Buenos Aires - Delayed Quote ARS
Oracle Corporation (ORCL.BA)
As of 4:02 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 |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 65,200.00 | 65,400.00 | 64,300.00 | 64,400.00 | 64,400.00 | 254 |
| Oct 30, 2024 | 67,300.00 | 68,000.00 | 67,150.00 | 67,450.00 | 67,450.00 | 302 |
| Oct 29, 2024 | 66,300.00 | 67,000.00 | 66,100.00 | 66,650.00 | 66,650.00 | 626 |
| Oct 28, 2024 | 66,850.00 | 67,350.00 | 66,300.00 | 66,400.00 | 66,400.00 | 327 |
| Oct 25, 2024 | 69,000.00 | 69,050.00 | 67,200.00 | 67,250.00 | 67,250.00 | 215 |
| Oct 24, 2024 | 71,500.00 | 71,500.00 | 68,300.00 | 68,650.00 | 68,650.00 | 119 |
| Oct 23, 2024 | 68,050.00 | 70,000.00 | 68,050.00 | 68,600.00 | 68,600.00 | 376 |
| Oct 22, 2024 | 69,800.00 | 70,200.00 | 69,300.00 | 69,550.00 | 69,550.00 | 571 |
| Oct 21, 2024 | 68,200.00 | 70,050.00 | 68,200.00 | 69,150.00 | 69,150.00 | 526 |
| Oct 18, 2024 | 71,000.00 | 71,000.00 | 69,500.00 | 69,750.00 | 69,750.00 | 285 |
| Oct 17, 2024 | 69,400.00 | 70,600.00 | 69,400.00 | 69,900.00 | 69,900.00 | 415 |
| Oct 16, 2024 | 65,400.00 | 69,400.00 | 65,400.00 | 69,100.00 | 69,100.00 | 769 |
| Oct 15, 2024 | 69,350.00 | 69,400.00 | 68,250.00 | 68,550.00 | 68,550.00 | 666 |
| Oct 14, 2024 | 69,250.00 | 69,550.00 | 68,600.00 | 69,350.00 | 69,350.00 | 750 |
| Oct 10, 2024 | 0.13 Dividend | |||||
| Oct 10, 2024 | 71,050.00 | 71,050.00 | 68,650.00 | 69,050.00 | 69,050.00 | 1,091 |
| Oct 9, 2024 | 71,000.00 | 71,050.00 | 70,350.00 | 71,050.00 | 71,049.87 | 2,858 |
| Oct 8, 2024 | 69,600.00 | 70,650.00 | 69,600.00 | 70,650.00 | 70,649.87 | 322 |
| Oct 7, 2024 | 70,000.00 | 70,400.00 | 69,000.00 | 69,150.00 | 69,149.88 | 420 |
| Oct 4, 2024 | 69,500.00 | 69,850.00 | 68,850.00 | 69,650.00 | 69,649.88 | 150 |
| Oct 3, 2024 | 69,150.00 | 69,150.00 | 68,100.00 | 68,350.00 | 68,349.88 | 196 |
| Oct 2, 2024 | 69,550.00 | 70,300.00 | 69,100.00 | 69,200.00 | 69,199.88 | 342 |
| Oct 1, 2024 | 70,300.00 | 70,300.00 | 68,600.00 | 69,400.00 | 69,399.88 | 252 |
| Sep 30, 2024 | 68,750.00 | 70,250.00 | 68,050.00 | 70,200.00 | 70,199.87 | 470 |
| Sep 27, 2024 | 68,900.00 | 69,250.00 | 68,550.00 | 69,100.00 | 69,099.88 | 430 |
| Sep 26, 2024 | 68,500.00 | 69,000.00 | 68,300.00 | 68,950.00 | 68,949.88 | 296 |
| Sep 25, 2024 | 68,000.00 | 68,700.00 | 67,600.00 | 68,000.00 | 67,999.88 | 232 |
| Sep 24, 2024 | 67,000.00 | 67,750.00 | 66,950.00 | 67,500.00 | 67,499.88 | 302 |
| Sep 23, 2024 | 67,800.00 | 68,050.00 | 67,050.00 | 67,650.00 | 67,649.88 | 460 |
| Sep 20, 2024 | 68,050.00 | 68,600.00 | 67,800.00 | 68,350.00 | 68,349.88 | 1,118 |
