Buenos Aires - Delayed Quote • ARS
Agrometal S.A.I. (AGRO.BA)
At close: April 25 at 4:59 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 | 46.55 | 49.10 | 46.55 | 48.70 | 48.70 | 830,000 |
| Apr 24, 2024 | 49.00 | 49.00 | 46.00 | 47.35 | 47.35 | 1,350,260 |
| Apr 23, 2024 | 50.80 | 51.00 | 48.50 | 48.75 | 48.75 | 1,662,908 |
| Apr 22, 2024 | 49.00 | 51.50 | 49.00 | 50.50 | 50.50 | 2,843,639 |
| Apr 19, 2024 | 47.80 | 50.60 | 47.80 | 49.70 | 49.70 | 1,024,752 |
| Apr 18, 2024 | 49.30 | 50.50 | 48.05 | 48.70 | 48.70 | 1,238,513 |
| Apr 17, 2024 | 51.20 | 52.50 | 49.10 | 49.60 | 49.60 | 2,007,134 |
| Apr 16, 2024 | 49.80 | 51.40 | 46.00 | 50.90 | 50.90 | 2,477,598 |
| Apr 15, 2024 | 51.10 | 54.90 | 49.00 | 49.30 | 49.30 | 3,190,169 |
| Apr 12, 2024 | 53.10 | 55.80 | 51.50 | 52.90 | 52.90 | 2,946,482 |
| Apr 11, 2024 | 51.60 | 54.90 | 48.10 | 53.70 | 53.70 | 110,765 |
| Apr 10, 2024 | 52.50 | 53.50 | 50.00 | 50.40 | 50.40 | 1,796,018 |
| Apr 9, 2024 | 53.50 | 56.00 | 50.50 | 51.80 | 51.80 | 6,101,813 |
| Apr 8, 2024 | 50.60 | 53.60 | 48.90 | 52.10 | 52.10 | 5,825,606 |
| Apr 5, 2024 | 45.20 | 51.90 | 44.75 | 48.45 | 48.45 | 3,969,548 |
| Apr 4, 2024 | 46.00 | 46.90 | 44.80 | 45.20 | 45.20 | 2,615,639 |
| Apr 3, 2024 | 48.95 | 49.00 | 44.80 | 46.15 | 46.15 | 3,150,116 |
| Mar 27, 2024 | 50.00 | 51.20 | 48.15 | 48.55 | 48.55 | 2,150,071 |
| Mar 26, 2024 | 51.00 | 52.80 | 48.90 | 49.75 | 49.75 | 2,733,941 |
| Mar 25, 2024 | 53.50 | 54.00 | 50.00 | 50.70 | 50.70 | 1,605,386 |
| Mar 22, 2024 | 54.50 | 54.60 | 50.20 | 53.60 | 53.60 | 3,250,957 |
| Mar 21, 2024 | 55.00 | 58.00 | 50.00 | 53.50 | 53.50 | 4,844,020 |
| Mar 20, 2024 | 47.80 | 54.80 | 47.60 | 54.00 | 54.00 | 5,976,009 |
| Mar 19, 2024 | 45.05 | 47.90 | 44.80 | 47.30 | 47.30 | 2,664,977 |
| Mar 18, 2024 | 47.00 | 47.90 | 44.70 | 45.00 | 45.00 | 2,529,464 |
| Mar 15, 2024 | 46.00 | 48.50 | 44.80 | 46.65 | 46.65 | 1,303,551 |
| Mar 14, 2024 | 49.00 | 49.90 | 46.00 | 46.60 | 46.60 | 1,428,681 |
| Mar 13, 2024 | 49.20 | 53.30 | 48.00 | 48.65 | 48.65 | 2,784,159 |
| Mar 12, 2024 | 45.90 | 48.95 | 44.15 | 48.00 | 48.00 | 1,657,150 |
| Mar 11, 2024 | 47.80 | 47.80 | 44.00 | 44.80 | 44.80 | 1,781,261 |
| Mar 8, 2024 | 46.15 | 49.05 | 43.80 | 47.30 | 47.30 | 1,732,977 |
| Mar 7, 2024 | 48.40 | 49.70 | 45.30 | 46.10 | 46.10 | 1,674,674 |
| Mar 6, 2024 | 47.75 | 51.00 | 45.90 | 48.65 | 48.65 | 3,125,892 |
