Mexico - Delayed Quote • MXN
Consorcio ARA, S. A. B. de C. V. (ARA.MX)
At close: April 26 at 1:51 PM 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 | 3.3600 | 3.3800 | 3.3500 | 3.3800 | 3.3800 | 13,770 |
| Apr 25, 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3800 | 3.3800 | 415,150 |
| Apr 24, 2024 | 3.3000 | 3.3500 | 3.2500 | 3.3500 | 3.3500 | 1,081,112 |
| Apr 23, 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2800 | 3.2800 | 111,183 |
| Apr 22, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.2800 | 3.2800 | 146,364 |
| Apr 19, 2024 | 3.3800 | 3.3800 | 3.1400 | 3.2400 | 3.2400 | 92,845 |
| Apr 18, 2024 | 3.2900 | 3.3700 | 3.2800 | 3.3400 | 3.3400 | 1,006,160 |
| Apr 17, 2024 | 3.3500 | 3.3500 | 3.2500 | 3.3100 | 3.3100 | 1,502,482 |
| Apr 16, 2024 | 3.2500 | 3.3300 | 3.1000 | 3.3300 | 3.3300 | 908,055 |
| Apr 15, 2024 | 3.2700 | 3.3500 | 3.2000 | 3.2000 | 3.2000 | 1,544,275 |
| Apr 12, 2024 | 3.2200 | 3.2500 | 3.1900 | 3.2500 | 3.2500 | 1,887,784 |
| Apr 11, 2024 | 3.2100 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 122,065 |
| Apr 10, 2024 | 3.1700 | 3.2400 | 3.1500 | 3.2000 | 3.2000 | 4,536,636 |
| Apr 9, 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 132,852 |
| Apr 8, 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1600 | 3.1600 | 762,988 |
| Apr 5, 2024 | 3.1100 | 3.1900 | 3.1000 | 3.1600 | 3.1600 | 727,906 |
| Apr 4, 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 681,271 |
| Apr 3, 2024 | 3.2300 | 3.2300 | 3.1100 | 3.1500 | 3.1500 | 365,520 |
| Apr 2, 2024 | 3.1800 | 3.2100 | 3.1400 | 3.2000 | 3.2000 | 431,933 |
| Apr 1, 2024 | 3.1800 | 3.2500 | 3.1700 | 3.2000 | 3.2000 | 161,918 |
| Mar 27, 2024 | 3.2000 | 3.2000 | 3.1400 | 3.2000 | 3.2000 | 891,409 |
| Mar 26, 2024 | 3.2100 | 3.2100 | 3.1200 | 3.1200 | 3.1200 | 513,568 |
| Mar 25, 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1700 | 3.1700 | 264,485 |
| Mar 22, 2024 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | 3.1600 | 5,899,048 |
| Mar 21, 2024 | 3.2100 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 800,054 |
| Mar 20, 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2100 | 3.2100 | 311,232 |
| Mar 19, 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2100 | 3.2100 | 176,058 |
| Mar 15, 2024 | 3.3500 | 3.3600 | 3.2800 | 3.3100 | 3.3100 | 672,015 |
| Mar 14, 2024 | 3.3100 | 3.4200 | 3.3100 | 3.3500 | 3.3500 | 600,713 |
| Mar 13, 2024 | 3.2700 | 3.3300 | 3.2200 | 3.3100 | 3.3100 | 317,345 |
| Mar 12, 2024 | 3.2000 | 3.3000 | 3.1500 | 3.2400 | 3.2400 | 659,317 |
| Mar 11, 2024 | 3.2300 | 3.2300 | 3.1400 | 3.2000 | 3.2000 | 304,852 |
| Mar 8, 2024 | 3.2300 | 3.2900 | 3.2100 | 3.2700 | 3.2700 | 178,456 |