| Sep 19, 2024 | 67,850.00 | 68,500.00 | 67,600.00 | 68,200.00 | 68,199.88 | 280 |
| Sep 18, 2024 | 68,850.00 | 68,850.00 | 67,550.00 | 67,800.00 | 67,799.88 | 730 |
| Sep 17, 2024 | 70,050.00 | 70,500.00 | 69,050.00 | 69,450.00 | 69,449.88 | 779 |
| Sep 16, 2024 | 68,000.00 | 71,650.00 | 68,000.00 | 70,600.00 | 70,599.87 | 1,238 |
| Sep 13, 2024 | 70,800.00 | 70,800.00 | 67,050.00 | 67,350.00 | 67,349.88 | 3,300 |
| Sep 12, 2024 | 66,150.00 | 67,850.00 | 65,600.00 | 67,450.00 | 67,449.88 | 1,384 |
| Sep 11, 2024 | 65,000.00 | 66,450.00 | 64,700.00 | 65,350.00 | 65,349.88 | 1,500 |
| Sep 10, 2024 | 63,000.00 | 65,600.00 | 63,000.00 | 64,850.00 | 64,849.88 | 3,540 |
| Sep 9, 2024 | 59,300.00 | 59,750.00 | 57,750.00 | 57,900.00 | 57,899.89 | 1,812 |
| Sep 6, 2024 | 60,400.00 | 60,400.00 | 58,550.00 | 59,550.00 | 59,549.89 | 330 |
| Sep 5, 2024 | 60,350.00 | 61,550.00 | 60,000.00 | 60,400.00 | 60,399.89 | 271 |
| Sep 4, 2024 | 60,700.00 | 61,100.00 | 60,300.00 | 60,850.00 | 60,849.89 | 186 |
| Sep 3, 2024 | 60,950.00 | 62,200.00 | 60,550.00 | 60,600.00 | 60,599.89 | 826 |
| Sep 2, 2024 | 61,100.00 | 61,100.00 | 58,150.00 | 60,400.00 | 60,399.89 | 195 |
| Aug 30, 2024 | 61,000.00 | 61,250.00 | 59,900.00 | 61,000.00 | 60,999.89 | 574 |
| Aug 29, 2024 | 59,650.00 | 61,000.00 | 59,650.00 | 59,900.00 | 59,899.89 | 234 |
| Aug 28, 2024 | 59,600.00 | 59,850.00 | 59,050.00 | 59,450.00 | 59,449.89 | 119 |
| Aug 27, 2024 | 59,550.00 | 60,300.00 | 59,550.00 | 59,900.00 | 59,899.89 | 206 |
| Aug 26, 2024 | 59,400.00 | 59,900.00 | 59,250.00 | 59,600.00 | 59,599.89 | 301 |
| Aug 23, 2024 | 59,900.00 | 59,900.00 | 58,900.00 | 59,700.00 | 59,699.89 | 189 |
| Aug 22, 2024 | 60,500.00 | 60,950.00 | 59,150.00 | 59,250.00 | 59,249.89 | 311 |
| Aug 21, 2024 | 60,550.00 | 60,550.00 | 59,800.00 | 60,150.00 | 60,149.89 | 668 |
| Aug 20, 2024 | 58,600.00 | 60,400.00 | 58,600.00 | 60,150.00 | 60,149.89 | 3,119 |
| Aug 19, 2024 | 59,000.00 | 59,450.00 | 58,800.00 | 59,150.00 | 59,149.89 | 246 |
| Aug 16, 2024 | 58,200.00 | 59,500.00 | 58,150.00 | 59,150.00 | 59,149.89 | 490 |
| Aug 15, 2024 | 57,050.00 | 58,350.00 | 56,950.00 | 58,300.00 | 58,299.89 | 192 |
| Aug 14, 2024 | 56,800.00 | 57,550.00 | 56,700.00 | 57,300.00 | 57,299.89 | 290 |
| Aug 13, 2024 | 56,550.00 | 57,350.00 | 56,550.00 | 56,600.00 | 56,599.89 | 273 |
| Aug 12, 2024 | 57,000.00 | 57,150.00 | 56,250.00 | 56,500.00 | 56,499.89 | 282 |
| Aug 9, 2024 | 56,100.00 | 57,300.00 | 56,100.00 | 56,900.00 | 56,899.89 | 311 |
| Aug 8, 2024 | 56,650.00 | 57,050.00 | 56,200.00 | 56,350.00 | 56,349.89 | 460 |
