Buenos Aires - Delayed Quote • ARS
Starbucks Corporation (SBUX.BA)
At close: April 26 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 26, 2024 | 7,980.00 | 8,115.50 | 7,900.50 | 7,996.50 | 7,996.50 | 1,168 |
| Apr 25, 2024 | 7,700.00 | 7,944.00 | 7,700.00 | 7,935.50 | 7,935.50 | 2,761 |
| Apr 24, 2024 | 7,780.00 | 7,840.00 | 7,700.00 | 7,834.50 | 7,834.50 | 2,292 |
| Apr 23, 2024 | 7,850.00 | 7,850.00 | 7,705.50 | 7,734.00 | 7,734.00 | 3,755 |
| Apr 22, 2024 | 7,860.00 | 7,874.50 | 7,763.00 | 7,826.50 | 7,826.50 | 4,859 |
| Apr 19, 2024 | 7,800.00 | 7,850.00 | 7,720.50 | 7,797.00 | 7,797.00 | 6,734 |
| Apr 18, 2024 | 7,989.50 | 7,989.50 | 7,581.50 | 7,756.50 | 7,756.50 | 5,441 |
| Apr 17, 2024 | 7,700.00 | 7,716.00 | 7,572.50 | 7,659.00 | 7,659.00 | 4,638 |
| Apr 16, 2024 | 7,652.00 | 7,732.50 | 7,521.50 | 7,681.50 | 7,681.50 | 6,254 |
| Apr 15, 2024 | 7,439.00 | 7,722.00 | 7,428.00 | 7,629.50 | 7,629.50 | 4,954 |
| Apr 12, 2024 | 7,847.00 | 7,847.00 | 7,371.50 | 7,439.50 | 7,439.50 | 4,363 |
| Apr 11, 2024 | 7,508.00 | 7,576.50 | 7,419.00 | 7,546.50 | 7,546.50 | 473 |
| Apr 10, 2024 | 7,600.00 | 7,600.00 | 7,472.50 | 7,508.50 | 7,508.50 | 5,088 |
| Apr 9, 2024 | 7,540.00 | 7,601.50 | 7,428.50 | 7,587.50 | 7,587.50 | 4,784 |
| Apr 8, 2024 | 7,653.00 | 7,653.00 | 7,430.00 | 7,524.50 | 7,524.50 | 7,080 |
| Apr 5, 2024 | 7,609.00 | 7,740.50 | 7,448.00 | 7,609.00 | 7,609.00 | 5,548 |
| Apr 4, 2024 | 7,930.00 | 8,103.50 | 7,715.00 | 7,740.50 | 7,740.50 | 5,342 |
| Apr 3, 2024 | 8,275.00 | 8,275.00 | 7,900.00 | 7,937.50 | 7,937.50 | 7,902 |
| Mar 27, 2024 | 8,498.00 | 8,498.00 | 8,240.00 | 8,287.00 | 8,287.00 | 3,068 |
| Mar 26, 2024 | 8,158.50 | 8,369.50 | 8,158.50 | 8,280.50 | 8,280.50 | 1,855 |
| Mar 25, 2024 | 8,350.00 | 8,374.00 | 8,149.00 | 8,188.50 | 8,188.50 | 10,615 |
| Mar 22, 2024 | 8,799.00 | 8,799.00 | 8,230.00 | 8,308.50 | 8,308.50 | 3,566 |
| Mar 21, 2024 | 8,512.50 | 8,579.50 | 8,375.00 | 8,403.00 | 8,403.00 | 3,462 |
| Mar 20, 2024 | 8,380.00 | 8,490.00 | 8,269.50 | 8,480.00 | 8,480.00 | 3,416 |
| Mar 19, 2024 | 8,170.00 | 8,318.50 | 8,138.50 | 8,301.50 | 8,301.50 | 3,597 |
| Mar 18, 2024 | 8,223.50 | 8,225.50 | 8,085.50 | 8,163.50 | 8,163.50 | 2,005 |
| Mar 15, 2024 | 8,028.00 | 8,158.50 | 7,953.00 | 8,096.00 | 8,096.00 | 3,425 |
| Mar 14, 2024 | 8,239.00 | 8,239.00 | 7,904.50 | 8,082.00 | 8,082.00 | 2,133 |
| Mar 13, 2024 | 8,470.00 | 8,470.00 | 8,017.00 | 8,065.00 | 8,065.00 | 2,533 |
| Mar 12, 2024 | 7,880.00 | 8,505.00 | 7,850.00 | 8,293.00 | 8,293.00 | 2,798 |
