Cotizaciones > CPRT > Cotización Histórica

Cotizacion histórica de CPRT

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
05/02/2025 61.04 61.74 60.60 61.21 61.21 1,715,042.99 29,686.00
05/01/2025 60.76 61.17 60.10 60.55 60.55 2,577,158.47 0.00
04/30/2025 60.12 61.16 59.46 61.03 61.03 2,798,103.44 0.00
04/29/2025 59.53 60.57 59.52 60.57 60.57 2,245,875.03 0.00
04/28/2025 60.88 60.97 59.25 59.88 59.88 3,400,480.88 0.00
04/25/2025 61.58 61.94 60.51 60.92 60.92 1,074,689.72 19,937.00
04/24/2025 61.20 62.07 60.25 62.00 62.00 2,255,498.00 0.00
04/23/2025 61.22 61.93 60.67 61.07 61.07 1,883,154.52 0.00
04/22/2025 59.22 60.55 59.19 60.47 60.47 2,954,503.73 0.00
04/21/2025 59.45 59.57 58.06 58.78 58.78 1,645.70 0.00
04/17/2025 59.64 60.31 59.44 59.67 59.67 3,164,034.95 311,014.00
04/16/2025 60.36 60.63 58.98 59.45 59.45 682,723.80 0.00
04/15/2025 60.00 60.69 59.95 60.40 60.40 357,326.40 0.00
04/14/2025 60.21 60.49 59.42 59.82 59.82 1,081,634.64 0.00
04/11/2025 58.82 60.30 58.52 59.83 59.83 2,544,031.43 43,002.00
04/10/2025 57.84 58.88 56.45 58.66 58.66 555,392.88 0.00
04/09/2025 54.50 58.85 54.10 58.54 58.54 3,021,951.88 0.00
04/08/2025 55.13 56.26 54.01 54.53 54.53 2,125,034.10 0.00
04/07/2025 53.51 55.70 52.31 54.22 54.22 491,070.54 0.00
04/04/2025 56.64 57.20 54.55 54.57 54.57 3,211,608.21 248,524.00
04/03/2025 55.68 57.40 55.48 56.62 56.62 3,661,105.82 0.00
04/02/2025 56.59 58.13 56.58 57.56 57.56 3,647,289.40 0.00
04/01/2025 56.20 57.29 55.94 57.22 57.22 653,452.40 0.00
03/31/2025 55.00 56.96 54.78 56.62 56.62 3,224,054.41 0.00
03/28/2025 55.40 55.72 54.82 55.15 55.15 2,058,142.85 4,587,170.00
03/27/2025 55.09 55.79 54.27 55.70 55.70 2,201,041.20 0.00
03/26/2025 55.78 56.04 54.98 55.12 55.12 1,333,793.76 0.00
03/25/2025 55.26 55.70 55.13 55.58 55.58 688,018.50 0.00
03/24/2025 54.60 55.26 54.39 55.08 55.08 1,448,637.73 0.00
03/21/2025 53.21 53.92 53.08 53.65 53.65 216,424.10 940,381.00
03/20/2025 53.63 54.12 53.54 53.86 53.86 384,021.80 0.00
03/19/2025 53.13 54.32 53.00 53.87 53.87 2,102,438.36 0.00
03/18/2025 53.48 53.58 52.39 52.89 52.89 2,853,362.61 0.00
03/17/2025 52.83 53.81 52.60 53.76 53.76 141,321.90 0.00
03/14/2025 51.97 52.94 51.97 52.69 52.69 2,326,526.95 127,337.00
03/13/2025 53.04 53.27 52.16 52.29 52.29 3,325,539.42 0.00
03/12/2025 53.49 53.49 52.46 53.05 53.05 149,494.90 0.00
03/11/2025 53.00 53.39 52.54 53.19 53.19 1,544,850.36 0.00
03/10/2025 53.46 53.72 52.47 52.79 52.79 2,760,547.47 0.00
03/07/2025 53.32 53.81 52.50 53.78 53.78 3,437,835.75 115,169.00
03/06/2025 53.75 54.42 53.42 53.68 53.68 991,576.96 0.00
03/05/2025 53.98 54.74 53.76 54.39 54.39 2,675,524.46 0.00
03/04/2025 54.63 54.85 53.85 54.25 54.25 85,606.50 0.00
03/03/2025 54.99 55.80 54.42 54.59 54.59 1,115,389.89 0.00
02/28/2025 55.45 55.72 54.43 54.80 54.80 2,387,746.92 99,556.00
02/27/2025 56.29 56.71 55.09 55.25 55.25 3,394,615.25 0.00
02/26/2025 56.76 57.18 56.20 56.24 56.24 1,249,371.60 0.00
02/25/2025 56.55 57.74 56.50 56.81 56.81 426,245.43 0.00
02/24/2025 56.81 57.18 56.27 56.78 56.78 3,659,091.97 0.00
02/21/2025 58.73 58.73 55.80 56.61 56.61 1,329,198.61 224,995.00
02/20/2025 59.64 59.97 57.86 58.28 58.28 2,999,613.32 0.00
02/19/2025 59.73 59.93 59.11 59.73 59.73 1,704,873.39 0.00
02/18/2025 59.60 59.85 59.10 59.61 59.61 850,753.92 0.00
02/14/2025 60.03 60.07 59.45 59.48 59.48 1,254,076.32 21,720.00
02/13/2025 59.30 60.07 59.03 59.86 59.86 403,372.76 0.00
02/12/2025 58.48 59.30 58.23 59.04 59.04 2,860,189.14 0.00
02/11/2025 58.25 59.28 58.22 59.24 59.24 440,923.32 0.00
02/10/2025 58.74 59.03 58.20 58.62 58.62 928,640.79 0.00
02/07/2025 59.40 59.64 57.88 58.30 58.30 1,536,714.50 59,300.00
02/06/2025 58.91 59.69 58.88 59.18 59.18 1,288,187.48 0.00
02/05/2025 57.91 58.72 57.91 58.74 58.74 411,934.14 0.00
02/04/2025 57.75 58.05 57.36 57.91 57.91 1,054,320.76 0.00