| Mar 5, 2024 | 52.00 | 52.80 | 47.00 | 47.45 | 47.45 | 1,675,424 |
| Mar 4, 2024 | 49.00 | 53.90 | 49.00 | 51.40 | 51.40 | 2,863,567 |
| Mar 1, 2024 | 45.75 | 48.00 | 45.70 | 47.40 | 47.40 | 1,504,237 |
| Feb 29, 2024 | 44.05 | 46.20 | 44.00 | 45.45 | 45.45 | 1,704,720 |
| Feb 28, 2024 | 47.50 | 48.00 | 42.65 | 43.40 | 43.40 | 2,551,128 |
| Feb 27, 2024 | 51.50 | 51.50 | 46.00 | 47.25 | 47.25 | 1,890,944 |
| Feb 26, 2024 | 54.00 | 54.20 | 50.00 | 50.90 | 50.90 | 1,578,774 |
| Feb 23, 2024 | 55.00 | 55.40 | 51.50 | 53.60 | 53.60 | 1,131,375 |
| Feb 22, 2024 | 51.00 | 54.70 | 50.50 | 53.70 | 53.70 | 1,341,342 |
| Feb 21, 2024 | 54.70 | 55.50 | 51.20 | 52.00 | 52.00 | 2,287,786 |
| Feb 20, 2024 | 57.70 | 59.00 | 54.50 | 55.00 | 55.00 | 1,400,590 |
| Feb 19, 2024 | 58.10 | 59.30 | 56.20 | 57.70 | 57.70 | 1,151,025 |
| Feb 16, 2024 | 61.50 | 62.00 | 56.80 | 57.60 | 57.60 | 2,562,120 |
| Feb 15, 2024 | 55.60 | 61.00 | 54.10 | 59.40 | 59.40 | 2,714,602 |
| Feb 14, 2024 | 56.90 | 59.30 | 54.40 | 55.00 | 55.00 | 1,844,124 |
| Feb 9, 2024 | 53.70 | 59.50 | 51.30 | 56.60 | 56.60 | 2,259,931 |
| Feb 8, 2024 | 55.20 | 57.80 | 52.00 | 52.80 | 52.80 | 2,401,424 |
| Feb 7, 2024 | 57.90 | 58.50 | 54.00 | 56.00 | 56.00 | 3,611,624 |
| Feb 6, 2024 | 63.30 | 64.20 | 60.30 | 60.90 | 60.90 | 1,507,575 |
| Feb 5, 2024 | 65.80 | 68.80 | 62.20 | 63.30 | 63.30 | 1,764,235 |
| Feb 2, 2024 | 64.80 | 68.90 | 64.00 | 66.10 | 66.10 | 2,588,812 |
| Feb 1, 2024 | 62.50 | 65.80 | 61.10 | 64.70 | 64.70 | 2,219,214 |
| Jan 31, 2024 | 64.30 | 64.30 | 60.50 | 62.20 | 62.20 | 2,153,105 |
| Jan 30, 2024 | 63.50 | 64.50 | 61.00 | 62.40 | 62.40 | 2,824,674 |
| Jan 29, 2024 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | 2,387,294 |
| Jan 26, 2024 | 71.00 | 72.90 | 62.00 | 66.10 | 66.10 | 3,980,797 |
| Jan 25, 2024 | 63.20 | 70.00 | 62.30 | 69.30 | 69.30 | 5,568,273 |
| Jan 24, 2024 | 62.20 | 64.00 | 61.00 | 62.80 | 62.80 | 2,447,654 |
| Jan 23, 2024 | 64.00 | 64.80 | 60.50 | 62.40 | 62.40 | 2,978,919 |
| Jan 22, 2024 | 64.50 | 66.50 | 62.50 | 63.50 | 63.50 | 3,391,621 |
| Jan 19, 2024 | 68.00 | 71.90 | 62.10 | 64.30 | 64.30 | 8,642,127 |
| Jan 18, 2024 | 59.30 | 69.00 | 59.30 | 67.00 | 67.00 | 7,825,898 |
| Jan 17, 2024 | 55.50 | 59.80 | 55.30 | 59.40 | 59.40 | 3,773,815 |
| Jan 16, 2024 | 55.00 | 56.10 | 53.30 | 55.10 | 55.10 | 2,499,463 |
| Jan 15, 2024 | 56.00 | 57.00 | 54.30 | 54.90 | 54.90 | 1,825,062 |
