Buenos Aires - Delayed Quote • ARS
3M Company (MMM.BA)
As of 2:25 PM GMT-3. Market Open.
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 19, 2024 | 9,715.00 | 9,837.50 | 9,715.00 | 9,825.00 | 9,825.00 | 1,373 |
| Apr 18, 2024 | 9,887.00 | 9,887.00 | 9,650.50 | 9,706.00 | 9,706.00 | 1,914 |
| Apr 17, 2024 | 9,900.00 | 9,913.50 | 9,607.00 | 9,675.50 | 9,675.50 | 3,150 |
| Apr 16, 2024 | 9,987.00 | 10,064.00 | 9,609.00 | 9,782.00 | 9,782.00 | 4,299 |
| Apr 15, 2024 | 9,625.00 | 9,883.50 | 9,620.00 | 9,781.50 | 9,781.50 | 2,898 |
| Apr 12, 2024 | 9,625.00 | 9,730.00 | 9,570.00 | 9,594.50 | 9,594.50 | 5,619 |
| Apr 11, 2024 | 9,750.00 | 9,839.00 | 9,693.00 | 9,796.00 | 9,796.00 | 244 |
| Apr 10, 2024 | 9,670.00 | 9,701.00 | 9,445.50 | 9,696.00 | 9,696.00 | 3,593 |
| Apr 9, 2024 | 9,571.00 | 9,733.50 | 9,519.00 | 9,652.00 | 9,652.00 | 11,429 |
| Apr 8, 2024 | 9,700.00 | 9,722.00 | 9,440.50 | 9,574.00 | 9,574.00 | 5,828 |
| Apr 5, 2024 | 9,900.00 | 9,900.00 | 9,271.50 | 9,583.50 | 9,583.50 | 8,778 |
| Apr 4, 2024 | 9,990.00 | 10,183.50 | 9,533.50 | 9,562.50 | 9,562.50 | 4,345 |
| Apr 3, 2024 | 10,500.00 | 10,500.00 | 9,940.00 | 9,993.00 | 9,993.00 | 10,446 |
| Mar 27, 2024 | 11,500.00 | 11,532.50 | 11,240.00 | 11,342.50 | 11,342.50 | 9,826 |
| Mar 26, 2024 | 11,388.00 | 11,500.00 | 11,223.50 | 11,266.00 | 11,266.00 | 7,316 |
| Mar 25, 2024 | 11,680.00 | 11,750.00 | 11,301.50 | 11,331.00 | 11,331.00 | 8,155 |
| Mar 22, 2024 | 11,895.50 | 11,900.00 | 11,693.00 | 11,711.00 | 11,711.00 | 5,807 |
| Mar 21, 2024 | 11,890.00 | 12,049.50 | 11,823.50 | 11,854.00 | 11,854.00 | 6,215 |
| Mar 20, 2024 | 11,347.00 | 11,950.00 | 11,347.00 | 11,859.00 | 11,859.00 | 5,883 |
| Mar 19, 2024 | 11,338.00 | 11,400.00 | 11,192.00 | 11,399.50 | 11,399.50 | 3,573 |
| Mar 18, 2024 | 11,185.00 | 11,408.50 | 11,000.00 | 11,247.00 | 11,247.00 | 5,922 |
| Mar 15, 2024 | 10,900.00 | 11,264.00 | 10,900.00 | 11,219.50 | 11,219.50 | 36,464 |
| Mar 14, 2024 | 11,000.00 | 11,110.00 | 10,812.50 | 10,879.50 | 10,879.50 | 20,710 |
| Mar 13, 2024 | 10,750.00 | 11,178.00 | 10,750.00 | 10,945.50 | 10,945.50 | 25,978 |
| Mar 12, 2024 | 10,107.00 | 10,879.00 | 10,107.00 | 10,572.00 | 10,572.00 | 12,423 |
| Mar 11, 2024 | 9,900.00 | 9,905.50 | 9,580.50 | 9,626.00 | 9,626.00 | 5,170 |
| Mar 8, 2024 | 9,600.00 | 9,899.50 | 9,540.00 | 9,852.00 | 9,852.00 | 13,908 |
| Mar 7, 2024 | 9,850.00 | 9,850.00 | 9,379.50 | 9,482.50 | 9,482.50 | 3,592 |
| Mar 6, 2024 | 9,705.00 | 10,200.00 | 9,266.50 | 9,418.00 | 9,418.00 | 13,006 |
| Mar 5, 2024 | 9,850.00 | 9,990.00 | 9,506.50 | 9,675.50 | 9,675.50 | 7,528 |