02/03/2025 57.38 58.05 56.87 57.81 57.81 1,629,786.60 0.00
01/31/2025 58.56 58.75 57.88 57.95 57.95 3,589,654.80 63,980.00
01/30/2025 57.87 58.62 57.67 58.53 58.53 1,941,767.45 0.00
01/29/2025 57.35 57.50 57.09 57.38 57.38 2,692,274.13 0.00
01/28/2025 57.75 58.17 57.50 57.30 57.30 2,206,168.20 0.00
01/27/2025 56.99 57.68 56.78 57.64 57.64 1,510,588.16 0.00
01/24/2025 57.57 57.87 57.26 57.55 57.55 56,456.55 1,845.00
01/23/2025 57.66 57.71 57.04 57.62 57.62 573,811.20 0.00
01/22/2025 57.38 57.99 57.33 57.68 57.68 92,302.65 0.00
01/21/2025 57.23 57.55 57.13 57.43 57.43 3,344,756.88 0.00
01/17/2025 57.12 57.24 56.67 57.04 57.04 1,600,257.20 686,931.00
01/16/2025 56.46 56.87 56.33 56.51 56.51 948,493.44 0.00
01/15/2025 57.23 57.33 56.39 56.39 56.39 2,799,246.45 0.00
01/14/2025 55.76 56.42 55.61 56.19 56.19 3,351,676.60 0.00
01/13/2025 55.43 55.81 55.15 55.64 55.64 1,937,384.80 0.00
01/10/2025 56.21 56.42 55.39 55.49 55.49 485,038.09 9,481.00
01/09/2025 56.54 57.03 56.35 56.74 56.74 0.00 0.00
01/08/2025 56.54 57.03 56.35 56.74 56.74 1,798,114.08 0.00
01/07/2025 56.47 56.86 55.95 56.23 56.23 1,227,459.15 0.00
01/06/2025 56.90 57.24 56.60 56.57 56.57 684,765.90 0.00
01/03/2025 56.68 57.29 56.21 57.06 57.06 3,475,619.44 61,075.00
01/02/2025 57.90 58.02 56.27 56.32 56.32 3,054,711.84 0.00
12/31/2024 58.29 58.40 57.26 57.37 57.37 523,099.66 30,948.00
12/30/2024 58.15 58.21 57.20 58.16 58.16 941,813.17 0.00
12/27/2024 58.55 58.85 58.04 58.21 58.21 354,266.06 28,293.00
12/26/2024 58.78 59.14 58.74 59.07 59.07 2,734,916.60 0.00
12/24/2024 58.62 59.11 58.28 59.10 59.10 2,910,734.10 49,961.00
12/23/2024 58.13 58.45 57.72 58.34 58.34 1,036,022.33 0.00
12/20/2024 58.18 58.97 58.14 58.63 58.63 1,008,963.67 1,100,430.00
12/19/2024 58.98 59.29 58.44 58.48 58.48 2,707,592.03 0.00
12/18/2024 60.62 61.12 59.39 59.01 59.01 1,877,812.20 0.00
12/17/2024 60.94 61.36 60.47 60.66 60.66 1,063,949.60 0.00
12/16/2024 61.38 61.53 61.04 61.09 61.09 2,150,058.90 0.00
12/13/2024 62.06 62.08 61.10 61.21 61.21 3,814,545.99 64,583.00
12/12/2024 62.50 62.80 62.09 62.62 62.62 3,675,563.50 0.00
12/11/2024 61.69 62.64 61.69 62.61 62.61 246,112.56 0.00
12/10/2024 61.87 61.91 61.26 61.47 61.47 1,601,404.20 0.00
12/09/2024 62.01 62.39 61.38 61.73 61.73 747,058.88 0.00
12/06/2024 62.31 62.41 61.75 61.97 61.97 3,507,502.00 74,158.00
12/05/2024 62.62 62.83 61.75 61.90 61.90 1,900,505.02 0.00
12/04/2024 62.15 63.24 62.14 62.99 62.99 1,745,527.96 0.00
12/03/2024 62.12 62.22 61.56 62.24 62.24 501,811.11 0.00
12/02/2024 63.32 63.39 62.05 62.01 62.01 2,442,805.72 0.00
11/29/2024 63.75 64.02 63.45 63.48 63.48 22,598.88 55,706.00
11/27/2024 64.24 64.34 63.43 63.56 63.56 398,076.28 36,135.00
11/26/2024 63.75 64.19 63.40 63.86 63.86 2,463,924.96 0.00
11/25/2024 63.37 64.19 63.16 63.78 63.78 396,528.06 0.00
11/22/2024 59.82 62.72 59.36 62.62 62.62 2,237,537.84 188,335.00
11/21/2024 55.94 57.16 55.34 56.92 56.92 3,573,440.85 0.00
11/20/2024 56.37 56.67 55.14 55.38 55.38 2,578,557.60 0.00
11/19/2024 56.46 56.92 56.21 56.51 56.51 1,258,419.51 0.00
11/14/2024 57.57 58.17 57.39 57.38 57.38 374,424.72 0.00
11/13/2024 57.18 58.07 57.05 57.92 57.92 3,303,729.50 0.00
11/12/2024 56.87 57.22 56.54 57.19 57.19 2,131,550.56 0.00
11/11/2024 56.24 57.00 56.24 56.72 56.72 315,352.31 0.00
11/08/2024 55.87 56.56 55.82 56.08 56.08 895,541.52 42,106.00
11/07/2024 55.53 56.19 55.45 55.78 55.78 2,373,981.76 0.00
11/06/2024 54.48 55.39 54.24 55.45 55.45 994,459.90 0.00
11/05/2024 52.59 53.43 52.58 52.87 52.87 776,322.53 0.00
11/04/2024 51.46 52.45 51.46 52.45 52.45 947,418.16 0.00
11/01/2024 51.07 51.86 51.00 51.52 51.52 440,135.36 73,021.00
10/31/2024 52.27 52.42 51.49 51.49 51.49 3,010,877.75 0.00
10/30/2024 52.05 52.50 52.05 52.32 52.32 1,228,002.72 0.00
10/29/2024 51.52 52.48 51.52 52.19 52.19 1,305,219.71 0.00