| Mar 7, 2024 | 3.3100 | 3.3100 | 3.1600 | 3.2400 | 3.2400 | 801,356 |
| Mar 6, 2024 | 3.3100 | 3.3600 | 3.2500 | 3.2700 | 3.2700 | 324,850 |
| Mar 5, 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3500 | 3.3500 | 37,307 |
| Mar 4, 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 813,292 |
| Mar 1, 2024 | 3.3400 | 3.3700 | 3.3200 | 3.3500 | 3.3500 | 64,548 |
| Feb 29, 2024 | 3.3500 | 3.4100 | 3.2500 | 3.3000 | 3.3000 | 660,248 |
| Feb 28, 2024 | 3.3500 | 3.4000 | 3.2900 | 3.3000 | 3.3000 | 41,189 |
| Feb 27, 2024 | 3.3300 | 3.4000 | 3.2500 | 3.3000 | 3.3000 | 147,494 |
| Feb 26, 2024 | 3.4000 | 3.4100 | 3.2200 | 3.3000 | 3.3000 | 345,326 |
| Feb 23, 2024 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.3800 | 29,720 |
| Feb 22, 2024 | 3.3800 | 3.3800 | 3.3100 | 3.3200 | 3.3200 | 71,733 |
| Feb 21, 2024 | 3.5200 | 3.5200 | 3.2400 | 3.3200 | 3.3200 | 631,006 |
| Feb 20, 2024 | 3.5900 | 3.5900 | 3.5200 | 3.5200 | 3.5200 | 160,096 |
| Feb 19, 2024 | 3.4800 | 3.5900 | 3.4500 | 3.5700 | 3.5700 | 28,368 |
| Feb 16, 2024 | 3.5100 | 3.5500 | 3.3800 | 3.4000 | 3.4000 | 957,741 |
| Feb 15, 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 284,672 |
| Feb 14, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.6000 | 3.6000 | 338,793 |
| Feb 13, 2024 | 3.6000 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 64,278 |
| Feb 12, 2024 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 83,596 |
| Feb 9, 2024 | 3.6500 | 3.6600 | 3.5600 | 3.6000 | 3.6000 | 1,144,364 |
| Feb 8, 2024 | 3.6400 | 3.6400 | 3.5900 | 3.6300 | 3.6300 | 123,791 |
| Feb 7, 2024 | 3.6900 | 3.7300 | 3.5600 | 3.5600 | 3.5600 | 159,058 |
| Feb 6, 2024 | 3.8300 | 3.8300 | 3.6500 | 3.7100 | 3.7100 | 334,871 |
| Feb 2, 2024 | 3.8100 | 3.8300 | 3.8100 | 3.8100 | 3.8100 | 177,540 |
| Feb 1, 2024 | 3.7700 | 3.8600 | 3.7700 | 3.8100 | 3.8100 | 283,704 |
| Jan 31, 2024 | 3.7100 | 3.7900 | 3.6800 | 3.7800 | 3.7800 | 243,831 |
| Jan 30, 2024 | 3.6800 | 3.7100 | 3.6600 | 3.7100 | 3.7100 | 65,224 |
| Jan 29, 2024 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 6,755 |
| Jan 26, 2024 | 3.6100 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 377,412 |
| Jan 25, 2024 | 3.6300 | 3.6600 | 3.5400 | 3.5600 | 3.5600 | 138,998 |
| Jan 24, 2024 | 3.6300 | 3.6300 | 3.5500 | 3.5900 | 3.5900 | 84,109 |
| Jan 23, 2024 | 3.7400 | 3.7700 | 3.6300 | 3.6300 | 3.6300 | 28,271 |
| Jan 22, 2024 | 3.6900 | 3.7400 | 3.6900 | 3.6900 | 3.6900 | 31,593 |
| Jan 19, 2024 | 3.7200 | 3.7700 | 3.6500 | 3.6900 | 3.6900 | 419,825 |
| Jan 18, 2024 | 3.6800 | 3.7500 | 3.5900 | 3.6500 | 3.6500 | 418,567 |
| Jan 17, 2024 | 3.7700 | 3.7700 | 3.6500 | 3.6500 | 3.6500 | 116,910 |
| Jan 16, 2024 | 3.6500 | 3.7700 | 3.5500 | 3.7700 | 3.7700 | 691,261 |