| Mar 4, 2024 | 10,199.50 | 10,300.00 | 9,600.00 | 9,746.00 | 9,746.00 | 16,869 |
| Mar 1, 2024 | 10,000.00 | 10,289.50 | 9,820.00 | 10,031.00 | 10,031.00 | 8,464 |
| Feb 29, 2024 | 9,938.00 | 10,275.00 | 9,787.00 | 9,876.50 | 9,876.50 | 3,024 |
| Feb 28, 2024 | 9,944.00 | 10,176.00 | 9,801.50 | 9,825.50 | 9,825.50 | 18,721 |
| Feb 27, 2024 | 10,597.00 | 10,597.00 | 9,898.00 | 10,020.50 | 10,020.50 | 4,181 |
| Feb 26, 2024 | 10,400.00 | 10,860.00 | 10,020.50 | 10,098.50 | 10,098.50 | 7,077 |
| Feb 23, 2024 | 10,440.00 | 10,625.00 | 10,000.00 | 10,350.50 | 10,350.50 | 5,095 |
| Feb 22, 2024 | 10,300.00 | 10,550.00 | 9,924.00 | 10,101.50 | 10,101.50 | 11,246 |
| Feb 21, 2024 | 10,549.00 | 10,550.00 | 10,160.00 | 10,182.00 | 10,182.00 | 4,459 |
| Feb 20, 2024 | 10,977.50 | 10,990.00 | 10,143.50 | 10,451.50 | 10,451.50 | 5,517 |
| Feb 19, 2024 | 10,500.00 | 10,849.50 | 9,900.00 | 10,672.50 | 10,672.50 | 1,420 |
| Feb 16, 2024 | 10,735.00 | 10,948.00 | 10,091.00 | 10,216.00 | 10,216.00 | 13,928 |
| Feb 15, 2024 | 0.15 Dividend | |||||
| Feb 15, 2024 | 11,000.00 | 11,039.50 | 10,583.50 | 10,741.50 | 10,741.50 | 14,249 |
| Feb 14, 2024 | 11,451.00 | 11,600.00 | 10,816.00 | 10,931.50 | 10,931.35 | 4,849 |
| Feb 9, 2024 | 11,890.00 | 12,000.00 | 11,417.00 | 11,451.50 | 11,451.34 | 6,353 |
| Feb 8, 2024 | 11,900.00 | 12,163.00 | 11,610.00 | 11,664.00 | 11,663.84 | 4,859 |
| Feb 7, 2024 | 11,720.00 | 12,190.00 | 11,700.00 | 11,934.00 | 11,933.83 | 3,833 |
| Feb 6, 2024 | 12,389.50 | 12,389.50 | 11,550.00 | 11,755.50 | 11,755.34 | 5,603 |
| Feb 5, 2024 | 12,139.50 | 12,448.00 | 11,900.00 | 11,998.50 | 11,998.33 | 5,893 |
| Feb 2, 2024 | 12,500.00 | 12,799.50 | 11,940.00 | 12,139.50 | 12,139.33 | 5,808 |
| Feb 1, 2024 | 11,880.00 | 12,500.00 | 11,767.00 | 12,357.00 | 12,356.83 | 3,869 |
| Jan 31, 2024 | 12,540.00 | 12,556.00 | 11,690.50 | 11,859.00 | 11,858.84 | 6,609 |
| Jan 30, 2024 | 12,140.00 | 12,599.50 | 11,950.50 | 12,160.50 | 12,160.33 | 4,246 |
| Jan 29, 2024 | 12,000.00 | 12,478.00 | 11,894.00 | 12,038.50 | 12,038.33 | 7,038 |
| Jan 26, 2024 | 12,600.00 | 12,700.00 | 11,839.00 | 11,894.50 | 11,894.34 | 5,796 |
| Jan 25, 2024 | 12,386.00 | 13,000.00 | 12,051.00 | 12,323.50 | 12,323.33 | 7,391 |
| Jan 24, 2024 | 12,900.00 | 13,400.00 | 12,250.00 | 12,406.50 | 12,406.33 | 12,518 |
| Jan 23, 2024 | 27,488.00 | 27,488.00 | 24,440.50 | 24,544.00 | 24,543.66 | 18,925 |
| Jan 22, 2024 | 28,300.00 | 28,817.00 | 27,000.50 | 28,210.00 | 28,209.61 | 1,819 |
| Jan 19, 2024 | 27,300.00 | 28,300.00 | 27,056.50 | 28,272.00 | 28,271.61 | 1,344 |