10/28/2024 52.17 52.21 51.64 51.84 51.84 3,204,593.28 0.00
10/25/2024 51.64 52.04 51.52 51.71 51.71 2,853,926.61 101,268.00
10/24/2024 51.33 51.58 51.06 51.39 51.39 2,836,471.05 0.00
10/23/2024 51.69 52.10 51.25 51.36 51.36 2,478,957.20 0.00
10/22/2024 52.46 52.46 51.84 52.06 52.06 3,254,999.44 0.00
10/21/2024 53.70 53.85 52.51 52.54 52.54 1,609,037.50 0.00
10/18/2024 53.69 54.05 53.17 53.87 53.87 3,410,294.22 475,571.00
10/17/2024 54.90 54.95 53.56 53.71 53.71 1,784,837.01 0.00
10/16/2024 54.71 54.91 54.24 54.56 54.56 619,581.14 0.00
10/15/2024 55.29 55.93 54.60 54.85 54.85 3,435,584.60 0.00
10/14/2024 55.94 55.94 55.00 55.27 55.27 1,422,686.90 0.00
10/11/2024 55.78 56.58 55.76 55.92 55.92 55,975.92 35,194.00
10/10/2024 55.40 56.00 55.00 55.61 55.61 2,356,929.13 0.00
10/09/2024 54.51 56.60 54.51 55.86 55.86 1,002,966.30 0.00
10/08/2024 52.98 54.54 52.80 54.45 54.45 3,052,303.65 0.00
10/07/2024 52.58 52.86 52.45 52.76 52.76 937,334.16 0.00
10/04/2024 52.80 53.00 52.36 52.93 52.93 2,032,088.56 98,404.00
10/03/2024 52.43 52.65 52.06 52.23 52.23 3,169,107.48 0.00
10/02/2024 52.39 52.82 52.16 52.64 52.64 1,241,619.68 0.00
10/01/2024 52.36 52.82 51.85 52.50 52.50 564,742.50 0.00
09/30/2024 52.12 52.50 51.88 52.42 52.42 3,333,908.49 0.00
09/27/2024 52.17 52.29 51.77 52.06 52.06 2,449,058.58 83,263.00
09/26/2024 52.53 52.70 52.07 52.13 52.13 2,780,040.77 0.00
09/25/2024 52.53 52.59 51.99 52.03 52.03 1,706,531.97 0.00
09/24/2024 51.72 52.46 51.54 52.44 52.44 2,447,322.36 0.00
09/23/2024 51.51 52.00 51.46 51.71 51.71 12,203.56 0.00
09/20/2024 51.84 51.84 51.16 51.42 51.42 1,228,320.96 912,899.00
09/19/2024 51.86 52.10 51.39 51.79 51.79 33,767.08 0.00
09/18/2024 51.00 51.91 50.87 51.01 51.01 2,384,207.40 0.00
09/17/2024 50.07 50.81 49.91 50.71 50.71 2,681,189.83 0.00
09/16/2024 50.59 51.02 49.72 49.76 49.76 2,380,826.51 0.00
09/13/2024 49.64 50.38 49.51 50.24 50.24 1,022,283.52 61,854.00
09/12/2024 49.31 49.71 49.17 49.46 49.46 144,324.28 0.00
09/11/2024 49.30 49.45 48.05 49.44 49.44 890,670.40 0.00
09/10/2024 49.42 49.60 48.74 49.52 49.52 980,991.20 0.00
09/09/2024 49.82 49.93 49.17 49.44 49.44 693,989.28 0.00
09/06/2024 49.70 50.07 48.95 49.47 49.47 2,802,192.25 141,680.00
09/05/2024 50.00 50.23 48.42 49.47 49.47 426,134.58 0.00
09/04/2024 53.50 53.98 52.93 53.09 53.09 2,733,922.64 0.00
09/03/2024 53.06 54.14 53.04 53.46 53.46 807,673.68 0.00
08/30/2024 52.57 53.56 52.43 52.97 52.97 344,431.40 1,900,085.00
08/29/2024 53.18 53.31 52.15 52.21 52.21 2,930,599.51 0.00
08/28/2024 52.74 53.24 52.68 53.02 53.02 249,724.20 0.00
08/27/2024 52.54 52.70 52.19 52.59 52.59 2,848,800.30 0.00
08/26/2024 52.88 53.22 52.49 52.52 52.52 563,959.76 0.00
08/23/2024 52.53 53.06 52.50 52.77 52.77 2,997,177.69 83,824.00
08/22/2024 52.61 52.61 52.08 52.21 52.21 59,153.93 0.00
08/21/2024 52.21 52.57 51.92 52.45 52.45 3,021,749.40 0.00
08/20/2024 51.59 52.02 51.53 51.99 51.99 2,065,042.80 0.00
08/19/2024 51.39 51.55 51.20 51.55 51.55 357,000.67 0.00
08/16/2024 51.40 51.65 51.09 51.30 51.30 127,775.85 237,207.00
08/15/2024 51.41 51.89 51.15 51.56 51.56 2,173,821.16 0.00
08/14/2024 50.99 51.14 50.63 51.04 51.04 845,171.36 0.00
08/13/2024 50.60 51.09 50.12 50.96 50.96 382,454.80 0.00
08/12/2024 50.78 50.95 50.11 50.21 50.21 2,884,427.86 0.00
08/09/2024 49.97 51.17 49.88 51.03 51.03 903,537.18 57,150.00
08/08/2024 49.42 50.19 49.12 50.05 50.05 3,223,870.65 0.00
08/07/2024 50.02 50.44 49.15 49.17 49.17 2,992,289.52 0.00
08/06/2024 50.78 50.91 49.28 49.67 49.67 1,289,234.52 0.00
08/05/2024 51.36 51.59 50.32 50.93 50.93 1,606,281.27 0.00
08/02/2024 52.22 52.22 51.02 51.74 51.74 1,041,008.80 82,583.00
08/01/2024 52.27 53.16 51.69 52.26 52.26 1,687,423.14 0.00
07/31/2024 52.31 52.64 51.88 52.34 52.34 1,713,297.56 0.00
07/30/2024 51.42 51.84 51.26 51.77 51.77 3,005,993.55 0.00
07/29/2024 51.13 51.32 50.73 51.05 51.05 1,808,575.40 0.00
