Cotizaciones > INVA > Cotización Histórica

Cotizacion histórica de INVA

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
06/11/2025 21.50 21.71 21.36 21.37 21.37 530,424.77 0.00
06/10/2025 21.65 21.97 21.53 21.53 21.53 1,290,788.09 0.00
06/09/2025 21.60 21.78 21.56 21.56 21.56 1,233,490.72 0.00
06/06/2025 21.21 21.60 21.19 21.53 21.53 680,168.47 31,911.00
06/05/2025 20.95 21.17 20.83 21.12 21.12 682,429.44 0.00
06/04/2025 20.59 20.94 20.56 20.88 20.88 778,009.68 0.00
06/03/2025 20.14 20.82 20.13 20.59 20.59 730,862.64 0.00
06/02/2025 19.53 20.31 19.53 20.14 20.14 606,777.92 63,418.00
05/30/2025 19.49 19.64 19.40 19.58 19.58 403,524.22 20,609.00
05/29/2025 19.09 19.52 19.09 19.46 19.46 335,948.94 0.00
05/28/2025 19.09 19.39 19.02 19.11 19.11 383,614.14 0.00
05/27/2025 19.11 19.27 19.01 19.16 19.16 462,248.46 0.00
05/23/2025 18.74 19.09 18.74 19.02 19.02 327,486.36 17,220.00
05/22/2025 18.92 19.02 18.59 18.82 18.82 249,825.57 0.00
05/21/2025 18.78 19.08 18.74 18.94 18.94 422,021.08 0.00
05/20/2025 18.61 18.87 18.60 18.78 18.78 224,646.36 0.00
05/19/2025 18.59 18.68 18.54 18.60 18.60 275,503.20 0.00
05/16/2025 18.28 18.74 18.28 18.58 18.58 396,385.72 21,334.00
05/15/2025 18.08 18.55 18.08 18.30 18.30 323,638.55 0.00
05/14/2025 18.27 18.38 18.01 18.03 18.03 244,270.44 0.00
05/13/2025 18.59 18.62 18.08 18.27 18.27 447,962.13 0.00
05/12/2025 18.57 18.70 18.50 18.59 18.59 333,188.57 0.00
05/09/2025 18.62 18.66 18.41 18.56 18.56 104,604.16 21,170.00
05/07/2025 18.76 18.89 18.71 18.75 18.75 225,675.00 12,065.00
05/06/2025 18.71 18.75 18.54 18.70 18.70 246,896.10 0.00
05/05/2025 18.71 18.77 18.60 18.74 18.74 311,571.24 0.00
05/02/2025 18.79 18.82 18.64 18.72 18.72 160,069.40 8,565.00
05/01/2025 18.67 18.67 18.37 18.65 18.65 191,311.70 0.00
04/30/2025 18.60 18.77 18.58 18.71 18.71 200,402.81 0.00
04/29/2025 18.34 18.75 18.25 18.53 18.53 272,872.78 0.00
04/28/2025 18.28 18.40 18.26 18.36 18.36 228,666.59 0.00
04/25/2025 18.32 18.40 18.03 18.25 18.25 159,432.00 13,460.00
04/24/2025 18.37 18.52 18.26 18.39 18.39 288,037.80 0.00
04/23/2025 18.55 18.64 18.27 18.39 18.39 355,956.84 0.00
04/22/2025 18.35 18.51 18.31 18.49 18.49 352,918.63 0.00
04/21/2025 18.17 18.37 18.10 18.30 18.30 316,393.73 0.00
04/17/2025 18.12 18.36 18.12 18.28 18.28 267,399.80 15,395.00
04/16/2025 18.11 18.30 17.93 18.08 18.08 281,614.08 0.00
04/15/2025 18.00 18.27 18.00 18.11 18.11 343,438.04 0.00
04/14/2025 17.60 18.03 17.50 17.98 17.98 559,220.23 0.00
04/11/2025 17.18 17.72 16.96 17.54 17.54 607,971.48 35,315.00
04/10/2025 17.26 17.48 16.68 17.08 17.08 526,115.24 0.00
04/09/2025 17.00 17.62 16.87 17.34 17.34 665,873.34 0.00
