Buenos Aires - Delayed Quote • ARS
Ternium S.A. (TXR.BA)
At close: April 25 at 4:55 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 25, 2024 | 11,580.00 | 11,580.00 | 11,134.50 | 11,529.00 | 11,529.00 | 5,882 |
| Apr 24, 2024 | 11,242.50 | 11,242.50 | 11,050.00 | 11,139.00 | 11,139.00 | 3,838 |
| Apr 23, 2024 | 11,350.00 | 11,350.00 | 11,051.00 | 11,214.00 | 11,214.00 | 3,093 |
| Apr 22, 2024 | 11,540.00 | 11,566.00 | 11,315.00 | 11,370.50 | 11,370.50 | 6,217 |
| Apr 19, 2024 | 11,458.50 | 11,540.50 | 11,349.00 | 11,540.50 | 11,540.50 | 10,827 |
| Apr 18, 2024 | 11,300.00 | 11,461.00 | 11,210.00 | 11,423.00 | 11,423.00 | 3,233 |
| Apr 17, 2024 | 11,281.00 | 11,628.50 | 11,246.50 | 11,308.00 | 11,308.00 | 1,070 |
| Apr 16, 2024 | 11,311.50 | 11,445.00 | 11,188.50 | 11,405.50 | 11,405.50 | 5,128 |
| Apr 15, 2024 | 11,220.00 | 11,674.00 | 11,220.00 | 11,485.00 | 11,485.00 | 1,483 |
| Apr 12, 2024 | 11,100.00 | 11,417.50 | 11,100.00 | 11,186.50 | 11,186.50 | 5,374 |
| Apr 11, 2024 | 11,612.00 | 11,612.00 | 11,169.50 | 11,260.00 | 11,260.00 | 708 |
| Apr 10, 2024 | 11,415.00 | 11,588.00 | 11,315.00 | 11,545.00 | 11,545.00 | 5,391 |
| Apr 9, 2024 | 11,380.00 | 11,505.50 | 11,312.00 | 11,501.00 | 11,501.00 | 15,780 |
| Apr 8, 2024 | 11,200.00 | 11,386.50 | 11,058.00 | 11,381.00 | 11,381.00 | 3,037 |
| Apr 5, 2024 | 11,019.50 | 11,131.00 | 10,850.00 | 11,096.50 | 11,096.50 | 8,307 |
| Apr 4, 2024 | 11,000.00 | 11,279.50 | 11,000.00 | 11,130.50 | 11,130.50 | 3,206 |
| Apr 3, 2024 | 11,500.00 | 11,500.00 | 10,916.00 | 11,010.00 | 11,010.00 | 4,993 |
| Mar 27, 2024 | 11,349.00 | 11,566.50 | 11,333.00 | 11,419.00 | 11,419.00 | 33,003 |
| Mar 26, 2024 | 11,080.00 | 11,481.00 | 11,064.50 | 11,348.00 | 11,348.00 | 1,905 |
| Mar 25, 2024 | 11,188.00 | 11,431.00 | 11,080.00 | 11,102.00 | 11,102.00 | 7,889 |
| Mar 22, 2024 | 11,400.00 | 11,430.50 | 11,186.00 | 11,186.00 | 11,186.00 | 3,239 |
| Mar 21, 2024 | 11,260.00 | 11,415.00 | 11,221.50 | 11,300.50 | 11,300.50 | 6,364 |
| Mar 20, 2024 | 11,000.00 | 11,348.00 | 10,941.00 | 11,278.00 | 11,278.00 | 4,308 |
| Mar 19, 2024 | 10,715.00 | 11,007.00 | 10,715.00 | 11,000.00 | 11,000.00 | 4,476 |
| Mar 18, 2024 | 10,623.00 | 10,741.50 | 10,572.50 | 10,718.00 | 10,718.00 | 8,453 |
| Mar 15, 2024 | 10,460.00 | 10,658.00 | 10,386.00 | 10,637.50 | 10,637.50 | 1,513 |
| Mar 14, 2024 | 10,459.50 | 10,672.50 | 10,450.00 | 10,468.50 | 10,468.50 | 2,521 |
| Mar 13, 2024 | 10,970.00 | 11,131.50 | 10,515.00 | 10,594.00 | 10,594.00 | 6,571 |
| Mar 12, 2024 | 9,900.00 | 11,198.00 | 9,900.00 | 10,871.00 | 10,871.00 | 4,631 |