07/26/2024 50.88 51.36 50.59 50.99 50.99 2,841,801.93 55,750.00
07/25/2024 51.50 51.62 50.42 50.47 50.47 860,882.44 0.00
07/24/2024 52.25 52.41 51.13 51.13 51.13 3,043,410.99 0.00
07/23/2024 52.52 52.75 52.23 52.30 52.30 2,853,226.50 0.00
07/22/2024 52.17 52.53 51.67 52.51 52.51 1,852,586.42 0.00
07/19/2024 51.88 52.45 51.53 51.72 51.72 2,451,165.96 318,570.00
07/18/2024 52.89 53.02 51.49 51.65 51.65 2,336,026.20 0.00
07/17/2024 53.64 53.74 53.03 53.03 53.03 3,467,684.73 0.00
07/16/2024 54.78 54.79 53.73 54.01 54.01 3,170,795.57 0.00
07/15/2024 55.47 55.62 54.64 54.65 54.65 2,497,877.60 0.00
07/12/2024 55.21 56.05 55.18 55.54 55.54 3,548,506.14 102,584.00
07/11/2024 54.19 54.99 54.14 54.87 54.87 1,120,664.88 0.00
07/10/2024 54.37 54.50 53.92 54.12 54.12 1,897,284.84 0.00
07/09/2024 55.01 55.22 54.35 54.47 54.47 1,066,261.31 0.00
07/08/2024 54.44 54.86 54.13 54.80 54.80 1,404,085.60 0.00
07/05/2024 53.85 54.42 53.62 54.23 54.23 1,489,994.55 67,579.00
07/03/2024 54.63 54.75 53.66 53.94 53.94 3,160,159.52 60,259.00
07/02/2024 53.25 54.71 52.96 54.69 54.69 1,237,853.46 0.00
07/01/2024 54.12 54.36 53.18 53.37 53.37 743,017.14 0.00
06/28/2024 54.88 55.35 54.09 54.15 54.15 237,339.45 31,679.00
06/27/2024 54.81 54.94 54.48 54.73 54.73 1,235,581.05 0.00
06/26/2024 54.83 55.15 54.46 54.65 54.65 1,025,343.30 0.00
06/25/2024 55.14 55.33 54.71 55.27 55.27 481,899.13 0.00
06/24/2024 54.29 55.00 54.06 54.90 54.90 403,075.80 0.00
06/21/2024 54.28 54.35 53.83 54.28 54.28 196,366.95 1,052,355.00
06/20/2024 54.94 54.97 53.37 54.01 54.01 1,525,512.45 0.00
06/18/2024 54.24 55.01 53.95 54.87 54.87 3,128,457.17 101,405.00
06/17/2024 52.89 54.37 52.79 54.35 54.35 2,239,872.20 0.00
06/14/2024 52.95 53.20 52.37 53.16 53.16 2,645,879.52 115,726.00
06/13/2024 53.55 53.91 53.07 53.10 53.10 3,065,970.77 0.00
06/12/2024 53.59 54.37 53.51 53.91 53.91 3,262,741.02 0.00
06/11/2024 53.37 53.53 52.76 53.25 53.25 2,336,763.31 0.00
06/10/2024 53.53 54.02 53.28 53.61 53.61 2,677,248.12 0.00
06/07/2024 53.44 54.17 53.18 53.78 53.78 3,495,915.12 119,974.00
06/06/2024 54.05 54.20 53.28 53.42 53.42 657,493.36 0.00
06/05/2024 53.28 54.07 52.94 54.01 54.01 2,846,171.51 0.00
06/04/2024 52.38 53.28 52.38 53.00 53.00 893,209.00 0.00
06/03/2024 53.06 53.49 52.32 52.62 52.62 137,693.46 0.00
05/31/2024 52.51 53.06 52.03 53.03 53.03 273,316.62 82,473.00
05/30/2024 52.20 52.89 52.12 52.53 52.53 1,034,998.59 0.00
05/29/2024 52.26 52.48 51.75 52.12 52.12 354,329.89 0.00
05/28/2024 53.78 53.88 52.67 52.71 52.71 534,795.66 0.00
05/24/2024 53.52 54.27 53.26 53.99 53.99 2,721,257.97 98,589.00
05/23/2024 54.16 54.27 53.30 53.52 53.52 24,244.56 0.00
05/22/2024 54.73 55.11 53.92 53.97 53.97 3,199,881.30 0.00
05/21/2024 55.12 55.15 54.30 54.92 54.92 1,800,716.96 0.00
05/20/2024 54.52 55.00 54.30 54.86 54.86 2,245,035.78 0.00
05/17/2024 53.58 55.43 52.83 54.55 54.55 3,068,492.05 1,550,940.00
05/16/2024 55.50 55.53 54.46 54.60 54.60 1,599,397.80 0.00
05/15/2024 54.73 55.33 54.63 55.31 55.31 1,141,543.09 0.00
05/14/2024 54.37 54.47 53.80 54.40 54.40 1,732,096.00 0.00
05/13/2024 55.00 55.01 54.28 54.59 54.59 2,408,401.62 0.00
05/10/2024 55.35 55.75 54.68 54.73 54.73 1,752,787.03 32,029.00
05/09/2024 55.08 55.65 54.91 55.29 55.29 1,133,342.50 0.00
05/08/2024 55.77 55.83 55.16 55.17 55.17 662,090.33 0.00
05/07/2024 55.94 56.09 55.60 55.91 55.91 1,320,929.66 0.00
05/06/2024 55.27 55.75 55.04 55.71 55.71 3,543,713.10 0.00
05/03/2024 54.64 55.33 54.64 55.20 55.20 1,442,245.35 26,130.00
05/02/2024 54.62 54.69 53.68 54.40 54.40 2,959,468.77 0.00
05/01/2024 54.27 55.41 54.18 54.50 54.50 2,960,113.00 0.00
04/30/2024 55.50 55.61 54.30 54.34 54.34 3,038,258.08 0.00
04/29/2024 55.73 56.09 55.27 55.72 55.72 1,065,700.72 0.00
04/26/2024 54.99 56.06 54.94 55.79 55.79 3,469,635.89 62,191.00