| Jan 15, 2024 | 3.6500 | 3.7200 | 3.6300 | 3.6500 | 3.6500 | 272,328 |
| Jan 12, 2024 | 3.5900 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 665,611 |
| Jan 11, 2024 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 520,749 |
| Jan 10, 2024 | 3.5500 | 3.6100 | 3.5300 | 3.5600 | 3.5600 | 1,041,514 |
| Jan 9, 2024 | 3.6000 | 3.6100 | 3.5400 | 3.5500 | 3.5500 | 147,333 |
| Jan 8, 2024 | 3.5800 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 34,880 |
| Jan 5, 2024 | 3.6000 | 3.6100 | 3.5800 | 3.6000 | 3.6000 | 17,012 |
| Jan 4, 2024 | 3.6000 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 78,749 |
| Jan 3, 2024 | 3.6700 | 3.6800 | 3.5500 | 3.6100 | 3.6100 | 84,788 |
| Jan 2, 2024 | 3.6700 | 3.6700 | 3.6000 | 3.6400 | 3.6400 | 18,656 |
| Dec 29, 2023 | 3.5600 | 3.6900 | 3.5600 | 3.6500 | 3.6500 | 177,765 |
| Dec 28, 2023 | 3.7000 | 3.7000 | 3.5500 | 3.5900 | 3.5900 | 480,207 |
| Dec 27, 2023 | 3.7000 | 3.7000 | 3.5800 | 3.6800 | 3.6800 | 72,275 |
| Dec 26, 2023 | 3.6600 | 3.7100 | 3.5900 | 3.7000 | 3.7000 | 95,437 |
| Dec 22, 2023 | 3.5500 | 3.6500 | 3.4300 | 3.6500 | 3.6500 | 169,493 |
| Dec 21, 2023 | 3.5600 | 3.5600 | 3.4700 | 3.5400 | 3.5400 | 567,269 |
| Dec 20, 2023 | 3.4800 | 3.5600 | 3.4800 | 3.5200 | 3.5200 | 118,327 |
| Dec 19, 2023 | 3.4100 | 3.5200 | 3.4100 | 3.5000 | 3.5000 | 405,871 |
| Dec 18, 2023 | 3.3500 | 3.5600 | 3.3400 | 3.4000 | 3.4000 | 1,617,719 |
| Dec 15, 2023 | 3.3500 | 3.5000 | 3.3100 | 3.3100 | 3.3100 | 1,562,508 |
| Dec 14, 2023 | 3.2500 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 156,884 |
| Dec 13, 2023 | 3.2000 | 3.2500 | 3.1500 | 3.2500 | 3.2500 | 464,620 |
| Dec 11, 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 43,530 |
| Dec 8, 2023 | 3.2200 | 3.2500 | 3.1900 | 3.2000 | 3.2000 | 274,631 |
| Dec 7, 2023 | 3.2100 | 3.2300 | 3.1900 | 3.2300 | 3.2300 | 326,059 |
| Dec 6, 2023 | 3.2500 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 241,945 |
| Dec 5, 2023 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 43,726 |
| Dec 4, 2023 | 3.2300 | 3.2800 | 3.2300 | 3.2800 | 3.2800 | 81,553 |
| Dec 1, 2023 | 3.2200 | 3.2600 | 3.2100 | 3.2300 | 3.2300 | 93,937 |
| Nov 30, 2023 | 3.2500 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 190,225 |
| Nov 29, 2023 | 3.2700 | 3.2700 | 3.2200 | 3.2700 | 3.2700 | 112,381 |
| Nov 28, 2023 | 3.2400 | 3.3000 | 3.2300 | 3.2900 | 3.2900 | 124,356 |
| Nov 27, 2023 | 3.2600 | 3.2600 | 3.2200 | 3.2400 | 3.2400 | 25,975 |
| Nov 24, 2023 | 3.3000 | 3.3000 | 3.2300 | 3.2900 | 3.2900 | 800,954 |
| Nov 23, 2023 | 3.3200 | 3.3700 | 3.3100 | 3.3100 | 3.3100 | 7,030 |
| Nov 22, 2023 | 3.2500 | 3.3400 | 3.2200 | 3.3100 | 3.3100 | 479,976 |