| Mar 11, 2024 | 7,925.00 | 8,138.00 | 7,806.00 | 7,849.00 | 7,849.00 | 2,668 |
| Mar 8, 2024 | 7,800.00 | 8,058.50 | 7,771.00 | 7,940.50 | 7,940.50 | 3,738 |
| Mar 7, 2024 | 8,000.00 | 8,000.00 | 7,706.00 | 7,827.50 | 7,827.50 | 2,385 |
| Mar 6, 2024 | 8,000.00 | 8,263.50 | 7,650.00 | 7,817.50 | 7,817.50 | 2,440 |
| Mar 5, 2024 | 8,200.00 | 8,512.00 | 7,900.00 | 7,953.50 | 7,953.50 | 2,102 |
| Mar 4, 2024 | 8,700.00 | 8,700.00 | 8,095.50 | 8,193.50 | 8,193.50 | 3,356 |
| Mar 1, 2024 | 8,467.50 | 8,575.00 | 8,296.50 | 8,442.00 | 8,442.00 | 2,777 |
| Feb 29, 2024 | 8,400.00 | 8,574.50 | 8,004.50 | 8,452.00 | 8,452.00 | 1,529 |
| Feb 28, 2024 | 8,570.00 | 8,663.50 | 8,000.00 | 8,290.50 | 8,290.50 | 2,442 |
| Feb 27, 2024 | 8,850.00 | 8,850.00 | 8,490.50 | 8,519.50 | 8,519.50 | 2,594 |
| Feb 26, 2024 | 9,000.00 | 9,350.00 | 8,581.50 | 8,705.00 | 8,705.00 | 2,944 |
| Feb 23, 2024 | 8,671.50 | 9,000.00 | 8,588.50 | 8,922.50 | 8,922.50 | 3,775 |
| Feb 22, 2024 | 8,782.00 | 9,100.00 | 8,559.50 | 8,734.00 | 8,734.00 | 1,578 |
| Feb 21, 2024 | 8,900.00 | 8,975.50 | 8,620.50 | 8,804.50 | 8,804.50 | 2,609 |
| Feb 20, 2024 | 8,810.00 | 9,428.00 | 8,645.50 | 8,826.00 | 8,826.00 | 2,698 |
| Feb 19, 2024 | 8,670.00 | 9,182.50 | 8,355.50 | 8,895.00 | 8,895.00 | 1,303 |
| Feb 16, 2024 | 8,900.00 | 8,990.00 | 8,477.00 | 8,683.50 | 8,683.50 | 17,799 |
| Feb 15, 2024 | 9,500.00 | 9,661.50 | 8,900.00 | 8,974.00 | 8,974.00 | 2,724 |
| Feb 14, 2024 | 10,096.50 | 10,096.50 | 9,180.00 | 9,252.50 | 9,252.50 | 5,414 |
| Feb 9, 2024 | 10,010.00 | 10,309.50 | 9,903.00 | 10,096.00 | 10,096.00 | 7,800 |
| Feb 8, 2024 | 0.05 Dividend | |||||
| Feb 8, 2024 | 10,053.00 | 10,299.50 | 9,788.50 | 10,045.00 | 10,045.00 | 2,419 |
| Feb 7, 2024 | 10,000.00 | 10,300.00 | 9,915.00 | 10,053.00 | 10,052.95 | 4,446 |
| Feb 6, 2024 | 10,395.00 | 10,395.00 | 9,850.00 | 9,984.50 | 9,984.45 | 3,405 |
| Feb 5, 2024 | 10,130.00 | 10,349.00 | 9,861.00 | 9,993.00 | 9,992.95 | 3,984 |
| Feb 2, 2024 | 10,200.00 | 10,200.00 | 9,860.00 | 10,048.00 | 10,047.95 | 4,973 |
| Feb 1, 2024 | 9,858.00 | 10,200.00 | 9,544.50 | 9,995.00 | 9,994.95 | 6,046 |
| Jan 31, 2024 | 10,501.00 | 10,850.00 | 9,559.00 | 9,846.00 | 9,845.95 | 5,827 |
| Jan 30, 2024 | 10,190.00 | 10,190.00 | 9,836.50 | 10,032.00 | 10,031.95 | 8,999 |
| Jan 29, 2024 | 9,600.00 | 9,888.00 | 9,450.00 | 9,800.50 | 9,800.45 | 7,376 |
| Jan 26, 2024 | 10,320.00 | 10,699.00 | 9,550.00 | 9,590.00 | 9,589.96 | 4,071 |
| Jan 25, 2024 | 10,500.00 | 10,800.00 | 9,861.00 | 9,883.00 | 9,882.95 | 3,895 |