| Jan 12, 2024 | 56.70 | 59.00 | 55.10 | 55.80 | 55.80 | 2,615,391 |
| Jan 11, 2024 | 58.00 | 60.50 | 55.50 | 57.00 | 57.00 | 2,469,492 |
| Jan 10, 2024 | 55.20 | 58.00 | 54.30 | 57.50 | 57.50 | 2,732,271 |
| Jan 9, 2024 | 56.70 | 60.20 | 53.00 | 55.40 | 55.40 | 4,943,292 |
| Jan 8, 2024 | 53.00 | 57.40 | 52.50 | 56.50 | 56.50 | 5,560,738 |
| Jan 5, 2024 | 51.40 | 52.60 | 49.50 | 52.30 | 52.30 | 4,477,970 |
| Jan 4, 2024 | 53.60 | 53.60 | 50.70 | 51.20 | 51.20 | 5,235,111 |
| Jan 3, 2024 | 54.00 | 54.80 | 52.00 | 52.40 | 52.40 | 3,076,420 |
| Jan 2, 2024 | 52.60 | 54.50 | 52.50 | 53.60 | 53.60 | 1,513,387 |
| Dec 29, 2023 | 53.00 | 56.50 | 52.00 | 52.60 | 52.60 | 2,266,158 |
| Dec 28, 2023 | 49.30 | 53.70 | 48.90 | 52.10 | 52.10 | 3,167,886 |
| Dec 27, 2023 | 54.00 | 54.60 | 48.10 | 49.30 | 49.30 | 4,076,360 |
| Dec 26, 2023 | 59.00 | 59.50 | 52.50 | 53.70 | 53.70 | 3,804,191 |
| Dec 22, 2023 | 62.20 | 63.80 | 56.00 | 58.20 | 58.20 | 1,942,346 |
| Dec 21, 2023 | 63.90 | 67.30 | 58.00 | 62.20 | 62.20 | 5,785,804 |
| Dec 20, 2023 | 59.00 | 63.00 | 59.00 | 62.40 | 62.40 | 5,870,285 |
| Dec 19, 2023 | 52.00 | 58.60 | 50.80 | 57.90 | 57.90 | 4,752,986 |
| Dec 18, 2023 | 53.00 | 53.60 | 48.00 | 51.20 | 51.20 | 3,913,828 |
| Dec 15, 2023 | 58.40 | 58.90 | 50.10 | 52.60 | 52.60 | 4,769,539 |
| Dec 14, 2023 | 64.10 | 64.50 | 56.10 | 57.00 | 57.00 | 5,004,676 |
| Dec 13, 2023 | 63.50 | 70.00 | 58.00 | 61.30 | 61.30 | 6,878,898 |
| Dec 12, 2023 | 50.00 | 59.50 | 50.00 | 58.50 | 58.50 | 7,542,053 |
| Dec 11, 2023 | 45.40 | 52.50 | 44.00 | 48.40 | 48.40 | 5,228,622 |
| Dec 7, 2023 | 41.00 | 44.00 | 40.20 | 43.70 | 43.70 | 4,098,156 |
| Dec 6, 2023 | 39.85 | 41.40 | 38.90 | 39.95 | 39.95 | 2,524,389 |
| Dec 5, 2023 | 39.30 | 40.00 | 37.00 | 39.45 | 39.45 | 3,550,167 |
| Dec 4, 2023 | 39.85 | 40.50 | 35.50 | 39.00 | 39.00 | 3,197,423 |
| Dec 1, 2023 | 37.10 | 39.00 | 37.10 | 38.95 | 38.95 | 3,466,313 |
| Nov 30, 2023 | 35.10 | 38.80 | 35.00 | 36.55 | 36.55 | 2,498,708 |
| Nov 29, 2023 | 32.00 | 39.10 | 30.05 | 34.50 | 34.50 | 3,602,845 |
| Nov 28, 2023 | 33.00 | 34.00 | 30.10 | 31.35 | 31.35 | 3,160,679 |
| Nov 27, 2023 | 38.00 | 39.85 | 32.00 | 34.00 | 34.00 | 3,411,950 |
| Nov 24, 2023 | 34.45 | 37.50 | 34.45 | 36.65 | 36.65 | 5,515,840 |
| Nov 23, 2023 | 30.80 | 34.00 | 30.80 | 33.30 | 33.30 | 5,494,850 |
| Nov 22, 2023 | 27.00 | 33.90 | 27.00 | 30.60 | 30.60 | 4,645,595 |
| Nov 21, 2023 | 29.00 | 29.00 | 24.20 | 26.75 | 26.75 | 4,026,419 |