| Jan 18, 2024 | 27,490.00 | 28,038.00 | 26,150.00 | 27,250.50 | 27,250.12 | 1,248 |
| Jan 17, 2024 | 26,980.00 | 27,612.50 | 25,041.00 | 27,000.00 | 26,999.63 | 1,819 |
| Jan 16, 2024 | 25,640.00 | 26,448.50 | 24,817.00 | 26,065.00 | 26,064.64 | 1,356 |
| Jan 15, 2024 | 25,205.50 | 27,000.00 | 24,701.00 | 26,100.00 | 26,099.64 | 716 |
| Jan 12, 2024 | 25,185.00 | 25,865.50 | 24,332.50 | 25,205.50 | 25,205.15 | 688 |
| Jan 11, 2024 | 26,500.00 | 27,000.00 | 24,867.50 | 25,185.00 | 25,184.65 | 1,103 |
| Jan 10, 2024 | 26,431.50 | 27,400.00 | 25,550.00 | 25,769.50 | 25,769.14 | 1,369 |
| Jan 9, 2024 | 26,070.00 | 27,000.00 | 25,756.00 | 26,226.50 | 26,226.14 | 1,599 |
| Jan 8, 2024 | 24,820.00 | 26,169.50 | 24,387.00 | 26,069.50 | 26,069.14 | 2,715 |
| Jan 5, 2024 | 24,890.00 | 24,890.00 | 23,450.00 | 24,711.00 | 24,710.66 | 2,936 |
| Jan 4, 2024 | 22,800.00 | 23,727.50 | 22,552.50 | 23,712.50 | 23,712.17 | 1,611 |
| Jan 3, 2024 | 22,500.00 | 22,665.00 | 20,900.00 | 22,552.50 | 22,552.19 | 1,386 |
| Jan 2, 2024 | 21,270.00 | 22,000.00 | 20,900.00 | 21,861.00 | 21,860.70 | 1,521 |
| Dec 29, 2023 | 21,300.00 | 22,000.00 | 20,500.00 | 21,313.50 | 21,313.21 | 618 |
| Dec 28, 2023 | 19,101.00 | 20,730.00 | 18,500.00 | 20,694.50 | 20,694.21 | 3,272 |
| Dec 27, 2023 | 19,999.50 | 19,999.50 | 19,000.00 | 19,101.00 | 19,100.74 | 4,749 |
| Dec 26, 2023 | 19,701.00 | 20,076.00 | 19,347.50 | 19,590.50 | 19,590.23 | 2,300 |
| Dec 22, 2023 | 20,200.00 | 20,500.00 | 19,841.50 | 20,266.00 | 20,265.72 | 937 |
| Dec 21, 2023 | 19,750.00 | 20,145.00 | 19,355.00 | 19,732.00 | 19,731.73 | 1,752 |
| Dec 20, 2023 | 20,180.00 | 20,264.00 | 19,697.00 | 19,713.00 | 19,712.73 | 969 |
| Dec 19, 2023 | 20,185.00 | 20,699.00 | 20,000.00 | 20,166.50 | 20,166.22 | 3,303 |
| Dec 18, 2023 | 21,165.00 | 22,000.00 | 19,889.50 | 20,141.00 | 20,140.72 | 1,625 |
| Dec 15, 2023 | 21,006.00 | 21,750.00 | 21,006.00 | 21,165.50 | 21,165.21 | 1,491 |
| Dec 14, 2023 | 21,550.00 | 21,700.00 | 20,734.00 | 21,692.00 | 21,691.70 | 3,208 |
| Dec 13, 2023 | 22,000.00 | 22,000.00 | 19,428.00 | 20,900.50 | 20,900.21 | 1,961 |
| Dec 12, 2023 | 20,581.00 | 21,365.50 | 20,581.00 | 21,226.00 | 21,225.71 | 2,662 |
| Dec 11, 2023 | 20,300.00 | 21,329.00 | 19,921.00 | 20,641.00 | 20,640.71 | 949 |
| Dec 7, 2023 | 19,350.00 | 20,804.00 | 18,500.00 | 20,509.00 | 20,508.72 | 1,820 |
| Dec 6, 2023 | 18,100.00 | 19,362.00 | 18,100.00 | 19,220.00 | 19,219.73 | 5,389 |
| Dec 5, 2023 | 18,490.00 | 18,567.00 | 17,606.00 | 18,062.50 | 18,062.25 | 1,673 |
| Dec 4, 2023 | 17,900.00 | 18,680.00 | 17,341.00 | 18,407.50 | 18,407.25 | 3,294 |