| Jan 24, 2024 | 10,045.00 | 10,093.50 | 9,847.50 | 10,031.50 | 10,031.45 | 2,685 |
| Jan 23, 2024 | 30,602.00 | 32,600.00 | 29,699.50 | 29,836.00 | 29,835.86 | 1,141 |
| Jan 22, 2024 | 31,000.00 | 31,397.50 | 29,981.50 | 30,563.00 | 30,562.86 | 1,552 |
| Jan 19, 2024 | 30,000.00 | 31,399.50 | 29,659.00 | 30,759.00 | 30,758.86 | 3,162 |
| Jan 18, 2024 | 29,240.00 | 30,676.00 | 27,700.00 | 30,002.50 | 30,002.36 | 1,809 |
| Jan 17, 2024 | 28,200.00 | 29,678.00 | 27,700.00 | 29,239.00 | 29,238.86 | 4,995 |
| Jan 16, 2024 | 30,000.00 | 30,000.00 | 26,800.00 | 28,119.50 | 28,119.37 | 6,747 |
| Jan 15, 2024 | 29,092.00 | 32,000.00 | 29,092.00 | 29,941.00 | 29,940.86 | 613 |
| Jan 12, 2024 | 28,500.00 | 30,348.00 | 28,420.00 | 29,091.50 | 29,091.36 | 2,206 |
| Jan 11, 2024 | 28,995.00 | 30,100.00 | 26,732.50 | 28,307.50 | 28,307.37 | 1,544 |
| Jan 10, 2024 | 28,486.00 | 28,989.50 | 27,381.50 | 27,880.00 | 27,879.87 | 2,628 |
| Jan 9, 2024 | 28,519.00 | 29,332.50 | 27,855.00 | 27,948.50 | 27,948.37 | 2,636 |
| Jan 8, 2024 | 26,550.00 | 28,566.50 | 26,450.00 | 28,480.00 | 28,479.87 | 5,046 |
| Jan 5, 2024 | 25,640.00 | 26,788.00 | 25,400.00 | 26,497.50 | 26,497.38 | 1,610 |
| Jan 4, 2024 | 25,267.00 | 25,715.50 | 24,270.00 | 25,636.00 | 25,635.88 | 1,406 |
| Jan 3, 2024 | 23,552.00 | 24,778.00 | 23,000.00 | 24,701.00 | 24,700.88 | 1,963 |
| Jan 2, 2024 | 23,800.00 | 25,323.00 | 22,850.00 | 23,298.50 | 23,298.39 | 1,212 |
| Dec 29, 2023 | 23,150.00 | 23,653.50 | 22,425.00 | 23,449.00 | 23,448.89 | 1,352 |
| Dec 28, 2023 | 20,930.00 | 22,740.00 | 20,200.00 | 22,625.50 | 22,625.39 | 522 |
| Dec 27, 2023 | 21,802.50 | 21,802.50 | 20,600.00 | 20,928.50 | 20,928.40 | 866 |
| Dec 26, 2023 | 22,400.00 | 23,000.00 | 21,207.50 | 21,453.50 | 21,453.40 | 257 |
| Dec 22, 2023 | 23,000.00 | 23,000.00 | 22,239.00 | 22,575.50 | 22,575.39 | 359 |
| Dec 21, 2023 | 22,550.00 | 23,018.00 | 22,051.00 | 22,562.50 | 22,562.39 | 665 |
| Dec 20, 2023 | 23,300.00 | 23,500.00 | 22,362.50 | 22,495.50 | 22,495.39 | 639 |
| Dec 19, 2023 | 22,880.00 | 23,682.50 | 22,880.00 | 23,257.50 | 23,257.39 | 836 |
| Dec 18, 2023 | 24,308.00 | 24,308.00 | 22,660.50 | 22,885.50 | 22,885.39 | 1,023 |
| Dec 15, 2023 | 26,112.50 | 26,112.50 | 24,001.00 | 24,261.50 | 24,261.39 | 593 |
| Dec 14, 2023 | 24,760.00 | 25,400.00 | 23,900.00 | 25,108.50 | 25,108.38 | 426 |
| Dec 13, 2023 | 25,771.00 | 28,925.00 | 22,800.00 | 24,725.00 | 24,724.88 | 338 |
| Dec 12, 2023 | 24,740.00 | 25,900.00 | 24,300.00 | 25,407.50 | 25,407.38 | 678 |
| Dec 11, 2023 | 24,200.00 | 26,000.00 | 23,899.00 | 24,660.00 | 24,659.88 | 985 |
