Buenos Aires - Delayed Quote • ARS
Coca-Cola FEMSA, S.A.B. de C.V. (KOFM.BA)
At close: April 24 at 3:54 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 24, 2024 | 50,065.00 | 51,000.00 | 49,956.00 | 51,000.00 | 51,000.00 | 13 |
| Apr 23, 2024 | 49,753.00 | 50,099.50 | 49,566.00 | 49,904.50 | 49,904.50 | 36 |
| Apr 22, 2024 | 49,779.50 | 50,354.50 | 49,779.50 | 50,354.50 | 50,354.50 | 15 |
| Apr 19, 2024 | 49,842.50 | 49,842.50 | 49,559.00 | 49,559.00 | 49,559.00 | 12 |
| Apr 18, 2024 | 48,800.00 | 49,736.00 | 48,800.00 | 49,736.00 | 49,736.00 | 8 |
| Apr 17, 2024 | 49,256.00 | 49,256.00 | 48,685.00 | 48,888.50 | 48,888.50 | 7 |
| Apr 16, 2024 | 49,875.50 | 49,890.00 | 49,875.50 | 49,883.00 | 49,883.00 | 2 |
| Apr 15, 2024 | 50,436.00 | 51,714.50 | 50,157.50 | 50,956.50 | 50,956.50 | 34 |
| Apr 12, 2024 | 396.70 Dividend | |||||
| Apr 12, 2024 | 49,831.00 | 51,450.00 | 49,831.00 | 51,450.00 | 51,450.00 | 78 |
| Apr 11, 2024 | 48,985.00 | 49,427.50 | 48,826.50 | 49,400.50 | 49,003.80 | 31 |
| Apr 10, 2024 | 48,278.50 | 49,000.00 | 48,278.50 | 49,000.00 | 48,606.51 | 22 |
| Apr 9, 2024 | 49,243.00 | 49,523.00 | 49,140.50 | 49,523.00 | 49,125.31 | 10 |
| Apr 8, 2024 | 49,700.00 | 50,037.00 | 49,689.50 | 49,774.00 | 49,374.30 | 125 |
| Apr 5, 2024 | 50,760.00 | 50,760.00 | 49,838.50 | 50,070.50 | 49,668.42 | 10 |
| Apr 4, 2024 | 50,000.00 | 51,619.50 | 50,000.00 | 50,455.00 | 50,049.83 | 15 |
| Apr 3, 2024 | 52,180.50 | 52,180.50 | 50,500.00 | 50,500.00 | 50,094.47 | 37 |
| Mar 27, 2024 | 52,700.00 | 52,878.00 | 52,470.00 | 52,594.50 | 52,172.15 | 9 |
| Mar 26, 2024 | 54,000.00 | 54,000.00 | 52,232.00 | 52,644.50 | 52,221.75 | 28 |
| Mar 25, 2024 | 52,125.00 | 52,440.50 | 52,000.00 | 52,000.00 | 51,582.42 | 18 |
| Mar 22, 2024 | 53,360.50 | 53,360.50 | 52,592.50 | 52,592.50 | 52,170.16 | 7 |
| Mar 21, 2024 | 53,929.50 | 53,969.50 | 53,454.00 | 53,454.00 | 53,024.75 | 12 |
| Mar 19, 2024 | 52,785.00 | 53,130.00 | 52,249.00 | 52,249.00 | 51,829.42 | 28 |
| Mar 18, 2024 | 52,915.00 | 53,208.00 | 52,404.50 | 53,208.00 | 52,780.72 | 23 |
| Mar 15, 2024 | 53,193.00 | 53,193.00 | 52,130.00 | 52,915.00 | 52,490.07 | 17 |
| Mar 14, 2024 | 53,149.50 | 53,213.50 | 52,688.00 | 52,688.00 | 52,264.90 | 22 |
| Mar 13, 2024 | 52,783.00 | 53,622.50 | 52,134.50 | 52,134.50 | 51,715.84 | 38 |
| Mar 12, 2024 | 51,500.00 | 52,969.50 | 51,500.00 | 52,783.00 | 52,359.13 | 940 |
| Mar 11, 2024 | 50,454.00 | 50,454.00 | 49,194.00 | 49,402.00 | 49,005.29 | 35 |
