Mexico - Delayed Quote • MXN
U.S. Bancorp (USB.MX)
As of April 10 at 1:44 PM CST. Market Open.
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 18, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| Apr 17, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| Apr 16, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| Apr 15, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| Apr 12, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| Apr 11, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| Apr 10, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 76 |
| Apr 9, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Apr 8, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Apr 5, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Apr 4, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Apr 3, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Apr 2, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Apr 1, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Mar 27, 2024 | 0.49 Dividend | |||||
| Mar 27, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Mar 26, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.51 | - |
| Mar 25, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.51 | - |
| Mar 22, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.51 | 10 |
| Mar 21, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.52 | 6 |
| Mar 20, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 699.54 | 261 |
| Mar 19, 2024 | 709.99 | 710.00 | 709.99 | 710.00 | 709.54 | 40 |
| Mar 15, 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 726.53 | - |
| Mar 14, 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 726.53 | - |
| Mar 13, 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 726.53 | - |
| Mar 12, 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 726.53 | 500 |
| Mar 11, 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| Mar 8, 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| Mar 7, 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| Mar 6, 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| Mar 5, 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| Mar 4, 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| Mar 1, 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| Feb 29, 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| Feb 28, 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| Feb 27, 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | 20 |
| Feb 26, 2024 | 696.19 | 696.19 | 696.19 | 696.19 | 695.74 | - |
| Feb 23, 2024 | 696.19 | 696.19 | 696.19 | 696.19 | 695.74 | - |
| Feb 22, 2024 | 696.19 | 696.19 | 696.19 | 696.19 | 695.74 | - |
| Feb 21, 2024 | 696.19 | 696.19 | 696.19 | 696.19 | 695.74 | 1,657 |
| Feb 20, 2024 | 706.95 | 706.95 | 706.95 | 706.95 | 706.49 | 5,532 |
| Feb 19, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Feb 16, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Feb 15, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Feb 14, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Feb 13, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Feb 12, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Feb 9, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Feb 8, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Feb 7, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Feb 6, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Feb 2, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Feb 1, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Jan 31, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Jan 30, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Jan 29, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Jan 26, 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| Jan 25, 2024 | 734.19 | 734.81 | 734.19 | 734.81 | 734.33 | 2,658 |
| Jan 24, 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | - |
| Jan 23, 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | - |
| Jan 22, 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | - |
| Jan 19, 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | - |
| Jan 18, 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | - |
| Jan 17, 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | - |
| Jan 16, 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | 11 |
| Jan 15, 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| Jan 12, 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| Jan 11, 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| Jan 10, 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| Jan 9, 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| Jan 8, 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| Jan 5, 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| Jan 4, 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| Jan 3, 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| Jan 2, 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| Dec 29, 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| Dec 28, 2023 | 0.49 Dividend | |||||
| Dec 28, 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| Dec 27, 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 752.69 | - |
| Dec 26, 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 752.69 | - |
| Dec 22, 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 752.69 | - |
| Dec 21, 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 752.69 | - |
| Dec 20, 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 752.69 | - |
| Dec 19, 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 752.69 | 4,638 |
| Dec 18, 2023 | 775.97 | 775.97 | 759.53 | 759.53 | 758.54 | 11,371 |
| Dec 15, 2023 | 775.97 | 775.97 | 775.97 | 775.97 | 774.96 | - |
| Dec 14, 2023 | 775.97 | 775.97 | 775.97 | 775.97 | 774.96 | 29,600 |
| Dec 13, 2023 | 666.00 | 666.00 | 666.00 | 666.00 | 665.13 | - |
| Dec 11, 2023 | 666.00 | 666.00 | 666.00 | 666.00 | 665.13 | - |
| Dec 8, 2023 | 666.00 | 666.00 | 666.00 | 666.00 | 665.13 | 10 |
| Dec 7, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Dec 6, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Dec 5, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Dec 4, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Dec 1, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 30, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 29, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 28, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 27, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 24, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 23, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 22, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 21, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 17, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 16, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 15, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 14, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 13, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 10, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 9, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 8, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 7, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 6, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 3, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Nov 1, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Oct 31, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Oct 30, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Oct 27, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Oct 26, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Oct 25, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Oct 24, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Oct 23, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | - |
| Oct 20, 2023 | 575.00 | 575.00 | 560.00 | 560.00 | 559.27 | 15 |