| Dec 1, 2023 | 16,200.00 | 18,131.00 | 16,200.00 | 18,030.00 | 18,029.75 | 3,679 |
| Nov 30, 2023 | 16,100.00 | 16,802.50 | 15,900.00 | 16,570.00 | 16,569.77 | 777 |
| Nov 29, 2023 | 17,000.00 | 17,050.00 | 15,800.00 | 16,370.00 | 16,369.77 | 775 |
| Nov 28, 2023 | 16,513.00 | 16,998.00 | 15,688.00 | 16,500.50 | 16,500.27 | 6,119 |
| Nov 27, 2023 | 18,298.00 | 18,298.00 | 16,000.00 | 17,200.00 | 17,199.76 | 1,686 |
| Nov 24, 2023 | 18,700.00 | 18,700.00 | 17,700.50 | 18,288.00 | 18,287.75 | 3,027 |
| Nov 23, 2023 | 18,100.00 | 18,700.00 | 17,400.00 | 18,290.00 | 18,289.75 | 445 |
| Nov 22, 2023 | 16,500.00 | 18,500.00 | 15,644.50 | 18,265.50 | 18,265.25 | 1,334 |
| Nov 21, 2023 | 17,500.00 | 17,500.00 | 15,944.00 | 16,791.50 | 16,791.27 | 1,559 |
| Nov 17, 2023 | 17,140.00 | 17,498.00 | 16,144.00 | 16,831.50 | 16,831.27 | 3,127 |
| Nov 16, 2023 | 0.30 Dividend | |||||
| Nov 16, 2023 | 17,508.00 | 17,508.00 | 16,410.00 | 16,643.00 | 16,642.77 | 3,947 |
| Nov 15, 2023 | 17,000.00 | 17,135.00 | 16,419.00 | 17,016.50 | 17,015.96 | 3,402 |
| Nov 14, 2023 | 16,330.00 | 17,000.00 | 16,330.00 | 16,610.00 | 16,609.48 | 3,242 |
| Nov 13, 2023 | 16,402.00 | 16,998.00 | 16,240.00 | 16,330.00 | 16,329.49 | 2,484 |
| Nov 10, 2023 | 15,988.00 | 16,690.00 | 15,988.00 | 16,376.50 | 16,375.98 | 1,584 |
| Nov 9, 2023 | 15,398.00 | 15,978.00 | 15,376.00 | 15,927.00 | 15,926.50 | 1,054 |
| Nov 8, 2023 | 15,966.00 | 15,966.00 | 15,310.00 | 15,384.00 | 15,383.52 | 1,316 |
| Nov 7, 2023 | 16,400.00 | 16,626.00 | 15,732.00 | 15,948.50 | 15,948.00 | 1,047 |
| Nov 3, 2023 | 16,660.00 | 16,668.00 | 16,286.00 | 16,300.00 | 16,299.49 | 1,098 |
| Nov 2, 2023 | 15,801.00 | 16,499.00 | 15,801.00 | 16,264.50 | 16,263.99 | 2,890 |
| Nov 1, 2023 | 15,811.50 | 16,017.00 | 15,334.00 | 15,988.00 | 15,987.50 | 1,237 |
| Oct 31, 2023 | 15,223.50 | 16,499.00 | 15,204.00 | 15,696.50 | 15,696.01 | 946 |
| Oct 30, 2023 | 14,800.00 | 15,292.50 | 14,800.00 | 15,223.50 | 15,223.02 | 830 |
| Oct 27, 2023 | 15,581.00 | 15,581.00 | 14,602.00 | 14,758.00 | 14,757.54 | 681 |
| Oct 26, 2023 | 16,500.00 | 16,666.00 | 15,300.00 | 15,580.50 | 15,580.01 | 647 |
| Oct 25, 2023 | 15,900.00 | 16,008.00 | 14,799.00 | 16,000.00 | 15,999.50 | 817 |
| Oct 24, 2023 | 16,443.00 | 17,245.00 | 15,350.00 | 15,925.00 | 15,924.50 | 4,003 |
| Oct 23, 2023 | 16,863.00 | 17,448.00 | 15,348.00 | 16,085.50 | 16,084.99 | 1,918 |
| Oct 20, 2023 | 16,900.00 | 17,990.00 | 16,829.00 | 17,328.50 | 17,327.95 | 4,082 |
| Oct 19, 2023 | 17,000.00 | 17,155.50 | 16,444.00 | 16,665.50 | 16,664.97 | 3,994 |