| Mar 8, 2024 | 49,475.50 | 50,370.00 | 49,475.50 | 49,604.00 | 49,205.66 | 37 |
| Mar 7, 2024 | 49,020.00 | 49,705.50 | 49,020.00 | 49,475.50 | 49,078.20 | 8 |
| Mar 6, 2024 | 50,900.00 | 50,900.00 | 48,864.50 | 48,864.50 | 48,472.10 | 48 |
| Mar 5, 2024 | 51,439.00 | 51,688.00 | 50,950.00 | 50,950.00 | 50,540.85 | 19 |
| Mar 4, 2024 | 52,630.00 | 52,630.00 | 50,857.00 | 51,439.00 | 51,025.93 | 18 |
| Mar 1, 2024 | 54,731.50 | 54,731.50 | 52,546.00 | 52,620.00 | 52,197.44 | 30 |
| Feb 29, 2024 | 52,963.00 | 52,963.00 | 52,164.50 | 52,626.50 | 52,203.89 | 11 |
| Feb 28, 2024 | 53,080.00 | 53,080.00 | 51,401.50 | 51,401.50 | 50,988.73 | 14 |
| Feb 27, 2024 | 54,906.50 | 55,096.50 | 54,705.00 | 55,096.50 | 54,654.05 | 95 |
| Feb 26, 2024 | 54,515.50 | 54,763.50 | 54,002.00 | 54,142.50 | 53,707.71 | 99 |
| Feb 22, 2024 | 58,452.50 | 58,452.50 | 54,100.00 | 55,222.00 | 54,778.55 | 183 |
| Feb 21, 2024 | 57,487.00 | 57,487.00 | 55,765.50 | 56,204.50 | 55,753.16 | 13 |
| Feb 20, 2024 | 57,525.50 | 57,803.50 | 57,443.00 | 57,771.50 | 57,307.57 | 92 |
| Feb 19, 2024 | 55,938.00 | 56,000.00 | 55,938.00 | 56,000.00 | 55,550.30 | 8 |
| Feb 16, 2024 | 58,231.00 | 58,231.00 | 54,640.00 | 55,938.00 | 55,488.80 | 9 |
| Feb 15, 2024 | 59,000.00 | 59,000.00 | 58,140.50 | 58,231.50 | 57,763.88 | 25 |
| Feb 14, 2024 | 60,271.00 | 60,271.00 | 57,546.00 | 58,107.50 | 57,640.88 | 34 |
| Feb 9, 2024 | 61,525.00 | 61,525.00 | 60,271.00 | 60,277.50 | 59,793.45 | 14 |
| Feb 8, 2024 | 61,500.00 | 61,500.00 | 61,179.00 | 61,193.00 | 60,701.60 | 61 |
| Feb 7, 2024 | 62,067.00 | 63,189.00 | 62,067.00 | 62,067.00 | 61,568.58 | 28 |
| Feb 6, 2024 | 63,000.00 | 63,000.00 | 62,067.50 | 62,067.50 | 61,569.07 | 2 |
| Feb 5, 2024 | 67,818.50 | 67,818.50 | 62,345.00 | 62,852.50 | 62,347.77 | 68 |
| Feb 2, 2024 | 65,055.00 | 66,963.00 | 64,986.00 | 66,000.00 | 65,470.00 | 23 |
| Feb 1, 2024 | 60,351.50 | 63,170.50 | 60,351.50 | 63,170.50 | 62,663.22 | 41 |
| Jan 31, 2024 | 58,271.00 | 59,973.50 | 58,007.00 | 59,933.00 | 59,451.71 | 9 |
| Jan 30, 2024 | 58,588.00 | 58,626.00 | 58,136.00 | 58,266.00 | 57,798.10 | 52 |
| Jan 29, 2024 | 58,356.00 | 58,356.00 | 58,093.00 | 58,112.50 | 57,645.84 | 8 |
| Jan 26, 2024 | 59,200.00 | 59,200.00 | 56,484.00 | 58,000.50 | 57,534.73 | 265 |
| Jan 25, 2024 | 58,444.00 | 59,200.00 | 58,416.00 | 59,200.00 | 58,724.60 | 13 |
| Jan 24, 2024 | 59,533.50 | 59,533.50 | 59,112.50 | 59,112.50 | 58,637.80 | 5 |
| Jan 23, 2024 | 58,439.50 | 58,444.00 | 58,072.50 | 58,444.00 | 57,974.68 | 34 |
