Buenos Aires - Delayed Quote • ARS
Oracle Corporation (ORCL.BA)
At close: April 26 at 4:58 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 26, 2024 | 42,428.50 | 43,383.00 | 42,365.00 | 42,429.00 | 42,429.00 | 213 |
Apr 25, 2024 | 40,613.00 | 41,546.50 | 39,950.00 | 41,445.00 | 41,445.00 | 6,357 |
Apr 24, 2024 | 40,225.00 | 40,665.00 | 40,030.50 | 40,501.00 | 40,501.00 | 325 |
Apr 23, 2024 | 40,550.00 | 40,875.00 | 40,332.00 | 40,420.00 | 40,420.00 | 214 |
Apr 22, 2024 | 40,802.50 | 41,032.00 | 40,316.50 | 40,397.50 | 40,397.50 | 182 |
Apr 19, 2024 | 41,067.00 | 41,444.00 | 40,717.50 | 40,755.50 | 40,755.50 | 216 |
Apr 18, 2024 | 41,897.50 | 41,897.50 | 41,004.50 | 41,074.50 | 41,074.50 | 543 |
Apr 17, 2024 | 43,345.00 | 43,695.50 | 42,089.50 | 42,259.50 | 42,259.50 | 165 |
Apr 16, 2024 | 43,067.50 | 43,629.00 | 42,811.00 | 43,345.00 | 43,345.00 | 236 |
Apr 15, 2024 | 42,782.00 | 43,305.00 | 42,456.00 | 42,740.50 | 42,740.50 | 456 |
Apr 12, 2024 | 42,359.00 | 42,745.00 | 42,189.50 | 42,392.00 | 42,392.00 | 352 |
Apr 11, 2024 | 42,461.50 | 43,295.00 | 42,423.50 | 43,063.00 | 43,063.00 | 3 |
Apr 10, 2024 | 43,000.00 | 43,000.00 | 42,253.50 | 42,388.50 | 42,388.50 | 438 |
Apr 9, 2024 | 0.13 Dividend | |||||
Apr 9, 2024 | 42,493.50 | 43,000.00 | 41,842.50 | 42,757.00 | 42,757.00 | 349 |
Apr 8, 2024 | 43,641.50 | 43,656.00 | 42,733.50 | 43,048.00 | 43,047.87 | 337 |
Apr 5, 2024 | 43,718.50 | 44,149.00 | 42,932.00 | 43,664.50 | 43,664.36 | 493 |
Apr 4, 2024 | 45,537.00 | 45,900.50 | 43,623.50 | 43,695.50 | 43,695.36 | 178 |
Apr 3, 2024 | 45,360.00 | 45,699.50 | 44,562.00 | 45,130.00 | 45,129.86 | 761 |
Mar 27, 2024 | 46,024.00 | 46,464.00 | 44,889.00 | 45,212.50 | 45,212.36 | 744 |
Mar 26, 2024 | 45,559.00 | 46,631.00 | 45,475.50 | 46,401.50 | 46,401.36 | 557 |
Mar 25, 2024 | 45,503.00 | 46,590.00 | 45,426.50 | 45,449.50 | 45,449.36 | 441 |
Mar 22, 2024 | 47,200.00 | 47,254.50 | 46,478.00 | 46,780.50 | 46,780.36 | 245 |
Mar 21, 2024 | 48,533.00 | 49,000.00 | 47,200.50 | 47,216.50 | 47,216.36 | 469 |
Mar 20, 2024 | 46,653.00 | 47,426.00 | 46,566.00 | 47,424.00 | 47,423.85 | 281 |
Mar 19, 2024 | 46,228.50 | 46,799.50 | 45,562.50 | 46,528.00 | 46,527.86 | 462 |
Mar 18, 2024 | 45,900.00 | 46,323.50 | 45,300.50 | 45,857.00 | 45,856.86 | 437 |
Mar 15, 2024 | 44,413.00 | 45,000.00 | 43,703.00 | 44,966.00 | 44,965.86 | 235 |
Mar 14, 2024 | 44,117.00 | 46,052.00 | 44,117.00 | 44,203.00 | 44,202.86 | 816 |
Mar 13, 2024 | 45,400.00 | 46,157.50 | 43,830.00 | 43,997.50 | 43,997.36 | 605 |
