 | 16,600.00 | 16,734.50 | 16,734.43 | 168 |
| Dec 21, 2023 | 16,856.00 | 16,856.00 | 16,200.00 | 16,507.00 | 16,506.93 | 420 |
| Dec 20, 2023 | 17,500.00 | 17,500.00 | 16,678.00 | 16,702.00 | 16,701.93 | 217 |
| Dec 19, 2023 | 16,800.00 | 17,091.50 | 16,500.00 | 16,745.00 | 16,744.93 | 276 |
| Dec 18, 2023 | 17,600.00 | 17,924.00 | 16,320.50 | 16,582.00 | 16,581.93 | 461 |
| Dec 15, 2023 | 18,500.00 | 18,500.00 | 17,000.00 | 17,235.50 | 17,235.42 | 282 |
| Dec 14, 2023 | 16,492.00 | 18,199.00 | 16,492.00 | 17,902.50 | 17,902.42 | 1,037 |
| Dec 13, 2023 | 17,560.00 | 19,000.00 | 15,591.50 | 16,492.50 | 16,492.43 | 286 |
| Dec 12, 2023 | 16,900.00 | 17,214.50 | 16,275.50 | 17,137.00 | 17,136.92 | 503 |
| Dec 11, 2023 | 16,450.00 | 16,950.00 | 15,900.00 | 16,636.50 | 16,636.43 | 731 |
| Dec 7, 2023 | 16,020.00 | 16,200.00 | 15,000.00 | 15,992.00 | 15,991.93 | 760 |
| Dec 6, 2023 | 15,450.00 | 15,610.50 | 14,800.00 | 15,536.00 | 15,535.93 | 668 |
| Dec 5, 2023 | 0.08 Dividend | |||||
| Dec 5, 2023 | 15,258.50 | 15,457.00 | 15,071.50 | 15,424.50 | 15,424.43 | 317 |
| Dec 4, 2023 | 15,700.00 | 15,895.00 | 15,402.00 | 15,511.50 | 15,511.35 | 561 |
| Dec 1, 2023 | 14,100.00 | 16,072.50 | 14,100.00 | 15,855.50 | 15,855.34 | 247 |
| Nov 30, 2023 | 14,400.00 | 14,656.50 | 14,051.00 | 14,365.00 | 14,364.86 | 176 |
| Nov 29, 2023 | 14,550.00 | 14,737.50 | 13,823.00 | 14,449.50 | 14,449.36 | 248 |
| Nov 28, 2023 | 14,433.00 | 14,907.00 | 14,100.00 | 14,604.00 | 14,603.86 | 823 |
| Nov 27, 2023 | 15,805.00 | 15,805.00 | 14,199.50 | 15,000.00 | 14,999.85 | 56 |
| Nov 24, 2023 | 16,900.00 | 17,673.00 | 15,805.00 | 15,810.00 | 15,809.85 | 777 |
| Nov 23, 2023 | 15,500.00 | 16,500.00 | 15,500.00 | 16,500.00 | 16,499.84 | 14 |
| Nov 22, 2023 | 15,300.00 | 16,500.00 | 14,256.50 | 16,500.00 | 16,499.84 | 499 |
| Nov 21, 2023 | 14,800.00 | 15,300.00 | 14,463.00 | 14,947.00 | 14,946.85 | 180 |
| Nov 17, 2023 | 15,000.00 | 15,490.00 | 14,817.50 | 15,490.00 | 15,489.85 | 138 |
| Nov 16, 2023 | 15,239.50 | 15,273.00 | 14,918.00 | 14,949.50 | 14,949.35 | 41 |
| Nov 15, 2023 | 15,919.50 | 16,000.00 | 15,607.50 | 15,766.00 | 15,765.85 | 188 |
| Nov 14, 2023 | 15,642.00 | 16,046.50 | 15,642.00 | 15,872.00 | 15,871.84 | 115 |