| Jan 22, 2024 | 59,968.00 | 59,968.00 | 58,288.00 | 58,439.50 | 57,970.21 | 4 |
| Jan 19, 2024 | 57,120.00 | 59,648.00 | 57,110.00 | 59,648.00 | 59,169.00 | 30 |
| Jan 18, 2024 | 59,401.00 | 60,215.00 | 57,931.50 | 58,571.00 | 58,100.65 | 51 |
| Jan 17, 2024 | 55,700.00 | 58,474.00 | 55,600.00 | 57,116.50 | 56,657.84 | 48 |
| Jan 16, 2024 | 54,318.00 | 55,660.00 | 54,318.00 | 55,660.00 | 55,213.03 | 21 |
| Jan 15, 2024 | 52,194.00 | 52,194.00 | 52,194.00 | 52,194.00 | 51,774.86 | 1 |
| Jan 12, 2024 | 53,678.50 | 53,678.50 | 52,194.00 | 52,194.00 | 51,774.86 | 7 |
| Jan 11, 2024 | 51,626.00 | 53,169.00 | 51,626.00 | 53,158.50 | 52,731.62 | 5 |
| Jan 10, 2024 | 54,542.00 | 54,853.00 | 52,590.00 | 53,169.00 | 52,742.04 | 29 |
| Jan 9, 2024 | 54,197.50 | 54,431.00 | 53,771.50 | 53,771.50 | 53,339.70 | 10 |
| Jan 8, 2024 | 51,106.50 | 54,944.50 | 51,106.50 | 53,321.00 | 52,892.81 | 15 |
| Jan 5, 2024 | 49,488.50 | 51,106.50 | 49,411.00 | 51,106.50 | 50,696.10 | 17 |
| Jan 4, 2024 | 47,666.00 | 49,488.50 | 47,666.00 | 49,411.00 | 49,014.21 | 15 |
| Jan 3, 2024 | 45,891.00 | 48,000.00 | 45,891.00 | 47,666.50 | 47,283.72 | 9 |
| Jan 2, 2024 | 46,000.00 | 47,588.00 | 44,662.50 | 45,891.00 | 45,522.48 | 74 |
| Dec 29, 2023 | 44,149.50 | 45,979.50 | 44,149.50 | 45,979.50 | 45,610.27 | 12 |
| Dec 28, 2023 | 43,294.00 | 44,149.50 | 43,236.50 | 44,149.50 | 43,794.96 | 19 |
| Dec 27, 2023 | 43,449.50 | 43,449.50 | 42,413.00 | 42,417.00 | 42,076.38 | 22 |
| Dec 26, 2023 | 45,115.50 | 45,115.50 | 42,799.00 | 43,449.50 | 43,100.59 | 6 |
| Dec 22, 2023 | 45,852.00 | 46,000.00 | 45,356.00 | 45,560.00 | 45,194.14 | 5 |
| Dec 21, 2023 | 44,649.50 | 45,257.00 | 44,608.50 | 45,257.00 | 44,893.57 | 5 |
| Dec 20, 2023 | 48,000.00 | 48,000.00 | 45,593.00 | 45,593.00 | 45,226.87 | 21 |
| Dec 19, 2023 | 47,496.00 | 47,496.00 | 46,446.00 | 47,010.50 | 46,632.99 | 10 |
| Dec 18, 2023 | 47,352.00 | 47,352.00 | 45,738.50 | 46,241.50 | 45,870.16 | 16 |
| Dec 15, 2023 | 48,300.00 | 49,125.50 | 46,785.50 | 48,500.00 | 48,110.53 | 16 |
| Dec 14, 2023 | 47,300.00 | 48,321.50 | 45,797.50 | 48,301.50 | 47,913.62 | 37 |
| Dec 13, 2023 | 48,365.50 | 48,365.50 | 43,920.50 | 45,388.00 | 45,023.52 | 86 |
| Dec 12, 2023 | 44,000.00 | 47,411.50 | 43,800.00 | 47,411.50 | 47,030.77 | 18 |
| Dec 11, 2023 | 42,974.00 | 44,028.00 | 42,974.00 | 43,657.00 | 43,306.42 | 34 |
| Dec 7, 2023 | 40,683.50 | 43,614.00 | 40,683.50 | 43,614.00 | 43,263.77 | 37 |