| Mar 11, 2024 | 10,400.00 | 10,498.00 | 10,224.50 | 10,279.50 | 10,279.50 | 5,066 |
| Mar 8, 2024 | 10,104.50 | 10,490.00 | 9,808.00 | 10,476.50 | 10,476.50 | 4,479 |
| Mar 7, 2024 | 10,083.00 | 10,285.00 | 9,670.00 | 10,104.50 | 10,104.50 | 2,469 |
| Mar 6, 2024 | 9,820.00 | 10,359.50 | 9,600.00 | 10,083.50 | 10,083.50 | 5,525 |
| Mar 5, 2024 | 10,500.00 | 10,986.00 | 10,000.00 | 10,030.00 | 10,030.00 | 2,392 |
| Mar 4, 2024 | 10,990.00 | 11,187.50 | 10,365.50 | 10,471.50 | 10,471.50 | 4,925 |
| Mar 1, 2024 | 11,000.00 | 11,140.00 | 10,702.00 | 11,033.50 | 11,033.50 | 20,908 |
| Feb 29, 2024 | 10,790.00 | 11,056.00 | 10,101.00 | 10,823.00 | 10,823.00 | 3,223 |
| Feb 28, 2024 | 10,802.00 | 11,059.00 | 10,591.50 | 10,591.50 | 10,591.50 | 1,588 |
| Feb 27, 2024 | 10,844.00 | 11,143.00 | 10,816.50 | 11,000.00 | 11,000.00 | 1,227 |
| Feb 26, 2024 | 11,350.00 | 11,699.00 | 10,763.50 | 10,865.50 | 10,865.50 | 1,928 |
| Feb 23, 2024 | 10,827.00 | 11,176.00 | 10,606.50 | 11,129.50 | 11,129.50 | 4,594 |
| Feb 22, 2024 | 11,388.50 | 11,800.00 | 10,869.50 | 10,945.50 | 10,945.50 | 4,465 |
| Feb 21, 2024 | 10,811.00 | 11,480.00 | 10,811.00 | 11,326.00 | 11,326.00 | 11,963 |
| Feb 20, 2024 | 11,100.00 | 11,200.00 | 10,400.00 | 10,576.00 | 10,576.00 | 2,217 |
| Feb 19, 2024 | 10,950.00 | 11,198.00 | 10,500.00 | 10,801.00 | 10,801.00 | 934 |
| Feb 16, 2024 | 10,850.00 | 10,850.00 | 10,256.50 | 10,532.00 | 10,532.00 | 9,359 |
| Feb 15, 2024 | 10,945.00 | 11,350.00 | 10,661.00 | 10,730.50 | 10,730.50 | 1,760 |
| Feb 14, 2024 | 11,120.00 | 11,300.00 | 10,772.00 | 10,945.00 | 10,945.00 | 1,292 |
| Feb 9, 2024 | 11,608.00 | 11,958.00 | 11,545.50 | 11,582.50 | 11,582.50 | 1,779 |
| Feb 8, 2024 | 12,100.00 | 12,350.00 | 11,708.00 | 11,765.50 | 11,765.50 | 3,267 |
| Feb 7, 2024 | 12,000.00 | 12,600.00 | 11,999.00 | 12,100.00 | 12,100.00 | 2,900 |
| Feb 6, 2024 | 12,400.00 | 12,626.50 | 11,948.00 | 12,017.00 | 12,017.00 | 6,766 |
| Feb 5, 2024 | 12,450.00 | 12,627.00 | 11,500.00 | 12,313.50 | 12,313.50 | 3,512 |
| Feb 2, 2024 | 12,500.00 | 13,114.50 | 12,220.00 | 12,456.00 | 12,456.00 | 4,933 |
| Feb 1, 2024 | 12,235.00 | 12,500.00 | 12,106.50 | 12,500.00 | 12,500.00 | 2,979 |
| Jan 31, 2024 | 12,053.00 | 12,500.00 | 11,836.00 | 12,221.50 | 12,221.50 | 2,476 |
| Jan 30, 2024 | 12,444.50 | 12,564.00 | 12,242.00 | 12,464.50 | 12,464.50 | 2,893 |
| Jan 29, 2024 | 12,500.00 | 12,540.50 | 11,820.50 | 12,444.50 | 12,444.50 | 3,768 |
| Jan 26, 2024 | 12,500.50 | 12,860.50 | 12,150.50 | 12,319.00 | 12,319.00 | 3,174 |
| Jan 25, 2024 | 12,870.00 | 13,500.00 | 12,500.00 | 12,518.00 | 12,518.00 | 1,534 |