| Nov 13, 2023 | 15,768.50 | 15,990.00 | 15,676.50 | 15,837.50 | 15,837.34 | 304 |
| Nov 10, 2023 | 15,500.00 | 15,931.00 | 15,477.50 | 15,754.00 | 15,753.85 | 260 |
| Nov 9, 2023 | 15,279.50 | 16,043.00 | 14,853.50 | 15,300.00 | 15,299.85 | 178 |
| Nov 8, 2023 | 15,080.00 | 15,243.00 | 13,772.00 | 14,737.50 | 14,737.36 | 157 |
| Nov 7, 2023 | 16,400.00 | 16,400.00 | 15,187.00 | 15,219.00 | 15,218.85 | 198 |
| Nov 3, 2023 | 16,212.50 | 16,365.50 | 16,212.50 | 16,365.50 | 16,365.34 | 3 |
| Nov 2, 2023 | 16,635.50 | 17,055.50 | 16,635.50 | 16,823.00 | 16,822.84 | 300 |
| Nov 1, 2023 | 16,010.00 | 16,570.50 | 16,010.00 | 16,394.50 | 16,394.34 | 139 |
| Oct 31, 2023 | 16,000.00 | 16,000.00 | 15,726.50 | 15,800.00 | 15,799.85 | 8 |
| Oct 30, 2023 | 15,648.50 | 16,037.00 | 15,648.50 | 16,016.00 | 16,015.84 | 159 |
| Oct 27, 2023 | 15,960.00 | 16,058.00 | 15,270.00 | 15,270.00 | 15,269.85 | 43 |
| Oct 26, 2023 | 16,868.00 | 16,868.00 | 16,008.50 | 16,312.50 | 16,312.34 | 124 |
| Oct 25, 2023 | 16,495.00 | 16,495.00 | 15,511.00 | 16,495.00 | 16,494.84 | 79 |
| Oct 24, 2023 | 17,715.00 | 18,806.00 | 16,495.00 | 16,495.00 | 16,494.84 | 109 |
| Oct 23, 2023 | 18,466.00 | 19,343.50 | 18,361.00 | 18,560.00 | 18,559.82 | 1,637 |
| Oct 20, 2023 | 19,000.00 | 20,200.00 | 18,485.50 | 19,525.50 | 19,525.31 | 2,181 |
| Oct 19, 2023 | 19,570.00 | 19,570.00 | 18,852.50 | 19,042.00 | 19,041.81 | 731 |
| Oct 18, 2023 | 19,550.00 | 19,951.50 | 19,273.00 | 19,585.50 | 19,585.31 | 449 |
| Oct 17, 2023 | 18,598.50 | 19,922.00 | 18,598.50 | 19,474.50 | 19,474.31 | 397 |
| Oct 12, 2023 | 18,607.00 | 19,294.00 | 18,496.00 | 18,496.00 | 18,495.82 | 135 |
| Oct 11, 2023 | 18,400.00 | 18,400.00 | 17,434.00 | 18,247.50 | 18,247.32 | 170 |
| Oct 10, 2023 | 17,621.00 | 19,321.50 | 17,620.00 | 18,729.50 | 18,729.32 | 136 |
| Oct 9, 2023 | 16,707.50 | 17,482.00 | 16,707.50 | 17,185.50 | 17,185.33 | 878 |
| Oct 6, 2023 | 17,500.00 | 17,550.00 | 15,910.50 | 16,060.00 | 16,059.84 | 268 |
| Oct 5, 2023 | 16,820.00 | 17,400.00 | 16,755.00 | 17,274.00 | 17,273.83 | 33 |
| Oct 4, 2023 | 16,900.00 | 17,052.00 | 16,413.50 | 16,755.50 | 16,755.34 | 678 |