| Nov 17, 2023 | 20.80 | 21.80 | 20.50 | 21.75 | 21.75 | 1,262,591 |
| Nov 16, 2023 | 22.00 | 22.45 | 20.50 | 21.05 | 21.05 | 1,691,908 |
| Nov 15, 2023 | 22.90 | 22.90 | 21.50 | 21.60 | 21.60 | 1,037,076 |
| Nov 14, 2023 | 23.15 | 23.15 | 21.50 | 22.05 | 22.05 | 1,622,087 |
| Nov 13, 2023 | 23.40 | 24.80 | 22.50 | 23.00 | 23.00 | 1,198,706 |
| Nov 10, 2023 | 23.10 | 24.70 | 23.10 | 24.10 | 24.10 | 1,887,804 |
| Nov 9, 2023 | 24.25 | 24.95 | 22.50 | 23.10 | 23.10 | 1,521,658 |
| Nov 8, 2023 | 27.50 | 27.50 | 23.50 | 24.15 | 24.15 | 1,696,665 |
| Nov 7, 2023 | 30.00 | 30.00 | 26.00 | 27.00 | 27.00 | 3,800,905 |
| Nov 6, 2023 | 2.1:1 Stock Splits | |||||
| Nov 3, 2023 | 10.50 | 15.14 | 10.50 | 13.93 | 13.93 | 8,534,223 |
| Nov 2, 2023 | 109.05 | 120.71 | 109.05 | 120.00 | 120.00 | 384,713 |
| Nov 1, 2023 | 101.43 | 113.81 | 99.05 | 108.57 | 108.57 | 174,197 |
| Oct 31, 2023 | 105.71 | 107.62 | 96.67 | 98.10 | 98.10 | 48,163 |
| Oct 30, 2023 | 109.88 | 112.38 | 100.95 | 105.71 | 105.71 | 119,168 |
| Oct 27, 2023 | 114.76 | 118.10 | 109.64 | 110.36 | 110.36 | 156,783 |
| Oct 26, 2023 | 112.50 | 116.67 | 110.95 | 114.29 | 114.29 | 138,560 |
| Oct 25, 2023 | 114.29 | 116.67 | 105.24 | 112.14 | 112.14 | 248,062 |
| Oct 24, 2023 | 117.50 | 123.10 | 109.52 | 110.83 | 110.83 | 185,196 |
| Oct 23, 2023 | 122.86 | 123.57 | 114.29 | 117.50 | 117.50 | 327,016 |
| Oct 20, 2023 | 122.38 | 136.19 | 121.90 | 129.76 | 129.76 | 559,377 |
| Oct 19, 2023 | 129.52 | 130.00 | 118.33 | 122.62 | 122.62 | 389,474 |
| Oct 18, 2023 | 140.48 | 140.48 | 128.57 | 129.52 | 129.52 | 383,829 |
| Oct 17, 2023 | 133.33 | 143.33 | 129.52 | 137.14 | 137.14 | 362,052 |
| Oct 12, 2023 | 129.52 | 135.24 | 126.67 | 134.05 | 134.05 | 367,573 |
| Oct 11, 2023 | 129.76 | 138.10 | 120.00 | 129.76 | 129.76 | 565,763 |
| Oct 10, 2023 | 109.52 | 130.48 | 109.52 | 128.81 | 128.81 | 634,712 |
| Oct 9, 2023 | 105.24 | 113.81 | 105.24 | 112.02 | 112.02 | 576,229 |
| Oct 6, 2023 | 104.76 | 108.45 | 103.81 | 105.00 | 105.00 | 415,350 |
| Oct 5, 2023 | 108.33 | 109.52 | 106.43 | 107.74 | 107.74 | 461,330 |
| Oct 4, 2023 | 109.05 | 109.52 | 104.76 | 108.69 | 108.69 | 645,617 |
| Oct 3, 2023 | 107.38 | 110.24 | 105.24 | 109.17 | 109.17 | 134,204 |
| Oct 2, 2023 | 104.29 | 114.29 | 100.48 | 111.19 | 111.19 | 766,044 |
| Sep 29, 2023 | 111.90 | 115.60 | 104.76 | 107.02 | 107.02 | 317,721 |