| Jan 24, 2024 | 13,000.00 | 13,200.00 | 12,643.50 | 12,744.00 | 12,744.00 | 3,483 |
| Jan 23, 2024 | 25,250.00 | 25,900.00 | 24,950.00 | 25,150.00 | 25,150.00 | 543 |
| Jan 22, 2024 | 25,380.00 | 25,900.00 | 24,800.00 | 25,428.50 | 25,428.50 | 962 |
| Jan 19, 2024 | 24,950.00 | 25,600.00 | 24,330.00 | 25,382.00 | 25,382.00 | 1,519 |
| Jan 18, 2024 | 24,801.00 | 25,615.50 | 24,613.00 | 24,897.50 | 24,897.50 | 3,010 |
| Jan 17, 2024 | 24,508.00 | 25,895.00 | 23,400.00 | 24,781.00 | 24,781.00 | 2,692 |
| Jan 16, 2024 | 24,600.00 | 25,042.50 | 23,424.50 | 24,508.50 | 24,508.50 | 1,232 |
| Jan 15, 2024 | 24,200.00 | 25,494.50 | 23,500.00 | 24,700.00 | 24,700.00 | 842 |
| Jan 12, 2024 | 24,000.00 | 24,488.50 | 22,612.00 | 24,200.00 | 24,200.00 | 2,497 |
| Jan 11, 2024 | 24,109.00 | 25,449.00 | 23,225.00 | 23,761.00 | 23,761.00 | 1,594 |
| Jan 10, 2024 | 24,100.00 | 25,449.00 | 23,787.50 | 24,125.00 | 24,125.00 | 2,679 |
| Jan 9, 2024 | 24,530.00 | 26,162.50 | 23,830.00 | 24,228.00 | 24,228.00 | 2,036 |
| Jan 8, 2024 | 23,800.00 | 24,650.00 | 22,720.50 | 24,529.50 | 24,529.50 | 4,279 |
| Jan 5, 2024 | 22,600.00 | 23,790.00 | 22,439.00 | 23,383.50 | 23,383.50 | 2,392 |
| Jan 4, 2024 | 21,700.00 | 22,550.00 | 20,700.00 | 22,439.00 | 22,439.00 | 5,260 |
| Jan 3, 2024 | 21,400.00 | 21,846.00 | 19,500.00 | 21,708.00 | 21,708.00 | 3,029 |
| Jan 2, 2024 | 20,700.00 | 21,500.00 | 20,000.00 | 20,641.50 | 20,641.50 | 2,837 |
| Dec 29, 2023 | 20,600.00 | 20,998.00 | 19,712.00 | 20,741.00 | 20,741.00 | 2,113 |
| Dec 28, 2023 | 19,795.00 | 20,262.00 | 18,865.00 | 19,881.00 | 19,881.00 | 1,842 |
| Dec 27, 2023 | 19,540.50 | 19,585.50 | 19,000.50 | 19,084.00 | 19,084.00 | 1,240 |
| Dec 26, 2023 | 19,500.00 | 20,200.00 | 19,001.00 | 19,540.00 | 19,540.00 | 5,396 |
| Dec 22, 2023 | 20,410.00 | 21,096.00 | 19,456.00 | 19,912.50 | 19,912.50 | 2,319 |
| Dec 21, 2023 | 20,500.00 | 21,027.50 | 19,300.00 | 20,400.00 | 20,400.00 | 2,128 |
| Dec 20, 2023 | 20,510.00 | 20,938.00 | 20,219.50 | 20,291.00 | 20,291.00 | 1,085 |
| Dec 19, 2023 | 20,977.00 | 21,000.00 | 20,186.00 | 20,494.00 | 20,494.00 | 2,990 |
| Dec 18, 2023 | 21,134.00 | 21,250.00 | 20,102.00 | 20,186.00 | 20,186.00 | 3,753 |
| Dec 15, 2023 | 21,100.00 | 21,579.50 | 20,092.00 | 20,322.00 | 20,322.00 | 1,031 |
| Dec 14, 2023 | 20,100.00 | 21,200.00 | 19,382.50 | 21,147.50 | 21,147.50 | 2,918 |
| Dec 13, 2023 | 19,340.00 | 21,200.00 | 18,391.00 | 20,197.50 | 20,197.50 | 1,500 |
| Dec 12, 2023 | 20,000.00 | 21,276.00 | 19,393.00 | 20,124.50 | 20,124.50 | 3,698 |