| Dec 6, 2023 | 39,434.00 | 40,595.00 | 39,434.00 | 40,595.00 | 40,269.01 | 37 |
| Dec 5, 2023 | 37,943.50 | 39,000.00 | 37,943.50 | 39,000.00 | 38,686.82 | 10 |
| Dec 4, 2023 | 35,400.00 | 38,480.00 | 35,400.00 | 38,343.00 | 38,035.09 | 34 |
| Dec 1, 2023 | 35,352.50 | 37,150.00 | 35,352.50 | 35,500.00 | 35,214.92 | 10 |
| Nov 30, 2023 | 34,844.00 | 35,352.50 | 34,844.00 | 35,352.50 | 35,068.61 | 10 |
| Nov 29, 2023 | 34,945.00 | 34,945.00 | 34,945.00 | 34,945.00 | 34,664.38 | 4 |
| Nov 28, 2023 | 35,049.50 | 35,049.50 | 35,049.50 | 35,049.50 | 34,768.04 | 1 |
| Nov 27, 2023 | 39,780.50 | 40,085.00 | 37,154.00 | 37,433.00 | 37,132.40 | 59 |
| Nov 24, 2023 | 40,085.00 | 40,465.00 | 40,085.00 | 40,085.00 | 39,763.10 | 51 |
| Nov 23, 2023 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 37,694.85 | 53 |
| Nov 22, 2023 | 36,539.00 | 39,144.00 | 36,539.00 | 38,621.00 | 38,310.86 | 57 |
| Nov 21, 2023 | 37,000.00 | 37,000.00 | 36,538.50 | 36,538.50 | 36,245.08 | 61 |
| Nov 17, 2023 | 36,917.50 | 37,217.00 | 35,966.00 | 37,200.00 | 36,901.27 | 104 |
| Nov 16, 2023 | 36,821.00 | 37,237.00 | 36,300.00 | 36,319.00 | 36,027.34 | 17 |
| Nov 15, 2023 | 38,599.00 | 38,599.00 | 36,913.00 | 36,913.00 | 36,616.57 | 24 |
| Nov 14, 2023 | 36,900.00 | 37,575.00 | 36,579.50 | 37,114.50 | 36,816.46 | 19 |
| Nov 13, 2023 | 36,600.00 | 36,945.00 | 36,600.00 | 36,945.00 | 36,648.32 | 6 |
| Nov 10, 2023 | 36,081.00 | 36,600.00 | 36,081.00 | 36,600.00 | 36,306.09 | 3 |
| Nov 9, 2023 | 34,699.50 | 35,370.50 | 34,699.50 | 35,370.00 | 35,085.96 | 8 |
| Nov 8, 2023 | 35,525.50 | 35,750.00 | 35,300.00 | 35,300.00 | 35,016.53 | 30 |
| Nov 7, 2023 | 35,000.00 | 35,762.50 | 33,715.00 | 35,300.00 | 35,016.53 | 38 |
| Nov 3, 2023 | 35,320.00 | 35,661.50 | 35,120.00 | 35,120.00 | 34,837.97 | 44 |
| Nov 2, 2023 | 34,289.50 | 34,289.50 | 34,289.50 | 34,289.50 | 34,014.14 | 1 |
| Nov 1, 2023 | 33,000.00 | 33,895.50 | 32,687.50 | 33,664.00 | 33,393.67 | 183 |
| Oct 31, 2023 | 277.95 Dividend | |||||
| Oct 31, 2023 | 32,744.50 | 32,745.00 | 32,137.00 | 32,692.50 | 32,429.97 | 68 |
| Oct 30, 2023 | 32,807.00 | 33,168.00 | 32,807.00 | 32,900.00 | 32,360.08 | 9 |
| Oct 27, 2023 | 34,200.00 | 34,200.00 | 32,000.00 | 32,000.00 | 31,474.86 | 36 |
| Oct 26, 2023 | 33,876.00 | 33,876.00 | 32,750.00 | 33,128.50 | 32,584.83 | 53 |
| Oct 25, 2023 | 31,972.00 | 32,000.00 | 29,484.00 | 29,487.00 | 29,003.09 | 33 |
| Oct 24, 2023 | 34,087.00 | 34,087.00 | 30,900.00 | 31,972.00 | 31,447.31 | 36 |