04/25/2024 54.80 55.36 54.33 55.23 55.23 410,653.10 0.00
04/24/2024 54.26 55.03 54.20 54.95 54.95 1,467,494.70 0.00
04/23/2024 53.37 54.48 53.26 54.26 54.26 1,550,859.32 0.00
04/22/2024 53.28 53.57 52.89 53.27 53.27 2,434,499.84 0.00
04/19/2024 53.42 53.62 52.41 52.88 52.88 1,021,430.08 19,316.00
04/18/2024 54.19 54.19 53.19 53.20 53.20 609,884.80 0.00
04/17/2024 54.49 54.75 53.88 54.09 54.09 1,510,864.48 0.00
04/16/2024 54.88 54.89 54.34 54.38 54.38 2,455,629.38 0.00
04/15/2024 56.09 56.26 54.56 54.77 54.77 1,240,650.04 0.00
04/12/2024 55.41 55.76 55.08 55.35 55.35 2,263,001.71 40,889.00
04/11/2024 55.98 56.20 55.51 56.02 56.02 140,205.55 0.00
04/10/2024 55.85 56.31 55.55 56.08 56.08 2,265,127.28 0.00
04/09/2024 56.55 56.75 55.62 56.67 56.67 2,718,673.37 0.00
04/08/2024 56.59 56.83 56.20 56.30 56.30 406,562.49 0.00
04/05/2024 56.56 56.95 55.82 56.57 56.57 1,236,284.64 21,856.00
04/04/2024 58.06 58.35 55.71 55.77 55.77 3,182,285.49 0.00
04/03/2024 57.13 57.97 57.02 57.38 57.38 1,062,907.12 0.00
04/02/2024 57.52 57.52 56.78 57.24 57.24 3,681,390.60 0.00
04/01/2024 58.13 58.57 57.73 58.06 58.06 3,669,482.39 0.00
03/28/2024 57.88 58.13 57.44 57.96 57.96 1,085,938.56 18,736.00
03/27/2024 57.74 57.87 56.81 57.24 57.24 1,990,461.60 0.00
03/26/2024 57.32 57.40 57.09 57.22 57.22 3,706,368.28 0.00
03/25/2024 57.41 57.55 57.02 57.19 57.19 257,526.57 0.00
03/22/2024 57.41 57.58 57.18 57.45 57.45 1,328,875.95 23,131.00
03/21/2024 57.33 57.86 57.24 57.24 57.24 2,890,104.84 0.00
03/20/2024 56.42 56.94 56.29 56.90 56.90 2,399,416.10 0.00
03/19/2024 56.37 56.50 56.01 56.29 56.29 2,012,582.75 0.00
03/18/2024 56.56 56.77 56.04 56.08 56.08 3,116,648.50 0.00
03/15/2024 56.64 56.93 56.29 56.39 56.39 0.00 0.00
03/14/2024 56.64 56.93 56.29 56.39 56.39 2,227,827.74 0.00
03/13/2024 55.10 56.46 54.99 56.30 56.30 3,104,607.20 0.00
03/12/2024 54.77 55.40 54.38 55.18 55.18 279,321.16 0.00
03/11/2024 54.96 54.96 53.71 54.54 54.54 776,922.30 0.00
03/08/2024 55.19 55.81 54.72 55.05 55.05 3,041,787.75 55,255.00
03/07/2024 55.14 55.37 54.95 55.20 55.20 2,207,640.38 0.00
03/06/2024 54.19 54.81 53.96 54.59 54.59 1,914,453.72 0.00
03/05/2024 54.09 54.10 53.58 53.88 53.88 3,082,284.06 0.00
03/04/2024 53.68 54.35 53.64 54.14 54.14 1,295,994.64 0.00
03/01/2024 53.03 53.57 52.74 53.55 53.55 2,107,031.85 39,347.00
02/29/2024 53.32 53.38 52.59 53.18 53.18 1,934,788.85 0.00
02/28/2024 52.65 53.13 52.38 53.08 53.08 1,530,404.19 0.00
02/27/2024 52.43 52.95 51.92 52.93 52.93 1,120,422.00 0.00
02/26/2024 51.06 52.80 51.00 52.51 52.51 26,924.59 0.00
02/23/2024 48.94 51.39 48.58 51.36 51.36 2,530,558.56 49,271.00
02/22/2024 49.62 49.86 49.35 49.38 49.38 591,557.40 0.00
02/21/2024 48.33 49.02 48.24 48.88 48.88 1,621,863.75 0.00
02/20/2024 49.03 49.14 48.48 48.53 48.53 1,637,897.52 0.00
02/16/2024 49.64 49.77 49.15 49.19 49.19 1,029,202.37 20,923.00
02/15/2024 49.34 49.85 49.04 49.77 49.77 2,624,207.98 52,732.00
02/14/2024 49.54 49.72 48.73 49.18 49.18 2,717,508.85 55,262.00
02/13/2024 49.74 49.91 48.81 49.09 49.09 144,324.60 2,940.00
02/12/2024 50.74 50.84 50.30 50.49 50.49 1,321,121.34 26,166.00
02/09/2024 50.97 51.14 50.66 50.91 50.91 2,838,971.85 55,770.00
02/08/2024 50.80 51.03 50.61 50.88 50.88 1,537,340.75 30,218.00
02/07/2024 50.85 51.27 50.59 51.03 51.03 136,440.85 2,674.00
02/06/2024 50.12 50.35 49.76 50.28 50.28 399,122.64 7,938.00
02/05/2024 50.00 50.13 49.41 50.07 50.07 2,218,129.83 44,305.00
02/02/2024 49.20 50.24 48.93 50.09 50.09 85,403.45 1,705.00
02/01/2024 48.29 49.19 48.06 49.17 49.17 1,157,068.44 23,532.00
01/31/2024 48.75 49.00 47.94 48.10 48.10 1,791,436.40 37,244.00
01/30/2024 48.43 48.94 48.38 48.90 48.90 783,982.43 16,034.00
01/29/2024 47.84 48.67 47.73 48.06 48.06 3,130,988.29 0.00
01/26/2024 49.00 49.03 47.74 48.19 48.19 2,453,738.42 50,918.00
01/25/2024 48.96 49.14 48.45 48.90 48.90 1,871,109.60 38,264.00
