Mexico - Delayed Quote • MXN
UnitedHealth Group Incorporated (UNH.MX)
At close: April 26 at 10:48 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 26, 2024 | 8,490.75 | 8,490.75 | 8,490.75 | 8,490.75 | 8,490.75 | 12 |
| Apr 25, 2024 | 8,560.00 | 8,560.00 | 8,325.02 | 8,485.00 | 8,485.00 | 1,092 |
| Apr 24, 2024 | 8,314.15 | 8,314.15 | 8,300.00 | 8,300.00 | 8,300.00 | 1,809 |
| Apr 23, 2024 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | - |
| Apr 22, 2024 | 8,480.00 | 8,480.00 | 8,464.00 | 8,464.00 | 8,464.00 | 2,443 |
| Apr 19, 2024 | 8,644.00 | 8,700.00 | 8,582.00 | 8,582.00 | 8,582.00 | 67 |
| Apr 18, 2024 | 8,392.60 | 8,500.00 | 8,355.02 | 8,465.00 | 8,465.00 | 1,369 |
| Apr 17, 2024 | 8,100.00 | 8,230.00 | 8,100.00 | 8,230.00 | 8,230.00 | 532 |
| Apr 16, 2024 | 7,965.00 | 8,049.98 | 7,867.21 | 8,020.00 | 8,020.00 | 1,276 |
| Apr 15, 2024 | 7,450.00 | 7,499.98 | 7,438.00 | 7,499.97 | 7,499.97 | 149 |
| Apr 12, 2024 | 7,364.44 | 7,400.00 | 7,279.47 | 7,279.47 | 7,279.47 | 2,390 |
| Apr 11, 2024 | 7,346.00 | 7,346.00 | 7,310.42 | 7,310.42 | 7,310.42 | 205 |
| Apr 10, 2024 | 7,490.00 | 7,490.00 | 7,410.00 | 7,418.92 | 7,418.92 | 232 |
| Apr 9, 2024 | 7,471.12 | 7,471.12 | 7,471.12 | 7,471.12 | 7,471.12 | - |
| Apr 8, 2024 | 7,445.00 | 7,471.12 | 7,445.00 | 7,471.12 | 7,471.12 | 63 |
| Apr 5, 2024 | 7,521.00 | 7,521.00 | 7,521.00 | 7,521.00 | 7,521.00 | - |
| Apr 4, 2024 | 7,590.00 | 7,590.00 | 7,521.00 | 7,521.00 | 7,521.00 | 605 |
| Apr 3, 2024 | 7,671.00 | 7,671.00 | 7,609.00 | 7,610.01 | 7,610.01 | 540 |
| Apr 2, 2024 | 7,650.00 | 7,650.00 | 7,470.00 | 7,592.00 | 7,592.00 | 967 |
| Apr 1, 2024 | 8,318.48 | 8,318.48 | 8,164.00 | 8,164.00 | 8,164.00 | 52 |
| Mar 27, 2024 | 8,155.00 | 8,162.41 | 8,155.00 | 8,162.41 | 8,162.41 | 226 |
| Mar 26, 2024 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 12 |
| Mar 25, 2024 | 8,160.39 | 8,160.39 | 8,090.00 | 8,095.00 | 8,095.00 | 1,411 |
| Mar 22, 2024 | 8,245.00 | 8,265.00 | 8,245.00 | 8,265.00 | 8,265.00 | 49 |
| Mar 21, 2024 | 8,259.14 | 8,259.14 | 8,259.14 | 8,259.14 | 8,259.14 | - |
| Mar 20, 2024 | 8,259.14 | 8,259.14 | 8,259.14 | 8,259.14 | 8,259.14 | 437 |
| Mar 19, 2024 | 8,295.00 | 8,299.60 | 8,277.00 | 8,286.25 | 8,286.25 | 694 |
| Mar 15, 2024 | 8,197.85 | 8,198.85 | 8,190.26 | 8,190.26 | 8,190.26 | 99 |
| Mar 14, 2024 | 8,159.20 | 8,159.20 | 8,145.75 | 8,148.50 | 8,148.50 | 104 |
| Mar 13, 2024 | 8,280.20 | 8,285.00 | 8,124.80 | 8,124.90 | 8,124.90 | 207 |