| Dec 7, 2023 | 23,099.00 | 24,377.50 | 22,460.00 | 24,142.50 | 24,142.39 | 1,233 |
| Dec 6, 2023 | 21,825.00 | 22,935.50 | 21,568.00 | 22,802.50 | 22,802.39 | 3,862 |
| Dec 5, 2023 | 21,766.00 | 21,888.00 | 21,055.50 | 21,825.00 | 21,824.90 | 581 |
| Dec 4, 2023 | 23,280.00 | 23,800.00 | 20,800.00 | 21,770.00 | 21,769.90 | 405 |
| Dec 1, 2023 | 20,300.00 | 22,687.00 | 20,100.00 | 22,611.00 | 22,610.89 | 395 |
| Nov 30, 2023 | 20,876.50 | 20,974.00 | 19,650.00 | 20,700.00 | 20,699.90 | 474 |
| Nov 29, 2023 | 20,801.00 | 21,865.50 | 20,500.00 | 20,528.00 | 20,527.90 | 453 |
| Nov 28, 2023 | 22,350.00 | 22,729.50 | 20,031.00 | 21,064.50 | 21,064.40 | 151 |
| Nov 27, 2023 | 24,111.00 | 24,115.00 | 21,058.00 | 22,350.00 | 22,349.89 | 215 |
| Nov 24, 2023 | 26,000.00 | 26,500.00 | 23,810.50 | 24,502.50 | 24,502.38 | 528 |
| Nov 23, 2023 | 24,420.00 | 25,500.00 | 22,401.00 | 25,474.50 | 25,474.38 | 222 |
| Nov 22, 2023 | 24,000.00 | 26,500.00 | 23,100.00 | 24,420.00 | 24,419.88 | 339 |
| Nov 21, 2023 | 22,601.50 | 27,990.00 | 21,471.50 | 23,014.50 | 23,014.39 | 163 |
| Nov 17, 2023 | 23,365.50 | 23,431.00 | 22,200.00 | 23,231.00 | 23,230.89 | 306 |
| Nov 16, 2023 | 23,500.00 | 25,547.00 | 23,024.00 | 23,365.50 | 23,365.39 | 249 |
| Nov 15, 2023 | 23,000.00 | 23,500.00 | 22,000.00 | 23,218.00 | 23,217.89 | 302 |
| Nov 14, 2023 | 23,399.00 | 23,400.00 | 22,719.00 | 23,122.50 | 23,122.39 | 344 |
| Nov 13, 2023 | 23,030.00 | 23,400.00 | 21,710.00 | 22,838.50 | 22,838.39 | 240 |
| Nov 10, 2023 | 22,500.00 | 23,017.00 | 20,857.00 | 22,852.00 | 22,851.89 | 201 |
| Nov 9, 2023 | 0.14 Dividend | |||||
| Nov 9, 2023 | 22,143.50 | 22,452.50 | 21,597.00 | 22,205.50 | 22,205.39 | 208 |
| Nov 8, 2023 | 22,315.00 | 22,538.00 | 20,610.50 | 22,000.00 | 21,999.75 | 249 |
| Nov 7, 2023 | 21,800.00 | 23,400.00 | 21,800.00 | 22,261.00 | 22,260.75 | 541 |
| Nov 3, 2023 | 22,500.00 | 23,499.00 | 22,153.00 | 22,159.00 | 22,158.75 | 1,081 |
| Nov 2, 2023 | 21,242.00 | 22,860.00 | 21,242.00 | 22,035.50 | 22,035.25 | 728 |
| Nov 1, 2023 | 21,400.00 | 21,763.50 | 19,644.50 | 20,230.50 | 20,230.27 | 396 |
| Oct 31, 2023 | 19,500.00 | 20,751.50 | 19,448.50 | 20,751.50 | 20,751.27 | 1 |
| Oct 30, 2023 | 19,535.00 | 20,169.00 | 19,505.00 | 19,792.00 | 19,791.78 | 297 |
| Oct 27, 2023 | 20,000.00 | 20,365.00 | 19,588.50 | 19,685.00 | 19,684.78 | 261 |
| Oct 26, 2023 | 21,320.00 | 21,483.00 | 19,952.00 | 20,057.00 | 20,056.78 | 284 |
| Oct 25, 2023 | 21,840.00 | 23,020.00 | 18,116.00 | 20,500.00 | 20,499.77 | 296 |