| Dec 11, 2023 | 20,000.00 | 20,900.00 | 18,648.00 | 19,500.50 | 19,500.50 | 1,989 |
| Dec 7, 2023 | 18,112.00 | 19,340.00 | 17,365.50 | 19,283.50 | 19,283.50 | 2,707 |
| Dec 6, 2023 | 18,300.00 | 19,200.00 | 17,520.00 | 18,111.00 | 18,111.00 | 6,216 |
| Dec 5, 2023 | 18,332.50 | 18,598.50 | 16,940.50 | 17,502.00 | 17,502.00 | 3,050 |
| Dec 4, 2023 | 18,815.00 | 20,100.00 | 17,212.00 | 17,627.50 | 17,627.50 | 3,338 |
| Dec 1, 2023 | 16,700.00 | 18,297.00 | 16,600.00 | 18,091.50 | 18,091.50 | 3,282 |
| Nov 30, 2023 | 16,500.00 | 16,860.00 | 16,050.00 | 16,535.00 | 16,535.00 | 1,568 |
| Nov 29, 2023 | 17,210.00 | 18,500.00 | 16,623.00 | 16,636.50 | 16,636.50 | 2,391 |
| Nov 28, 2023 | 17,900.00 | 17,900.00 | 16,010.00 | 17,052.00 | 17,052.00 | 2,391 |
| Nov 27, 2023 | 19,140.00 | 19,140.00 | 16,588.00 | 17,596.00 | 17,596.00 | 2,740 |
| Nov 24, 2023 | 20,140.00 | 20,400.00 | 17,000.00 | 19,200.00 | 19,200.00 | 5,555 |
| Nov 23, 2023 | 18,500.00 | 20,500.00 | 17,621.00 | 20,131.50 | 20,131.50 | 1,018 |
| Nov 22, 2023 | 17,000.00 | 19,755.00 | 17,000.00 | 18,608.50 | 18,608.50 | 1,697 |
| Nov 21, 2023 | 17,100.00 | 20,162.00 | 16,302.00 | 16,973.00 | 16,973.00 | 4,208 |
| Nov 17, 2023 | 16,488.00 | 16,488.00 | 15,535.50 | 16,130.50 | 16,130.50 | 3,051 |
| Nov 16, 2023 | 15,900.00 | 16,192.00 | 15,304.00 | 15,892.00 | 15,892.00 | 9,859 |
| Nov 15, 2023 | 15,700.00 | 16,431.50 | 15,700.00 | 15,880.50 | 15,880.50 | 2,723 |
| Nov 14, 2023 | 15,650.00 | 16,300.00 | 15,650.00 | 15,843.00 | 15,843.00 | 1,613 |
| Nov 13, 2023 | 15,600.00 | 15,930.00 | 15,503.50 | 15,650.00 | 15,650.00 | 3,170 |
| Nov 10, 2023 | 0.55 Dividend | |||||
| Nov 10, 2023 | 15,712.00 | 15,987.50 | 15,255.00 | 15,732.50 | 15,732.50 | 2,314 |
| Nov 9, 2023 | 15,482.00 | 15,939.50 | 15,300.00 | 15,822.00 | 15,821.45 | 1,240 |
| Nov 8, 2023 | 15,715.00 | 15,891.50 | 15,350.00 | 15,482.00 | 15,481.46 | 2,474 |
| Nov 7, 2023 | 16,000.00 | 16,837.50 | 15,486.00 | 15,760.00 | 15,759.45 | 3,122 |
| Nov 3, 2023 | 16,137.00 | 16,385.00 | 15,880.00 | 15,918.50 | 15,917.95 | 7,219 |
| Nov 2, 2023 | 16,300.00 | 16,815.50 | 15,910.00 | 16,137.00 | 16,136.44 | 4,689 |
| Nov 1, 2023 | 16,010.00 | 16,152.00 | 15,205.00 | 16,036.00 | 16,035.44 | 2,682 |
| Oct 31, 2023 | 16,700.00 | 16,700.00 | 15,960.00 | 16,099.50 | 16,098.94 | 69 |
| Oct 30, 2023 | 15,582.00 | 16,367.00 | 15,582.00 | 16,122.50 | 16,121.94 | 4,977 |
| Oct 27, 2023 | 16,700.00 | 16,700.00 | 15,582.00 | 16,211.00 | 16,210.44 | 2,017 |
| Oct 26, 2023 | 17,000.00 | 17,798.00 | 16,226.50 | 16,660.00 | 16,659.42 | 1,829 |