| Mar 12, 2024 | 8,255.00 | 8,260.00 | 8,245.00 | 8,245.00 | 8,245.00 | 43 |
| Mar 11, 2024 | 8,210.00 | 8,210.00 | 8,209.00 | 8,209.00 | 8,209.00 | 258 |
| Mar 8, 2024 | 1.88 Dividend | |||||
| Mar 8, 2024 | 8,116.00 | 8,116.00 | 8,097.31 | 8,097.31 | 8,097.31 | 718 |
| Mar 7, 2024 | 8,050.00 | 8,166.39 | 8,022.70 | 8,022.70 | 8,020.82 | 1,004 |
| Mar 6, 2024 | 8,084.50 | 8,084.50 | 7,930.00 | 7,930.00 | 7,928.14 | 170 |
| Mar 5, 2024 | 8,036.50 | 8,036.50 | 8,004.00 | 8,011.36 | 8,009.48 | 671 |
| Mar 4, 2024 | 8,263.00 | 8,263.00 | 8,160.00 | 8,176.60 | 8,174.68 | 979 |
| Mar 1, 2024 | 8,180.00 | 8,320.00 | 8,160.00 | 8,320.00 | 8,318.05 | 1,456 |
| Feb 29, 2024 | 8,490.14 | 8,490.14 | 8,350.00 | 8,350.00 | 8,348.04 | 222 |
| Feb 28, 2024 | 8,547.00 | 8,547.00 | 8,300.00 | 8,505.00 | 8,503.01 | 3,775 |
| Feb 27, 2024 | 8,906.85 | 8,924.00 | 8,906.85 | 8,924.00 | 8,921.91 | 2,086 |
| Feb 26, 2024 | 9,086.80 | 9,086.80 | 8,808.41 | 8,808.41 | 8,806.35 | 1,582 |
| Feb 23, 2024 | 9,050.00 | 9,050.00 | 9,000.64 | 9,000.64 | 8,998.53 | 18 |
| Feb 22, 2024 | 8,881.00 | 8,975.00 | 8,881.00 | 8,975.00 | 8,972.90 | 828 |
| Feb 21, 2024 | 8,674.21 | 8,853.75 | 8,674.21 | 8,853.75 | 8,851.68 | 320 |
| Feb 20, 2024 | 8,920.00 | 8,920.00 | 8,880.31 | 8,880.31 | 8,878.23 | 2,323 |
| Feb 19, 2024 | 8,863.00 | 8,863.00 | 8,863.00 | 8,863.00 | 8,860.92 | - |
| Feb 16, 2024 | 8,863.00 | 8,863.00 | 8,863.00 | 8,863.00 | 8,860.92 | 1,014 |
| Feb 15, 2024 | 8,885.00 | 8,885.00 | 8,863.00 | 8,863.00 | 8,860.92 | 2,117 |
| Feb 14, 2024 | 8,844.00 | 8,844.00 | 8,818.40 | 8,818.40 | 8,816.33 | 256 |
| Feb 13, 2024 | 8,990.00 | 8,990.00 | 8,875.00 | 8,875.00 | 8,872.92 | 48 |
| Feb 12, 2024 | 8,803.00 | 8,803.00 | 8,803.00 | 8,803.00 | 8,800.94 | 12 |
| Feb 9, 2024 | 8,852.00 | 8,852.00 | 8,833.00 | 8,833.00 | 8,830.93 | 456 |
| Feb 8, 2024 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 8,902.91 | 15 |
| Feb 7, 2024 | 8,840.00 | 8,840.00 | 8,826.36 | 8,838.29 | 8,836.22 | 861 |
| Feb 6, 2024 | 8,640.48 | 8,676.25 | 8,640.48 | 8,676.00 | 8,673.97 | 413 |
| Feb 2, 2024 | 8,789.00 | 8,861.99 | 8,745.20 | 8,861.99 | 8,859.91 | 187 |
| Feb 1, 2024 | 8,735.00 | 8,735.00 | 8,663.85 | 8,663.85 | 8,661.82 | 109 |
| Jan 31, 2024 | 8,812.25 | 8,818.50 | 8,812.25 | 8,818.50 | 8,816.43 | 915 |
| Jan 30, 2024 | 8,665.15 | 8,665.15 | 8,665.15 | 8,665.15 | 8,663.12 | - |
| Jan 29, 2024 | 8,677.53 | 8,694.80 | 8,665.15 | 8,665.15 | 8,663.12 | 574 |
| Jan 26, 2024 | 8,440.00 | 8,624.05 | 8,440.00 | 8,624.05 | 8,622.03 | 1,072 |