| Oct 24, 2023 | 22,300.00 | 22,300.00 | 19,005.00 | 20,800.00 | 20,799.77 | 224 |
| Oct 23, 2023 | 23,350.00 | 23,639.50 | 21,749.50 | 22,354.00 | 22,353.75 | 272 |
| Oct 20, 2023 | 23,066.50 | 23,965.00 | 22,714.00 | 23,773.50 | 23,773.23 | 753 |
| Oct 19, 2023 | 23,363.00 | 23,363.00 | 22,047.50 | 22,258.50 | 22,258.25 | 654 |
| Oct 18, 2023 | 23,200.00 | 23,217.50 | 22,306.50 | 22,399.00 | 22,398.75 | 637 |
| Oct 17, 2023 | 22,200.00 | 23,413.50 | 22,200.00 | 22,717.50 | 22,717.24 | 517 |
| Oct 12, 2023 | 22,479.00 | 23,500.00 | 21,230.00 | 21,714.00 | 21,713.76 | 3,092 |
| Oct 11, 2023 | 22,550.00 | 22,550.00 | 20,879.00 | 21,265.50 | 21,265.26 | 463 |
| Oct 10, 2023 | 20,883.00 | 23,013.00 | 20,883.00 | 22,214.50 | 22,214.25 | 470 |
| Oct 9, 2023 | 20,068.50 | 20,871.50 | 20,068.00 | 20,275.00 | 20,274.77 | 616 |
| Oct 6, 2023 | 22,700.00 | 24,400.00 | 19,982.50 | 20,065.00 | 20,064.78 | 736 |
| Oct 5, 2023 | 20,850.00 | 22,900.00 | 20,630.00 | 22,256.00 | 22,255.75 | 433 |
| Oct 4, 2023 | 19,456.00 | 20,713.00 | 19,456.00 | 20,629.50 | 20,629.27 | 293 |
| Oct 3, 2023 | 18,970.00 | 19,659.00 | 18,497.00 | 19,341.00 | 19,340.78 | 407 |
| Oct 2, 2023 | 19,031.50 | 19,198.00 | 18,832.50 | 18,990.00 | 18,989.79 | 393 |
| Sep 29, 2023 | 18,873.50 | 19,154.00 | 18,401.00 | 18,757.50 | 18,757.29 | 1,074 |
| Sep 28, 2023 | 17,973.50 | 18,723.50 | 17,947.00 | 18,720.00 | 18,719.79 | 465 |
| Sep 27, 2023 | 17,900.00 | 18,094.00 | 17,657.50 | 18,040.50 | 18,040.30 | 277 |
| Sep 26, 2023 | 17,795.50 | 17,897.00 | 17,447.00 | 17,747.00 | 17,746.80 | 204 |
| Sep 25, 2023 | 17,656.50 | 17,692.00 | 17,438.50 | 17,581.50 | 17,581.30 | 247 |
| Sep 22, 2023 | 17,479.50 | 17,736.00 | 17,479.50 | 17,609.00 | 17,608.80 | 294 |
| Sep 21, 2023 | 17,750.50 | 17,847.00 | 17,465.00 | 17,471.00 | 17,470.80 | 281 |
| Sep 20, 2023 | 17,629.00 | 17,854.50 | 17,585.00 | 17,744.50 | 17,744.30 | 213 |
| Sep 19, 2023 | 17,699.00 | 17,699.00 | 17,289.00 | 17,629.00 | 17,628.80 | 286 |
| Sep 18, 2023 | 17,900.50 | 17,901.50 | 17,655.00 | 17,743.00 | 17,742.80 | 206 |
| Sep 15, 2023 | 17,900.00 | 18,141.50 | 17,660.00 | 17,699.50 | 17,699.30 | 307 |
| Sep 14, 2023 | 18,020.50 | 18,177.00 | 17,860.00 | 17,907.00 | 17,906.80 | 331 |
| Sep 13, 2023 | 18,000.00 | 18,147.50 | 17,773.00 | 18,041.00 | 18,040.80 | 284 |
| Sep 12, 2023 | 17,692.50 | 17,908.00 | 17,473.00 | 17,908.00 | 17,907.80 | 150 |
| Sep 11, 2023 | 17,860.00 | 17,860.00 | 17,369.00 | 17,616.00 | 17,615.80 | 667 |
| Sep 8, 2023 | 17,508.00 | 17,802.00 | 17,312.00 | 17,645.00 | 17,644.80 | 516 |