| Oct 23, 2023 | 33,799.00 | 35,565.50 | 33,300.00 | 33,962.50 | 33,405.15 | 940 |
| Oct 20, 2023 | 34,150.00 | 35,277.00 | 34,000.00 | 34,574.00 | 34,006.61 | 191 |
| Oct 19, 2023 | 35,000.00 | 35,060.00 | 34,000.00 | 34,150.00 | 33,589.57 | 77 |
| Oct 18, 2023 | 36,290.50 | 36,290.50 | 35,278.50 | 35,433.00 | 34,851.52 | 91 |
| Oct 17, 2023 | 36,294.00 | 37,419.00 | 35,888.00 | 36,387.50 | 35,790.35 | 93 |
| Oct 12, 2023 | 35,420.00 | 36,393.50 | 35,420.00 | 36,387.50 | 35,790.35 | 68 |
| Oct 11, 2023 | 36,329.50 | 36,329.50 | 34,104.50 | 35,411.50 | 34,830.37 | 92 |
| Oct 10, 2023 | 33,495.50 | 37,664.00 | 33,495.50 | 36,770.50 | 36,167.07 | 119 |
| Oct 9, 2023 | 34,227.00 | 34,227.00 | 32,252.00 | 33,052.50 | 32,510.08 | 41 |
| Oct 6, 2023 | 33,717.50 | 33,717.50 | 32,893.00 | 32,911.00 | 32,370.90 | 49 |
| Oct 5, 2023 | 35,099.00 | 35,302.00 | 35,045.50 | 35,050.00 | 34,474.80 | 26 |
| Oct 4, 2023 | 32,664.00 | 33,915.50 | 32,664.00 | 33,909.50 | 33,353.02 | 36 |
| Oct 3, 2023 | 32,000.00 | 33,048.00 | 32,000.00 | 32,915.00 | 32,374.84 | 56 |
| Oct 2, 2023 | 32,296.00 | 32,470.00 | 31,893.00 | 32,417.00 | 31,885.01 | 36 |
| Sep 29, 2023 | 32,706.50 | 32,801.00 | 31,491.00 | 32,296.00 | 31,766.00 | 60 |
| Sep 28, 2023 | 30,454.50 | 32,337.00 | 30,454.50 | 32,242.00 | 31,712.88 | 214 |
| Sep 27, 2023 | 29,445.00 | 30,180.00 | 29,445.00 | 29,983.50 | 29,491.45 | 76 |
| Sep 26, 2023 | 29,554.00 | 30,260.00 | 29,538.00 | 29,942.50 | 29,451.12 | 52 |
| Sep 25, 2023 | 29,537.50 | 29,947.00 | 29,498.50 | 29,900.00 | 29,409.32 | 34 |
| Sep 22, 2023 | 30,171.50 | 30,171.50 | 29,810.00 | 29,967.50 | 29,475.71 | 19 |
| Sep 21, 2023 | 29,902.00 | 30,086.50 | 29,899.50 | 29,900.00 | 29,409.32 | 11 |
| Sep 20, 2023 | 30,513.50 | 30,513.50 | 30,351.00 | 30,456.50 | 29,956.68 | 12 |
| Sep 19, 2023 | 29,413.50 | 30,322.50 | 29,413.50 | 30,316.50 | 29,818.98 | 76 |
| Sep 18, 2023 | 29,309.50 | 29,309.50 | 29,016.00 | 29,016.00 | 28,539.82 | 37 |
| Sep 15, 2023 | 29,806.00 | 29,968.00 | 29,252.00 | 29,519.00 | 29,034.57 | 12 |
| Sep 14, 2023 | 29,972.50 | 30,435.00 | 29,972.50 | 30,098.50 | 29,604.56 | 47 |
| Sep 13, 2023 | 29,642.00 | 29,940.00 | 29,548.50 | 29,675.00 | 29,188.01 | 26 |
| Sep 12, 2023 | 30,089.00 | 30,089.00 | 29,403.50 | 29,642.50 | 29,156.04 | 64 |
| Sep 11, 2023 | 30,869.50 | 30,869.50 | 30,250.50 | 30,356.00 | 29,857.83 | 63 |
| Sep 8, 2023 | 30,530.00 | 30,530.00 | 29,878.50 | 30,052.00 | 29,558.82 | 78 |
| Sep 7, 2023 | 32,100.00 | 32,275.50 | 30,642.50 | 30,642.50 | 30,139.63 | 54 |