| Sep 28, 2023 | 108.45 | 114.05 | 108.45 | 111.90 | 111.90 | 267,590 |
| Sep 27, 2023 | 98.45 | 111.90 | 97.14 | 106.79 | 106.79 | 231,957 |
| Sep 26, 2023 | 102.38 | 102.86 | 95.24 | 98.45 | 98.45 | 197,288 |
| Sep 25, 2023 | 101.43 | 104.17 | 100.00 | 102.38 | 102.38 | 140,464 |
| Sep 22, 2023 | 97.86 | 102.98 | 97.62 | 101.55 | 101.55 | 189,997 |
| Sep 21, 2023 | 103.81 | 103.81 | 93.33 | 100.60 | 100.60 | 193,922 |
| Sep 20, 2023 | 104.88 | 109.52 | 102.38 | 102.62 | 102.62 | 184,256 |
| Sep 19, 2023 | 107.62 | 109.40 | 105.24 | 105.83 | 105.83 | 122,787 |
| Sep 18, 2023 | 107.14 | 107.62 | 103.93 | 107.14 | 107.14 | 282,093 |
| Sep 15, 2023 | 110.00 | 111.79 | 104.88 | 107.02 | 107.02 | 181,070 |
| Sep 14, 2023 | 114.29 | 114.29 | 109.29 | 109.52 | 109.52 | 270,429 |
| Sep 13, 2023 | 109.76 | 114.76 | 109.76 | 112.62 | 112.62 | 350,175 |
| Sep 12, 2023 | 100.00 | 110.95 | 99.05 | 109.40 | 109.40 | 451,508 |
| Sep 11, 2023 | 109.76 | 114.29 | 100.48 | 103.93 | 103.93 | 299,802 |
| Sep 8, 2023 | 105.95 | 116.90 | 104.76 | 109.05 | 109.05 | 326,205 |
| Sep 7, 2023 | 114.29 | 115.24 | 105.24 | 107.38 | 107.38 | 184,728 |
| Sep 6, 2023 | 111.90 | 115.00 | 107.14 | 113.33 | 113.33 | 473,197 |
| Sep 5, 2023 | 119.52 | 120.48 | 110.95 | 112.38 | 112.38 | 285,925 |
| Sep 4, 2023 | 126.43 | 130.48 | 117.14 | 119.05 | 119.05 | 515,673 |
| Sep 1, 2023 | 121.43 | 130.95 | 121.43 | 124.76 | 124.76 | 422,152 |
| Aug 31, 2023 | 129.52 | 129.52 | 114.76 | 120.48 | 120.48 | 613,357 |
| Aug 30, 2023 | 133.81 | 144.76 | 127.62 | 128.81 | 128.81 | 626,417 |
| Aug 29, 2023 | 123.81 | 140.24 | 123.57 | 132.86 | 132.86 | 1,177,184 |
| Aug 28, 2023 | 118.93 | 123.57 | 116.67 | 122.86 | 122.86 | 744,531 |
| Aug 25, 2023 | 104.76 | 116.67 | 104.76 | 114.17 | 114.17 | 567,516 |
| Aug 24, 2023 | 98.93 | 110.00 | 98.93 | 107.38 | 107.38 | 886,882 |
| Aug 23, 2023 | 91.43 | 99.52 | 90.48 | 98.81 | 98.81 | 595,230 |
| Aug 22, 2023 | 93.81 | 94.29 | 89.52 | 90.60 | 90.60 | 715,419 |
| Aug 18, 2023 | 99.05 | 99.05 | 90.48 | 94.17 | 94.17 | 670,593 |
| Aug 17, 2023 | 93.33 | 104.76 | 92.98 | 99.05 | 99.05 | 925,077 |
| Aug 16, 2023 | 81.90 | 93.21 | 81.90 | 92.98 | 92.98 | 589,272 |
| Aug 15, 2023 | 76.19 | 83.10 | 76.19 | 81.19 | 81.19 | 379,551 |
| Aug 14, 2023 | 70.95 | 78.57 | 68.33 | 76.19 | 76.19 | 278,466 |
| Aug 11, 2023 | 71.43 | 72.62 | 69.05 | 70.95 | 70.95 | 471,210 |
| Aug 10, 2023 | 73.81 | 75.24 | 70.83 | 71.43 | 71.43 | 556,802 |