| Sep 7, 2023 | 18,000.00 | 18,314.00 | 17,515.50 | 17,618.50 | 17,618.30 | 391 |
| Sep 6, 2023 | 18,357.00 | 18,518.00 | 18,158.00 | 18,292.00 | 18,291.79 | 613 |
| Sep 5, 2023 | 18,923.50 | 18,923.50 | 18,210.00 | 18,357.00 | 18,356.79 | 458 |
| Sep 4, 2023 | 19,000.50 | 19,800.00 | 18,000.50 | 19,099.00 | 19,098.79 | 248 |
| Sep 1, 2023 | 19,262.00 | 19,262.00 | 18,558.00 | 18,648.50 | 18,648.29 | 216 |
| Aug 31, 2023 | 19,999.50 | 20,028.00 | 18,914.50 | 18,943.50 | 18,943.29 | 1,546 |
| Aug 30, 2023 | 20,746.00 | 20,746.00 | 19,414.00 | 19,891.50 | 19,891.28 | 302 |
| Aug 29, 2023 | 19,200.00 | 19,950.00 | 19,200.00 | 19,948.50 | 19,948.28 | 469 |
| Aug 28, 2023 | 18,476.00 | 19,172.50 | 18,476.00 | 19,048.50 | 19,048.29 | 365 |
| Aug 25, 2023 | 18,327.00 | 18,476.50 | 18,101.00 | 18,476.50 | 18,476.29 | 352 |
| Aug 24, 2023 | 17,881.50 | 18,130.00 | 17,752.50 | 18,090.00 | 18,089.80 | 319 |
| Aug 23, 2023 | 17,726.50 | 17,939.50 | 17,530.50 | 17,707.50 | 17,707.30 | 514 |
| Aug 22, 2023 | 18,300.00 | 18,300.00 | 17,718.50 | 17,895.50 | 17,895.30 | 480 |
| Aug 18, 2023 | 18,125.00 | 18,226.00 | 17,848.50 | 18,226.00 | 18,225.79 | 352 |
| Aug 17, 2023 | 17,890.00 | 18,336.00 | 17,726.00 | 17,944.50 | 17,944.30 | 416 |
| Aug 16, 2023 | 18,000.00 | 18,000.00 | 17,605.50 | 17,794.00 | 17,793.80 | 929 |
| Aug 15, 2023 | 16,600.00 | 18,000.00 | 16,467.50 | 17,627.00 | 17,626.80 | 224 |
| Aug 14, 2023 | 16,264.00 | 16,638.00 | 16,060.00 | 16,496.00 | 16,495.81 | 401 |
| Aug 11, 2023 | 15,271.00 | 15,279.00 | 14,925.00 | 15,116.00 | 15,115.83 | 508 |
| Aug 10, 2023 | 0.13 Dividend | |||||
| Aug 10, 2023 | 15,231.00 | 15,300.00 | 15,071.50 | 15,221.50 | 15,221.33 | 352 |
| Aug 9, 2023 | 15,230.00 | 15,235.00 | 14,750.00 | 14,756.50 | 14,756.20 | 744 |
| Aug 8, 2023 | 15,256.00 | 15,342.50 | 14,945.50 | 15,070.50 | 15,070.20 | 391 |
| Aug 7, 2023 | 14,891.00 | 15,256.50 | 14,890.00 | 15,229.50 | 15,229.19 | 1,714 |
| Aug 4, 2023 | 14,830.50 | 15,123.50 | 14,700.00 | 14,782.50 | 14,782.20 | 961 |
| Aug 3, 2023 | 14,600.00 | 14,878.00 | 14,600.00 | 14,829.50 | 14,829.20 | 834 |
| Aug 2, 2023 | 14,559.00 | 14,792.00 | 14,430.00 | 14,544.50 | 14,544.21 | 1,190 |
| Aug 1, 2023 | 14,150.00 | 14,239.50 | 13,962.00 | 14,239.50 | 14,239.21 | 936 |
| Jul 31, 2023 | 14,149.00 | 14,149.00 | 13,846.00 | 14,058.00 | 14,057.71 | 491 |
| Jul 28, 2023 | 13,931.50 | 13,932.00 | 13,736.50 | 13,847.00 | 13,846.72 | 509 |
| Jul 27, 2023 | 14,010.50 | 14,010.50 | 13,658.00 | 13,809.50 | 13,809.22 | 971 |