| Sep 6, 2023 | 31,500.00 | 32,293.50 | 31,500.00 | 32,017.00 | 31,491.58 | 37 |
| Sep 5, 2023 | 32,770.00 | 32,770.00 | 31,125.50 | 31,865.00 | 31,342.07 | 36 |
| Sep 4, 2023 | 32,765.00 | 32,770.00 | 32,730.00 | 32,768.00 | 32,230.25 | 13 |
| Sep 1, 2023 | 34,290.50 | 34,290.50 | 32,342.50 | 32,765.50 | 32,227.79 | 67 |
| Aug 31, 2023 | 35,800.50 | 35,800.50 | 34,290.50 | 34,290.50 | 33,727.77 | 15 |
| Aug 30, 2023 | 35,491.50 | 36,026.50 | 35,491.50 | 35,835.00 | 35,246.92 | 8 |
| Aug 29, 2023 | 34,100.00 | 35,116.50 | 34,100.00 | 35,079.50 | 34,503.82 | 18 |
| Aug 28, 2023 | 33,987.00 | 34,391.00 | 33,987.00 | 34,100.00 | 33,540.39 | 43 |
| Aug 25, 2023 | 33,371.00 | 33,529.00 | 32,864.00 | 33,289.50 | 32,743.19 | 24 |
| Aug 24, 2023 | 33,089.50 | 33,089.50 | 32,383.50 | 33,001.00 | 32,459.43 | 65 |
| Aug 23, 2023 | 32,306.00 | 32,691.00 | 32,300.00 | 32,623.50 | 32,088.12 | 37 |
| Aug 22, 2023 | 33,760.00 | 33,760.00 | 31,861.50 | 31,861.50 | 31,338.63 | 42 |
| Aug 18, 2023 | 31,856.50 | 32,495.00 | 31,513.50 | 32,467.00 | 31,934.19 | 70 |
| Aug 17, 2023 | 30,780.00 | 31,399.50 | 30,780.00 | 31,364.00 | 30,849.29 | 6 |
| Aug 16, 2023 | 30,042.00 | 30,285.00 | 29,984.00 | 30,132.50 | 29,638.00 | 34 |
| Aug 15, 2023 | 27,536.50 | 29,367.50 | 27,536.50 | 29,367.50 | 28,885.55 | 38 |
| Aug 14, 2023 | 26,700.00 | 27,230.50 | 26,700.00 | 27,230.50 | 26,783.63 | 11 |
| Aug 11, 2023 | 25,168.50 | 25,168.50 | 24,669.00 | 24,669.00 | 24,264.16 | 63 |
| Aug 10, 2023 | 24,809.50 | 24,918.50 | 24,809.50 | 24,918.50 | 24,509.57 | 25 |
| Aug 9, 2023 | 24,430.00 | 24,506.00 | 24,282.00 | 24,282.00 | 23,883.51 | 61 |
| Aug 8, 2023 | 24,535.50 | 24,675.00 | 24,182.50 | 24,356.50 | 23,956.79 | 41 |
| Aug 7, 2023 | 23,902.00 | 24,673.50 | 23,902.00 | 24,673.50 | 24,268.59 | 67 |
| Aug 4, 2023 | 23,736.50 | 23,971.00 | 23,736.50 | 23,902.50 | 23,510.24 | 17 |
| Aug 3, 2023 | 22,760.00 | 23,468.50 | 22,603.50 | 23,448.00 | 23,063.20 | 33 |
| Aug 2, 2023 | 23,281.00 | 23,558.00 | 23,281.00 | 23,506.00 | 23,120.25 | 11 |
| Aug 1, 2023 | 23,574.00 | 23,574.00 | 23,250.00 | 23,468.50 | 23,083.36 | 10 |
| Jul 31, 2023 | 23,500.00 | 23,500.00 | 23,250.00 | 23,343.50 | 22,960.41 | 30 |
| Jul 28, 2023 | 23,120.00 | 23,382.00 | 23,120.00 | 23,367.00 | 22,983.53 | 24 |
| Jul 27, 2023 | 23,936.00 | 23,936.00 | 22,890.00 | 22,982.00 | 22,604.85 | 84 |
| Jul 26, 2023 | 22,871.00 | 23,120.00 | 22,571.50 | 23,015.50 | 22,637.80 | 27 |