Mar 12, 2024 | 40,966.00 | 46,987.00 | 40,966.00 | 45,400.00 | 45,399.86 | 2,707 |
Mar 11, 2024 | 39,513.50 | 39,634.50 | 38,782.00 | 39,015.50 | 39,015.38 | 481 |
Mar 8, 2024 | 39,132.50 | 39,982.50 | 38,658.50 | 39,210.00 | 39,209.88 | 313 |
Mar 7, 2024 | 38,752.00 | 39,435.50 | 37,457.00 | 39,263.50 | 39,263.38 | 205 |
Mar 6, 2024 | 40,000.00 | 40,000.00 | 37,795.50 | 38,144.00 | 38,143.88 | 171 |
Mar 5, 2024 | 41,000.00 | 41,738.00 | 38,412.00 | 38,415.50 | 38,415.38 | 237 |
Mar 4, 2024 | 41,279.00 | 43,784.50 | 40,007.50 | 40,531.00 | 40,530.88 | 306 |
Mar 1, 2024 | 40,000.00 | 41,674.00 | 39,280.00 | 41,213.00 | 41,212.87 | 416 |
Feb 29, 2024 | 39,850.00 | 40,650.00 | 37,900.00 | 39,811.00 | 39,810.88 | 382 |
Feb 28, 2024 | 40,348.50 | 40,805.00 | 39,000.00 | 39,850.00 | 39,849.88 | 284 |
Feb 27, 2024 | 40,989.50 | 41,727.00 | 39,753.00 | 40,348.50 | 40,348.38 | 179 |
Feb 26, 2024 | 41,947.50 | 42,702.50 | 40,010.00 | 40,810.50 | 40,810.38 | 159 |
Feb 23, 2024 | 40,050.00 | 41,980.00 | 40,000.00 | 41,947.50 | 41,947.37 | 722 |
Feb 22, 2024 | 40,120.00 | 42,040.00 | 39,780.00 | 40,508.00 | 40,507.88 | 338 |
Feb 21, 2024 | 40,963.50 | 41,700.50 | 39,795.00 | 40,060.50 | 40,060.38 | 260 |
Feb 20, 2024 | 42,000.00 | 43,186.50 | 40,391.50 | 40,963.50 | 40,963.37 | 615 |
Feb 19, 2024 | 41,240.00 | 43,304.00 | 41,000.00 | 41,980.00 | 41,979.87 | 117 |
Feb 16, 2024 | 43,616.50 | 43,616.50 | 40,444.00 | 41,436.50 | 41,436.37 | 223 |
Feb 15, 2024 | 46,400.00 | 46,400.00 | 43,283.50 | 43,616.50 | 43,616.36 | 152 |
Feb 14, 2024 | 48,187.50 | 50,835.50 | 44,239.00 | 44,682.50 | 44,682.36 | 429 |
Feb 9, 2024 | 48,800.00 | 49,723.50 | 47,792.00 | 48,187.50 | 48,187.35 | 603 |
Feb 8, 2024 | 49,327.50 | 50,626.50 | 48,205.00 | 48,306.00 | 48,305.85 | 277 |
Feb 7, 2024 | 50,300.00 | 51,918.00 | 48,503.00 | 49,310.50 | 49,310.35 | 305 |
Feb 6, 2024 | 50,000.00 | 51,300.00 | 48,000.00 | 48,084.00 | 48,083.85 | 323 |
Feb 5, 2024 | 50,150.00 | 51,099.50 | 49,261.00 | 49,750.50 | 49,750.35 | 292 |
Feb 2, 2024 | 50,000.00 | 52,206.50 | 49,618.50 | 50,042.50 | 50,042.34 | 263 |
Feb 1, 2024 | 46,900.00 | 49,900.00 | 46,486.00 | 49,653.50 | 49,653.35 | 318 |
Jan 31, 2024 | 49,192.50 | 49,192.50 | 45,700.50 | 46,569.00 | 46,568.86 | 415 |
Jan 30, 2024 | 45,285.00 | 48,591.00 | 45,285.00 | 48,355.50 | 48,355.35 | 418 |
Jan 29, 2024 | 47,800.00 | 49,743.50 | 47,438.50 | 47,668.00 | 47,667.85 | 515 |
Jan 26, 2024 | 49,700.00 | 50,594.50 | 46,694.50 | 47,395.50 | 47,395.35 | 2,608 |