| Oct 25, 2023 | 17,102.00 | 17,102.00 | 15,582.00 | 16,497.00 | 16,496.43 | 5,909 |
| Oct 24, 2023 | 17,500.00 | 18,000.00 | 15,564.00 | 17,045.00 | 17,044.41 | 2,029 |
| Oct 23, 2023 | 19,320.00 | 19,320.00 | 16,553.00 | 16,973.00 | 16,972.41 | 3,139 |
| Oct 20, 2023 | 18,800.00 | 19,320.00 | 18,350.50 | 18,816.00 | 18,815.35 | 15,028 |
| Oct 19, 2023 | 18,900.00 | 18,900.00 | 17,822.00 | 18,078.50 | 18,077.87 | 12,827 |
| Oct 18, 2023 | 19,200.00 | 19,200.00 | 17,949.00 | 18,060.50 | 18,059.87 | 15,727 |
| Oct 17, 2023 | 18,574.50 | 19,400.00 | 18,240.00 | 18,906.00 | 18,905.34 | 19,371 |
| Oct 12, 2023 | 17,750.00 | 18,500.00 | 17,390.00 | 17,987.00 | 17,986.38 | 5,956 |
| Oct 11, 2023 | 18,000.00 | 18,252.00 | 17,000.00 | 17,727.50 | 17,726.88 | 12,706 |
| Oct 10, 2023 | 17,000.00 | 18,600.00 | 16,554.00 | 17,876.50 | 17,875.88 | 22,545 |
| Oct 9, 2023 | 16,500.00 | 16,521.00 | 15,776.00 | 16,216.50 | 16,215.94 | 4,017 |
| Oct 6, 2023 | 17,000.00 | 17,000.00 | 15,776.00 | 15,958.00 | 15,957.45 | 1,713 |
| Oct 5, 2023 | 16,850.00 | 17,310.00 | 16,500.00 | 16,554.00 | 16,553.42 | 1,637 |
| Oct 4, 2023 | 16,340.00 | 16,850.00 | 16,095.00 | 16,700.00 | 16,699.42 | 898 |
| Oct 3, 2023 | 16,100.00 | 16,470.00 | 15,702.00 | 16,340.00 | 16,339.43 | 2,198 |
| Oct 2, 2023 | 16,450.00 | 16,450.00 | 16,075.00 | 16,097.50 | 16,096.94 | 2,748 |
| Sep 29, 2023 | 16,999.00 | 16,999.00 | 16,174.50 | 16,456.50 | 16,455.93 | 2,088 |
| Sep 28, 2023 | 15,400.00 | 16,454.50 | 15,400.00 | 16,395.50 | 16,394.93 | 3,292 |
| Sep 27, 2023 | 15,000.00 | 15,547.00 | 15,000.00 | 15,499.00 | 15,498.46 | 1,993 |
| Sep 26, 2023 | 14,300.00 | 15,045.00 | 14,300.00 | 14,901.00 | 14,900.48 | 2,687 |
| Sep 25, 2023 | 14,624.00 | 14,624.00 | 14,319.50 | 14,473.00 | 14,472.50 | 1,627 |
| Sep 22, 2023 | 14,711.50 | 14,756.00 | 14,433.50 | 14,487.50 | 14,487.00 | 974 |
| Sep 21, 2023 | 14,586.50 | 14,754.00 | 14,270.00 | 14,278.50 | 14,278.00 | 6,124 |
| Sep 20, 2023 | 14,050.00 | 14,973.00 | 14,050.00 | 14,670.00 | 14,669.49 | 1,793 |
| Sep 19, 2023 | 14,768.00 | 14,768.00 | 14,548.00 | 14,615.50 | 14,614.99 | 2,553 |
| Sep 18, 2023 | 14,940.00 | 15,033.00 | 14,639.00 | 14,735.50 | 14,734.99 | 2,129 |
| Sep 15, 2023 | 14,999.00 | 15,294.50 | 14,975.00 | 14,975.50 | 14,974.98 | 1,086 |
| Sep 14, 2023 | 15,070.00 | 15,323.00 | 15,070.00 | 15,167.50 | 15,166.97 | 1,284 |
| Sep 13, 2023 | 15,000.00 | 15,054.00 | 14,815.00 | 14,833.00 | 14,832.48 | 1,112 |
| Sep 12, 2023 | 15,140.50 | 15,140.50 | 14,895.50 | 14,946.00 | 14,945.48 | 2,486 |
| Sep 11, 2023 | 15,130.00 | 15,294.00 | 15,056.00 | 15,222.00 | 15,221.47 | 2,366 |