04/08/2025 17.71 17.71 16.91 17.22 17.22 759,350.34 0.00
04/07/2025 17.22 17.75 17.14 17.50 17.50 509,740.00 0.00
04/04/2025 17.86 18.03 17.24 17.73 17.73 664,963.65 37,525.00
04/03/2025 17.83 18.17 17.75 18.08 18.08 422,620.00 0.00
04/02/2025 17.86 18.20 17.83 18.07 18.07 343,637.19 0.00
04/01/2025 18.05 18.10 17.78 17.93 17.93 276,265.44 0.00
03/31/2025 18.18 18.27 17.90 18.11 18.11 254,445.50 0.00
03/28/2025 17.88 18.34 17.84 18.17 18.17 232,594.17 455,803.00
03/27/2025 17.46 17.93 17.32 17.88 17.88 635,258.52 0.00
03/26/2025 17.44 17.68 17.37 17.42 17.42 486,767.06 0.00
03/25/2025 17.29 17.59 17.25 17.38 17.38 386,645.88 0.00
03/24/2025 17.38 17.41 17.24 17.35 17.35 603,953.50 0.00
03/21/2025 17.18 17.40 17.14 17.29 17.29 529,266.70 31,198.00
03/20/2025 17.23 17.28 17.05 17.20 17.20 405,885.60 0.00
03/19/2025 17.31 17.34 17.16 17.30 17.30 387,952.50 0.00
03/18/2025 17.45 17.51 17.26 17.27 17.27 381,477.03 0.00
03/17/2025 17.41 17.86 17.39 17.54 17.54 558,333.28 0.00
03/14/2025 17.38 17.51 17.31 17.37 17.37 403,157.70 26,302.00
03/13/2025 17.40 17.45 17.02 17.42 17.42 945,470.50 0.00
03/12/2025 17.58 17.62 17.37 17.42 17.42 891,207.20 0.00
03/11/2025 17.50 17.76 17.46 17.65 17.65 352,982.35 0.00
03/10/2025 17.60 17.91 17.40 17.50 17.50 433,072.50 0.00
03/07/2025 17.70 17.82 17.50 17.61 17.61 578,394.67 35,933.00
03/06/2025 17.50 17.63 17.37 17.58 17.58 57,310.80 0.00
03/05/2025 17.54 17.73 17.43 17.60 17.60 389,435.20 0.00
03/04/2025 17.81 18.19 17.54 17.59 17.59 557,163.25 0.00
03/03/2025 17.78 17.90 17.53 17.78 17.78 378,305.06 0.00
02/28/2025 17.58 17.99 17.49 17.86 17.86 522,333.56 29,246.00
02/27/2025 18.04 18.57 17.52 17.55 17.55 977,991.30 0.00
02/26/2025 17.92 18.08 17.81 17.91 17.91 490,149.38 0.00
02/25/2025 17.93 18.26 17.93 18.04 18.04 570,136.16 0.00
02/24/2025 18.17 18.31 18.05 18.08 18.08 169,554.24 0.00
02/21/2025 18.18 18.25 18.07 18.07 18.07 163,298.59 9,067.00
02/20/2025 17.95 18.16 17.95 18.06 18.06 157,862.46 0.00
02/19/2025 17.93 18.19 17.93 18.03 18.03 167,228.25 0.00
02/18/2025 18.03 18.16 18.00 18.04 18.04 145,524.42 0.00
02/14/2025 18.22 18.42 18.08 18.16 18.16 104,928.48 6,705.00
02/13/2025 18.04 18.32 17.96 18.23 18.23 230,720.70 0.00
02/12/2025 17.92 18.04 17.83 17.97 17.97 75,090.76 0.00
02/11/2025 18.08 18.08 17.91 18.08 18.08 79,370.07 0.00
02/10/2025 18.42 18.42 18.14 18.21 18.21 86,643.18 0.00
02/07/2025 18.22 18.41 18.20 18.41 18.41 163,491.62 11,416.00
02/06/2025 18.23 18.38 18.20 18.25 18.25 133,224.19 0.00
02/05/2025 18.36 18.44 18.17 18.19 18.19 181,244.13 0.00
02/04/2025 18.30 18.33 18.15 18.32 18.32 342,169.32 0.00
02/03/2025 18.57 18.57 18.29 18.41 18.41 114,713.28 0.00