Jan 25, 2024 | 49,760.00 | 51,311.50 | 48,700.00 | 49,560.00 | 49,559.85 | 380 |
Jan 24, 2024 | 48,250.00 | 50,000.00 | 47,380.00 | 49,783.00 | 49,782.84 | 461 |
Jan 23, 2024 | 48,388.50 | 49,723.00 | 46,800.00 | 48,200.00 | 48,199.85 | 316 |
Jan 22, 2024 | 49,377.50 | 49,377.50 | 46,970.00 | 48,388.50 | 48,388.35 | 698 |
Jan 19, 2024 | 46,695.00 | 48,391.00 | 45,121.00 | 47,996.50 | 47,996.35 | 855 |
Jan 18, 2024 | 45,114.00 | 47,397.50 | 45,113.00 | 46,614.00 | 46,613.86 | 923 |
Jan 17, 2024 | 43,076.00 | 45,667.50 | 43,060.00 | 45,113.00 | 45,112.86 | 1,195 |
Jan 16, 2024 | 42,369.00 | 43,542.00 | 40,720.00 | 43,076.00 | 43,075.87 | 1,408 |
Jan 15, 2024 | 42,000.00 | 42,559.00 | 39,840.00 | 41,220.00 | 41,219.87 | 74 |
Jan 12, 2024 | 40,388.00 | 43,254.50 | 39,066.00 | 41,172.00 | 41,171.87 | 390 |
Jan 11, 2024 | 39,400.00 | 41,100.00 | 39,400.00 | 40,388.00 | 40,387.88 | 376 |
Jan 10, 2024 | 0.13 Dividend | |||||
Jan 10, 2024 | 41,122.50 | 43,439.50 | 40,619.00 | 40,999.50 | 40,999.37 | 492 |
Jan 9, 2024 | 41,861.50 | 43,049.00 | 41,007.50 | 41,341.50 | 41,341.24 | 390 |
Jan 8, 2024 | 39,087.00 | 42,000.00 | 38,086.00 | 41,861.50 | 41,861.24 | 573 |
Jan 5, 2024 | 36,001.00 | 39,101.00 | 36,001.00 | 39,086.00 | 39,085.75 | 1,498 |
Jan 4, 2024 | 36,200.00 | 37,349.00 | 35,316.50 | 37,226.50 | 37,226.26 | 846 |
Jan 3, 2024 | 34,500.00 | 36,200.00 | 33,142.50 | 35,960.50 | 35,960.27 | 676 |
Jan 2, 2024 | 34,333.00 | 35,000.00 | 33,062.00 | 34,240.00 | 34,239.79 | 1,324 |
Dec 29, 2023 | 33,492.00 | 34,800.00 | 31,817.50 | 34,101.00 | 34,100.79 | 640 |
Dec 28, 2023 | 30,947.50 | 33,585.00 | 30,947.50 | 33,492.00 | 33,491.79 | 461 |
Dec 27, 2023 | 31,830.00 | 32,142.50 | 30,239.00 | 30,947.50 | 30,947.30 | 914 |
Dec 26, 2023 | 33,480.00 | 34,988.00 | 31,400.50 | 31,833.50 | 31,833.30 | 494 |
Dec 22, 2023 | 32,910.00 | 33,869.50 | 32,317.50 | 33,308.00 | 33,307.79 | 323 |
Dec 21, 2023 | 33,000.00 | 33,900.00 | 32,450.00 | 32,910.00 | 32,909.79 | 701 |
Dec 20, 2023 | 34,000.00 | 34,000.00 | 32,450.00 | 32,738.00 | 32,737.79 | 341 |
Dec 19, 2023 | 33,200.00 | 34,138.50 | 33,049.00 | 33,356.00 | 33,355.79 | 425 |
Dec 18, 2023 | 34,528.00 | 34,528.00 | 32,861.50 | 33,273.00 | 33,272.79 | 804 |
Dec 15, 2023 | 34,046.50 | 35,000.00 | 32,077.00 | 34,413.00 | 34,412.79 | 839 |
Dec 14, 2023 | 34,860.00 | 35,998.00 | 33,150.00 | 34,046.50 | 34,046.29 | 1,745 |
Dec 13, 2023 | 36,500.00 | 36,998.00 | 32,701.00 | 34,457.00 | 34,456.79 | 1,937 |