| Oct 18, 2023 | 17,600.00 | 17,661.50 | 16,750.00 | 16,762.50 | 16,761.97 | 6,322 |
| Oct 17, 2023 | 18,000.00 | 18,056.00 | 17,300.00 | 17,520.50 | 17,519.95 | 2,478 |
| Oct 12, 2023 | 16,700.00 | 18,100.00 | 16,600.00 | 17,547.00 | 17,546.45 | 3,406 |
| Oct 11, 2023 | 17,559.00 | 17,667.00 | 16,290.00 | 16,748.00 | 16,747.47 | 1,628 |
| Oct 10, 2023 | 15,900.00 | 17,769.00 | 15,900.00 | 17,368.00 | 17,367.45 | 3,032 |
| Oct 9, 2023 | 15,250.00 | 15,954.00 | 15,220.00 | 15,662.50 | 15,662.01 | 3,965 |
| Oct 6, 2023 | 16,100.00 | 16,500.00 | 15,208.50 | 15,250.50 | 15,250.02 | 5,760 |
| Oct 5, 2023 | 15,999.00 | 16,499.50 | 15,400.00 | 16,150.00 | 16,149.49 | 695 |
| Oct 4, 2023 | 15,354.00 | 15,924.00 | 15,260.50 | 15,895.50 | 15,895.00 | 3,000 |
| Oct 3, 2023 | 15,022.50 | 15,434.00 | 14,698.00 | 15,344.00 | 15,343.52 | 2,301 |
| Oct 2, 2023 | 15,363.00 | 15,363.00 | 14,890.00 | 15,003.50 | 15,003.03 | 3,299 |
| Sep 29, 2023 | 15,900.00 | 15,900.00 | 15,104.50 | 15,425.50 | 15,425.01 | 2,944 |
| Sep 28, 2023 | 14,808.00 | 15,350.00 | 14,653.00 | 15,297.50 | 15,297.02 | 1,224 |
| Sep 27, 2023 | 14,650.00 | 14,844.50 | 14,515.50 | 14,808.50 | 14,808.03 | 1,831 |
| Sep 26, 2023 | 14,450.50 | 14,718.50 | 14,435.50 | 14,574.00 | 14,573.54 | 1,276 |
| Sep 25, 2023 | 14,617.50 | 14,617.50 | 14,155.00 | 14,415.50 | 14,415.05 | 1,177 |
| Sep 22, 2023 | 14,650.00 | 14,690.00 | 14,500.00 | 14,618.00 | 14,617.54 | 1,279 |
| Sep 21, 2023 | 14,797.00 | 14,931.00 | 14,620.00 | 14,633.50 | 14,633.04 | 1,716 |
| Sep 20, 2023 | 14,807.00 | 14,896.00 | 14,685.00 | 14,715.00 | 14,714.54 | 1,015 |
| Sep 19, 2023 | 14,877.00 | 14,877.00 | 14,702.50 | 14,806.50 | 14,806.03 | 1,369 |
| Sep 18, 2023 | 14,900.00 | 15,029.00 | 14,850.00 | 14,876.00 | 14,875.53 | 1,266 |
| Sep 15, 2023 | 15,180.00 | 15,191.50 | 14,836.00 | 14,954.50 | 14,954.03 | 1,230 |
| Sep 14, 2023 | 15,105.00 | 15,401.50 | 15,057.50 | 15,162.00 | 15,161.52 | 1,515 |
| Sep 13, 2023 | 15,870.00 | 15,870.00 | 14,876.00 | 14,961.50 | 14,961.03 | 2,296 |
| Sep 12, 2023 | 15,870.00 | 16,068.00 | 15,750.00 | 15,870.00 | 15,869.50 | 2,402 |
| Sep 11, 2023 | 15,939.50 | 15,939.50 | 15,700.00 | 15,913.00 | 15,912.50 | 1,380 |
| Sep 8, 2023 | 15,607.00 | 15,752.00 | 15,460.00 | 15,718.00 | 15,717.50 | 2,925 |
| Sep 7, 2023 | 16,173.00 | 16,222.00 | 15,594.50 | 15,607.00 | 15,606.51 | 2,813 |
| Sep 6, 2023 | 16,312.00 | 16,318.00 | 16,126.00 | 16,222.00 | 16,221.49 | 9,519 |
| Sep 5, 2023 | 16,550.00 | 16,550.00 | 16,180.00 | 16,275.00 | 16,274.49 | 7,834 |