| Oct 3, 2023 | 16,053.00 | 16,892.00 | 15,866.50 | 16,877.00 | 16,876.84 | 530 |
| Oct 2, 2023 | 16,100.00 | 16,148.00 | 15,800.50 | 16,000.00 | 15,999.84 | 184 |
| Sep 29, 2023 | 16,348.50 | 16,429.50 | 15,782.00 | 16,014.50 | 16,014.34 | 1,102 |
| Sep 28, 2023 | 16,186.00 | 16,661.50 | 16,186.00 | 16,661.50 | 16,661.34 | 622 |
| Sep 27, 2023 | 15,750.00 | 16,143.00 | 15,750.00 | 16,037.00 | 16,036.84 | 151 |
| Sep 26, 2023 | 15,215.00 | 15,498.00 | 15,047.00 | 15,314.50 | 15,314.35 | 81 |
| Sep 25, 2023 | 14,735.50 | 15,183.50 | 14,735.50 | 15,179.00 | 15,178.85 | 159 |
| Sep 22, 2023 | 14,770.00 | 14,770.00 | 14,719.00 | 14,736.00 | 14,735.86 | 12 |
| Sep 21, 2023 | 14,666.50 | 14,820.00 | 14,599.50 | 14,770.00 | 14,769.86 | 130 |
| Sep 20, 2023 | 15,054.00 | 15,054.00 | 14,858.50 | 15,009.50 | 15,009.35 | 33 |
| Sep 19, 2023 | 14,840.50 | 14,984.50 | 14,840.50 | 14,884.00 | 14,883.85 | 148 |
| Sep 18, 2023 | 15,100.00 | 15,148.50 | 14,923.50 | 15,000.00 | 14,999.85 | 144 |
| Sep 15, 2023 | 14,987.50 | 14,987.50 | 14,887.00 | 14,900.00 | 14,899.85 | 13 |
| Sep 14, 2023 | 14,907.50 | 15,227.00 | 14,907.50 | 15,100.50 | 15,100.35 | 89 |
| Sep 13, 2023 | 15,211.00 | 15,325.00 | 14,907.50 | 14,907.50 | 14,907.35 | 111 |
| Sep 12, 2023 | 15,000.00 | 15,353.50 | 14,900.00 | 15,353.50 | 15,353.35 | 50 |
| Sep 11, 2023 | 14,854.00 | 15,085.50 | 14,770.50 | 14,963.50 | 14,963.35 | 174 |
| Sep 8, 2023 | 14,929.50 | 15,060.50 | 14,723.00 | 14,800.00 | 14,799.86 | 114 |
| Sep 7, 2023 | 15,650.50 | 15,650.50 | 15,089.00 | 15,213.00 | 15,212.85 | 103 |
| Sep 6, 2023 | 15,492.50 | 15,642.00 | 15,292.00 | 15,514.50 | 15,514.35 | 96 |
| Sep 5, 2023 | 0.08 Dividend | |||||
| Sep 5, 2023 | 15,388.50 | 15,484.00 | 15,177.50 | 15,374.50 | 15,374.35 | 62 |
| Sep 4, 2023 | 15,400.00 | 16,000.00 | 15,400.00 | 16,000.00 | 15,999.76 | 19 |
| Sep 1, 2023 | 15,280.50 | 15,430.50 | 15,207.00 | 15,399.00 | 15,398.77 | 28 |
| Aug 31, 2023 | 15,852.50 | 15,852.50 | 15,177.00 | 15,345.50 | 15,345.27 | 138 |
| Aug 30, 2023 | 15,900.00 | 15,979.00 | 15,680.00 | 15,725.00 | 15,724.77 | 110 |
| Aug 29, 2023 | 15,095.50 | 15,448.00 | 15,095.50 | 15,448.00 | 15,447.77 | 30 |