| Aug 9, 2023 | 75.00 | 76.67 | 70.95 | 73.45 | 73.45 | 363,226 |
| Aug 8, 2023 | 76.55 | 78.10 | 74.29 | 75.12 | 75.12 | 402,943 |
| Aug 7, 2023 | 76.19 | 78.93 | 74.64 | 77.02 | 77.02 | 231,703 |
| Aug 4, 2023 | 74.76 | 77.14 | 74.40 | 76.07 | 76.07 | 193,909 |
| Aug 3, 2023 | 74.64 | 76.19 | 72.86 | 74.88 | 74.88 | 235,107 |
| Aug 2, 2023 | 75.71 | 76.67 | 72.38 | 72.86 | 72.86 | 181,660 |
| Aug 1, 2023 | 75.36 | 77.02 | 70.60 | 74.88 | 74.88 | 555,504 |
| Jul 31, 2023 | 78.57 | 79.76 | 74.64 | 74.76 | 74.76 | 263,306 |
| Jul 28, 2023 | 76.19 | 79.52 | 75.36 | 77.26 | 77.26 | 218,717 |
| Jul 27, 2023 | 81.43 | 81.43 | 75.71 | 76.19 | 76.19 | 256,082 |
| Jul 26, 2023 | 81.90 | 84.17 | 78.10 | 79.88 | 79.88 | 210,735 |
| Jul 25, 2023 | 81.43 | 83.10 | 78.81 | 81.79 | 81.79 | 352,491 |
| Jul 24, 2023 | 80.95 | 84.76 | 77.62 | 81.19 | 81.19 | 535,779 |
| Jul 21, 2023 | 75.24 | 85.24 | 74.76 | 80.60 | 80.60 | 589,449 |
| Jul 20, 2023 | 70.83 | 78.45 | 68.10 | 75.95 | 75.95 | 504,783 |
| Jul 19, 2023 | 70.48 | 72.38 | 68.10 | 70.24 | 70.24 | 306,553 |
| Jul 18, 2023 | 66.67 | 70.95 | 65.71 | 69.88 | 69.88 | 384,365 |
| Jul 17, 2023 | 65.48 | 66.67 | 64.29 | 65.95 | 65.95 | 162,458 |
| Jul 14, 2023 | 65.71 | 66.67 | 63.93 | 65.71 | 65.71 | 161,133 |
| Jul 13, 2023 | 63.93 | 66.67 | 62.86 | 65.71 | 65.71 | 309,010 |
| Jul 12, 2023 | 65.71 | 68.10 | 63.81 | 65.12 | 65.12 | 305,127 |
| Jul 11, 2023 | 57.86 | 66.43 | 57.62 | 65.71 | 65.71 | 415,369 |
| Jul 10, 2023 | 60.95 | 61.31 | 57.62 | 58.69 | 58.69 | 194,972 |
| Jul 7, 2023 | 60.24 | 62.14 | 58.81 | 59.64 | 59.64 | 188,983 |
| Jul 6, 2023 | 61.90 | 62.62 | 58.57 | 59.29 | 59.29 | 302,106 |
| Jul 5, 2023 | 62.86 | 64.05 | 61.19 | 61.43 | 61.43 | 267,756 |
| Jul 4, 2023 | 63.57 | 65.24 | 61.90 | 62.86 | 62.86 | 575,106 |
| Jul 3, 2023 | 64.29 | 65.60 | 62.86 | 63.45 | 63.45 | 284,556 |
| Jun 30, 2023 | 61.67 | 65.95 | 61.67 | 64.05 | 64.05 | 284,157 |
| Jun 29, 2023 | 62.86 | 62.86 | 58.81 | 60.95 | 60.95 | 244,072 |
| Jun 28, 2023 | 62.86 | 63.81 | 60.00 | 60.48 | 60.48 | 176,347 |
| Jun 27, 2023 | 64.29 | 67.62 | 60.48 | 61.79 | 61.79 | 342,167 |
| Jun 26, 2023 | 63.81 | 65.71 | 60.95 | 64.52 | 64.52 | 462,617 |
| Jun 23, 2023 | 62.62 | 65.24 | 60.95 | 63.21 | 63.21 | 219,093 |
| Jun 22, 2023 | 66.19 | 66.19 | 61.90 | 62.86 | 62.86 | 297,822 |
| Jun 21, 2023 | 63.33 | 66.19 | 62.62 | 64.40 | 64.40 | 514,689 |