Dec 12, 2023 | 36,549.00 | 36,549.00 | 33,751.00 | 35,052.00 | 35,051.78 | 4,460 |
Dec 11, 2023 | 37,472.50 | 39,203.50 | 36,300.50 | 38,456.00 | 38,455.75 | 568 |
Dec 7, 2023 | 35,528.00 | 37,742.00 | 34,549.50 | 37,472.50 | 37,472.26 | 515 |
Dec 6, 2023 | 34,360.00 | 35,528.00 | 33,682.50 | 35,038.50 | 35,038.28 | 603 |
Dec 5, 2023 | 34,999.00 | 35,630.00 | 31,502.00 | 34,360.50 | 34,360.29 | 741 |
Dec 4, 2023 | 34,743.00 | 37,000.00 | 33,500.50 | 33,500.50 | 33,500.29 | 248 |
Dec 1, 2023 | 33,290.00 | 35,244.00 | 33,004.50 | 34,754.00 | 34,753.78 | 178 |
Nov 30, 2023 | 32,289.00 | 32,800.00 | 30,772.50 | 31,709.00 | 31,708.80 | 145 |
Nov 29, 2023 | 32,505.50 | 32,980.00 | 31,763.50 | 32,289.00 | 32,288.80 | 159 |
Nov 28, 2023 | 33,299.00 | 33,500.00 | 30,775.50 | 32,505.50 | 32,505.29 | 216 |
Nov 27, 2023 | 34,400.50 | 35,499.50 | 31,764.00 | 33,100.50 | 33,100.29 | 305 |
Nov 24, 2023 | 37,000.00 | 37,900.00 | 34,400.00 | 34,400.00 | 34,399.79 | 264 |
Nov 23, 2023 | 35,767.50 | 37,500.00 | 34,600.50 | 35,312.50 | 35,312.28 | 105 |
Nov 22, 2023 | 33,357.50 | 37,500.00 | 32,600.50 | 35,767.50 | 35,767.28 | 304 |
Nov 21, 2023 | 34,500.00 | 35,300.00 | 31,275.50 | 33,357.50 | 33,357.29 | 198 |
Nov 17, 2023 | 32,880.00 | 33,996.50 | 32,144.50 | 33,774.00 | 33,773.79 | 313 |
Nov 16, 2023 | 33,500.00 | 34,610.00 | 32,502.50 | 32,870.00 | 32,869.79 | 196 |
Nov 15, 2023 | 33,407.00 | 34,591.00 | 32,300.50 | 33,098.50 | 33,098.29 | 344 |
Nov 14, 2023 | 33,434.00 | 34,180.00 | 32,832.00 | 33,407.00 | 33,406.79 | 342 |
Nov 13, 2023 | 33,222.00 | 34,000.00 | 32,000.00 | 33,434.00 | 33,433.79 | 225 |
Nov 10, 2023 | 31,900.00 | 33,581.00 | 30,900.00 | 33,222.00 | 33,221.79 | 583 |
Nov 9, 2023 | 31,487.00 | 32,500.00 | 29,951.00 | 32,500.00 | 32,499.79 | 210 |
Nov 8, 2023 | 31,000.00 | 33,000.00 | 30,880.00 | 31,487.00 | 31,486.80 | 272 |
Nov 7, 2023 | 31,000.00 | 32,600.00 | 30,520.00 | 31,146.00 | 31,145.80 | 190 |
Nov 3, 2023 | 30,850.00 | 32,000.00 | 30,850.00 | 32,000.00 | 31,999.80 | 1,287 |
Nov 2, 2023 | 31,507.00 | 31,901.00 | 30,843.00 | 31,300.50 | 31,300.30 | 149 |
Nov 1, 2023 | 29,420.00 | 31,347.50 | 29,420.00 | 31,347.50 | 31,347.30 | 195 |
Oct 31, 2023 | 28,161.00 | 30,100.00 | 28,161.00 | 29,420.00 | 29,419.81 | 5 |
Oct 30, 2023 | 28,955.00 | 29,884.50 | 28,166.50 | 28,170.50 | 28,170.32 | 119 |
Oct 27, 2023 | 29,755.50 | 29,755.50 | 28,519.50 | 28,955.50 | 28,955.32 | 130 |
Oct 26, 2023 | 29,200.00 | 30,274.50 | 28,092.00 | 29,453.00 | 29,452.81 | 512 |