| Jul 25, 2023 | 21,748.50 | 22,232.50 | 21,748.50 | 22,225.00 | 21,860.27 | 52 |
| Jul 24, 2023 | 22,000.00 | 22,394.00 | 21,566.50 | 21,896.00 | 21,536.67 | 43 |
| Jul 21, 2023 | 22,264.00 | 22,458.50 | 21,998.00 | 22,408.50 | 22,040.76 | 26 |
| Jul 20, 2023 | 22,038.50 | 22,038.50 | 21,898.50 | 21,898.50 | 21,539.13 | 2 |
| Jul 19, 2023 | 21,947.50 | 21,965.00 | 21,741.50 | 21,747.00 | 21,390.11 | 35 |
| Jul 18, 2023 | 22,563.50 | 22,563.50 | 22,025.50 | 22,025.50 | 21,664.04 | 6 |
| Jul 17, 2023 | 22,800.00 | 22,916.50 | 22,209.00 | 22,529.00 | 22,159.28 | 12 |
| Jul 14, 2023 | 22,074.50 | 22,712.50 | 22,074.50 | 22,712.50 | 22,339.77 | 13 |
| Jul 13, 2023 | 21,759.50 | 22,549.00 | 21,759.50 | 22,327.50 | 21,961.09 | 20 |
| Jul 12, 2023 | 21,114.50 | 21,499.50 | 21,114.50 | 21,499.50 | 21,146.68 | 48 |
| Jul 11, 2023 | 20,138.50 | 20,942.00 | 20,138.50 | 20,937.00 | 20,593.41 | 24 |
| Jul 10, 2023 | 21,230.00 | 21,404.00 | 20,819.00 | 20,983.00 | 20,638.65 | 17 |
| Jul 7, 2023 | 21,852.00 | 21,852.00 | 21,001.00 | 21,222.00 | 20,873.73 | 56 |
| Jul 6, 2023 | 21,282.50 | 21,282.50 | 21,004.00 | 21,012.00 | 20,667.18 | 60 |
| Jul 5, 2023 | 21,401.50 | 21,401.50 | 21,100.00 | 21,148.50 | 20,801.44 | 18 |
| Jul 4, 2023 | 21,726.00 | 21,726.00 | 21,725.00 | 21,725.00 | 21,368.47 | 4 |
| Jul 3, 2023 | 21,617.00 | 21,726.00 | 21,300.00 | 21,367.50 | 21,016.84 | 18 |
| Jun 30, 2023 | 21,000.00 | 21,451.00 | 20,999.50 | 21,341.50 | 20,991.27 | 19 |
| Jun 29, 2023 | 21,235.50 | 21,235.50 | 20,914.50 | 20,914.50 | 20,571.28 | 5 |
| Jun 28, 2023 | 21,578.00 | 21,596.50 | 21,340.00 | 21,436.50 | 21,084.71 | 29 |
| Jun 27, 2023 | 21,600.00 | 21,746.00 | 21,484.50 | 21,578.50 | 21,224.38 | 28 |
| Jun 26, 2023 | 22,582.00 | 22,582.00 | 22,000.00 | 22,000.00 | 21,638.96 | 33 |
| Jun 23, 2023 | 22,554.00 | 22,702.50 | 22,521.50 | 22,582.50 | 22,211.90 | 244 |
| Jun 22, 2023 | 22,359.50 | 22,476.00 | 22,344.50 | 22,476.00 | 22,107.15 | 434 |
| Jun 21, 2023 | 22,200.00 | 22,331.50 | 21,964.00 | 22,331.50 | 21,965.02 | 117 |
| Jun 16, 2023 | 22,549.00 | 22,549.00 | 22,549.00 | 22,549.00 | 22,178.95 | 7 |
| Jun 15, 2023 | 22,268.00 | 22,268.00 | 22,268.00 | 22,268.00 | 21,902.56 | 44 |
| Jun 14, 2023 | 22,250.00 | 22,250.00 | 22,130.00 | 22,138.50 | 21,775.19 | 591 |
| Jun 13, 2023 | 22,124.00 | 22,353.00 | 21,955.50 | 21,955.50 | 21,595.19 | 11 |
| Jun 12, 2023 | 22,259.50 | 22,259.50 | 22,126.00 | 22,217.00 | 21,852.40 | 16 |
| Jun 9, 2023 | 22,043.50 | 22,302.50 | 22,043.50 | 22,103.00 | 21,740.27 | 16 |