| Sep 8, 2023 | 15,130.00 | 15,214.00 | 14,864.50 | 15,023.50 | 15,022.98 | 837 |
| Sep 7, 2023 | 15,774.00 | 15,774.00 | 15,107.50 | 15,135.00 | 15,134.47 | 891 |
| Sep 6, 2023 | 16,173.50 | 16,173.50 | 15,896.00 | 16,000.00 | 15,999.44 | 1,134 |
| Sep 5, 2023 | 16,256.00 | 16,256.00 | 15,770.00 | 16,043.00 | 16,042.44 | 2,241 |
| Sep 4, 2023 | 16,250.00 | 17,000.00 | 16,250.00 | 16,713.00 | 16,712.42 | 453 |
| Sep 1, 2023 | 16,531.00 | 16,684.00 | 16,170.00 | 16,240.50 | 16,239.94 | 1,304 |
| Aug 31, 2023 | 16,945.50 | 16,945.50 | 16,190.50 | 16,272.00 | 16,271.43 | 1,531 |
| Aug 30, 2023 | 16,850.00 | 16,950.00 | 16,300.00 | 16,602.00 | 16,601.42 | 1,243 |
| Aug 29, 2023 | 16,259.00 | 16,801.50 | 16,196.00 | 16,796.00 | 16,795.42 | 1,549 |
| Aug 28, 2023 | 15,612.00 | 16,065.50 | 15,612.00 | 15,932.50 | 15,931.95 | 1,073 |
| Aug 25, 2023 | 15,310.00 | 15,600.00 | 15,204.00 | 15,533.00 | 15,532.46 | 1,839 |
| Aug 24, 2023 | 15,740.00 | 15,740.00 | 15,059.50 | 15,276.50 | 15,275.97 | 3,767 |
| Aug 23, 2023 | 15,000.00 | 15,653.50 | 15,000.00 | 15,452.50 | 15,451.96 | 5,993 |
| Aug 22, 2023 | 14,816.50 | 15,000.00 | 14,720.00 | 14,947.00 | 14,946.48 | 3,044 |
| Aug 18, 2023 | 14,750.00 | 14,750.00 | 14,393.00 | 14,672.50 | 14,671.99 | 685 |
| Aug 17, 2023 | 14,484.00 | 14,750.00 | 14,473.00 | 14,594.00 | 14,593.49 | 1,143 |
| Aug 16, 2023 | 14,000.00 | 14,255.50 | 13,972.00 | 14,252.50 | 14,252.00 | 1,769 |
| Aug 15, 2023 | 13,136.50 | 13,909.00 | 13,085.00 | 13,898.00 | 13,897.52 | 2,154 |
| Aug 14, 2023 | 12,750.00 | 13,248.00 | 12,750.00 | 13,236.00 | 13,235.54 | 3,125 |
| Aug 11, 2023 | 12,212.00 | 12,212.00 | 11,840.00 | 11,996.00 | 11,995.58 | 1,767 |
| Aug 10, 2023 | 12,008.00 | 12,349.00 | 12,008.00 | 12,198.00 | 12,197.58 | 1,171 |
| Aug 9, 2023 | 12,393.00 | 12,393.00 | 11,950.00 | 12,051.50 | 12,051.08 | 1,428 |
| Aug 8, 2023 | 12,176.00 | 12,326.00 | 12,114.00 | 12,261.00 | 12,260.57 | 744 |
| Aug 7, 2023 | 12,131.50 | 12,344.00 | 12,131.50 | 12,265.00 | 12,264.57 | 566 |
| Aug 4, 2023 | 12,060.00 | 12,233.00 | 12,058.50 | 12,060.00 | 12,059.58 | 701 |
| Aug 3, 2023 | 11,644.00 | 12,038.50 | 11,550.00 | 11,979.50 | 11,979.08 | 2,939 |
| Aug 2, 2023 | 12,084.00 | 12,084.00 | 11,401.00 | 11,640.50 | 11,640.10 | 4,558 |
| Aug 1, 2023 | 12,298.50 | 12,355.50 | 12,180.00 | 12,355.50 | 12,355.07 | 2,457 |
| Jul 31, 2023 | 12,154.00 | 12,381.00 | 12,154.00 | 12,305.00 | 12,304.57 | 350 |
| Jul 28, 2023 | 12,372.00 | 12,372.00 | 12,150.50 | 12,153.50 | 12,153.08 | 523 |
| Jul 27, 2023 | 12,170.00 | 12,322.50 | 12,123.00 | 12,220.00 | 12,219.58 | 1,073 |