| Jan 25, 2024 | 8,450.00 | 8,480.00 | 8,280.50 | 8,439.79 | 8,437.81 | 2,363 |
| Jan 24, 2024 | 8,876.00 | 8,876.00 | 8,876.00 | 8,876.00 | 8,873.92 | 933 |
| Jan 23, 2024 | 8,930.00 | 8,960.00 | 8,930.00 | 8,960.00 | 8,957.90 | 77 |
| Jan 22, 2024 | 8,797.77 | 8,797.77 | 8,797.77 | 8,797.77 | 8,795.71 | 909 |
| Jan 19, 2024 | 8,829.59 | 8,829.59 | 8,744.27 | 8,744.27 | 8,742.22 | 3,347 |
| Jan 18, 2024 | 8,750.00 | 8,767.52 | 8,750.00 | 8,767.52 | 8,765.46 | 7,557 |
| Jan 17, 2024 | 9,125.70 | 9,125.70 | 9,125.70 | 9,125.70 | 9,123.56 | 590 |
| Jan 16, 2024 | 8,871.01 | 8,930.00 | 8,871.01 | 8,930.00 | 8,927.91 | 75 |
| Jan 15, 2024 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 8,757.95 | - |
| Jan 12, 2024 | 8,868.00 | 8,868.00 | 8,760.00 | 8,760.00 | 8,757.95 | 190 |
| Jan 11, 2024 | 9,135.20 | 9,135.20 | 9,135.20 | 9,135.20 | 9,133.06 | 11 |
| Jan 10, 2024 | 9,150.00 | 9,150.00 | 9,136.00 | 9,136.00 | 9,133.86 | 28 |
| Jan 9, 2024 | 9,046.48 | 9,127.80 | 9,040.55 | 9,127.80 | 9,125.66 | 705 |
| Jan 8, 2024 | 9,050.00 | 9,050.00 | 9,025.00 | 9,036.00 | 9,033.88 | 171 |
| Jan 5, 2024 | 9,067.99 | 9,080.62 | 9,067.99 | 9,080.62 | 9,078.49 | 143 |
| Jan 4, 2024 | 9,349.99 | 9,349.99 | 9,293.72 | 9,293.72 | 9,291.54 | 650 |
| Jan 3, 2024 | 9,225.00 | 9,349.99 | 9,200.00 | 9,285.71 | 9,283.53 | 109 |
| Jan 2, 2024 | 9,150.00 | 9,161.03 | 9,150.00 | 9,161.03 | 9,158.88 | 143 |
| Dec 29, 2023 | 8,953.26 | 8,953.26 | 8,953.26 | 8,953.26 | 8,951.16 | - |
| Dec 28, 2023 | 8,901.20 | 9,049.58 | 8,901.20 | 8,953.26 | 8,951.16 | 92 |
| Dec 27, 2023 | 8,841.13 | 8,844.50 | 8,819.00 | 8,834.90 | 8,832.83 | 490 |
| Dec 26, 2023 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,827.93 | - |
| Dec 22, 2023 | 8,851.00 | 8,851.00 | 8,830.00 | 8,830.00 | 8,827.93 | 417 |
| Dec 21, 2023 | 8,892.13 | 8,892.13 | 8,850.00 | 8,851.00 | 8,848.93 | 1,028 |
| Dec 20, 2023 | 8,912.00 | 8,912.00 | 8,912.00 | 8,912.00 | 8,909.91 | 337 |
| Dec 19, 2023 | 8,986.00 | 8,986.00 | 8,900.01 | 8,900.01 | 8,897.92 | 1,153 |
| Dec 18, 2023 | 9,053.00 | 9,053.00 | 9,046.85 | 9,046.85 | 9,044.73 | 522 |
| Dec 15, 2023 | 9,139.00 | 9,139.00 | 9,012.00 | 9,084.00 | 9,081.87 | 501 |
| Dec 14, 2023 | 9,447.35 | 9,447.35 | 9,139.00 | 9,139.00 | 9,136.86 | 167 |
| Dec 13, 2023 | 9,516.00 | 9,516.00 | 9,447.35 | 9,447.35 | 9,445.14 | 893 |
| Dec 11, 2023 | 9,425.00 | 9,425.00 | 9,417.00 | 9,417.00 | 9,414.79 | 1,166 |
| Dec 8, 2023 | 9,473.50 | 9,554.00 | 9,450.00 | 9,554.00 | 9,551.76 | 725 |