01/24/2024 49.80 49.87 48.65 48.71 48.71 2,760,493.12 56,672.00
01/23/2024 49.41 49.58 49.01 49.48 49.48 180,552.52 3,649.00
01/22/2024 49.01 49.54 49.00 49.37 49.37 3,168,615.97 64,181.00
01/19/2024 48.29 48.85 48.22 48.72 48.72 1,672,678.24 34,336.00
01/18/2024 47.78 48.17 47.53 48.06 48.06 2,416,264.56 50,276.00
01/17/2024 47.73 47.99 47.31 47.60 47.60 3,027,169.60 63,596.00
01/16/2024 47.39 47.82 47.36 47.73 47.73 516,915.90 10,830.00
01/12/2024 47.97 47.97 47.39 47.55 47.55 886,236.90 18,638.00
01/11/2024 48.00 48.16 47.19 47.80 47.80 2,229,158.80 46,640.00
01/10/2024 47.43 47.80 47.28 47.78 47.78 888,612.44 18,598.00
01/09/2024 46.87 47.49 46.82 47.23 47.23 2,317,434.41 49,067.00
01/08/2024 46.49 47.36 46.49 47.32 47.32 2,109,478.28 44,579.00
01/05/2024 46.55 46.63 46.21 46.48 46.48 820,372.00 17,650.00
01/04/2024 46.72 47.16 46.67 46.82 46.82 1,473,331.76 31,468.00
01/03/2024 47.26 47.36 46.90 46.94 46.94 1,960,449.10 41,765.00
01/02/2024 48.80 49.01 47.28 47.40 47.40 789,778.80 16,662.00
12/29/2023 49.00 49.08 48.63 49.04 49.04 423,509.44 8,636.00
12/28/2023 49.07 49.17 48.76 48.98 48.98 2,389,930.12 48,794.00
12/27/2023 49.00 49.09 48.68 48.88 48.88 58,900.40 1,205.00
12/26/2023 49.01 49.08 48.60 49.04 49.04 655,370.56 13,364.00
12/22/2023 48.51 48.86 48.42 48.76 48.76 995,776.72 20,422.00
12/21/2023 48.18 48.50 47.91 48.48 48.48 2,045,596.53 42,199.00
12/20/2023 48.59 48.96 47.95 48.04 48.04 240,872.56 5,014.00
12/19/2023 48.84 49.01 48.39 48.44 48.44 1,346,632.00 27,800.00
12/18/2023 49.37 49.66 48.45 48.70 48.70 2,073,353.80 42,574.00
12/15/2023 49.22 49.36 48.61 48.89 48.89 608,240.49 12,441.00
12/14/2023 50.22 50.22 48.85 49.24 49.24 1,730,265.61 35,143.00
12/13/2023 49.54 50.00 49.27 49.80 49.80 104,131.80 2,091.00
12/12/2023 49.06 49.46 48.67 49.37 49.37 2,530,409.98 51,254.00
12/11/2023 47.89 49.19 47.84 49.02 49.02 2,367,322.86 48,293.00
12/08/2023 47.21 47.59 47.08 47.40 47.40 981,417.00 20,705.00
12/07/2023 47.97 48.04 47.52 47.69 47.69 1,692,947.31 35,499.00
12/06/2023 48.97 49.24 47.09 47.63 47.63 2,806,264.34 58,918.00
12/05/2023 48.78 49.16 48.47 48.77 48.77 224,000.61 4,593.00
12/04/2023 49.61 50.10 48.85 49.01 49.01 2,289,796.21 46,721.00
12/01/2023 50.08 50.31 49.58 50.22 50.22 1,316,617.74 26,217.00
11/30/2023 50.28 50.35 49.57 49.76 49.76 671,212.64 13,489.00
11/29/2023 51.05 51.12 50.14 50.14 50.14 351,797.30 7,017.00
11/28/2023 51.04 51.43 50.63 50.75 50.75 434,580.18 8,564.00
11/27/2023 50.76 51.50 50.76 51.37 51.37 296,250.79 5,767.00
11/24/2023 50.73 50.92 50.56 50.79 50.79 1,711,267.47 33,693.00
11/22/2023 50.98 51.32 50.75 50.80 50.80 2,848,559.20 56,074.00
11/21/2023 50.87 51.11 50.58 50.60 50.60 686,338.40 13,564.00
11/20/2023 50.10 51.06 49.88 50.99 50.99 201,818.42 3,958.00
11/17/2023 51.23 51.46 50.16 50.29 50.29 1,492,959.23 29,687.00
11/16/2023 49.35 49.66 49.31 49.37 49.37 396,795.87 8,038.00
11/15/2023 49.87 49.98 49.36 49.36 49.36 1,978,644.96 40,086.00
11/14/2023 49.15 49.88 48.60 49.80 49.80 2,418,337.80 48,561.00
11/13/2023 48.46 48.79 48.20 48.30 48.30 2,811,446.40 58,208.00
11/10/2023 47.71 48.92 47.66 48.87 48.87 2,092,154.98 42,815.00
11/09/2023 46.85 47.30 46.48 46.66 46.66 1,121,193.14 24,029.00
11/08/2023 46.75 46.89 46.22 46.65 46.65 1,874,723.55 40,187.00
11/07/2023 46.10 46.73 45.77 46.73 46.73 827,167.73 17,701.00
11/06/2023 45.93 46.11 0.00 45.93 45.93 1,212,414.21 26,397.00
11/03/2023 45.61 46.20 45.52 45.90 45.90 1,389,149.86 30,268.00
11/02/2023 44.13 45.36 44.08 45.22 45.22 2,575,582.05 56,963.00
11/01/2023 43.72 43.89 42.84 43.81 43.81 731,543.50 16,700.00
10/31/2023 43.18 43.63 42.92 43.54 43.54 864,561.57 19,859.00
10/30/2023 43.12 43.22 42.42 43.13 43.13 798,508.82 18,514.00
10/27/2023 43.30 43.44 42.49 42.71 42.71 321,867.59 7,537.00
10/26/2023 43.45 43.64 42.91 43.21 43.21 776,048.21 17,962.00