| Aug 7, 2024 | 57,400.00 | 57,500.00 | 55,600.00 | 55,800.00 | 55,799.90 | 158 |
| Aug 6, 2024 | 58,700.00 | 58,700.00 | 57,050.00 | 57,300.00 | 57,299.89 | 435 |
| Aug 5, 2024 | 58,000.00 | 58,150.00 | 56,600.00 | 56,900.00 | 56,899.89 | 609 |
| Aug 2, 2024 | 59,500.00 | 59,500.00 | 57,450.00 | 58,600.00 | 58,599.89 | 379 |
| Aug 1, 2024 | 60,600.00 | 61,250.00 | 59,050.00 | 59,600.00 | 59,599.89 | 258 |
| Jul 31, 2024 | 58,900.00 | 59,850.00 | 58,550.00 | 59,700.00 | 59,699.89 | 18 |
| Jul 30, 2024 | 59,750.00 | 60,000.00 | 56,950.00 | 57,150.00 | 57,149.89 | 498 |
| Jul 29, 2024 | 61,600.00 | 61,600.00 | 59,600.00 | 59,750.00 | 59,749.89 | 231 |
| Jul 26, 2024 | 61,050.00 | 61,750.00 | 60,600.00 | 61,050.00 | 61,049.89 | 225 |
| Jul 25, 2024 | 61,550.00 | 62,900.00 | 61,050.00 | 61,050.00 | 61,049.89 | 303 |
| Jul 24, 2024 | 62,450.00 | 63,500.00 | 61,650.00 | 61,700.00 | 61,699.89 | 251 |
| Jul 23, 2024 | 63,050.00 | 63,900.00 | 63,000.00 | 63,750.00 | 63,749.88 | 619 |
| Jul 22, 2024 | 61,500.00 | 62,500.00 | 61,500.00 | 62,250.00 | 62,249.89 | 208 |
| Jul 19, 2024 | 61,750.00 | 62,150.00 | 60,900.00 | 61,500.00 | 61,499.89 | 223 |
| Jul 18, 2024 | 60,900.00 | 61,900.00 | 60,400.00 | 61,000.00 | 60,999.89 | 307 |
| Jul 17, 2024 | 61,000.00 | 61,600.00 | 60,100.00 | 60,900.00 | 60,899.89 | 689 |
| Jul 16, 2024 | 62,050.00 | 62,050.00 | 59,200.00 | 61,100.00 | 61,099.89 | 506 |
| Jul 15, 2024 | 67,500.00 | 69,000.00 | 61,900.00 | 62,400.00 | 62,399.88 | 864 |
| Jul 12, 2024 | 67,900.00 | 69,250.00 | 66,800.00 | 68,800.00 | 68,799.88 | 799 |
| Jul 11, 2024 | 0.13 Dividend | |||||
| Jul 11, 2024 | 66,500.00 | 67,500.00 | 65,600.00 | 67,500.00 | 67,499.88 | 767 |
| Jul 10, 2024 | 66,000.00 | 66,600.00 | 64,050.00 | 65,950.00 | 65,949.74 | 922 |
| Jul 8, 2024 | 67,500.00 | 67,904.00 | 66,269.50 | 67,014.00 | 67,013.74 | 1,291 |
| Jul 5, 2024 | 71,255.00 | 71,255.00 | 67,014.00 | 67,355.00 | 67,354.74 | 3,477 |
| Jul 4, 2024 | 72,100.00 | 78,030.00 | 71,000.00 | 76,571.00 | 76,570.70 | 549 |
| Jul 3, 2024 | 68,500.00 | 74,536.50 | 66,380.00 | 72,100.00 | 72,099.72 | 799 |
| Jul 2, 2024 | 67,500.00 | 69,651.00 | 67,500.00 | 68,500.50 | 68,500.23 | 760 |
| Jul 1, 2024 | 64,500.00 | 67,485.00 | 64,500.00 | 67,294.50 | 67,294.24 | 592 |
| Jun 28, 2024 | 62,993.50 | 64,484.00 | 62,231.50 | 63,821.50 | 63,821.25 | 554 |
| Jun 27, 2024 | 59,515.00 | 63,521.50 | 59,515.00 | 62,974.50 | 62,974.25 | 396 |
| Jun 26, 2024 | 61,303.00 | 62,693.50 | 61,227.00 | 61,930.00 | 61,929.76 | 204 |
| Jun 25, 2024 | 59,820.50 | 61,082.50 | 59,820.50 | 60,919.50 | 60,919.26 | 354 |