| Dec 7, 2023 | 9,569.00 | 9,598.75 | 9,535.00 | 9,598.75 | 9,596.50 | 272 |
| Dec 6, 2023 | 9,599.00 | 9,599.00 | 9,599.00 | 9,599.00 | 9,596.75 | - |
| Dec 5, 2023 | 9,596.85 | 9,603.00 | 9,596.85 | 9,599.00 | 9,596.75 | 33 |
| Dec 4, 2023 | 9,386.64 | 9,386.64 | 9,386.64 | 9,386.64 | 9,384.44 | - |
| Dec 1, 2023 | 1.88 Dividend | |||||
| Dec 1, 2023 | 9,386.64 | 9,386.64 | 9,386.64 | 9,386.64 | 9,384.44 | 183 |
| Nov 30, 2023 | 9,577.95 | 9,577.95 | 9,577.95 | 9,577.95 | 9,573.83 | 210 |
| Nov 29, 2023 | 9,262.36 | 9,270.11 | 9,231.30 | 9,231.30 | 9,227.33 | 26 |
| Nov 28, 2023 | 9,302.93 | 9,302.93 | 9,302.93 | 9,302.93 | 9,298.92 | 620 |
| Nov 27, 2023 | 9,319.00 | 9,319.00 | 9,319.00 | 9,319.00 | 9,314.99 | 149 |
| Nov 24, 2023 | 9,338.00 | 9,338.00 | 9,338.00 | 9,338.00 | 9,333.98 | 10 |
| Nov 23, 2023 | 9,365.92 | 9,365.92 | 9,365.92 | 9,365.92 | 9,361.89 | - |
| Nov 22, 2023 | 9,365.92 | 9,365.92 | 9,365.92 | 9,365.92 | 9,361.89 | - |
| Nov 21, 2023 | 9,365.92 | 9,365.92 | 9,365.92 | 9,365.92 | 9,361.89 | - |
| Nov 17, 2023 | 9,365.92 | 9,365.92 | 9,365.92 | 9,365.92 | 9,361.89 | - |
| Nov 16, 2023 | 9,365.92 | 9,365.92 | 9,365.92 | 9,365.92 | 9,361.89 | 320 |
| Nov 15, 2023 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,196.04 | 5 |
| Nov 14, 2023 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,585.87 | - |
| Nov 13, 2023 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,585.87 | - |
| Nov 10, 2023 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,585.87 | - |
| Nov 9, 2023 | 9,401.00 | 9,590.00 | 9,401.00 | 9,590.00 | 9,585.87 | 105 |
| Nov 8, 2023 | 9,368.55 | 9,385.00 | 9,368.55 | 9,385.00 | 9,380.96 | 946 |
| Nov 7, 2023 | 9,351.98 | 9,351.98 | 9,351.00 | 9,351.00 | 9,346.97 | 911 |
| Nov 6, 2023 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,176.05 | - |
| Nov 3, 2023 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,176.05 | 1,724 |
| Nov 1, 2023 | 9,620.03 | 9,620.03 | 9,620.03 | 9,620.03 | 9,615.89 | - |
| Oct 31, 2023 | 9,620.03 | 9,620.03 | 9,620.03 | 9,620.03 | 9,615.89 | 25 |
| Oct 30, 2023 | 9,573.11 | 9,803.99 | 9,573.11 | 9,803.99 | 9,799.77 | 26 |
| Oct 27, 2023 | 9,485.63 | 9,485.63 | 9,485.63 | 9,485.63 | 9,481.55 | 174 |
| Oct 26, 2023 | 9,646.50 | 9,646.50 | 9,646.50 | 9,646.50 | 9,642.35 | 10 |
| Oct 25, 2023 | 9,730.96 | 9,730.96 | 9,688.00 | 9,688.00 | 9,683.83 | 537 |
| Oct 24, 2023 | 9,608.00 | 9,726.99 | 9,608.00 | 9,726.99 | 9,722.80 | 54 |