| Aug 28, 2023 | 14,950.00 | 15,158.50 | 14,950.00 | 15,059.00 | 15,058.77 | 13 |
| Aug 25, 2023 | 14,543.50 | 14,633.00 | 14,434.00 | 14,597.50 | 14,597.28 | 27 |
| Aug 24, 2023 | 14,470.50 | 14,652.00 | 14,334.50 | 14,474.00 | 14,473.78 | 81 |
| Aug 23, 2023 | 14,037.50 | 14,476.00 | 14,037.50 | 14,476.00 | 14,475.78 | 306 |
| Aug 22, 2023 | 14,270.00 | 14,270.00 | 13,981.50 | 14,056.00 | 14,055.79 | 40 |
| Aug 18, 2023 | 14,227.00 | 14,456.00 | 14,195.00 | 14,274.50 | 14,274.29 | 116 |
| Aug 17, 2023 | 14,402.00 | 14,566.50 | 14,273.00 | 14,358.00 | 14,357.79 | 95 |
| Aug 16, 2023 | 13,976.50 | 13,976.50 | 13,796.50 | 13,861.00 | 13,860.79 | 127 |
| Aug 15, 2023 | 13,008.00 | 13,580.00 | 13,008.00 | 13,580.00 | 13,579.80 | 405 |
| Aug 14, 2023 | 13,109.50 | 13,109.50 | 12,873.00 | 13,018.00 | 13,017.80 | 100 |
| Aug 11, 2023 | 12,020.00 | 12,020.00 | 11,739.00 | 11,990.50 | 11,990.32 | 323 |
| Aug 10, 2023 | 11,879.50 | 12,000.00 | 11,629.50 | 11,822.50 | 11,822.32 | 182 |
| Aug 9, 2023 | 12,000.00 | 12,000.00 | 11,746.50 | 11,879.50 | 11,879.32 | 324 |
| Aug 8, 2023 | 11,950.00 | 11,950.00 | 11,451.50 | 11,585.50 | 11,585.33 | 348 |
| Aug 7, 2023 | 11,343.50 | 11,596.00 | 11,343.50 | 11,593.50 | 11,593.33 | 149 |
| Aug 4, 2023 | 11,020.00 | 11,418.00 | 11,020.00 | 11,338.00 | 11,337.83 | 141 |
| Aug 3, 2023 | 11,053.00 | 11,263.00 | 11,036.00 | 11,036.50 | 11,036.33 | 113 |
| Aug 2, 2023 | 10,847.00 | 10,941.00 | 10,698.50 | 10,941.00 | 10,940.84 | 118 |
| Aug 1, 2023 | 10,774.00 | 10,774.00 | 10,678.50 | 10,772.50 | 10,772.34 | 71 |
| Jul 31, 2023 | 10,637.00 | 10,774.00 | 10,608.50 | 10,774.00 | 10,773.84 | 106 |
| Jul 28, 2023 | 10,435.00 | 10,464.00 | 10,373.00 | 10,464.00 | 10,463.84 | 55 |
| Jul 27, 2023 | 10,601.50 | 10,612.00 | 10,314.00 | 10,390.00 | 10,389.84 | 50 |
| Jul 26, 2023 | 10,500.00 | 10,553.50 | 10,394.00 | 10,441.00 | 10,440.84 | 37 |
| Jul 25, 2023 | 10,105.00 | 10,500.00 | 10,105.00 | 10,499.00 | 10,498.84 | 39 |
| Jul 24, 2023 | 9,852.50 | 10,105.00 | 9,852.50 | 10,105.00 | 10,104.85 | 264 |
| Jul 21, 2023 | 10,050.00 | 10,050.00 | 9,742.00 | 9,995.50 | 9,995.35 | 263 |
| Jul 20, 2023 | 10,063.00 | 10,150.00 | 10,022.50 | 10,145.00 | 10,144.85 | 29 |