| Nov 21, 2023 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 789,641 |
| Nov 17, 2023 | 3.2600 | 3.2600 | 3.2100 | 3.2300 | 3.2300 | 42,150 |
| Nov 16, 2023 | 3.2200 | 3.2800 | 3.2100 | 3.2300 | 3.2300 | 259,005 |
| Nov 15, 2023 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 12,934,581 |
| Nov 14, 2023 | 3.2500 | 3.3000 | 3.2100 | 3.2600 | 3.2600 | 139,169 |
| Nov 13, 2023 | 3.2300 | 3.2400 | 3.2000 | 3.2300 | 3.2300 | 200,581 |
| Nov 10, 2023 | 3.2600 | 3.2600 | 3.1900 | 3.2300 | 3.2300 | 162,390 |
| Nov 9, 2023 | 3.3300 | 3.3300 | 3.2100 | 3.2200 | 3.2200 | 222,492 |
| Nov 8, 2023 | 3.3400 | 3.3500 | 3.2600 | 3.3000 | 3.3000 | 205,719 |
| Nov 7, 2023 | 3.3600 | 3.3900 | 3.3300 | 3.3400 | 3.3400 | 57,738 |
| Nov 6, 2023 | 3.4100 | 3.4400 | 3.3400 | 3.3600 | 3.3600 | 121,093 |
| Nov 3, 2023 | 3.4600 | 3.4600 | 3.3900 | 3.3900 | 3.3900 | 100,952 |
| Nov 1, 2023 | 3.3300 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 761,389 |
| Oct 31, 2023 | 3.4200 | 3.4200 | 3.3100 | 3.3100 | 3.3100 | 187,844 |
| Oct 30, 2023 | 3.4800 | 3.5400 | 3.3400 | 3.3800 | 3.3800 | 137,996 |
| Oct 27, 2023 | 3.5100 | 3.5100 | 3.4000 | 3.4800 | 3.4800 | 18,291 |
| Oct 26, 2023 | 3.4500 | 3.5600 | 3.3000 | 3.5200 | 3.5200 | 127,040 |
| Oct 25, 2023 | 3.4700 | 3.4700 | 3.4500 | 3.4500 | 3.4500 | 19,591 |
| Oct 24, 2023 | 3.5300 | 3.5300 | 3.4400 | 3.4600 | 3.4600 | 36,317 |
| Oct 23, 2023 | 3.4500 | 3.6700 | 3.4200 | 3.4400 | 3.4400 | 26,835 |
| Oct 20, 2023 | 3.4400 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 49,771 |
| Oct 19, 2023 | 3.4500 | 3.4500 | 3.2500 | 3.4400 | 3.4400 | 75,819 |
| Oct 18, 2023 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 22,220 |
| Oct 17, 2023 | 3.4600 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 36,695 |
| Oct 16, 2023 | 3.4500 | 3.5000 | 3.4100 | 3.4400 | 3.4400 | 100,243 |
| Oct 13, 2023 | 3.5600 | 3.5600 | 3.4000 | 3.4100 | 3.4100 | 102,437 |
| Oct 12, 2023 | 3.4000 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 137,561 |
| Oct 11, 2023 | 3.4800 | 3.4800 | 3.3200 | 3.4600 | 3.4600 | 109,186 |
| Oct 10, 2023 | 3.4200 | 3.4800 | 3.4200 | 3.4600 | 3.4600 | 51,060 |
| Oct 9, 2023 | 3.3800 | 3.4800 | 3.3800 | 3.4300 | 3.4300 | 44,503 |
| Oct 6, 2023 | 3.4400 | 3.4600 | 3.3600 | 3.4500 | 3.4500 | 55,829 |
| Oct 5, 2023 | 3.5200 | 3.5200 | 3.3800 | 3.4100 | 3.4100 | 56,434 |
| Oct 4, 2023 | 3.5400 | 3.5400 | 3.4300 | 3.4300 | 3.4300 | 127,950 |
| Oct 3, 2023 | 3.5500 | 3.6400 | 3.5100 | 3.5500 | 3.5500 | 93,665 |
| Oct 2, 2023 | 3.6000 | 3.6100 | 3.5000 | 3.5300 | 3.5300 | 55,268 |
| Sep 29, 2023 | 3.6500 | 3.6500 | 3.5300 | 3.5500 | 3.5500 | 121,260 |
| Sep 28, 2023 | 3.6300 | 3.6600 | 3.6000 | 3.6500 | 3.6500 | 129,526 |