| Oct 23, 2023 | 9,727.00 | 9,727.00 | 9,727.00 | 9,727.00 | 9,722.81 | - |
| Oct 20, 2023 | 9,727.00 | 9,727.00 | 9,727.00 | 9,727.00 | 9,722.81 | - |
| Oct 19, 2023 | 9,727.00 | 9,727.00 | 9,727.00 | 9,727.00 | 9,722.81 | 18 |
| Oct 18, 2023 | 9,813.00 | 9,835.75 | 9,813.00 | 9,816.24 | 9,812.01 | 147 |
| Oct 17, 2023 | 9,710.00 | 9,710.00 | 9,640.50 | 9,660.00 | 9,655.84 | 603 |
| Oct 16, 2023 | 9,723.80 | 9,723.80 | 9,450.11 | 9,450.11 | 9,446.04 | 864 |
| Oct 13, 2023 | 9,649.00 | 9,662.00 | 9,589.83 | 9,662.00 | 9,657.84 | 611 |
| Oct 12, 2023 | 9,431.00 | 9,503.50 | 9,431.00 | 9,503.50 | 9,499.41 | 243 |
| Oct 11, 2023 | 9,338.39 | 9,338.39 | 9,314.05 | 9,314.05 | 9,310.04 | 842 |
| Oct 10, 2023 | 9,401.20 | 9,406.60 | 9,401.20 | 9,403.90 | 9,399.85 | 20 |
| Oct 9, 2023 | 9,503.50 | 9,503.50 | 9,503.50 | 9,503.50 | 9,499.41 | - |
| Oct 6, 2023 | 9,503.50 | 9,503.50 | 9,503.50 | 9,503.50 | 9,499.41 | 6 |
| Oct 5, 2023 | 9,336.25 | 9,430.00 | 9,336.25 | 9,430.00 | 9,425.94 | 141 |
| Oct 4, 2023 | 9,118.78 | 9,135.25 | 9,118.78 | 9,135.25 | 9,131.32 | 78 |
| Oct 3, 2023 | 9,090.00 | 9,178.01 | 9,060.00 | 9,178.01 | 9,174.06 | 619 |
| Oct 2, 2023 | 8,924.75 | 9,090.00 | 8,924.75 | 9,090.00 | 9,086.09 | 832 |
| Sep 29, 2023 | 8,800.00 | 9,021.59 | 8,773.00 | 8,786.44 | 8,782.66 | 262 |
| Sep 28, 2023 | 9,018.00 | 9,046.00 | 8,828.85 | 8,892.46 | 8,888.63 | 210 |
| Sep 27, 2023 | 8,900.00 | 8,914.10 | 8,900.00 | 8,914.10 | 8,910.26 | 137 |
| Sep 26, 2023 | 8,836.55 | 8,865.00 | 8,836.55 | 8,865.00 | 8,861.18 | 446 |
| Sep 25, 2023 | 8,850.00 | 8,859.00 | 8,700.01 | 8,700.01 | 8,696.26 | 972 |
| Sep 22, 2023 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 8,606.29 | - |
| Sep 21, 2023 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 8,606.29 | 418 |
| Sep 20, 2023 | 8,300.11 | 8,300.11 | 8,300.11 | 8,300.11 | 8,296.54 | - |
| Sep 19, 2023 | 8,300.11 | 8,300.11 | 8,300.11 | 8,300.11 | 8,296.54 | - |
| Sep 18, 2023 | 8,350.00 | 8,350.00 | 8,300.11 | 8,300.11 | 8,296.54 | 558 |
| Sep 15, 2023 | 8,093.41 | 8,093.41 | 8,093.41 | 8,093.41 | 8,089.93 | - |
| Sep 14, 2023 | 8,259.99 | 8,259.99 | 8,093.41 | 8,093.41 | 8,089.93 | 19 |
| Sep 13, 2023 | 8,236.00 | 8,236.00 | 8,236.00 | 8,236.00 | 8,232.45 | 5 |
| Sep 12, 2023 | 8,280.61 | 8,280.61 | 8,278.00 | 8,278.00 | 8,274.44 | 149 |
| Sep 11, 2023 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,406.38 | - |
| Sep 8, 2023 | 1.88 Dividend | |||||
| Sep 8, 2023 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,406.38 | 546 |