| Jul 19, 2023 | 10,030.00 | 10,105.50 | 9,965.50 | 10,034.00 | 10,033.85 | 74 |
| Jul 18, 2023 | 10,160.50 | 10,160.50 | 10,024.00 | 10,100.00 | 10,099.85 | 52 |
| Jul 17, 2023 | 10,103.50 | 10,200.00 | 9,962.50 | 10,055.00 | 10,054.85 | 65 |
| Jul 14, 2023 | 10,009.00 | 10,243.00 | 10,009.00 | 10,157.00 | 10,156.85 | 116 |
| Jul 13, 2023 | 9,896.50 | 10,095.00 | 9,806.00 | 10,008.00 | 10,007.85 | 189 |
| Jul 12, 2023 | 9,702.00 | 9,820.50 | 9,647.50 | 9,738.50 | 9,738.35 | 207 |
| Jul 11, 2023 | 9,409.50 | 9,664.50 | 9,272.50 | 9,660.50 | 9,660.36 | 246 |
| Jul 10, 2023 | 9,214.50 | 9,231.50 | 9,051.00 | 9,220.50 | 9,220.36 | 390 |
| Jul 7, 2023 | 8,734.00 | 9,266.50 | 8,734.00 | 9,257.00 | 9,256.86 | 321 |
| Jul 6, 2023 | 8,341.50 | 8,493.00 | 8,341.50 | 8,453.50 | 8,453.37 | 53 |
| Jul 5, 2023 | 8,363.50 | 8,439.50 | 8,329.00 | 8,341.50 | 8,341.38 | 53 |
| Jul 4, 2023 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 8,498.87 | 1 |
| Jul 3, 2023 | 8,341.00 | 8,499.00 | 8,341.00 | 8,499.00 | 8,498.87 | 32 |
| Jun 30, 2023 | 8,355.50 | 8,443.00 | 8,298.00 | 8,443.00 | 8,442.87 | 88 |
| Jun 29, 2023 | 8,240.00 | 8,240.00 | 8,110.00 | 8,174.50 | 8,174.38 | 142 |
| Jun 28, 2023 | 8,152.50 | 8,236.00 | 8,152.50 | 8,231.50 | 8,231.38 | 34 |
| Jun 27, 2023 | 8,200.00 | 8,244.00 | 8,150.00 | 8,219.50 | 8,219.38 | 105 |
| Jun 26, 2023 | 8,072.50 | 8,171.00 | 8,015.50 | 8,124.00 | 8,123.88 | 865 |
| Jun 23, 2023 | 7,907.00 | 8,039.00 | 7,907.00 | 8,038.00 | 8,037.88 | 69 |
| Jun 22, 2023 | 7,922.50 | 8,037.00 | 7,922.50 | 7,972.50 | 7,972.38 | 74 |
| Jun 21, 2023 | 8,031.00 | 8,129.00 | 8,031.00 | 8,076.00 | 8,075.88 | 36 |
| Jun 16, 2023 | 8,115.50 | 8,154.00 | 8,079.50 | 8,083.50 | 8,083.38 | 67 |
| Jun 15, 2023 | 8,026.00 | 8,118.00 | 8,026.00 | 8,088.50 | 8,088.38 | 129 |
| Jun 14, 2023 | 8,004.50 | 8,004.50 | 7,868.50 | 7,924.50 | 7,924.38 | 142 |
| Jun 13, 2023 | 8,150.00 | 8,152.00 | 8,005.00 | 8,005.00 | 8,004.88 | 99 |
| Jun 12, 2023 | 7,803.50 | 7,899.00 | 7,768.50 | 7,811.00 | 7,810.88 | 34 |
| Jun 9, 2023 | 7,947.50 | 7,964.00 | 7,889.00 | 7,889.00 | 7,888.88 | 140 |
| Jun 8, 2023 | 7,912.00 | 7,973.00 | 7,854.00 | 7,854.00 | 7,853.88 | 457 |