| Jul 26, 2023 | 12,240.00 | 12,265.00 | 12,102.50 | 12,169.50 | 12,169.08 | 1,162 |
| Jul 25, 2023 | 12,056.00 | 12,282.50 | 12,056.00 | 12,182.00 | 12,181.58 | 2,719 |
| Jul 24, 2023 | 11,750.00 | 11,845.50 | 11,668.50 | 11,822.00 | 11,821.59 | 3,024 |
| Jul 21, 2023 | 11,530.00 | 11,674.00 | 11,375.50 | 11,630.00 | 11,629.60 | 1,667 |
| Jul 20, 2023 | 11,695.00 | 11,695.00 | 11,584.50 | 11,630.00 | 11,629.60 | 438 |
| Jul 19, 2023 | 11,660.00 | 11,734.00 | 11,536.50 | 11,604.50 | 11,604.10 | 2,560 |
| Jul 18, 2023 | 11,600.00 | 11,898.00 | 11,600.00 | 11,730.00 | 11,729.59 | 705 |
| Jul 17, 2023 | 11,780.00 | 11,792.00 | 11,626.00 | 11,640.00 | 11,639.60 | 441 |
| Jul 14, 2023 | 11,484.00 | 11,791.50 | 11,484.00 | 11,776.00 | 11,775.59 | 692 |
| Jul 13, 2023 | 11,075.00 | 11,500.00 | 11,044.00 | 11,496.50 | 11,496.10 | 910 |
| Jul 12, 2023 | 10,900.00 | 11,065.00 | 10,813.50 | 10,892.50 | 10,892.12 | 2,161 |
| Jul 11, 2023 | 10,647.00 | 10,714.50 | 10,615.00 | 10,627.00 | 10,626.63 | 1,824 |
| Jul 10, 2023 | 10,690.00 | 10,762.50 | 10,500.00 | 10,559.50 | 10,559.13 | 1,539 |
| Jul 7, 2023 | 10,408.00 | 10,632.00 | 10,395.00 | 10,613.50 | 10,613.13 | 5,175 |
| Jul 6, 2023 | 10,147.50 | 10,293.00 | 10,029.00 | 10,249.00 | 10,248.64 | 991 |
| Jul 5, 2023 | 10,686.00 | 10,686.00 | 10,150.00 | 10,184.00 | 10,183.65 | 1,434 |
| Jul 4, 2023 | 10,420.00 | 10,700.00 | 10,155.00 | 10,541.50 | 10,541.13 | 948 |
| Jul 3, 2023 | 10,297.00 | 10,550.00 | 9,555.00 | 10,420.00 | 10,419.64 | 18,871 |
| Jun 30, 2023 | 10,096.00 | 10,252.00 | 10,052.00 | 10,211.00 | 10,210.65 | 1,686 |
| Jun 29, 2023 | 10,028.00 | 10,187.00 | 10,004.00 | 10,031.00 | 10,030.65 | 3,332 |
| Jun 28, 2023 | 10,500.00 | 10,500.00 | 9,981.00 | 9,988.50 | 9,988.15 | 1,750 |
| Jun 27, 2023 | 10,180.00 | 10,321.00 | 10,180.00 | 10,250.00 | 10,249.64 | 2,013 |
| Jun 26, 2023 | 10,450.00 | 10,450.00 | 10,176.00 | 10,189.50 | 10,189.15 | 2,420 |
| Jun 23, 2023 | 10,800.00 | 10,800.00 | 10,274.00 | 10,369.00 | 10,368.64 | 1,217 |
| Jun 22, 2023 | 10,312.00 | 10,409.00 | 10,278.50 | 10,393.00 | 10,392.64 | 809 |
| Jun 21, 2023 | 10,323.50 | 10,344.00 | 10,104.00 | 10,320.00 | 10,319.64 | 3,667 |
| Jun 16, 2023 | 10,458.50 | 10,458.50 | 10,262.00 | 10,374.00 | 10,373.64 | 2,358 |
| Jun 15, 2023 | 10,340.50 | 10,393.50 | 10,260.50 | 10,350.50 | 10,350.14 | 706 |
| Jun 14, 2023 | 10,240.00 | 10,333.00 | 10,184.50 | 10,250.00 | 10,249.64 | 3,172 |
| Jun 13, 2023 | 10,460.00 | 10,462.00 | 10,210.00 | 10,212.00 | 10,211.65 | 2,442 |