| Sep 7, 2023 | 8,531.00 | 8,531.00 | 8,320.41 | 8,320.41 | 8,314.95 | 833 |
| Sep 6, 2023 | 8,445.03 | 8,445.03 | 8,174.01 | 8,174.01 | 8,168.64 | 147 |
| Sep 5, 2023 | 8,514.99 | 8,514.99 | 8,406.60 | 8,406.90 | 8,401.38 | 155 |
| Sep 4, 2023 | 8,146.70 | 8,146.70 | 8,146.70 | 8,146.70 | 8,141.35 | - |
| Sep 1, 2023 | 8,142.30 | 8,146.70 | 8,140.04 | 8,146.70 | 8,141.35 | 1,921 |
| Aug 31, 2023 | 8,206.00 | 8,206.00 | 8,206.00 | 8,206.00 | 8,200.61 | 13 |
| Aug 30, 2023 | 8,242.50 | 8,242.50 | 8,150.02 | 8,150.02 | 8,144.67 | 51 |
| Aug 29, 2023 | 8,292.00 | 8,292.00 | 8,052.01 | 8,074.01 | 8,068.71 | 385 |
| Aug 28, 2023 | 8,191.50 | 8,191.50 | 8,191.50 | 8,191.50 | 8,186.12 | - |
| Aug 25, 2023 | 8,190.00 | 8,197.64 | 8,190.00 | 8,191.50 | 8,186.12 | 143 |
| Aug 24, 2023 | 8,221.00 | 8,221.00 | 8,015.55 | 8,112.78 | 8,107.45 | 190 |
| Aug 23, 2023 | 8,231.53 | 8,231.53 | 8,231.53 | 8,231.53 | 8,226.13 | 120 |
| Aug 22, 2023 | 8,473.00 | 8,473.00 | 8,473.00 | 8,473.00 | 8,467.44 | - |
| Aug 21, 2023 | 8,473.00 | 8,473.00 | 8,473.00 | 8,473.00 | 8,467.44 | 298 |
| Aug 18, 2023 | 8,475.03 | 8,480.00 | 8,475.03 | 8,480.00 | 8,474.43 | 101 |
| Aug 17, 2023 | 8,484.84 | 8,484.84 | 8,280.01 | 8,405.00 | 8,399.48 | 272 |
| Aug 16, 2023 | 8,655.00 | 8,655.00 | 8,640.93 | 8,640.93 | 8,635.26 | 377 |
| Aug 15, 2023 | 8,760.00 | 8,760.00 | 8,726.00 | 8,726.00 | 8,720.27 | 80 |
| Aug 14, 2023 | 8,736.11 | 8,736.11 | 8,722.00 | 8,722.00 | 8,716.28 | 49 |
| Aug 11, 2023 | 8,650.00 | 8,650.00 | 8,644.40 | 8,644.40 | 8,638.73 | 190 |
| Aug 10, 2023 | 8,574.69 | 8,574.69 | 8,574.69 | 8,574.69 | 8,569.06 | 80 |
| Aug 9, 2023 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,574.37 | 62 |
| Aug 8, 2023 | 8,607.00 | 8,620.00 | 8,607.00 | 8,620.00 | 8,614.34 | 23 |
| Aug 7, 2023 | 8,680.95 | 8,680.95 | 8,680.95 | 8,680.95 | 8,675.25 | 6 |
| Aug 4, 2023 | 8,819.99 | 8,819.99 | 8,400.01 | 8,400.01 | 8,394.50 | 37 |
| Aug 3, 2023 | 8,725.13 | 8,725.13 | 8,725.13 | 8,725.13 | 8,719.40 | 32 |
| Aug 2, 2023 | 8,561.00 | 8,561.00 | 8,561.00 | 8,561.00 | 8,555.38 | 9 |
| Aug 1, 2023 | 8,493.25 | 8,493.25 | 8,493.25 | 8,493.25 | 8,487.68 | 15 |
| Jul 31, 2023 | 8,455.00 | 8,455.00 | 8,426.00 | 8,434.00 | 8,428.46 | 51 |
| Jul 28, 2023 | 8,358.00 | 8,358.00 | 8,358.00 | 8,358.00 | 8,352.51 | 8 |
| Jul 27, 2023 | 8,400.00 | 8,549.99 | 8,400.00 | 8,549.99 | 8,544.38 | 18 |
| Jul 26, 2023 | 8,658.00 | 8,658.00 | 8,595.76 | 8,595.76 | 8,590.12 | 434 |