| Jul 26, 2023 | 13,820.00 | 13,943.50 | 13,692.50 | 13,776.50 | 13,776.22 | 468 |
| Jul 25, 2023 | 13,866.00 | 14,099.50 | 13,780.00 | 14,049.00 | 14,048.72 | 351 |
| Jul 24, 2023 | 14,050.00 | 14,050.00 | 13,560.00 | 13,785.00 | 13,784.72 | 387 |
| Jul 21, 2023 | 13,886.50 | 13,886.50 | 13,554.00 | 13,796.50 | 13,796.22 | 231 |
| Jul 20, 2023 | 13,608.50 | 13,631.00 | 13,388.50 | 13,464.50 | 13,464.23 | 339 |
| Jul 19, 2023 | 13,417.00 | 13,509.00 | 13,250.00 | 13,503.00 | 13,502.73 | 562 |
| Jul 18, 2023 | 13,519.00 | 13,519.00 | 13,125.50 | 13,233.50 | 13,233.23 | 692 |
| Jul 17, 2023 | 13,750.00 | 13,811.50 | 13,426.50 | 13,570.50 | 13,570.23 | 508 |
| Jul 14, 2023 | 13,430.00 | 13,776.00 | 13,390.00 | 13,765.50 | 13,765.22 | 612 |
| Jul 13, 2023 | 13,100.00 | 13,452.00 | 13,100.00 | 13,431.50 | 13,431.23 | 2,586 |
| Jul 12, 2023 | 12,940.00 | 13,199.00 | 12,935.00 | 13,093.50 | 13,093.24 | 4,439 |
| Jul 11, 2023 | 12,901.00 | 13,000.00 | 12,735.50 | 12,940.00 | 12,939.74 | 636 |
| Jul 10, 2023 | 13,000.00 | 13,000.00 | 12,605.00 | 12,775.50 | 12,775.24 | 579 |
| Jul 7, 2023 | 12,350.00 | 12,512.00 | 12,339.50 | 12,456.00 | 12,455.75 | 450 |
| Jul 6, 2023 | 12,497.00 | 12,508.50 | 12,306.00 | 12,350.00 | 12,349.75 | 679 |
| Jul 5, 2023 | 12,950.00 | 12,950.00 | 12,490.00 | 12,515.50 | 12,515.25 | 379 |
| Jul 4, 2023 | 12,889.00 | 13,000.00 | 12,700.00 | 12,834.50 | 12,834.24 | 132 |
| Jul 3, 2023 | 12,985.00 | 12,985.00 | 12,527.00 | 12,877.50 | 12,877.24 | 281 |
| Jun 30, 2023 | 12,650.00 | 12,773.50 | 12,480.00 | 12,652.00 | 12,651.74 | 433 |
| Jun 29, 2023 | 12,470.00 | 12,620.00 | 12,412.00 | 12,451.00 | 12,450.75 | 284 |
| Jun 28, 2023 | 12,560.00 | 12,560.00 | 12,360.00 | 12,469.50 | 12,469.25 | 374 |
| Jun 27, 2023 | 12,692.00 | 12,692.00 | 12,504.00 | 12,620.00 | 12,619.75 | 674 |
| Jun 26, 2023 | 12,800.00 | 12,809.50 | 12,477.50 | 12,520.00 | 12,519.75 | 335 |
| Jun 23, 2023 | 12,900.00 | 12,900.00 | 12,525.00 | 12,758.00 | 12,757.74 | 659 |
| Jun 22, 2023 | 12,763.00 | 12,955.50 | 12,680.50 | 12,888.50 | 12,888.24 | 339 |
| Jun 21, 2023 | 12,845.00 | 12,995.00 | 12,723.50 | 12,957.50 | 12,957.24 | 1,227 |
| Jun 16, 2023 | 12,983.00 | 13,000.00 | 12,852.50 | 12,931.00 | 12,930.74 | 1,623 |
| Jun 15, 2023 | 12,400.00 | 12,868.00 | 12,400.00 | 12,847.00 | 12,846.74 | 687 |
| Jun 14, 2023 | 12,514.50 | 12,706.50 | 12,435.50 | 12,642.00 | 12,641.74 | 561 |
| Jun 13, 2023 | 12,465.00 | 12,491.50 | 12,344.50 | 12,426.00 | 12,425.75 | 748 |
| Jun 12, 2023 | 12,103.50 | 12,300.00 | 12,103.50 | 12,282.00 | 12,281.75 | 504 |