| Sep 27, 2023 | 3.5300 | 3.6300 | 3.5300 | 3.5900 | 3.5900 | 50,636 |
| Sep 26, 2023 | 3.6500 | 3.6600 | 3.5600 | 3.5700 | 3.5700 | 112,642 |
| Sep 25, 2023 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.6100 | 60,983 |
| Sep 22, 2023 | 3.6700 | 3.7000 | 3.6200 | 3.6800 | 3.6800 | 17,498 |
| Sep 21, 2023 | 3.6900 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 119,329 |
| Sep 20, 2023 | 3.7100 | 3.7300 | 3.5800 | 3.6600 | 3.6600 | 496,149 |
| Sep 19, 2023 | 3.7700 | 3.8000 | 3.6900 | 3.7600 | 3.7600 | 30,721 |
| Sep 18, 2023 | 3.7600 | 3.8000 | 3.7400 | 3.7700 | 3.7700 | 34,150 |
| Sep 15, 2023 | 3.8500 | 3.8500 | 3.7100 | 3.7100 | 3.7100 | 115,459 |
| Sep 14, 2023 | 3.8800 | 3.9000 | 3.7500 | 3.7600 | 3.7600 | 45,546 |
| Sep 13, 2023 | 3.7900 | 3.9000 | 3.7600 | 3.8900 | 3.8900 | 93,862 |
| Sep 12, 2023 | 3.8800 | 3.8800 | 3.7500 | 3.7500 | 3.7500 | 45,189 |
| Sep 11, 2023 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.8400 | 58,844 |
| Sep 8, 2023 | 3.7900 | 3.8800 | 3.7500 | 3.8800 | 3.8800 | 104,348 |
| Sep 7, 2023 | 3.9000 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 27,249 |
| Sep 6, 2023 | 3.8500 | 3.9000 | 3.8400 | 3.9000 | 3.9000 | 116,932 |
| Sep 5, 2023 | 3.8700 | 3.8700 | 3.7600 | 3.8700 | 3.8700 | 117,770 |
| Sep 4, 2023 | 3.7800 | 3.8700 | 3.7700 | 3.8700 | 3.8700 | 76,943 |
| Sep 1, 2023 | 3.7500 | 3.7900 | 3.7300 | 3.7800 | 3.7800 | 242,895 |
| Aug 31, 2023 | 3.8100 | 3.8500 | 3.7100 | 3.7500 | 3.7500 | 195,432 |
| Aug 30, 2023 | 3.8500 | 3.8500 | 3.7600 | 3.7900 | 3.7900 | 81,498 |
| Aug 29, 2023 | 3.7900 | 3.8700 | 3.7800 | 3.8600 | 3.8600 | 73,863 |
| Aug 28, 2023 | 3.8200 | 3.8300 | 3.7400 | 3.7400 | 3.7400 | 93,576 |
| Aug 25, 2023 | 3.8200 | 3.8600 | 3.7400 | 3.8000 | 3.8000 | 139,905 |
| Aug 24, 2023 | 3.8200 | 3.8200 | 3.7500 | 3.8100 | 3.8100 | 82,160 |
| Aug 23, 2023 | 3.8200 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 78,916 |
| Aug 22, 2023 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 430,170 |
| Aug 21, 2023 | 3.9200 | 3.9200 | 3.8200 | 3.8400 | 3.8400 | 86,932 |
| Aug 18, 2023 | 3.8400 | 3.9200 | 3.8200 | 3.9200 | 3.9200 | 97,198 |
| Aug 17, 2023 | 3.9400 | 3.9400 | 3.8800 | 3.8800 | 3.8800 | 16,037 |
| Aug 16, 2023 | 3.9500 | 4.0500 | 3.8900 | 3.9000 | 3.9000 | 107,131 |
| Aug 15, 2023 | 4.0200 | 4.0400 | 3.8600 | 3.9100 | 3.9100 | 387,993 |
| Aug 14, 2023 | 4.1000 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 607,034 |
| Aug 11, 2023 | 3.9600 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 92,996 |
| Aug 10, 2023 | 4.0400 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 19,031 |
| Aug 9, 2023 | 4.0900 | 4.1100 | 4.0100 | 4.0800 | 4.0800 | 31,788 |