| Jun 24, 2024 | 62,600.00 | 65,000.00 | 60,451.00 | 61,129.00 | 61,128.76 | 476 |
| Jun 19, 2024 | 62,499.00 | 64,134.00 | 58,920.00 | 62,257.00 | 62,256.76 | 397 |
| Jun 18, 2024 | 58,770.00 | 62,863.50 | 58,300.00 | 61,106.50 | 61,106.26 | 596 |
| Jun 14, 2024 | 59,270.00 | 59,300.00 | 57,746.00 | 58,363.00 | 58,362.77 | 553 |
| Jun 13, 2024 | 60,000.00 | 61,055.00 | 57,001.00 | 59,373.50 | 59,373.27 | 784 |
| Jun 12, 2024 | 58,000.00 | 61,584.50 | 58,000.00 | 61,057.50 | 61,057.26 | 2,308 |
| Jun 11, 2024 | 53,928.50 | 54,216.50 | 53,510.00 | 54,064.00 | 54,063.79 | 260 |
| Jun 10, 2024 | 55,702.50 | 55,702.50 | 53,725.00 | 54,252.50 | 54,252.29 | 924 |
| Jun 7, 2024 | 53,600.00 | 55,325.00 | 52,949.00 | 55,060.00 | 55,059.79 | 440 |
| Jun 6, 2024 | 54,039.00 | 55,342.50 | 52,580.00 | 53,580.50 | 53,580.29 | 642 |
| Jun 5, 2024 | 53,000.00 | 54,813.50 | 52,536.50 | 53,570.50 | 53,570.29 | 524 |
| Jun 4, 2024 | 52,000.00 | 54,240.00 | 51,582.00 | 52,540.50 | 52,540.30 | 899 |
| Jun 3, 2024 | 50,579.50 | 51,738.00 | 49,524.50 | 51,459.00 | 51,458.80 | 1,044 |
| May 31, 2024 | 47,355.50 | 48,718.50 | 45,988.50 | 48,634.50 | 48,634.31 | 934 |
| May 30, 2024 | 48,262.00 | 48,262.00 | 47,325.50 | 47,604.00 | 47,603.81 | 1,093 |
| May 29, 2024 | 52,000.00 | 52,000.00 | 49,187.50 | 50,194.50 | 50,194.30 | 300 |
| May 28, 2024 | 53,000.00 | 53,400.00 | 50,620.00 | 51,310.50 | 51,310.30 | 409 |
| May 27, 2024 | 50,385.00 | 53,395.00 | 49,478.50 | 52,998.50 | 52,998.30 | 252 |
| May 24, 2024 | 52,000.00 | 52,000.00 | 49,902.50 | 50,619.00 | 50,618.80 | 1,209 |
| May 23, 2024 | 52,067.00 | 53,775.50 | 50,958.00 | 51,838.50 | 51,838.30 | 866 |
| May 22, 2024 | 49,900.00 | 52,158.50 | 49,721.50 | 51,845.00 | 51,844.80 | 801 |
| May 21, 2024 | 47,450.00 | 50,140.50 | 47,100.00 | 49,886.50 | 49,886.30 | 525 |
| May 20, 2024 | 45,493.00 | 47,401.00 | 45,307.50 | 47,270.50 | 47,270.32 | 481 |
| May 17, 2024 | 44,831.00 | 45,488.50 | 44,823.50 | 45,488.50 | 45,488.32 | 15 |
| May 16, 2024 | 44,237.50 | 44,849.00 | 44,237.50 | 44,827.00 | 44,826.83 | 1,265 |
| May 15, 2024 | 43,800.00 | 44,589.00 | 43,414.00 | 44,356.50 | 44,356.33 | 686 |
| May 14, 2024 | 42,090.00 | 43,981.50 | 41,680.00 | 43,869.50 | 43,869.33 | 1,782 |
| May 13, 2024 | 41,797.50 | 42,118.00 | 41,575.00 | 41,635.00 | 41,634.84 | 266 |
| May 10, 2024 | 42,120.00 | 42,430.50 | 41,878.50 | 42,090.00 | 42,089.84 | 165 |
| May 9, 2024 | 42,377.50 | 42,439.00 | 41,920.00 | 42,286.50 | 42,286.34 | 334 |
| May 8, 2024 | 43,155.00 | 43,155.00 | 42,141.00 | 42,164.00 | 42,163.84 | 183 |