01/31/2025 18.87 18.87 18.49 18.69 18.69 125,727.63 6,730.00
01/30/2025 18.94 19.04 18.80 18.92 18.92 70,798.43 0.00
01/29/2025 18.72 19.01 18.72 18.91 18.91 201,780.15 0.00
01/28/2025 18.90 18.98 18.70 18.79 18.79 190,392.31 0.00
01/27/2025 18.73 19.38 18.73 18.99 18.99 215,500.80 0.00
01/24/2025 18.53 18.80 18.40 18.63 18.63 66,434.58 3,573.00
01/23/2025 18.49 18.53 18.21 18.53 18.53 135,363.63 0.00
01/22/2025 18.67 18.79 18.61 18.52 18.52 155,008.62 0.00
01/21/2025 18.68 18.88 18.66 18.69 18.69 152,919.20 0.00
01/17/2025 18.52 18.61 18.44 18.52 18.52 211,831.76 11,441.00
01/16/2025 18.15 18.37 18.05 18.45 18.45 330,553.44 0.00
01/15/2025 17.90 18.24 17.90 18.12 18.12 441,646.80 0.00
01/14/2025 17.53 17.77 17.50 17.69 17.69 244,157.74 0.00
01/13/2025 17.27 17.54 17.27 17.57 17.57 159,582.50 0.00
01/10/2025 17.13 17.27 17.06 17.25 17.25 257,249.25 15,274.00
01/09/2025 17.16 17.31 17.01 17.30 17.30 0.00 0.00
01/08/2025 17.16 17.27 17.01 17.30 17.30 100,464.00 0.00
01/07/2025 17.36 17.54 17.22 17.27 17.27 157,053.38 0.00
01/06/2025 17.46 17.49 17.37 17.40 17.40 198,864.60 0.00
01/03/2025 17.41 17.76 17.41 17.68 17.68 200,632.64 11,354.00
01/02/2025 17.47 17.58 17.28 17.41 17.41 233,070.36 0.00
12/31/2024 17.44 17.49 17.32 17.43 17.43 197,704.05 11,354.00
12/30/2024 17.47 17.52 17.34 17.41 17.41 136,402.90 0.00
12/27/2024 17.55 17.66 17.43 17.53 17.53 158,558.85 9,054.00
12/26/2024 17.78 17.81 17.59 17.65 17.65 240,336.80 0.00
12/24/2024 17.80 17.85 17.68 17.80 17.80 141,403.20 7,947.00
12/23/2024 17.85 17.97 17.77 17.80 17.80 250,540.08 0.00
12/20/2024 17.78 18.12 17.77 17.91 17.91 164,951.10 9,216.00
12/19/2024 17.98 18.22 17.90 17.94 17.94 697,159.68 0.00
12/18/2024 18.38 18.60 17.86 17.93 17.93 233,344.40 0.00
12/17/2024 18.42 18.58 18.40 18.37 18.37 202,398.26 0.00
12/16/2024 18.67 18.67 18.37 18.42 18.42 207,969.70 0.00
12/13/2024 18.50 18.59 18.43 18.58 18.58 160,010.96 8,612.00
12/12/2024 18.82 18.85 18.52 18.55 18.55 127,981.62 0.00
12/11/2024 19.10 19.20 18.77 18.88 18.88 271,203.73 0.00
12/10/2024 19.20 19.20 18.90 19.02 19.02 616,456.82 0.00
12/09/2024 19.05 19.28 19.03 19.18 19.18 201,379.60 0.00
12/06/2024 19.00 19.17 18.89 19.16 19.16 142,722.84 7,449.00
12/05/2024 18.85 18.98 18.73 18.91 18.91 109,986.96 0.00
12/04/2024 18.97 19.09 18.87 18.87 18.87 92,255.43 0.00
12/03/2024 19.08 19.09 18.88 18.98 18.98 218,961.16 0.00
12/02/2024 19.01 19.21 18.80 19.10 19.10 174,824.76 0.00
11/29/2024 19.05 19.11 18.79 18.97 18.97 122,874.24 122,441.00
11/27/2024 19.15 19.19 18.99 18.99 18.99 130,404.33 6,867.00
11/26/2024 19.14 19.23 18.93 19.15 19.15 200,373.46 0.00
11/25/2024 19.22 19.56 19.22 19.19 19.19 97,773.80 0.00