| Aug 8, 2023 | 4.1400 | 4.1400 | 4.0500 | 4.1200 | 4.1200 | 33,676 |
| Aug 7, 2023 | 0.1634 Dividend | |||||
| Aug 7, 2023 | 4.2800 | 4.2800 | 4.1400 | 4.1700 | 4.1700 | 50,282 |
| Aug 4, 2023 | 4.2300 | 4.3000 | 4.2300 | 4.2700 | 4.1066 | 38,674 |
| Aug 3, 2023 | 4.1200 | 4.2300 | 4.1200 | 4.2100 | 4.0489 | 499,650 |
| Aug 2, 2023 | 4.0500 | 4.1700 | 4.0200 | 4.1700 | 4.0104 | 142,905 |
| Aug 1, 2023 | 4.1000 | 4.1600 | 4.0300 | 4.0400 | 3.8854 | 71,216 |
| Jul 31, 2023 | 4.1000 | 4.1400 | 4.0500 | 4.1100 | 3.9527 | 145,353 |
| Jul 28, 2023 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 3.9912 | 131,146 |
| Jul 27, 2023 | 4.0300 | 4.1400 | 4.0200 | 4.1000 | 3.9431 | 5,185,031 |
| Jul 26, 2023 | 3.9200 | 4.0100 | 3.9200 | 3.9900 | 3.8373 | 239,167 |
| Jul 25, 2023 | 3.9800 | 3.9900 | 3.9100 | 3.9200 | 3.7700 | 159,256 |
| Jul 24, 2023 | 3.9500 | 3.9700 | 3.9400 | 3.9600 | 3.8084 | 659,487 |
| Jul 21, 2023 | 4.0100 | 4.0100 | 3.9600 | 3.9600 | 3.8084 | 4,583 |
| Jul 20, 2023 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | 3.7988 | 446,579 |
| Jul 19, 2023 | 3.9200 | 3.9300 | 3.8100 | 3.9300 | 3.7796 | 105,079 |
| Jul 18, 2023 | 3.8400 | 3.9200 | 3.8400 | 3.9200 | 3.7700 | 22,134 |
| Jul 17, 2023 | 3.8800 | 3.8800 | 3.8200 | 3.8500 | 3.7027 | 508,850 |
| Jul 14, 2023 | 3.8900 | 3.9400 | 3.8600 | 3.8900 | 3.7411 | 181,918 |
| Jul 13, 2023 | 3.9800 | 3.9800 | 3.8900 | 3.8900 | 3.7411 | 134,699 |
| Jul 12, 2023 | 3.8700 | 3.9800 | 3.8700 | 3.9600 | 3.8084 | 35,895 |
| Jul 11, 2023 | 3.9400 | 4.0200 | 3.8400 | 3.8600 | 3.7123 | 266,035 |
| Jul 10, 2023 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.7507 | 173,957 |
| Jul 7, 2023 | 3.8900 | 3.9300 | 3.8900 | 3.8900 | 3.7411 | 15,052 |
| Jul 6, 2023 | 3.9400 | 3.9400 | 3.8900 | 3.9000 | 3.7507 | 63,286 |
| Jul 5, 2023 | 3.8900 | 3.9400 | 3.8900 | 3.8900 | 3.7411 | 117,815 |
| Jul 4, 2023 | 3.9300 | 3.9400 | 3.8600 | 3.8800 | 3.7315 | 94,608 |
| Jul 3, 2023 | 3.9000 | 3.9400 | 3.8600 | 3.9400 | 3.7892 | 11,263 |
| Jun 30, 2023 | 3.8600 | 3.9300 | 3.8600 | 3.9300 | 3.7796 | 448,805 |
| Jun 29, 2023 | 3.8600 | 3.9300 | 3.8300 | 3.8600 | 3.7123 | 32,803 |
| Jun 28, 2023 | 3.8400 | 3.8700 | 3.8400 | 3.8600 | 3.7123 | 40,445 |
| Jun 27, 2023 | 3.8300 | 3.8700 | 3.8000 | 3.8700 | 3.7219 | 35,513 |
| Jun 26, 2023 | 3.8800 | 3.8800 | 3.8200 | 3.8300 | 3.6834 | 14,742 |
| Jun 23, 2023 | 3.8200 | 3.8600 | 3.8100 | 3.8500 | 3.7027 | 42,318 |
| Jun 22, 2023 | 3.8100 | 3.8700 | 3.8100 | 3.8100 | 3.6642 | 32,052 |
| Jun 21, 2023 | 3.8800 | 3.8800 | 3.8000 | 3.8200 | 3.6738 | 37,376 |
| Jun 20, 2023 | 3.8700 | 3.9000 | 3.7800 | 3.9000 | 3.7507 | 114,531 |
| Jun 19, 2023 | 3.8500 | 3.9400 | 3.8000 | 3.8900 | 3.7411 | 75,425 |