Oct 25, 2023 | 29,800.00 | 30,336.00 | 27,900.50 | 29,200.00 | 29,199.82 | 228 |
Oct 24, 2023 | 32,144.00 | 32,872.00 | 28,945.50 | 29,761.00 | 29,760.81 | 193 |
Oct 23, 2023 | 33,800.00 | 34,127.50 | 32,000.00 | 32,000.00 | 31,999.80 | 242 |
Oct 20, 2023 | 33,984.00 | 35,250.00 | 32,636.50 | 34,127.50 | 34,127.29 | 1,142 |
Oct 19, 2023 | 34,294.50 | 35,547.00 | 34,200.00 | 34,211.00 | 34,210.79 | 427 |
Oct 18, 2023 | 35,150.00 | 36,003.00 | 33,803.50 | 34,443.50 | 34,443.29 | 427 |
Oct 17, 2023 | 34,000.00 | 36,337.50 | 33,879.00 | 34,533.50 | 34,533.29 | 569 |
Oct 12, 2023 | 33,845.00 | 36,124.50 | 33,069.00 | 33,916.00 | 33,915.79 | 347 |
Oct 11, 2023 | 0.13 Dividend | |||||
Oct 11, 2023 | 34,799.50 | 34,818.50 | 32,760.50 | 33,845.50 | 33,845.29 | 262 |
Oct 10, 2023 | 32,580.00 | 36,228.00 | 32,580.00 | 34,673.00 | 34,672.64 | 358 |
Oct 9, 2023 | 32,980.00 | 33,000.00 | 32,200.00 | 32,256.50 | 32,256.17 | 571 |
Oct 6, 2023 | 32,494.00 | 34,500.00 | 31,530.50 | 31,717.50 | 31,717.18 | 983 |
Oct 5, 2023 | 32,967.50 | 33,281.00 | 32,000.00 | 32,494.00 | 32,493.67 | 461 |
Oct 4, 2023 | 31,000.00 | 32,514.00 | 30,820.00 | 32,307.00 | 32,306.67 | 487 |
Oct 3, 2023 | 29,100.00 | 30,289.50 | 28,708.50 | 30,049.50 | 30,049.19 | 437 |
Oct 2, 2023 | 29,035.50 | 29,784.00 | 29,010.00 | 29,400.00 | 29,399.70 | 299 |
Sep 29, 2023 | 29,021.00 | 29,601.00 | 28,338.50 | 28,916.50 | 28,916.21 | 1,389 |
Sep 28, 2023 | 28,080.00 | 28,967.00 | 27,679.00 | 28,927.50 | 28,927.21 | 743 |
Sep 27, 2023 | 27,256.50 | 27,628.00 | 26,900.50 | 27,587.50 | 27,587.22 | 516 |
Sep 26, 2023 | 27,071.00 | 27,208.00 | 26,711.00 | 27,208.00 | 27,207.72 | 244 |
Sep 25, 2023 | 27,323.50 | 27,475.00 | 26,974.50 | 27,326.00 | 27,325.72 | 242 |
Sep 22, 2023 | 27,104.00 | 27,499.50 | 27,104.00 | 27,499.50 | 27,499.22 | 195 |
Sep 21, 2023 | 27,963.50 | 28,024.00 | 27,250.00 | 27,335.50 | 27,335.22 | 733 |
Sep 20, 2023 | 27,790.00 | 28,432.00 | 27,753.00 | 27,963.50 | 27,963.22 | 264 |
Sep 19, 2023 | 27,600.00 | 27,790.00 | 27,246.00 | 27,668.00 | 27,667.72 | 449 |
Sep 18, 2023 | 28,025.00 | 28,122.50 | 27,236.00 | 27,549.00 | 27,548.72 | 223 |
Sep 15, 2023 | 28,282.00 | 28,418.00 | 27,593.00 | 28,025.00 | 28,024.71 | 333 |
Sep 14, 2023 | 27,850.00 | 28,500.00 | 27,850.00 | 28,281.50 | 28,281.21 | 304 |
Sep 13, 2023 | 27,200.00 | 27,922.00 | 27,015.50 | 27,786.50 | 27,786.22 | 679 |
Sep 12, 2023 | 27,240.00 | 27,884.50 | 26,442.50 | 27,153.00 | 27,152.72 | 4,600 |
Sep 11, 2023 | 31,111.50 | 31,376.00 | 30,607.00 | 31,212.50 | 31,212.18 | 1,201 |