| Jul 25, 2023 | 8,576.87 | 8,643.00 | 8,576.87 | 8,643.00 | 8,637.33 | 272 |
| Jul 24, 2023 | 8,624.70 | 8,624.70 | 8,624.70 | 8,624.70 | 8,619.04 | - |
| Jul 21, 2023 | 8,596.85 | 8,784.89 | 8,596.85 | 8,624.70 | 8,619.04 | 1,725 |
| Jul 20, 2023 | 8,524.93 | 8,542.71 | 8,302.51 | 8,447.81 | 8,442.26 | 741 |
| Jul 19, 2023 | 8,575.00 | 8,642.99 | 8,458.50 | 8,575.99 | 8,570.36 | 1,179 |
| Jul 18, 2023 | 8,197.00 | 8,427.80 | 8,197.00 | 8,358.00 | 8,352.51 | 116 |
| Jul 17, 2023 | 8,051.00 | 8,120.00 | 8,051.00 | 8,120.00 | 8,114.67 | 5,123 |
| Jul 14, 2023 | 7,854.00 | 8,140.00 | 7,854.00 | 8,032.30 | 8,027.03 | 8,106 |
| Jul 13, 2023 | 7,566.00 | 7,566.00 | 7,560.00 | 7,564.02 | 7,559.05 | 1,841 |
| Jul 12, 2023 | 7,696.65 | 7,708.79 | 7,631.00 | 7,631.00 | 7,625.99 | 662 |
| Jul 11, 2023 | 7,930.00 | 7,930.00 | 7,877.00 | 7,880.66 | 7,875.49 | 87 |
| Jul 10, 2023 | 7,847.00 | 7,880.53 | 7,847.00 | 7,880.53 | 7,875.36 | 102 |
| Jul 7, 2023 | 7,939.00 | 7,939.00 | 7,939.00 | 7,939.00 | 7,933.79 | 679 |
| Jul 6, 2023 | 8,075.00 | 8,147.00 | 8,066.01 | 8,147.00 | 8,141.65 | 105 |
| Jul 5, 2023 | 8,067.52 | 8,071.00 | 8,015.00 | 8,016.00 | 8,010.74 | 6,059 |
| Jul 4, 2023 | 8,151.00 | 8,151.00 | 8,151.00 | 8,151.00 | 8,145.65 | - |
| Jul 3, 2023 | 8,151.00 | 8,151.00 | 8,151.00 | 8,151.00 | 8,145.65 | 35 |
| Jun 30, 2023 | 8,235.00 | 8,248.00 | 8,223.00 | 8,247.79 | 8,242.38 | 184 |
| Jun 29, 2023 | 8,150.11 | 8,161.00 | 8,150.11 | 8,161.00 | 8,155.64 | 262 |
| Jun 28, 2023 | 8,100.00 | 8,108.00 | 8,100.00 | 8,108.00 | 8,102.68 | 233 |
| Jun 27, 2023 | 8,363.99 | 8,363.99 | 8,363.99 | 8,363.99 | 8,358.50 | - |
| Jun 26, 2023 | 8,363.99 | 8,363.99 | 8,363.99 | 8,363.99 | 8,358.50 | 5 |
| Jun 23, 2023 | 8,250.11 | 8,250.11 | 8,200.00 | 8,217.72 | 8,212.33 | 1,387 |
| Jun 22, 2023 | 8,255.00 | 8,255.00 | 8,097.23 | 8,097.23 | 8,091.91 | 1,614 |
| Jun 21, 2023 | 8,123.26 | 8,200.00 | 8,108.01 | 8,166.25 | 8,160.89 | 521 |
| Jun 20, 2023 | 7,930.00 | 8,095.00 | 7,900.21 | 8,017.62 | 8,012.36 | 74 |
| Jun 19, 2023 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,844.85 | - |
| Jun 16, 2023 | 1.88 Dividend | |||||
| Jun 16, 2023 | 7,872.17 | 7,872.17 | 7,836.00 | 7,850.00 | 7,844.85 | 656 |
| Jun 15, 2023 | 7,965.00 | 8,095.00 | 7,955.66 | 7,978.50 | 7,971.38 | 1,059 |
| Jun 14, 2023 | 7,988.59 | 8,056.29 | 7,765.00 | 7,866.66 | 7,859.64 | 1,472 |
| Jun 13, 2023 | 8,478.11 | 8,478.11 | 8,478.11 | 8,478.11 | 8,470.55 | 37 |
| Jun 12, 2023 | 8,500.14 | 8,661.39 | 8,500.14 | 8,661.39 | 8,653.67 | 18 |