| Jun 12, 2023 | 10,035.00 | 10,272.00 | 9,884.00 | 10,160.00 | 10,159.65 | 5,742 |
| Jun 9, 2023 | 10,550.00 | 10,616.00 | 10,477.50 | 10,563.00 | 10,562.63 | 942 |
| Jun 8, 2023 | 10,250.00 | 10,583.00 | 10,250.00 | 10,546.50 | 10,546.13 | 1,320 |
| Jun 7, 2023 | 10,000.00 | 10,348.00 | 10,000.00 | 10,242.00 | 10,241.64 | 4,168 |
| Jun 6, 2023 | 10,102.00 | 10,200.00 | 10,017.00 | 10,200.00 | 10,199.65 | 901 |
| Jun 5, 2023 | 10,060.00 | 10,060.00 | 9,809.50 | 10,011.50 | 10,011.15 | 2,061 |
| Jun 2, 2023 | 9,743.50 | 10,084.00 | 9,743.50 | 10,054.00 | 10,053.65 | 2,664 |
| Jun 1, 2023 | 9,310.00 | 9,638.00 | 9,214.50 | 9,633.50 | 9,633.17 | 2,147 |
| May 31, 2023 | 9,192.50 | 9,192.50 | 9,021.00 | 9,120.00 | 9,119.68 | 2,628 |
| May 30, 2023 | 9,471.00 | 9,471.00 | 9,170.00 | 9,200.50 | 9,200.18 | 5,238 |
| May 29, 2023 | 9,550.00 | 9,790.00 | 9,200.00 | 9,691.00 | 9,690.66 | 202 |
| May 24, 2023 | 9,481.00 | 9,552.00 | 9,387.50 | 9,464.50 | 9,464.17 | 1,369 |
| May 23, 2023 | 9,763.00 | 9,763.00 | 9,500.00 | 9,537.50 | 9,537.17 | 2,902 |
| May 22, 2023 | 9,892.00 | 9,892.00 | 9,666.00 | 9,711.50 | 9,711.16 | 2,276 |
| May 19, 2023 | 9,935.00 | 9,970.50 | 9,738.50 | 9,776.50 | 9,776.16 | 38,855 |
| May 18, 2023 | 9,553.50 | 9,952.50 | 9,451.50 | 9,935.00 | 9,934.65 | 24,295 |
| May 17, 2023 | 9,398.50 | 9,601.50 | 9,380.00 | 9,597.50 | 9,597.17 | 36,616 |
| May 16, 2023 | 8,970.00 | 9,226.00 | 8,970.00 | 9,185.00 | 9,184.68 | 26,289 |
| May 15, 2023 | 8,853.00 | 8,995.00 | 8,800.50 | 8,973.00 | 8,972.69 | 22,803 |
| May 12, 2023 | 8,500.00 | 8,890.00 | 8,500.00 | 8,787.00 | 8,786.69 | 22,075 |
| May 11, 2023 | 8,466.50 | 8,523.00 | 8,355.00 | 8,471.00 | 8,470.71 | 22,141 |
| May 10, 2023 | 8,780.00 | 8,780.00 | 8,459.00 | 8,588.50 | 8,588.20 | 24,263 |
| May 9, 2023 | 8,760.00 | 8,806.50 | 8,615.50 | 8,774.50 | 8,774.20 | 22,065 |
| May 8, 2023 | 9,000.00 | 9,000.00 | 8,769.00 | 8,828.50 | 8,828.19 | 22,480 |
| May 5, 2023 | 8,768.50 | 9,007.00 | 8,678.00 | 8,965.00 | 8,964.69 | 846 |
| May 4, 2023 | 0.90 Dividend | |||||
| May 4, 2023 | 8,727.00 | 8,727.00 | 8,525.00 | 8,580.50 | 8,580.20 | 4,197 |
| May 3, 2023 | 9,550.00 | 9,654.50 | 9,168.00 | 9,173.50 | 9,172.28 | 2,208 |
| May 2, 2023 | 9,845.00 | 9,845.00 | 9,447.00 | 9,556.50 | 9,555.23 | 4,210 |
| Apr 28, 2023 | 9,925.50 | 9,925.50 | 9,734.00 | 9,842.00 | 9,840.69 | 2,325 |
| Apr 27, 2023 | 9,952.50 | 10,005.50 | 9,730.00 | 9,925.00 | 9,923.68 | 6,344 |
| Apr 26, 2023 | 9,880.00 | 9,900.00 | 9,520.00 | 9,888.50 | 9,887.19 | 5,399 |
| Apr 25, 2023 | 9,591.00 | 9,782.00 | 9,380.00 | 9,414.50 | 9,413.25 | 2,921 |