| Oct 19, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 18, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 17, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 16, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 13, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 12, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 11, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 10, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 9, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 6, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 5, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 4, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 3, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Oct 2, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Sep 29, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Sep 28, 2023 | 0.48 Dividend | |||||
| Sep 28, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 670.13 | - |
| Sep 27, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 26, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 25, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 22, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 21, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 20, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 19, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 18, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 15, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 14, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 13, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 12, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 11, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 8, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 7, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | - |
| Sep 6, 2023 | 671.00 | 671.00 | 671.00 | 671.00 | 669.65 | 10 |
| Sep 5, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Sep 4, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Sep 1, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 31, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 30, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 29, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 28, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 25, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 24, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 23, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 22, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 21, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 18, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 17, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 16, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 15, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 14, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 11, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 10, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 9, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 8, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 7, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | - |
| Aug 4, 2023 | 682.00 | 682.00 | 682.00 | 682.00 | 680.62 | 5 |
| Aug 3, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 648.69 | - |
| Aug 2, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 648.69 | 50 |
| Aug 1, 2023 | 657.00 | 657.00 | 652.02 | 652.02 | 650.70 | 18,010 |
| Jul 31, 2023 | 657.00 | 657.00 | 657.00 | 657.00 | 655.67 | - |
| Jul 28, 2023 | 655.00 | 657.00 | 655.00 | 657.00 | 655.67 | 62 |
| Jul 27, 2023 | 640.00 | 640.00 | 640.00 | 640.00 | 638.71 | - |
| Jul 26, 2023 | 640.00 | 640.00 | 640.00 | 640.00 | 638.71 | - |
| Jul 25, 2023 | 660.00 | 660.00 | 640.00 | 640.00 | 638.71 | 24 |
| Jul 24, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 648.69 | - |
| Jul 21, 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 648.69 | 68 |
| Jul 20, 2023 | 650.00 | 656.85 | 650.00 | 656.85 | 655.52 | 1,248 |
| Jul 19, 2023 | 645.71 | 656.00 | 645.71 | 656.00 | 654.68 | 83 |
| Jul 18, 2023 | 596.00 | 610.00 | 596.00 | 608.00 | 606.77 | 58 |
| Jul 17, 2023 | 595.91 | 595.97 | 595.91 | 595.97 | 594.77 | 25 |
| Jul 14, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.89 | - |
| Jul 13, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.89 | - |
| Jul 12, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.89 | - |
| Jul 11, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.89 | - |
| Jul 10, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.89 | - |
| Jul 7, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.89 | - |
| Jul 6, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.89 | - |
| Jul 5, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.89 | - |
| Jul 4, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.89 | - |
| Jul 3, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.89 | - |
| Jun 30, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.89 | - |
| Jun 29, 2023 | 0.48 Dividend | |||||
| Jun 29, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.89 | - |
| Jun 28, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 548.41 | 7 |
| Jun 27, 2023 | 558.00 | 558.00 | 558.00 | 558.00 | 556.39 | 14 |
| Jun 26, 2023 | 552.00 | 552.00 | 552.00 | 552.00 | 550.41 | - |
| Jun 23, 2023 | 552.00 | 552.00 | 552.00 | 552.00 | 550.41 | 5 |
| Jun 22, 2023 | 573.00 | 573.00 | 573.00 | 573.00 | 571.34 | - |
| Jun 21, 2023 | 573.00 | 573.00 | 573.00 | 573.00 | 571.34 | - |
| Jun 20, 2023 | 573.00 | 573.00 | 573.00 | 573.00 | 571.34 | 7 |
| Jun 19, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 568.35 | - |
| Jun 16, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 568.35 | - |
| Jun 15, 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 568.35 | 100 |
| Jun 14, 2023 | 566.00 | 566.00 | 566.00 | 566.00 | 564.37 | 20 |
| Jun 13, 2023 | 566.00 | 566.00 | 566.00 | 566.00 | 564.37 | 56 |
| Jun 12, 2023 | 552.00 | 552.00 | 552.00 | 552.00 | 550.41 | 27 |
| Jun 9, 2023 | 574.00 | 577.50 | 574.00 | 577.50 | 575.83 | 35 |
| Jun 8, 2023 | 574.00 | 574.00 | 574.00 | 574.00 | 572.34 | 60 |
| Jun 7, 2023 | 554.00 | 554.00 | 554.00 | 554.00 | 552.40 | - |
| Jun 6, 2023 | 554.00 | 554.00 | 554.00 | 554.00 | 552.40 | - |
| Jun 5, 2023 | 554.00 | 554.00 | 554.00 | 554.00 | 552.40 | - |
| Jun 2, 2023 | 554.00 | 554.00 | 554.00 | 554.00 | 552.40 | 60 |
| Jun 1, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 533.45 | - |
| May 31, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 533.45 | - |
| May 30, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 533.45 | 296 |
| May 29, 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 516.50 | - |
| May 26, 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 516.50 | - |
| May 25, 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 516.50 | - |
| May 24, 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 516.50 | - |
| May 23, 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 516.50 | - |
| May 22, 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 516.50 | - |
| May 19, 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 516.50 | - |
| May 18, 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 516.50 | - |
| May 17, 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 516.50 | - |
| May 16, 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 516.50 | - |
| May 15, 2023 | 518.00 | 518.00 | 518.00 | 518.00 | 516.50 | 42 |
| May 12, 2023 | 510.00 | 512.00 | 510.00 | 512.00 | 510.52 | 37 |
| May 11, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 508.53 | 29 |
| May 10, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 523.48 | - |
| May 9, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 523.48 | 36 |
| May 8, 2023 | 547.00 | 547.00 | 547.00 | 547.00 | 545.42 | - |
| May 5, 2023 | 550.00 | 550.00 | 545.00 | 547.00 | 545.42 | 152 |
| May 4, 2023 | 550.50 | 550.50 | 550.50 | 550.50 | 548.91 | - |
| May 3, 2023 | 550.50 | 550.50 | 550.50 | 550.50 | 548.91 | - |
| May 2, 2023 | 588.00 | 588.00 | 550.50 | 550.50 | 548.91 | 225 |
| Apr 28, 2023 | 645.00 | 645.00 | 645.00 | 645.00 | 643.14 | - |
| Apr 27, 2023 | 645.00 | 645.00 | 645.00 | 645.00 | 643.14 | - |
| Apr 26, 2023 | 645.00 | 645.00 | 645.00 | 645.00 | 643.14 | - |
| Apr 25, 2023 | 645.00 | 645.00 | 645.00 | 645.00 | 643.14 | - |
| Apr 24, 2023 | 645.00 | 645.00 | 645.00 | 645.00 | 643.14 | - |
| Apr 21, 2023 | 645.00 | 645.00 | 645.00 | 645.00 | 643.14 | - |
| Apr 20, 2023 | 645.00 | 645.00 | 645.00 | 645.00 | 643.14 | - |
| Apr 19, 2023 | 640.00 | 645.00 | 640.00 | 645.00 | 643.14 | 45 |