| Sep 4, 2023 | 17,000.00 | 17,000.00 | 16,520.00 | 16,983.50 | 16,982.97 | 762 |
| Sep 1, 2023 | 16,730.00 | 17,005.50 | 16,300.00 | 16,451.50 | 16,450.98 | 2,295 |
| Aug 31, 2023 | 17,420.50 | 17,420.50 | 16,592.00 | 16,663.00 | 16,662.47 | 10,313 |
| Aug 30, 2023 | 17,000.00 | 17,043.50 | 16,330.00 | 16,703.00 | 16,702.47 | 2,101 |
| Aug 29, 2023 | 16,900.00 | 17,041.50 | 16,704.00 | 16,993.00 | 16,992.47 | 9,295 |
| Aug 28, 2023 | 16,150.00 | 16,420.00 | 16,004.50 | 16,399.00 | 16,398.48 | 3,049 |
| Aug 25, 2023 | 14,984.00 | 15,299.50 | 14,984.00 | 15,296.50 | 15,296.02 | 1,702 |
| Aug 24, 2023 | 14,983.50 | 15,235.00 | 14,874.00 | 15,021.00 | 15,020.53 | 1,200 |
| Aug 23, 2023 | 14,655.00 | 14,930.00 | 14,550.00 | 14,921.00 | 14,920.53 | 1,380 |
| Aug 22, 2023 | 15,000.00 | 15,000.00 | 14,600.00 | 14,674.00 | 14,673.54 | 1,836 |
| Aug 18, 2023 | 0.30 Dividend | |||||
| Aug 18, 2023 | 15,139.00 | 15,139.00 | 14,700.00 | 14,902.00 | 14,901.53 | 1,784 |
| Aug 17, 2023 | 14,530.00 | 15,196.00 | 14,484.00 | 15,139.50 | 15,138.72 | 33,207 |
| Aug 16, 2023 | 14,300.00 | 14,551.50 | 14,300.00 | 14,543.00 | 14,542.25 | 3,229 |
| Aug 15, 2023 | 13,550.00 | 14,234.50 | 13,373.00 | 14,173.50 | 14,172.77 | 2,112 |
| Aug 14, 2023 | 13,016.00 | 13,570.00 | 13,016.00 | 13,556.50 | 13,555.80 | 909 |
| Aug 11, 2023 | 12,500.00 | 12,600.00 | 12,380.00 | 12,570.50 | 12,569.86 | 2,506 |
| Aug 10, 2023 | 12,647.00 | 12,647.00 | 12,380.00 | 12,417.00 | 12,416.36 | 1,727 |
| Aug 9, 2023 | 12,875.00 | 12,875.00 | 12,250.00 | 12,274.50 | 12,273.87 | 1,763 |
| Aug 8, 2023 | 13,000.00 | 13,000.00 | 12,326.00 | 12,449.50 | 12,448.86 | 3,265 |
| Aug 7, 2023 | 12,815.00 | 13,000.00 | 12,400.00 | 12,777.50 | 12,776.84 | 3,800 |
| Aug 4, 2023 | 12,499.50 | 12,588.50 | 12,313.50 | 12,328.50 | 12,327.87 | 2,065 |
| Aug 3, 2023 | 12,374.00 | 12,497.50 | 12,300.00 | 12,386.00 | 12,385.37 | 3,749 |
| Aug 2, 2023 | 12,324.00 | 12,407.00 | 12,198.00 | 12,366.00 | 12,365.37 | 1,451 |
| Aug 1, 2023 | 12,320.00 | 12,465.00 | 12,301.00 | 12,380.50 | 12,379.87 | 2,237 |
| Jul 31, 2023 | 12,255.00 | 12,320.00 | 12,171.00 | 12,296.50 | 12,295.87 | 3,015 |
| Jul 28, 2023 | 12,086.00 | 12,288.50 | 12,086.00 | 12,241.50 | 12,240.87 | 3,661 |
| Jul 27, 2023 | 12,323.00 | 12,350.50 | 12,068.00 | 12,085.00 | 12,084.38 | 1,914 |
| Jul 26, 2023 | 11,998.00 | 12,282.00 | 11,998.00 | 12,242.00 | 12,241.37 | 10,193 |
| Jul 25, 2023 | 11,700.50 | 12,009.50 | 11,610.00 | 11,888.00 | 11,887.39 | 49,124 |
| Jul 24, 2023 | 11,124.50 | 11,221.00 | 11,079.00 | 11,174.50 | 11,173.93 | 1,961 |