Sep 8, 2023 | 30,576.00 | 31,345.00 | 30,572.00 | 31,167.00 | 31,166.68 | 244 |
Sep 7, 2023 | 31,608.50 | 32,142.00 | 30,575.00 | 30,781.50 | 30,781.19 | 937 |
Sep 6, 2023 | 32,300.00 | 32,300.00 | 31,067.00 | 31,800.00 | 31,799.68 | 217 |
Sep 5, 2023 | 31,900.00 | 31,900.00 | 30,579.00 | 31,530.50 | 31,530.18 | 458 |
Sep 4, 2023 | 30,900.00 | 35,000.00 | 29,600.00 | 31,900.00 | 31,899.67 | 235 |
Sep 1, 2023 | 31,612.00 | 31,612.00 | 30,722.50 | 31,027.00 | 31,026.68 | 310 |
Aug 31, 2023 | 32,628.00 | 32,628.00 | 31,240.50 | 31,298.00 | 31,297.68 | 387 |
Aug 30, 2023 | 32,600.00 | 32,973.00 | 31,659.50 | 32,340.50 | 32,340.17 | 409 |
Aug 29, 2023 | 30,580.50 | 32,300.00 | 30,580.50 | 32,226.00 | 32,225.67 | 365 |
Aug 28, 2023 | 30,163.50 | 30,946.00 | 29,900.00 | 30,573.50 | 30,573.19 | 895 |
Aug 25, 2023 | 28,800.00 | 29,900.00 | 28,800.00 | 29,900.00 | 29,899.70 | 143 |
Aug 24, 2023 | 29,612.00 | 29,612.00 | 28,518.50 | 28,689.50 | 28,689.21 | 327 |
Aug 23, 2023 | 29,024.00 | 29,976.00 | 27,902.50 | 29,611.50 | 29,611.20 | 1,580 |
Aug 22, 2023 | 28,873.00 | 29,150.50 | 28,625.00 | 29,024.50 | 29,024.20 | 317 |
Aug 18, 2023 | 28,250.00 | 29,170.50 | 28,250.00 | 28,873.00 | 28,872.71 | 389 |
Aug 17, 2023 | 27,703.00 | 28,801.50 | 27,703.00 | 28,270.50 | 28,270.21 | 332 |
Aug 16, 2023 | 28,000.00 | 28,013.50 | 27,600.00 | 27,655.50 | 27,655.22 | 367 |
Aug 15, 2023 | 25,500.00 | 28,000.00 | 25,254.50 | 27,502.00 | 27,501.72 | 696 |
Aug 14, 2023 | 24,713.00 | 25,394.00 | 23,879.50 | 25,345.50 | 25,345.24 | 217 |
Aug 11, 2023 | 22,440.00 | 22,756.00 | 22,154.00 | 22,748.50 | 22,748.27 | 1,527 |
Aug 10, 2023 | 22,606.50 | 22,864.50 | 22,342.50 | 22,583.50 | 22,583.27 | 222 |
Aug 9, 2023 | 22,814.50 | 23,111.50 | 22,193.00 | 22,289.50 | 22,289.27 | 297 |
Aug 8, 2023 | 23,155.00 | 23,333.00 | 22,750.50 | 22,978.00 | 22,977.77 | 265 |
Aug 7, 2023 | 22,500.00 | 23,169.00 | 22,500.00 | 23,154.50 | 23,154.26 | 302 |
Aug 4, 2023 | 22,146.00 | 22,751.00 | 22,146.00 | 22,751.00 | 22,750.77 | 175 |
Aug 3, 2023 | 22,200.00 | 22,245.00 | 21,921.50 | 22,129.50 | 22,129.28 | 265 |
Aug 2, 2023 | 21,621.00 | 21,978.00 | 21,516.50 | 21,967.50 | 21,967.28 | 227 |
Aug 1, 2023 | 21,507.00 | 22,075.50 | 21,507.00 | 22,075.00 | 22,074.78 | 113 |
Jul 31, 2023 | 21,292.00 | 21,593.50 | 21,153.00 | 21,590.50 | 21,590.28 | 186 |
Jul 28, 2023 | 21,150.00 | 21,369.50 | 20,988.50 | 21,196.50 | 21,196.28 | 173 |
Jul 27, 2023 | 21,289.50 | 21,454.00 | 20,935.00 | 21,110.00 | 21,109.79 | 144 |