10/25/2023 44.39 44.48 43.35 43.63 43.63 1,385,442.75 31,758.00
10/24/2023 44.31 44.65 44.12 44.56 44.56 104,136.72 2,337.00
10/23/2023 43.81 44.46 43.59 44.12 44.12 2,133,422.60 48,355.00
10/20/2023 44.33 44.36 43.45 43.70 43.70 305,506.70 6,991.00
10/19/2023 45.24 45.50 44.08 44.37 44.37 1,965,325.14 44,299.00
10/18/2023 46.39 46.49 45.23 45.23 45.23 761,724.68 16,843.00
10/17/2023 46.67 46.73 46.08 46.65 46.65 1,624,645.35 34,830.00
10/16/2023 46.17 47.04 46.17 46.69 46.69 1,866,279.56 39,976.00
10/13/2023 46.13 46.48 45.41 45.74 45.74 2,406,575.70 52,620.00
10/12/2023 46.43 46.58 45.67 45.92 45.92 616,935.20 13,435.00
10/11/2023 45.81 46.18 45.60 46.18 46.18 1,878,260.48 40,677.00
10/10/2023 45.30 45.97 45.22 45.61 45.61 682,371.21 14,961.00
10/09/2023 44.63 45.25 44.34 45.21 45.21 1,767,213.69 39,089.00
10/06/2023 43.72 45.03 43.46 44.86 44.86 773,614.19 17,247.00
10/05/2023 43.85 44.07 43.45 44.07 44.07 528,735.94 11,999.00
10/04/2023 42.83 43.88 42.83 43.73 43.73 23,830.13 545.00
10/03/2023 43.34 43.49 42.42 42.57 42.57 718,837.02 16,886.00
10/02/2023 43.31 43.77 42.99 43.61 43.61 234,185.70 5,370.00
09/28/2023 43.09 43.81 42.82 43.46 43.46 354,375.53 8,155.00
09/27/2023 43.04 43.28 42.72 43.06 43.06 1,670,490.95 38,799.00
09/26/2023 43.34 43.43 42.70 42.76 42.76 1,614,514.31 37,762.00
09/25/2023 43.01 43.34 42.93 43.34 43.34 592,327.78 13,667.00
09/22/2023 43.19 43.54 43.07 43.16 43.16 1,613,968.20 37,395.00
09/21/2023 43.77 43.83 43.16 43.16 43.16 453,050.52 10,497.00
09/20/2023 44.70 44.84 44.01 44.03 44.03 1,141,213.57 25,919.00
09/19/2023 44.43 44.77 43.90 44.53 44.53 1,331,965.38 29,915.00
09/18/2023 43.97 45.20 43.89 44.45 44.45 59,689.64 1,343.00
09/15/2023 44.78 45.08 42.71 43.84 43.84 2,871,367.84 65,504.00
09/14/2023 44.48 44.99 44.34 44.85 44.85 1,606,123.68 35,815.00
09/13/2023 44.41 44.67 43.98 44.32 44.32 713,286.08 16,094.00
09/12/2023 44.84 44.98 44.15 44.26 44.26 610,655.22 13,797.00
09/11/2023 44.85 44.98 44.41 44.94 44.94 275,406.62 6,129.00
09/08/2023 44.86 45.16 44.55 44.70 44.70 982,127.93 21,974.00
09/07/2023 45.33 45.44 43.90 44.63 44.63 1,062,744.38 23,815.00
09/06/2023 45.01 45.63 44.95 45.53 45.53 934,810.35 20,534.00
09/05/2023 45.28 45.37 44.22 45.23 45.23 657,300.15 14,534.00
09/01/2023 45.21 45.40 44.84 44.99 44.99 2,068,815.17 45,989.00
08/31/2023 45.05 45.16 44.78 44.85 44.85 893,187.75 19,915.00
08/30/2023 44.47 45.38 44.47 45.07 45.07 56,562.85 1,255.00
08/29/2023 43.99 44.63 43.64 44.50 44.50 2,711,792.27 60,946.00
08/28/2023 43.94 44.10 43.66 43.90 43.90 985,994.00 22,460.00
08/25/2023 42.93 44.03 42.93 43.84 43.84 1,532,471.60 34,960.00
08/24/2023 45.30 45.40 43.00 43.09 43.09 1,827,059.09 42,401.00
08/23/2023 44.17 45.27 44.05 45.03 45.03 2,454,225.06 54,502.00
08/22/2023 43.33 44.07 43.23 43.79 43.79 473,807.80 10,820.00
08/21/2023 86.69 87.15 85.92 86.91 86.91 4,072,341.87 46,857.00
08/18/2023 85.86 87.02 85.60 86.82 86.82 3,314,266.68 38,174.00
08/17/2023 87.65 87.84 85.84 85.98 85.98 4,050,689.76 47,112.00
08/16/2023 88.06 88.48 87.48 87.49 87.49 5,063,133.79 57,871.00
08/10/2023 87.66 88.76 86.78 87.05 87.05 2,967,360.40 34,088.00
08/09/2023 87.72 87.88 87.22 87.39 87.39 5,235,797.07 59,913.00
08/08/2023 88.99 89.45 87.55 87.89 87.89 4,040,391.19 45,971.00
08/07/2023 89.20 89.57 88.67 89.50 89.50 255,880.50 2,859.00
07/31/2023 88.64 88.81 87.79 88.29 88.29 4,481,600.40 50,760.00
07/28/2023 89.00 89.34 88.31 88.58 88.58 3,959,968.90 44,705.00
07/27/2023 90.06 90.31 88.12 88.41 88.41 4,193,197.89 47,429.00
07/26/2023 90.00 90.22 89.06 89.53 89.53 4,116,589.40 45,980.00
07/25/2023 89.25 90.22 89.22 90.17 90.17 5,344,710.71 59,277.00
07/24/2023 91.04 91.14 89.22 89.62 89.62 1,255,038.48 14,004.00
07/21/2023 91.61 92.13 91.12 91.13 91.13 5,329,920.31 58,487.00
07/20/2023 92.01 92.30 90.93 91.25 91.25 2,909,711.81 31,889.00