| Jul 21, 2023 | 11,085.00 | 11,175.00 | 10,979.00 | 11,165.00 | 11,164.43 | 17,229 |
| Jul 20, 2023 | 10,970.00 | 11,167.50 | 10,950.00 | 11,074.50 | 11,073.93 | 1,159 |
| Jul 19, 2023 | 11,119.00 | 11,119.00 | 10,801.00 | 10,948.50 | 10,947.94 | 1,519 |
| Jul 18, 2023 | 10,870.00 | 11,029.50 | 10,800.00 | 10,857.50 | 10,856.94 | 13,461 |
| Jul 17, 2023 | 11,040.00 | 11,040.00 | 10,826.50 | 10,870.00 | 10,869.44 | 1,609 |
| Jul 14, 2023 | 10,990.00 | 11,116.50 | 10,790.00 | 11,055.00 | 11,054.43 | 3,686 |
| Jul 13, 2023 | 10,599.00 | 10,841.50 | 10,569.00 | 10,822.50 | 10,821.95 | 4,082 |
| Jul 12, 2023 | 10,654.00 | 10,670.00 | 10,500.00 | 10,513.50 | 10,512.96 | 4,801 |
| Jul 11, 2023 | 10,230.00 | 10,508.00 | 10,230.00 | 10,492.50 | 10,491.96 | 23,088 |
| Jul 10, 2023 | 10,273.00 | 10,273.00 | 9,986.00 | 10,006.50 | 10,005.99 | 2,294 |
| Jul 7, 2023 | 10,200.00 | 10,200.00 | 10,040.00 | 10,057.50 | 10,056.98 | 1,466 |
| Jul 6, 2023 | 10,067.00 | 10,067.00 | 9,850.00 | 9,937.50 | 9,936.99 | 2,397 |
| Jul 5, 2023 | 10,690.00 | 10,690.00 | 10,060.00 | 10,096.00 | 10,095.48 | 2,888 |
| Jul 4, 2023 | 10,700.00 | 10,800.00 | 10,500.00 | 10,780.00 | 10,779.45 | 552 |
| Jul 3, 2023 | 10,399.00 | 10,684.00 | 10,219.50 | 10,628.50 | 10,627.96 | 1,720 |
| Jun 30, 2023 | 10,178.50 | 10,280.00 | 10,053.50 | 10,268.00 | 10,267.47 | 2,787 |
| Jun 29, 2023 | 9,930.00 | 10,102.50 | 9,930.00 | 10,055.00 | 10,054.48 | 1,368 |
| Jun 28, 2023 | 10,162.00 | 10,200.00 | 9,900.00 | 9,922.00 | 9,921.49 | 1,155 |
| Jun 27, 2023 | 10,450.00 | 10,450.00 | 9,984.50 | 10,020.50 | 10,019.99 | 3,345 |
| Jun 26, 2023 | 10,684.00 | 10,684.00 | 10,171.50 | 10,273.00 | 10,272.47 | 1,690 |
| Jun 23, 2023 | 10,450.00 | 10,564.00 | 10,285.00 | 10,445.00 | 10,444.46 | 1,933 |
| Jun 22, 2023 | 10,250.00 | 10,314.00 | 10,122.50 | 10,263.00 | 10,262.47 | 1,490 |
| Jun 21, 2023 | 10,400.00 | 10,400.00 | 10,200.00 | 10,322.50 | 10,321.97 | 1,155 |
| Jun 16, 2023 | 10,556.50 | 10,612.50 | 10,470.00 | 10,594.50 | 10,593.96 | 1,269 |
| Jun 15, 2023 | 10,421.00 | 10,710.00 | 10,323.00 | 10,532.00 | 10,531.46 | 1,414 |
| Jun 14, 2023 | 10,371.00 | 10,371.00 | 10,155.00 | 10,228.50 | 10,227.98 | 1,354 |
| Jun 13, 2023 | 10,274.00 | 10,333.50 | 10,194.00 | 10,277.50 | 10,276.97 | 1,018 |
| Jun 12, 2023 | 10,103.50 | 10,219.00 | 10,056.00 | 10,146.00 | 10,145.48 | 2,224 |
| Jun 9, 2023 | 10,095.00 | 10,170.00 | 9,867.00 | 9,959.00 | 9,958.49 | 3,050 |
| Jun 8, 2023 | 10,000.00 | 10,112.50 | 9,921.00 | 10,069.00 | 10,068.48 | 1,954 |
| Jun 7, 2023 | 9,799.00 | 10,026.00 | 9,799.00 | 9,995.50 | 9,994.99 | 2,712 |