Jul 26, 2023 | 21,090.00 | 21,370.00 | 20,765.00 | 20,954.50 | 20,954.29 | 134 |
Jul 25, 2023 | 21,000.00 | 21,397.50 | 20,828.50 | 21,397.50 | 21,397.28 | 174 |
Jul 24, 2023 | 20,992.00 | 21,192.00 | 20,704.00 | 21,173.50 | 21,173.28 | 102 |
Jul 21, 2023 | 20,865.00 | 21,097.50 | 20,858.50 | 21,040.00 | 21,039.79 | 421 |
Jul 20, 2023 | 20,900.50 | 20,920.00 | 20,395.00 | 20,460.00 | 20,459.79 | 122 |
Jul 19, 2023 | 22,240.00 | 22,240.00 | 20,852.50 | 20,992.00 | 20,991.79 | 367 |
Jul 18, 2023 | 21,231.00 | 21,414.50 | 20,951.50 | 21,385.00 | 21,384.78 | 432 |
Jul 17, 2023 | 21,547.00 | 21,652.50 | 20,977.50 | 21,268.00 | 21,267.78 | 407 |
Jul 14, 2023 | 20,961.00 | 21,547.50 | 20,961.00 | 21,498.00 | 21,497.78 | 457 |
Jul 13, 2023 | 20,700.00 | 20,700.00 | 20,200.50 | 20,632.50 | 20,632.29 | 227 |
Jul 12, 2023 | 20,025.00 | 20,273.00 | 19,880.50 | 19,953.50 | 19,953.29 | 275 |
Jul 11, 2023 | 0.13 Dividend | |||||
Jul 11, 2023 | 19,680.50 | 19,732.00 | 19,404.50 | 19,700.50 | 19,700.30 | 163 |
Jul 10, 2023 | 19,840.00 | 19,863.50 | 19,467.50 | 19,630.00 | 19,629.67 | 165 |
Jul 7, 2023 | 19,950.00 | 19,985.00 | 19,700.00 | 19,848.00 | 19,847.66 | 312 |
Jul 6, 2023 | 19,900.00 | 19,962.00 | 19,525.00 | 19,946.00 | 19,945.66 | 171 |
Jul 5, 2023 | 21,150.00 | 21,150.00 | 19,598.50 | 19,806.50 | 19,806.16 | 653 |
Jul 4, 2023 | 21,380.00 | 22,440.00 | 21,099.00 | 21,103.00 | 21,102.64 | 183 |
Jul 3, 2023 | 20,450.00 | 21,803.50 | 19,757.00 | 21,378.50 | 21,378.14 | 245 |
Jun 30, 2023 | 20,532.00 | 20,671.50 | 20,136.50 | 20,439.50 | 20,439.15 | 190 |
Jun 29, 2023 | 19,500.00 | 19,872.50 | 19,387.50 | 19,809.00 | 19,808.66 | 139 |
Jun 28, 2023 | 20,296.00 | 20,296.00 | 19,554.50 | 19,726.50 | 19,726.16 | 376 |
Jun 27, 2023 | 19,934.50 | 20,248.00 | 19,822.50 | 20,126.00 | 20,125.66 | 334 |
Jun 26, 2023 | 20,373.00 | 20,609.00 | 19,692.00 | 19,776.00 | 19,775.66 | 331 |
Jun 23, 2023 | 20,500.00 | 20,723.50 | 20,193.00 | 20,571.00 | 20,570.65 | 471 |
Jun 22, 2023 | 21,000.00 | 21,000.00 | 20,426.00 | 20,605.00 | 20,604.65 | 320 |
Jun 21, 2023 | 20,649.50 | 20,778.50 | 20,153.50 | 20,740.50 | 20,740.15 | 488 |
Jun 16, 2023 | 21,427.50 | 21,464.50 | 21,180.00 | 21,222.50 | 21,222.14 | 655 |
Jun 15, 2023 | 21,200.00 | 21,442.00 | 20,881.50 | 21,427.50 | 21,427.13 | 1,130 |
Jun 14, 2023 | 19,726.50 | 20,515.50 | 19,726.50 | 20,438.00 | 20,437.65 | 1,163 |
Jun 13, 2023 | 20,306.00 | 20,306.00 | 19,374.00 | 19,446.00 | 19,445.67 | 2,107 |