| May 7, 2024 | 43,930.00 | 44,047.00 | 43,050.00 | 43,151.50 | 43,151.34 | 505 |
| May 6, 2024 | 43,500.00 | 43,930.00 | 42,676.50 | 43,825.00 | 43,824.83 | 832 |
| May 3, 2024 | 42,940.00 | 43,617.50 | 42,713.50 | 43,291.00 | 43,290.84 | 598 |
| May 2, 2024 | 42,004.50 | 42,775.00 | 41,980.00 | 42,748.50 | 42,748.34 | 264 |
| Apr 30, 2024 | 42,000.00 | 42,266.00 | 41,320.00 | 41,452.00 | 41,451.84 | 310 |
| Apr 29, 2024 | 41,898.50 | 42,610.50 | 41,877.00 | 42,215.50 | 42,215.34 | 346 |
| Apr 26, 2024 | 42,428.50 | 43,383.00 | 42,365.00 | 42,429.00 | 42,428.84 | 44 |
| Apr 25, 2024 | 40,613.00 | 41,546.50 | 39,950.00 | 41,445.00 | 41,444.84 | 6,357 |
| Apr 24, 2024 | 40,225.00 | 40,665.00 | 40,030.50 | 40,501.00 | 40,500.84 | 325 |
| Apr 23, 2024 | 40,550.00 | 40,875.00 | 40,332.00 | 40,420.00 | 40,419.84 | 214 |
| Apr 22, 2024 | 40,802.50 | 41,032.00 | 40,316.50 | 40,397.50 | 40,397.34 | 182 |
| Apr 19, 2024 | 41,067.00 | 41,444.00 | 40,717.50 | 40,755.50 | 40,755.34 | 216 |
| Apr 18, 2024 | 41,897.50 | 41,897.50 | 41,004.50 | 41,074.50 | 41,074.34 | 543 |
| Apr 17, 2024 | 43,345.00 | 43,695.50 | 42,089.50 | 42,259.50 | 42,259.34 | 165 |
| Apr 16, 2024 | 43,067.50 | 43,629.00 | 42,811.00 | 43,345.00 | 43,344.83 | 236 |
| Apr 15, 2024 | 42,782.00 | 43,305.00 | 42,456.00 | 42,740.50 | 42,740.34 | 456 |
| Apr 12, 2024 | 42,359.00 | 42,745.00 | 42,189.50 | 42,392.00 | 42,391.84 | 352 |
| Apr 11, 2024 | 42,461.50 | 43,295.00 | 42,423.50 | 43,063.00 | 43,062.84 | 3 |
| Apr 10, 2024 | 43,000.00 | 43,000.00 | 42,253.50 | 42,388.50 | 42,388.34 | 438 |
| Apr 9, 2024 | 0.13 Dividend | |||||
| Apr 9, 2024 | 42,493.50 | 43,000.00 | 41,842.50 | 42,757.00 | 42,756.84 | 349 |
| Apr 8, 2024 | 43,641.50 | 43,656.00 | 42,733.50 | 43,048.00 | 43,047.70 | 337 |
| Apr 5, 2024 | 43,718.50 | 44,149.00 | 42,932.00 | 43,664.50 | 43,664.19 | 493 |
| Apr 4, 2024 | 45,537.00 | 45,900.50 | 43,623.50 | 43,695.50 | 43,695.19 | 178 |
| Apr 3, 2024 | 45,360.00 | 45,699.50 | 44,562.00 | 45,130.00 | 45,129.69 | 761 |
| Mar 27, 2024 | 46,024.00 | 46,464.00 | 44,889.00 | 45,212.50 | 45,212.19 | 744 |
| Mar 26, 2024 | 45,559.00 | 46,631.00 | 45,475.50 | 46,401.50 | 46,401.18 | 557 |
| Mar 25, 2024 | 45,503.00 | 46,590.00 | 45,426.50 | 45,449.50 | 45,449.18 | 441 |
| Mar 22, 2024 | 47,200.00 | 47,254.50 | 46,478.00 | 46,780.50 | 46,780.18 | 245 |
| Mar 21, 2024 | 48,533.00 | 49,000.00 | 47,200.50 | 47,216.50 | 47,216.18 | 469 |
| Mar 20, 2024 | 46,653.00 | 47,426.00 | 46,566.00 | 47,424.00 | 47,423.67 | 281 |
| Mar 19, 2024 | 46,228.50 | 46,799.50 | 45,562.50 | 46,528.00 | 46,527.68 | 462 |