| Jun 16, 2023 | 61.43 | 66.19 | 61.43 | 61.90 | 61.90 | 794,698 |
| Jun 15, 2023 | 52.62 | 60.95 | 52.38 | 60.60 | 60.60 | 657,144 |
| Jun 14, 2023 | 55.12 | 59.52 | 50.83 | 53.21 | 53.21 | 1,080,731 |
| Jun 13, 2023 | 47.38 | 54.76 | 46.90 | 54.40 | 54.40 | 1,415,456 |
| Jun 12, 2023 | 45.71 | 46.86 | 44.76 | 46.24 | 46.24 | 766,336 |
| Jun 9, 2023 | 43.81 | 45.24 | 43.81 | 44.95 | 44.95 | 1,050,739 |
| Jun 8, 2023 | 44.43 | 46.10 | 43.00 | 43.48 | 43.48 | 306,503 |
| Jun 7, 2023 | 46.05 | 46.62 | 44.14 | 44.33 | 44.33 | 587,857 |
| Jun 6, 2023 | 45.14 | 45.71 | 44.33 | 44.95 | 44.95 | 716,459 |
| Jun 5, 2023 | 44.29 | 44.76 | 42.05 | 43.95 | 43.95 | 331,888 |
| Jun 2, 2023 | 43.95 | 45.19 | 43.86 | 44.19 | 44.19 | 790,534 |
| Jun 1, 2023 | 44.05 | 44.76 | 43.14 | 43.90 | 43.90 | 405,159 |
| May 31, 2023 | 44.67 | 45.71 | 42.90 | 43.62 | 43.62 | 1,285,032 |
| May 30, 2023 | 46.19 | 46.67 | 44.29 | 44.62 | 44.62 | 308,863 |
| May 29, 2023 | 46.00 | 47.62 | 44.76 | 46.33 | 46.33 | 821,652 |
| May 24, 2023 | 45.71 | 46.19 | 42.38 | 45.76 | 45.76 | 430,579 |
| May 23, 2023 | 43.29 | 45.95 | 42.38 | 44.29 | 44.29 | 1,168,465 |
| May 22, 2023 | 43.05 | 43.57 | 41.43 | 42.90 | 42.90 | 299,439 |
| May 19, 2023 | 43.33 | 43.33 | 41.00 | 42.90 | 42.90 | 233,631 |
| May 18, 2023 | 42.33 | 43.10 | 41.24 | 41.76 | 41.76 | 179,547 |
| May 17, 2023 | 41.90 | 42.81 | 39.05 | 42.67 | 42.67 | 511,383 |
| May 16, 2023 | 40.48 | 41.67 | 39.33 | 41.33 | 41.33 | 418,664 |
| May 15, 2023 | 37.62 | 40.33 | 36.67 | 40.05 | 40.05 | 426,776 |
| May 12, 2023 | 36.95 | 38.10 | 36.19 | 37.71 | 37.71 | 254,328 |
| May 11, 2023 | 36.52 | 37.14 | 36.24 | 36.95 | 36.95 | 260,009 |
| May 10, 2023 | 37.14 | 37.33 | 35.10 | 36.14 | 36.14 | 150,194 |
| May 9, 2023 | 35.29 | 36.67 | 35.24 | 36.19 | 36.19 | 379,413 |
| May 8, 2023 | 35.14 | 35.71 | 34.76 | 35.43 | 35.43 | 130,422 |
| May 5, 2023 | 34.05 | 36.19 | 33.10 | 35.14 | 35.14 | 331,279 |
| May 4, 2023 | 34.29 | 34.29 | 33.10 | 33.81 | 33.81 | 159,198 |
| May 3, 2023 | 35.24 | 35.71 | 34.05 | 34.14 | 34.14 | 258,373 |
| May 2, 2023 | 35.05 | 36.00 | 34.57 | 34.86 | 34.86 | 160,773 |
| Apr 28, 2023 | 35.24 | 36.90 | 34.81 | 35.67 | 35.67 | 220,430 |
| Apr 27, 2023 | 35.52 | 35.71 | 34.29 | 35.10 | 35.10 | 216,169 |
| Apr 26, 2023 | 36.24 | 36.67 | 35.14 | 35.81 | 35.81 | 175,671 |
| Apr 25, 2023 | 36.52 | 37.33 | 35.52 | 36.24 | 36.24 | 415,522 |