Jun 12, 2023 | 18,960.00 | 19,627.00 | 18,960.00 | 19,530.50 | 19,530.17 | 978 |
Jun 9, 2023 | 18,181.50 | 18,393.50 | 18,139.00 | 18,298.00 | 18,297.69 | 336 |
Jun 8, 2023 | 17,413.50 | 17,922.00 | 17,413.50 | 17,863.50 | 17,863.20 | 145 |
Jun 7, 2023 | 17,685.00 | 17,711.50 | 17,291.00 | 17,360.50 | 17,360.21 | 179 |
Jun 6, 2023 | 17,553.00 | 17,722.50 | 17,553.00 | 17,662.50 | 17,662.20 | 197 |
Jun 5, 2023 | 17,610.50 | 17,772.00 | 17,597.50 | 17,720.50 | 17,720.20 | 154 |
Jun 2, 2023 | 17,632.50 | 17,673.50 | 17,380.00 | 17,521.50 | 17,521.20 | 191 |
Jun 1, 2023 | 17,302.00 | 17,643.50 | 17,271.00 | 17,491.00 | 17,490.70 | 275 |
May 31, 2023 | 17,153.00 | 17,300.50 | 16,983.00 | 17,262.00 | 17,261.71 | 189 |
May 30, 2023 | 17,082.00 | 17,416.50 | 17,015.50 | 17,132.00 | 17,131.71 | 682 |
May 29, 2023 | 16,167.00 | 16,932.00 | 16,167.00 | 16,750.00 | 16,749.71 | 52 |
May 24, 2023 | 16,320.00 | 16,376.00 | 16,076.00 | 16,131.50 | 16,131.23 | 55 |
May 23, 2023 | 16,684.00 | 16,785.50 | 16,177.50 | 16,224.50 | 16,224.23 | 1,794 |
May 22, 2023 | 16,939.00 | 16,960.50 | 16,670.50 | 16,701.00 | 16,700.71 | 195 |
May 19, 2023 | 16,967.00 | 17,059.50 | 16,788.00 | 16,936.50 | 16,936.21 | 1,030 |
May 18, 2023 | 16,307.00 | 16,930.50 | 16,219.50 | 16,920.50 | 16,920.21 | 318 |
May 17, 2023 | 15,836.50 | 16,164.50 | 15,836.50 | 16,064.50 | 16,064.23 | 1,386 |
May 16, 2023 | 15,529.00 | 15,931.50 | 15,463.50 | 15,818.00 | 15,817.73 | 212 |
May 15, 2023 | 15,150.00 | 15,423.50 | 15,127.00 | 15,369.50 | 15,369.24 | 290 |
May 12, 2023 | 14,700.00 | 15,247.00 | 14,690.50 | 15,213.50 | 15,213.24 | 476 |
May 11, 2023 | 14,550.00 | 14,797.50 | 14,470.00 | 14,746.50 | 14,746.25 | 203 |
May 10, 2023 | 14,589.50 | 14,695.00 | 14,452.50 | 14,650.00 | 14,649.75 | 1,886 |
May 9, 2023 | 14,737.00 | 14,737.00 | 14,519.50 | 14,520.50 | 14,520.25 | 114 |
May 8, 2023 | 14,694.50 | 14,758.00 | 14,584.00 | 14,700.00 | 14,699.75 | 9,764 |
May 5, 2023 | 14,241.50 | 14,798.50 | 14,241.50 | 14,798.50 | 14,798.25 | 772 |
May 4, 2023 | 14,297.00 | 14,325.50 | 14,115.50 | 14,226.00 | 14,225.76 | 120 |
May 3, 2023 | 14,572.50 | 14,661.00 | 14,161.50 | 14,193.00 | 14,192.76 | 122 |
May 2, 2023 | 14,563.00 | 14,637.00 | 14,301.00 | 14,559.00 | 14,558.75 | 172 |
Apr 28, 2023 | 14,600.00 | 14,600.00 | 14,234.50 | 14,347.50 | 14,347.26 | 241 |
Apr 27, 2023 | 14,600.00 | 14,800.00 | 14,271.00 | 14,590.00 | 14,589.75 | 1,162 |
Apr 26, 2023 | 14,600.00 | 14,700.00 | 14,245.50 | 14,685.00 | 14,684.75 | 1,815 |