| Mar 18, 2024 | 45,900.00 | 46,323.50 | 45,300.50 | 45,857.00 | 45,856.68 | 437 |
| Mar 15, 2024 | 44,413.00 | 45,000.00 | 43,703.00 | 44,966.00 | 44,965.69 | 235 |
| Mar 14, 2024 | 44,117.00 | 46,052.00 | 44,117.00 | 44,203.00 | 44,202.69 | 816 |
| Mar 13, 2024 | 45,400.00 | 46,157.50 | 43,830.00 | 43,997.50 | 43,997.19 | 605 |
| Mar 12, 2024 | 40,966.00 | 46,987.00 | 40,966.00 | 45,400.00 | 45,399.68 | 2,707 |
| Mar 11, 2024 | 39,513.50 | 39,634.50 | 38,782.00 | 39,015.50 | 39,015.23 | 481 |
| Mar 8, 2024 | 39,132.50 | 39,982.50 | 38,658.50 | 39,210.00 | 39,209.73 | 313 |
| Mar 7, 2024 | 38,752.00 | 39,435.50 | 37,457.00 | 39,263.50 | 39,263.23 | 205 |
| Mar 6, 2024 | 40,000.00 | 40,000.00 | 37,795.50 | 38,144.00 | 38,143.73 | 171 |
| Mar 5, 2024 | 41,000.00 | 41,738.00 | 38,412.00 | 38,415.50 | 38,415.23 | 237 |
| Mar 4, 2024 | 41,279.00 | 43,784.50 | 40,007.50 | 40,531.00 | 40,530.72 | 306 |
| Mar 1, 2024 | 40,000.00 | 41,674.00 | 39,280.00 | 41,213.00 | 41,212.71 | 416 |
| Feb 29, 2024 | 39,850.00 | 40,650.00 | 37,900.00 | 39,811.00 | 39,810.72 | 382 |
| Feb 28, 2024 | 40,348.50 | 40,805.00 | 39,000.00 | 39,850.00 | 39,849.72 | 284 |
| Feb 27, 2024 | 40,989.50 | 41,727.00 | 39,753.00 | 40,348.50 | 40,348.22 | 179 |
| Feb 26, 2024 | 41,947.50 | 42,702.50 | 40,010.00 | 40,810.50 | 40,810.22 | 159 |
| Feb 23, 2024 | 40,050.00 | 41,980.00 | 40,000.00 | 41,947.50 | 41,947.21 | 722 |
| Feb 22, 2024 | 40,120.00 | 42,040.00 | 39,780.00 | 40,508.00 | 40,507.72 | 338 |
| Feb 21, 2024 | 40,963.50 | 41,700.50 | 39,795.00 | 40,060.50 | 40,060.22 | 260 |
| Feb 20, 2024 | 42,000.00 | 43,186.50 | 40,391.50 | 40,963.50 | 40,963.21 | 615 |
| Feb 19, 2024 | 41,240.00 | 43,304.00 | 41,000.00 | 41,980.00 | 41,979.71 | 117 |
| Feb 16, 2024 | 43,616.50 | 43,616.50 | 40,444.00 | 41,436.50 | 41,436.21 | 223 |
| Feb 15, 2024 | 46,400.00 | 46,400.00 | 43,283.50 | 43,616.50 | 43,616.19 | 152 |
| Feb 14, 2024 | 48,187.50 | 50,835.50 | 44,239.00 | 44,682.50 | 44,682.19 | 429 |
| Feb 9, 2024 | 48,800.00 | 49,723.50 | 47,792.00 | 48,187.50 | 48,187.16 | 603 |
| Feb 8, 2024 | 49,327.50 | 50,626.50 | 48,205.00 | 48,306.00 | 48,305.66 | 277 |
| Feb 7, 2024 | 50,300.00 | 51,918.00 | 48,503.00 | 49,310.50 | 49,310.16 | 305 |
| Feb 6, 2024 | 50,000.00 | 51,300.00 | 48,000.00 | 48,084.00 | 48,083.66 | 323 |
| Feb 5, 2024 | 50,150.00 | 51,099.50 | 49,261.00 | 49,750.50 | 49,750.15 | 292 |
| Feb 2, 2024 | 50,000.00 | 52,206.50 | 49,618.50 | 50,042.50 | 50,042.15 | 263 |
| Feb 1, 2024 | 46,900.00 | 49,900.00 | 46,486.00 | 49,653.50 | 49,653.16 | 318 |