| Jun 6, 2023 | 9,850.00 | 9,850.00 | 9,637.00 | 9,720.00 | 9,719.50 | 3,500 |
| Jun 5, 2023 | 10,239.00 | 10,239.00 | 9,700.00 | 9,726.50 | 9,726.00 | 3,281 |
| Jun 2, 2023 | 9,496.50 | 10,264.50 | 9,496.50 | 10,165.00 | 10,164.48 | 15,837 |
| Jun 1, 2023 | 9,190.50 | 9,375.50 | 9,119.00 | 9,331.00 | 9,330.52 | 2,865 |
| May 31, 2023 | 9,270.50 | 9,270.50 | 9,102.50 | 9,138.00 | 9,137.53 | 1,818 |
| May 30, 2023 | 9,556.00 | 9,556.00 | 9,270.00 | 9,365.00 | 9,364.52 | 1,838 |
| May 29, 2023 | 9,600.00 | 9,850.00 | 9,560.00 | 9,783.50 | 9,783.00 | 340 |
| May 24, 2023 | 9,900.00 | 9,900.00 | 9,542.00 | 9,557.00 | 9,556.51 | 1,103 |
| May 23, 2023 | 10,477.00 | 10,477.00 | 9,943.50 | 9,954.00 | 9,953.49 | 1,354 |
| May 22, 2023 | 9,872.50 | 10,081.00 | 9,709.00 | 10,048.00 | 10,047.48 | 3,132 |
| May 19, 2023 | 9,854.00 | 9,954.00 | 9,760.00 | 9,797.00 | 9,796.50 | 1,085 |
| May 18, 2023 | 0.30 Dividend | |||||
| May 18, 2023 | 9,556.50 | 9,874.00 | 9,556.50 | 9,872.00 | 9,871.49 | 1,678 |
| May 17, 2023 | 9,417.50 | 9,690.00 | 9,417.50 | 9,687.50 | 9,686.70 | 1,717 |
| May 16, 2023 | 9,450.00 | 9,530.00 | 9,380.00 | 9,465.50 | 9,464.72 | 1,115 |
| May 15, 2023 | 9,374.50 | 9,516.00 | 9,303.50 | 9,495.00 | 9,494.22 | 1,676 |
| May 12, 2023 | 9,149.00 | 9,395.50 | 9,107.50 | 9,380.50 | 9,379.73 | 1,575 |
| May 11, 2023 | 9,077.00 | 9,158.50 | 9,006.50 | 9,139.50 | 9,138.75 | 2,106 |
| May 10, 2023 | 9,182.50 | 9,182.50 | 8,959.50 | 9,078.50 | 9,077.75 | 2,533 |
| May 9, 2023 | 9,293.00 | 9,293.00 | 9,096.00 | 9,108.50 | 9,107.75 | 1,893 |
| May 8, 2023 | 9,477.00 | 9,481.00 | 9,230.00 | 9,379.00 | 9,378.23 | 1,353 |
| May 5, 2023 | 9,205.00 | 9,424.00 | 9,205.00 | 9,420.50 | 9,419.73 | 1,341 |
| May 4, 2023 | 9,164.00 | 9,206.50 | 9,080.00 | 9,152.00 | 9,151.25 | 528 |
| May 3, 2023 | 9,582.00 | 9,587.50 | 9,199.00 | 9,219.00 | 9,218.24 | 1,796 |
| May 2, 2023 | 9,891.00 | 9,891.00 | 9,362.00 | 9,461.00 | 9,460.22 | 11,029 |
| Apr 28, 2023 | 9,825.00 | 9,825.00 | 9,580.00 | 9,605.00 | 9,604.21 | 1,294 |
| Apr 27, 2023 | 9,700.00 | 9,700.00 | 9,493.00 | 9,612.00 | 9,611.21 | 1,044 |
| Apr 26, 2023 | 9,750.00 | 9,760.00 | 9,427.00 | 9,675.50 | 9,674.70 | 906 |
| Apr 25, 2023 | 9,795.00 | 10,240.50 | 9,720.00 | 9,745.00 | 9,744.20 | 5,627 |
| Apr 24, 2023 | 9,954.50 | 9,954.50 | 9,314.00 | 9,716.50 | 9,715.70 | 3,506 |
| Apr 21, 2023 | 9,150.00 | 9,536.00 | 9,150.00 | 9,526.00 | 9,525.22 | 1,217 |
| Apr 20, 2023 | 9,200.00 | 9,200.00 | 8,939.00 | 9,119.00 | 9,118.25 | 827 |
| Apr 19, 2023 | 9,050.00 | 9,250.00 | 9,018.00 | 9,123.50 | 9,122.75 | 2,318 |