| Jun 7, 2023 | 7,874.00 | 7,984.00 | 7,870.00 | 7,937.50 | 7,937.38 | 236 |
| Jun 6, 2023 | 0.08 Dividend | |||||
| Jun 6, 2023 | 7,640.00 | 7,750.00 | 7,616.00 | 7,750.00 | 7,749.88 | 110 |
| Jun 5, 2023 | 7,688.00 | 7,700.00 | 7,617.50 | 7,659.00 | 7,658.80 | 110 |
| Jun 2, 2023 | 7,550.50 | 7,817.00 | 7,550.50 | 7,760.50 | 7,760.30 | 261 |
| Jun 1, 2023 | 7,094.00 | 7,527.00 | 7,094.00 | 7,456.00 | 7,455.81 | 280 |
| May 31, 2023 | 7,000.00 | 7,055.00 | 6,983.00 | 7,031.00 | 7,030.82 | 124 |
| May 30, 2023 | 7,175.50 | 7,250.00 | 7,082.00 | 7,159.50 | 7,159.31 | 225 |
| May 29, 2023 | 7,615.00 | 7,615.00 | 7,615.00 | 7,615.00 | 7,614.80 | 1 |
| May 24, 2023 | 7,575.00 | 7,625.00 | 7,501.00 | 7,617.00 | 7,616.80 | 83 |
| May 23, 2023 | 7,650.00 | 7,679.50 | 7,536.50 | 7,550.00 | 7,549.80 | 185 |
| May 22, 2023 | 7,549.50 | 7,588.00 | 7,473.00 | 7,567.50 | 7,567.30 | 131 |
| May 19, 2023 | 7,542.50 | 7,542.50 | 7,419.50 | 7,419.50 | 7,419.31 | 185 |
| May 18, 2023 | 7,120.00 | 7,445.50 | 7,101.00 | 7,416.50 | 7,416.31 | 159 |
| May 17, 2023 | 7,024.00 | 7,159.00 | 6,971.50 | 7,107.00 | 7,106.82 | 284 |
| May 16, 2023 | 6,970.00 | 6,990.00 | 6,850.50 | 6,940.00 | 6,939.82 | 184 |
| May 15, 2023 | 6,903.00 | 7,035.00 | 6,903.00 | 7,010.00 | 7,009.82 | 102 |
| May 12, 2023 | 6,758.50 | 6,823.50 | 6,758.50 | 6,823.50 | 6,823.32 | 97 |
| May 11, 2023 | 6,682.00 | 6,732.00 | 6,659.50 | 6,660.00 | 6,659.83 | 1,044 |
| May 10, 2023 | 6,896.50 | 6,896.50 | 6,865.50 | 6,881.00 | 6,880.82 | 914 |
| May 9, 2023 | 7,069.00 | 7,192.50 | 7,036.00 | 7,092.00 | 7,091.82 | 162 |
| May 8, 2023 | 7,110.00 | 7,124.50 | 7,000.00 | 7,124.50 | 7,124.32 | 47 |
| May 5, 2023 | 6,876.50 | 6,980.00 | 6,876.50 | 6,940.00 | 6,939.82 | 144 |
| May 4, 2023 | 6,775.00 | 6,790.00 | 6,688.00 | 6,736.50 | 6,736.33 | 211 |
| May 3, 2023 | 6,950.00 | 6,958.00 | 6,779.00 | 6,779.00 | 6,778.83 | 110 |
| May 2, 2023 | 7,200.00 | 7,274.50 | 7,032.50 | 7,032.50 | 7,032.32 | 92 |
| Apr 28, 2023 | 7,321.00 | 7,475.00 | 7,290.00 | 7,449.50 | 7,449.31 | 258 |
| Apr 27, 2023 | 7,440.00 | 7,440.00 | 7,217.50 | 7,304.50 | 7,304.31 | 756 |
| Apr 26, 2023 | 7,470.50 | 7,480.50 | 7,280.00 | 7,429.00 | 7,428.81 | 325 |