| Jan 31, 2024 | 49,192.50 | 49,192.50 | 45,700.50 | 46,569.00 | 46,568.68 | 415 |
| Jan 30, 2024 | 45,285.00 | 48,591.00 | 45,285.00 | 48,355.50 | 48,355.16 | 418 |
| Jan 29, 2024 | 47,800.00 | 49,743.50 | 47,438.50 | 47,668.00 | 47,667.66 | 515 |
| Jan 26, 2024 | 49,700.00 | 50,594.50 | 46,694.50 | 47,395.50 | 47,395.17 | 2,608 |
| Jan 25, 2024 | 49,760.00 | 51,311.50 | 48,700.00 | 49,560.00 | 49,559.66 | 380 |
| Jan 24, 2024 | 48,250.00 | 50,000.00 | 47,380.00 | 49,783.00 | 49,782.65 | 461 |
| Jan 23, 2024 | 48,388.50 | 49,723.00 | 46,800.00 | 48,200.00 | 48,199.66 | 316 |
| Jan 22, 2024 | 49,377.50 | 49,377.50 | 46,970.00 | 48,388.50 | 48,388.16 | 698 |
| Jan 19, 2024 | 46,695.00 | 48,391.00 | 45,121.00 | 47,996.50 | 47,996.16 | 855 |
| Jan 18, 2024 | 45,114.00 | 47,397.50 | 45,113.00 | 46,614.00 | 46,613.68 | 923 |
| Jan 17, 2024 | 43,076.00 | 45,667.50 | 43,060.00 | 45,113.00 | 45,112.69 | 1,195 |
| Jan 16, 2024 | 42,369.00 | 43,542.00 | 40,720.00 | 43,076.00 | 43,075.70 | 1,408 |
| Jan 15, 2024 | 42,000.00 | 42,559.00 | 39,840.00 | 41,220.00 | 41,219.71 | 74 |
| Jan 12, 2024 | 40,388.00 | 43,254.50 | 39,066.00 | 41,172.00 | 41,171.71 | 390 |
| Jan 11, 2024 | 39,400.00 | 41,100.00 | 39,400.00 | 40,388.00 | 40,387.72 | 376 |
| Jan 10, 2024 | 0.13 Dividend | |||||
| Jan 10, 2024 | 41,122.50 | 43,439.50 | 40,619.00 | 40,999.50 | 40,999.21 | 492 |
| Jan 9, 2024 | 41,861.50 | 43,049.00 | 41,007.50 | 41,341.50 | 41,341.08 | 390 |
| Jan 8, 2024 | 39,087.00 | 42,000.00 | 38,086.00 | 41,861.50 | 41,861.07 | 573 |
| Jan 5, 2024 | 36,001.00 | 39,101.00 | 36,001.00 | 39,086.00 | 39,085.61 | 1,498 |
| Jan 4, 2024 | 36,200.00 | 37,349.00 | 35,316.50 | 37,226.50 | 37,226.12 | 846 |
| Jan 3, 2024 | 34,500.00 | 36,200.00 | 33,142.50 | 35,960.50 | 35,960.13 | 676 |
| Jan 2, 2024 | 34,333.00 | 35,000.00 | 33,062.00 | 34,240.00 | 34,239.65 | 1,324 |
| Dec 29, 2023 | 33,492.00 | 34,800.00 | 31,817.50 | 34,101.00 | 34,100.65 | 640 |
| Dec 28, 2023 | 30,947.50 | 33,585.00 | 30,947.50 | 33,492.00 | 33,491.66 | 461 |
| Dec 27, 2023 | 31,830.00 | 32,142.50 | 30,239.00 | 30,947.50 | 30,947.19 | 914 |
| Dec 26, 2023 | 33,480.00 | 34,988.00 | 31,400.50 | 31,833.50 | 31,833.18 | 494 |
| Dec 22, 2023 | 32,910.00 | 33,869.50 | 32,317.50 | 33,308.00 | 33,307.66 | 323 |
| Dec 21, 2023 | 33,000.00 | 33,900.00 | 32,450.00 | 32,910.00 | 32,909.66 | 701 |
| Dec 20, 2023 | 34,000.00 | 34,000.00 | 32,450.00 | 32,738.00 | 32,737.67 | 341 |
| Dec 19, 2023 | 33,200.00 | 34,138.50 | 33,049.00 | 33,356.00 | 33,355.66 | 425 |
| Dec 18, 2023 | 34,528.00 | 34,528.00 | 32,861.50 | 33,273.00 | 33,272.66 | 804 |