07/19/2023 92.98 93.40 92.02 92.21 92.21 2,574,872.04 27,924.00
07/18/2023 93.44 94.33 92.97 93.51 93.51 550,306.35 5,885.00
07/17/2023 93.57 94.75 93.54 93.69 93.69 1,272,403.89 13,581.00
07/14/2023 90.91 93.60 90.76 93.46 93.46 2,808,286.08 30,048.00
07/13/2023 90.68 91.22 90.47 90.79 90.79 307,670.37 3,389.00
07/12/2023 90.94 91.09 89.32 90.60 90.60 413,951.40 4,569.00
07/11/2023 90.41 90.92 90.15 90.59 90.59 5,933,589.26 65,503.00
07/10/2023 89.09 90.75 89.07 90.25 90.25 2,115,703.78 23,444.00
07/07/2023 88.46 89.04 87.73 88.10 88.10 5,083,634.30 57,703.00
07/06/2023 89.75 89.81 88.51 89.02 89.02 2,497,990.22 28,061.00
07/05/2023 89.85 90.73 89.85 90.51 90.51 5,899,170.27 65,177.00
07/03/2023 91.06 91.06 89.54 90.24 90.24 2,932,890.24 32,501.00
06/30/2023 90.73 91.55 90.35 91.19 91.19 132,772.64 1,456.00
06/29/2023 89.83 90.55 89.48 90.22 90.22 823,392.31 9,127.00
06/28/2023 89.04 90.20 89.04 89.63 89.63 1,439,905.95 16,065.00
06/27/2023 89.60 90.32 88.87 88.97 88.97 5,621,836.36 63,188.00
06/26/2023 88.93 89.77 88.68 89.08 89.08 4,069,085.32 45,679.00
06/22/2023 88.93 89.85 88.76 89.27 89.27 5,146,236.96 57,648.00
06/21/2023 87.70 89.15 87.48 89.01 89.01 5,543,898.84 62,284.00
06/20/2023 87.34 88.65 87.34 87.76 87.76 939,997.36 10,711.00
06/16/2023 88.09 88.58 86.94 87.28 87.28 956,937.92 10,964.00
06/14/2023 87.16 87.23 85.96 86.26 86.26 2,994,429.64 34,714.00
06/13/2023 86.73 87.28 86.43 86.70 86.70 4,866,557.70 56,131.00
06/12/2023 85.75 86.92 85.29 86.87 86.87 3,947,546.54 45,442.00
06/09/2023 86.21 87.15 85.64 85.72 85.72 1,903,498.32 22,206.00
06/08/2023 86.00 87.16 86.00 86.74 86.74 3,192,205.48 36,802.00
06/07/2023 88.17 88.86 86.06 86.17 86.17 1,081,692.01 12,553.00
06/06/2023 88.66 88.83 87.70 88.09 88.09 1,292,280.30 14,670.00
06/05/2023 88.47 88.76 87.60 88.52 88.52 5,452,123.84 61,592.00
06/02/2023 87.65 88.57 87.65 88.07 88.07 3,085,004.03 35,029.00
06/01/2023 87.92 88.11 86.80 87.77 87.77 5,419,885.27 61,751.00
05/23/2023 88.93 88.93 86.44 86.54 86.54 4,886,717.99 56,471.00
05/22/2023 88.60 89.80 88.43 89.15 89.15 1,608,622.60 18,044.00
05/19/2023 88.42 89.29 88.07 88.23 88.23 5,201,687.88 58,956.00
05/18/2023 82.49 88.45 82.00 88.41 88.41 1,647,515.58 18,636.00
05/16/2023 81.40 81.46 80.47 81.21 81.21 3,548,795.79 43,699.00
05/15/2023 81.81 81.90 81.09 81.62 81.62 5,148,752.84 63,082.00
05/12/2023 80.57 81.91 80.46 81.81 81.81 1,976,611.41 24,161.00
05/11/2023 80.11 80.61 79.70 80.59 80.59 4,865,460.07 60,373.00
05/10/2023 80.02 80.18 79.25 80.00 80.00 4,640,400.00 58,005.00
05/09/2023 79.38 79.75 79.18 79.53 79.53 4,085,456.10 51,370.00
05/08/2023 78.84 79.69 78.57 79.44 79.44 3,640,258.56 45,824.00
05/05/2023 78.17 79.13 78.17 78.85 78.85 4,283,683.95 54,327.00
05/03/2023 78.38 78.82 77.67 78.40 78.40 0.00 0.00
05/02/2023 78.38 78.82 77.67 78.73 78.73 852,882.09 10,833.00
04/26/2023 76.87 77.74 76.70 77.11 77.11 208,505.44 2,704.00
04/25/2023 78.12 78.21 77.22 77.54 77.54 1,164,653.24 15,021.00
04/24/2023 78.19 78.75 78.08 78.54 78.54 649,447.26 8,269.00
04/21/2023 77.72 78.42 77.61 78.42 78.42 3,878,496.36 49,458.00
04/20/2023 77.61 78.57 77.54 78.09 78.09 667,279.05 8,545.00
04/19/2023 77.41 78.16 77.33 78.09 78.09 3,892,864.59 49,851.00
04/18/2023 77.84 77.99 77.49 77.71 77.71 4,654,440.45 59,895.00
04/17/2023 77.16 77.58 76.87 77.44 77.44 3,784,725.12 48,873.00
04/14/2023 76.62 77.36 76.12 77.16 77.16 5,049,890.52 65,447.00
04/13/2023 76.54 76.87 76.10 76.79 76.79 2,091,298.86 27,234.00
04/12/2023 76.09 76.67 75.85 76.15 76.15 2,061,761.25 27,075.00
04/11/2023 75.27 75.82 75.09 75.72 75.72 4,390,321.32 57,981.00
04/05/2023 75.33 75.58 74.40 74.68 74.68 404,392.20 5,415.00
04/04/2023 75.49 76.19 75.13 75.68 75.68 4,267,519.52 56,389.00
04/03/2023 74.72 75.67 74.39 75.49 75.49 1,973,686.05 26,145.00