| Jun 9, 2023 | 8,574.00 | 8,577.00 | 8,574.00 | 8,577.00 | 8,569.35 | 10 |
| Jun 8, 2023 | 8,510.00 | 8,550.00 | 8,508.00 | 8,550.00 | 8,542.38 | 167 |
| Jun 7, 2023 | 8,423.36 | 8,423.36 | 8,423.36 | 8,423.36 | 8,415.85 | 7 |
| Jun 6, 2023 | 8,470.56 | 8,470.56 | 8,440.00 | 8,440.00 | 8,432.47 | 23 |
| Jun 5, 2023 | 8,752.00 | 8,795.46 | 8,727.43 | 8,751.07 | 8,743.26 | 665 |
| Jun 2, 2023 | 8,690.00 | 8,762.00 | 8,690.00 | 8,762.00 | 8,754.19 | 39 |
| Jun 1, 2023 | 8,586.00 | 8,697.26 | 8,586.00 | 8,697.26 | 8,689.50 | 1,761 |
| May 31, 2023 | 8,523.34 | 8,562.50 | 8,523.34 | 8,562.50 | 8,554.86 | 111 |
| May 30, 2023 | 8,475.00 | 8,477.00 | 8,445.00 | 8,445.00 | 8,437.47 | 115 |
| May 29, 2023 | 8,499.90 | 8,499.90 | 8,499.90 | 8,499.90 | 8,492.32 | - |
| May 26, 2023 | 8,593.00 | 8,617.00 | 8,499.90 | 8,499.90 | 8,492.32 | 259 |
| May 25, 2023 | 8,540.35 | 8,540.35 | 8,540.35 | 8,540.35 | 8,532.73 | 710 |
| May 24, 2023 | 8,605.59 | 8,605.59 | 8,605.59 | 8,605.59 | 8,597.91 | - |
| May 23, 2023 | 8,600.23 | 8,670.00 | 8,600.23 | 8,605.59 | 8,597.91 | 788 |
| May 22, 2023 | 8,598.92 | 8,598.92 | 8,598.92 | 8,598.92 | 8,591.25 | 531 |
| May 19, 2023 | 8,547.10 | 8,547.10 | 8,494.76 | 8,495.00 | 8,487.42 | 558 |
| May 18, 2023 | 8,505.00 | 8,505.00 | 8,410.00 | 8,410.00 | 8,402.50 | 174 |
| May 17, 2023 | 8,435.00 | 8,435.00 | 8,435.00 | 8,435.00 | 8,427.48 | - |
| May 16, 2023 | 8,480.80 | 8,480.80 | 8,435.00 | 8,435.00 | 8,427.48 | 1,611 |
| May 15, 2023 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,592.33 | - |
| May 12, 2023 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,592.33 | 5 |
| May 11, 2023 | 8,590.53 | 8,590.53 | 8,578.00 | 8,580.00 | 8,572.35 | 90 |
| May 10, 2023 | 8,727.38 | 8,727.38 | 8,727.38 | 8,727.38 | 8,719.60 | - |
| May 9, 2023 | 8,725.00 | 8,727.38 | 8,725.00 | 8,727.38 | 8,719.60 | 145 |
| May 8, 2023 | 8,770.00 | 8,777.00 | 8,770.00 | 8,777.00 | 8,769.17 | 43 |
| May 5, 2023 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 8,777.17 | 81 |
| May 4, 2023 | 8,680.40 | 8,680.40 | 8,680.40 | 8,680.40 | 8,672.66 | 7 |
| May 3, 2023 | 8,781.33 | 8,781.33 | 8,781.33 | 8,781.33 | 8,773.50 | 153 |
| May 2, 2023 | 8,939.38 | 8,939.38 | 8,939.38 | 8,939.38 | 8,931.41 | - |
| Apr 28, 2023 | 8,856.00 | 8,999.99 | 8,831.00 | 8,939.38 | 8,931.41 | 90 |
| Apr 27, 2023 | 8,822.00 | 8,999.99 | 8,801.00 | 8,846.65 | 8,838.76 | 1,269 |
| Apr 26, 2023 | 8,692.92 | 8,958.59 | 8,692.92 | 8,958.59 | 8,950.60 | 165 |