| Jun 16, 2023 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | 3.6642 | 8,145 |
| Jun 15, 2023 | 3.8700 | 3.8900 | 3.7900 | 3.8400 | 3.6930 | 228,667 |
| Jun 14, 2023 | 3.8300 | 3.8400 | 3.8300 | 3.8400 | 3.6930 | 41,253 |
| Jun 13, 2023 | 3.8300 | 3.8700 | 3.8200 | 3.8400 | 3.6930 | 44,760 |
| Jun 12, 2023 | 3.8700 | 3.8700 | 3.8000 | 3.8200 | 3.6738 | 324,561 |
| Jun 9, 2023 | 3.8400 | 3.8800 | 3.8000 | 3.8800 | 3.7315 | 37,815 |
| Jun 8, 2023 | 3.8800 | 3.9000 | 3.8100 | 3.9000 | 3.7507 | 196,892 |
| Jun 7, 2023 | 3.8400 | 3.8800 | 3.8100 | 3.8800 | 3.7315 | 241,405 |
| Jun 6, 2023 | 3.8100 | 4.0000 | 3.8000 | 4.0000 | 3.8469 | 682,141 |
| Jun 5, 2023 | 3.8100 | 3.8100 | 3.7900 | 3.8000 | 3.6546 | 25,289 |
| Jun 2, 2023 | 3.7800 | 3.8100 | 3.7800 | 3.8000 | 3.6546 | 4,998 |
| Jun 1, 2023 | 3.7400 | 3.7900 | 3.7400 | 3.7700 | 3.6257 | 144,613 |
| May 31, 2023 | 3.8000 | 3.8500 | 3.7100 | 3.7100 | 3.5680 | 643,700 |
| May 30, 2023 | 3.7800 | 3.8000 | 3.7200 | 3.8000 | 3.6546 | 514,248 |
| May 29, 2023 | 3.8000 | 3.8000 | 3.7700 | 3.7900 | 3.6450 | 30,917 |
| May 26, 2023 | 3.7900 | 3.8000 | 3.7600 | 3.8000 | 3.6546 | 164,445 |
| May 25, 2023 | 3.8200 | 3.8200 | 3.7800 | 3.8000 | 3.6546 | 30,862 |
| May 24, 2023 | 3.8000 | 3.8200 | 3.7800 | 3.8200 | 3.6738 | 95,064 |
| May 23, 2023 | 3.8100 | 3.8400 | 3.8000 | 3.8000 | 3.6546 | 18,490 |
| May 22, 2023 | 3.8700 | 3.9000 | 3.8000 | 3.8000 | 3.6546 | 17,663 |
| May 19, 2023 | 3.9000 | 3.9100 | 3.8300 | 3.9100 | 3.7604 | 11,506 |
| May 18, 2023 | 3.9100 | 3.9100 | 3.8800 | 3.9000 | 3.7507 | 4,476,538 |
| May 17, 2023 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | 3.7796 | 423,194 |
| May 16, 2023 | 3.9100 | 3.9400 | 3.8500 | 3.8500 | 3.7027 | 143,084 |
| May 15, 2023 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.7892 | 134,742 |
| May 12, 2023 | 3.9400 | 3.9400 | 3.9100 | 3.9100 | 3.7604 | 17,220 |
| May 11, 2023 | 3.8700 | 3.9600 | 3.8700 | 3.9400 | 3.7892 | 144,495 |
| May 10, 2023 | 3.8200 | 3.8700 | 3.8200 | 3.8700 | 3.7219 | 53,790 |
| May 9, 2023 | 3.8400 | 3.8500 | 3.8000 | 3.8000 | 3.6546 | 1,268,175 |
| May 8, 2023 | 3.8200 | 3.8500 | 3.8000 | 3.8000 | 3.6546 | 57,683 |
| May 5, 2023 | 3.8200 | 3.8900 | 3.8000 | 3.8000 | 3.6546 | 99,879 |
| May 4, 2023 | 3.8500 | 3.8500 | 3.8200 | 3.8200 | 3.6738 | 12,324 |
| May 3, 2023 | 3.8400 | 3.9500 | 3.8400 | 3.8400 | 3.6930 | 63,815 |
| May 2, 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.6930 | 35,179 |
| Apr 28, 2023 | 3.8300 | 3.9100 | 3.8100 | 3.8500 | 3.7027 | 3,503,329 |
| Apr 27, 2023 | 3.8100 | 3.8700 | 3.8000 | 3.8300 | 3.6834 | 115,004 |
| Apr 26, 2023 | 3.7800 | 3.9200 | 3.7100 | 3.8100 | 3.6642 | 171,486 |