| Jun 8, 2023 | 21,693.00 | 21,888.50 | 21,693.00 | 21,799.00 | 21,441.26 | 5 |
| Jun 7, 2023 | 21,194.50 | 21,567.50 | 21,194.50 | 21,567.50 | 21,213.56 | 12 |
| Jun 6, 2023 | 21,139.50 | 21,139.50 | 20,902.00 | 21,051.00 | 20,705.54 | 31 |
| Jun 5, 2023 | 21,052.50 | 21,177.00 | 20,989.50 | 20,989.50 | 20,645.04 | 27 |
| Jun 2, 2023 | 21,138.50 | 21,138.50 | 20,781.00 | 20,827.00 | 20,485.21 | 30 |
| Jun 1, 2023 | 20,509.00 | 20,668.50 | 20,509.00 | 20,650.50 | 20,311.61 | 70 |
| May 31, 2023 | 20,512.50 | 20,512.50 | 19,980.00 | 19,987.00 | 19,659.00 | 57 |
| May 30, 2023 | 20,727.50 | 20,727.50 | 20,385.50 | 20,585.50 | 20,247.68 | 233 |
| May 29, 2023 | 21,200.00 | 21,300.00 | 21,200.00 | 21,300.00 | 20,950.45 | 5 |
| May 23, 2023 | 20,983.50 | 21,313.50 | 20,983.50 | 21,210.00 | 20,861.93 | 11 |
| May 22, 2023 | 21,825.00 | 21,825.00 | 21,245.50 | 21,287.50 | 20,938.16 | 29 |
| May 19, 2023 | 22,120.50 | 22,157.50 | 22,010.50 | 22,128.50 | 21,765.35 | 17 |
| May 18, 2023 | 21,557.00 | 21,708.50 | 21,557.00 | 21,708.50 | 21,352.25 | 6 |
| May 17, 2023 | 21,322.50 | 21,322.50 | 21,287.00 | 21,302.50 | 20,952.91 | 4 |
| May 16, 2023 | 21,287.50 | 21,504.00 | 21,131.00 | 21,504.00 | 21,151.10 | 37 |
| May 15, 2023 | 20,917.50 | 21,121.00 | 20,787.50 | 20,870.50 | 20,528.00 | 53 |
| May 12, 2023 | 20,601.00 | 20,840.00 | 20,601.00 | 20,820.50 | 20,478.82 | 61 |
| May 11, 2023 | 20,363.00 | 20,589.00 | 20,148.50 | 20,589.00 | 20,251.12 | 13 |
| May 10, 2023 | 20,383.00 | 20,397.50 | 20,322.50 | 20,397.50 | 20,062.76 | 10 |
| May 9, 2023 | 20,437.50 | 20,544.00 | 20,378.00 | 20,378.00 | 20,043.58 | 248 |
| May 8, 2023 | 20,214.00 | 20,687.00 | 20,109.00 | 20,687.00 | 20,347.51 | 18 |
| May 5, 2023 | 19,584.50 | 20,214.00 | 19,584.50 | 20,214.00 | 19,882.27 | 283 |
| May 4, 2023 | 19,398.00 | 19,523.00 | 19,398.00 | 19,481.50 | 19,161.79 | 3 |
| May 3, 2023 | 19,719.00 | 19,719.00 | 19,360.50 | 19,360.50 | 19,042.78 | 7 |
| May 2, 2023 | 18,893.50 | 19,424.00 | 18,893.50 | 19,400.00 | 19,081.63 | 58 |
| Apr 28, 2023 | 178.16 Dividend | |||||
| Apr 28, 2023 | 18,830.00 | 18,985.50 | 18,539.50 | 18,539.50 | 18,235.25 | 403 |
| Apr 27, 2023 | 19,501.50 | 19,501.50 | 18,000.00 | 18,000.00 | 17,529.37 | 29 |
| Apr 26, 2023 | 19,148.50 | 19,561.50 | 19,148.50 | 19,536.00 | 19,025.21 | 290 |
| Apr 25, 2023 | 20,080.00 | 20,080.00 | 19,728.00 | 19,728.00 | 19,212.19 | 13 |
| Apr 24, 2023 | 19,150.50 | 19,536.00 | 18,902.50 | 19,536.00 | 19,025.21 | 284 |