| Dec 15, 2023 | 34,046.50 | 35,000.00 | 32,077.00 | 34,413.00 | 34,412.65 | 839 |
| Dec 14, 2023 | 34,860.00 | 35,998.00 | 33,150.00 | 34,046.50 | 34,046.15 | 1,745 |
| Dec 13, 2023 | 36,500.00 | 36,998.00 | 32,701.00 | 34,457.00 | 34,456.65 | 1,937 |
| Dec 12, 2023 | 36,549.00 | 36,549.00 | 33,751.00 | 35,052.00 | 35,051.64 | 4,460 |
| Dec 11, 2023 | 37,472.50 | 39,203.50 | 36,300.50 | 38,456.00 | 38,455.61 | 568 |
| Dec 7, 2023 | 35,528.00 | 37,742.00 | 34,549.50 | 37,472.50 | 37,472.12 | 515 |
| Dec 6, 2023 | 34,360.00 | 35,528.00 | 33,682.50 | 35,038.50 | 35,038.14 | 603 |
| Dec 5, 2023 | 34,999.00 | 35,630.00 | 31,502.00 | 34,360.50 | 34,360.15 | 741 |
| Dec 4, 2023 | 34,743.00 | 37,000.00 | 33,500.50 | 33,500.50 | 33,500.16 | 248 |
| Dec 1, 2023 | 33,290.00 | 35,244.00 | 33,004.50 | 34,754.00 | 34,753.64 | 178 |
| Nov 30, 2023 | 32,289.00 | 32,800.00 | 30,772.50 | 31,709.00 | 31,708.68 | 145 |
| Nov 29, 2023 | 32,505.50 | 32,980.00 | 31,763.50 | 32,289.00 | 32,288.67 | 159 |
| Nov 28, 2023 | 33,299.00 | 33,500.00 | 30,775.50 | 32,505.50 | 32,505.17 | 216 |
| Nov 27, 2023 | 34,400.50 | 35,499.50 | 31,764.00 | 33,100.50 | 33,100.16 | 305 |
| Nov 24, 2023 | 37,000.00 | 37,900.00 | 34,400.00 | 34,400.00 | 34,399.65 | 264 |
| Nov 23, 2023 | 35,767.50 | 37,500.00 | 34,600.50 | 35,312.50 | 35,312.14 | 105 |
| Nov 22, 2023 | 33,357.50 | 37,500.00 | 32,600.50 | 35,767.50 | 35,767.14 | 304 |
| Nov 21, 2023 | 34,500.00 | 35,300.00 | 31,275.50 | 33,357.50 | 33,357.16 | 198 |
| Nov 17, 2023 | 32,880.00 | 33,996.50 | 32,144.50 | 33,774.00 | 33,773.65 | 313 |
| Nov 16, 2023 | 33,500.00 | 34,610.00 | 32,502.50 | 32,870.00 | 32,869.66 | 196 |
| Nov 15, 2023 | 33,407.00 | 34,591.00 | 32,300.50 | 33,098.50 | 33,098.16 | 344 |
| Nov 14, 2023 | 33,434.00 | 34,180.00 | 32,832.00 | 33,407.00 | 33,406.66 | 342 |
| Nov 13, 2023 | 33,222.00 | 34,000.00 | 32,000.00 | 33,434.00 | 33,433.66 | 225 |
| Nov 10, 2023 | 31,900.00 | 33,581.00 | 30,900.00 | 33,222.00 | 33,221.66 | 583 |
| Nov 9, 2023 | 31,487.00 | 32,500.00 | 29,951.00 | 32,500.00 | 32,499.67 | 210 |
| Nov 8, 2023 | 31,000.00 | 33,000.00 | 30,880.00 | 31,487.00 | 31,486.68 | 272 |
| Nov 7, 2023 | 31,000.00 | 32,600.00 | 30,520.00 | 31,146.00 | 31,145.69 | 190 |
| Nov 3, 2023 | 30,850.00 | 32,000.00 | 30,850.00 | 32,000.00 | 31,999.67 | 1,287 |
| Nov 2, 2023 | 31,507.00 | 31,901.00 | 30,843.00 | 31,300.50 | 31,300.18 | 149 |
| Nov 1, 2023 | 29,420.00 | 31,347.50 | 29,420.00 | 31,347.50 | 31,347.18 | 195 |
| Oct 31, 2023 | 28,161.00 | 30,100.00 | 28,161.00 | 29,420.00 | 29,419.70 | 5 |