| Jun 9, 2023 | 12,302.00 | 12,340.50 | 12,201.00 | 12,240.50 | 12,240.25 | 1,060 |
| Jun 8, 2023 | 12,299.50 | 12,412.50 | 12,213.00 | 12,385.00 | 12,384.75 | 383 |
| Jun 7, 2023 | 12,131.00 | 12,222.00 | 12,060.00 | 12,140.00 | 12,139.75 | 436 |
| Jun 6, 2023 | 12,220.00 | 12,220.00 | 12,060.00 | 12,131.50 | 12,131.25 | 563 |
| Jun 5, 2023 | 12,570.50 | 12,608.00 | 12,320.00 | 12,411.00 | 12,410.75 | 537 |
| Jun 2, 2023 | 12,314.50 | 12,374.50 | 12,167.50 | 12,360.00 | 12,359.75 | 694 |
| Jun 1, 2023 | 11,980.00 | 12,186.00 | 11,890.50 | 12,109.00 | 12,108.75 | 638 |
| May 31, 2023 | 11,861.50 | 12,024.00 | 11,775.00 | 12,024.00 | 12,023.76 | 838 |
| May 30, 2023 | 12,005.00 | 12,178.50 | 11,808.00 | 11,944.00 | 11,943.76 | 1,209 |
| May 29, 2023 | 12,288.00 | 12,890.00 | 12,000.00 | 12,004.00 | 12,003.76 | 147 |
| May 24, 2023 | 12,442.00 | 12,443.50 | 12,138.00 | 12,208.00 | 12,207.75 | 728 |
| May 23, 2023 | 12,715.00 | 12,715.00 | 12,334.00 | 12,379.50 | 12,379.25 | 1,406 |
| May 22, 2023 | 12,994.00 | 12,996.50 | 12,673.00 | 12,708.00 | 12,707.74 | 324 |
| May 19, 2023 | 13,250.00 | 13,250.00 | 13,000.00 | 13,057.50 | 13,057.24 | 1,276 |
| May 18, 2023 | 12,874.50 | 13,286.50 | 12,850.00 | 13,196.50 | 13,196.23 | 252 |
| May 17, 2023 | 12,742.00 | 12,829.00 | 12,716.50 | 12,807.00 | 12,806.74 | 428 |
| May 16, 2023 | 12,800.00 | 12,827.00 | 12,608.50 | 12,679.50 | 12,679.24 | 265 |
| May 15, 2023 | 12,402.50 | 12,615.00 | 12,402.50 | 12,603.00 | 12,602.75 | 378 |
| May 12, 2023 | 12,015.50 | 12,440.00 | 11,879.50 | 12,396.50 | 12,396.25 | 641 |
| May 11, 2023 | 0.13 Dividend | |||||
| May 11, 2023 | 11,877.50 | 12,081.50 | 11,877.50 | 12,020.00 | 12,019.76 | 182 |
| May 10, 2023 | 12,173.00 | 12,242.00 | 11,895.00 | 12,019.00 | 12,018.62 | 1,396 |
| May 9, 2023 | 12,260.00 | 12,260.00 | 12,029.50 | 12,097.00 | 12,096.62 | 1,066 |
| May 8, 2023 | 12,250.00 | 12,384.50 | 12,154.00 | 12,258.00 | 12,257.62 | 829 |
| May 5, 2023 | 12,000.00 | 12,299.50 | 11,880.00 | 12,250.00 | 12,249.62 | 960 |
| May 4, 2023 | 11,667.00 | 11,873.50 | 11,665.00 | 11,775.00 | 11,774.63 | 863 |
| May 3, 2023 | 12,414.00 | 12,414.00 | 11,650.00 | 11,667.00 | 11,666.63 | 1,439 |
| May 2, 2023 | 13,069.00 | 13,158.00 | 12,896.00 | 13,119.00 | 13,118.59 | 404 |
| Apr 28, 2023 | 12,992.00 | 12,992.00 | 12,788.50 | 12,896.50 | 12,896.10 | 735 |
| Apr 27, 2023 | 13,319.50 | 13,351.00 | 12,769.50 | 12,892.00 | 12,891.60 | 2,229 |
| Apr 26, 2023 | 12,897.00 | 13,120.00 | 12,575.50 | 13,039.00 | 13,038.59 | 2,283 |