11/22/2024 19.09 19.26 19.03 19.10 19.10 105,871.30 5,543.00
11/21/2024 19.20 19.28 19.00 19.07 19.07 73,380.60 0.00
11/20/2024 19.09 19.21 18.97 19.15 19.15 137,581.63 0.00
11/19/2024 18.81 19.27 18.81 19.12 19.12 99,430.96 0.00
11/14/2024 20.01 20.17 18.56 19.26 19.26 668,963.40 0.00
11/13/2024 21.24 21.26 20.11 20.12 20.12 523,394.70 0.00
11/12/2024 20.10 21.21 19.97 20.38 20.38 508,246.68 0.00
11/11/2024 20.25 20.32 20.09 20.13 20.13 334,615.72 0.00
11/08/2024 20.12 20.31 20.01 20.16 20.16 377,112.96 18,706.00
11/07/2024 19.89 20.34 19.74 20.01 20.01 257,510.39 0.00
11/06/2024 19.95 20.27 19.95 19.95 19.95 948,313.92 0.00
11/05/2024 19.31 19.56 19.21 19.44 19.44 173,772.84 0.00
11/04/2024 19.17 19.48 19.08 19.36 19.36 128,254.55 0.00
11/01/2024 19.66 19.78 19.15 19.22 19.22 190,816.16 9,928.00
10/31/2024 19.58 19.71 19.51 19.59 19.59 247,245.39 0.00
10/30/2024 19.70 19.84 19.67 19.70 19.70 148,616.80 0.00
10/29/2024 19.79 19.93 19.78 19.89 19.89 109,593.90 0.00
10/28/2024 19.78 20.12 19.75 19.92 19.92 164,160.72 0.00
10/25/2024 19.80 19.98 19.74 19.76 19.76 105,807.78 5,358.00
10/24/2024 19.79 19.95 19.72 19.79 19.79 79,397.21 0.00
10/23/2024 19.89 19.95 19.77 19.83 19.83 107,577.75 0.00
10/22/2024 19.78 19.96 19.70 19.96 19.96 98,123.36 0.00
10/21/2024 20.02 20.02 19.79 19.86 19.86 92,190.12 0.00
10/18/2024 20.16 20.16 19.89 20.02 20.02 119,649.67 5,978.00
10/17/2024 20.22 20.34 20.13 20.17 20.17 157,709.23 0.00
10/16/2024 19.90 20.32 19.84 20.22 20.22 242,761.32 0.00
10/15/2024 19.83 20.15 19.83 19.90 19.90 208,074.40 0.00
10/14/2024 19.80 19.90 19.74 19.88 19.88 129,438.68 0.00
10/11/2024 19.52 19.87 19.52 19.81 19.81 47,900.58 5,723.00
10/10/2024 19.55 19.55 19.22 19.48 19.48 123,620.08 0.00
10/09/2024 19.87 19.89 19.42 19.61 19.61 191,668.14 0.00
10/08/2024 19.89 20.01 19.81 19.83 19.83 118,147.14 0.00
10/07/2024 19.68 19.82 19.46 19.72 19.72 163,537.96 0.00
10/04/2024 19.57 19.82 19.55 19.65 19.65 97,542.60 4,964.00
10/03/2024 19.56 19.67 19.33 19.50 19.50 173,530.50 0.00
10/02/2024 19.38 19.70 19.38 19.57 19.57 130,355.77 0.00
10/01/2024 19.31 19.61 19.13 19.55 19.55 194,659.35 0.00
09/30/2024 19.27 19.41 19.19 19.31 19.31 191,323.48 0.00
09/27/2024 19.05 19.63 19.05 19.32 19.32 381,763.20 19,761.00
09/26/2024 18.87 19.07 18.80 18.93 18.93 103,963.56 0.00
09/25/2024 18.94 18.96 18.81 18.85 18.85 114,061.35 0.00
09/24/2024 18.91 19.03 18.77 18.92 18.92 213,304.08 0.00
09/23/2024 19.45 19.45 18.74 18.92 18.92 255,741.64 0.00
09/20/2024 19.64 19.68 19.30 19.36 19.36 296,614.56 15,323.00
09/19/2024 19.69 19.79 19.58 19.69 19.69 174,965.34 0.00
09/18/2024 19.68 19.71 19.42 19.55 19.55 190,944.85 0.00
09/17/2024 20.11 20.11 19.76 19.77 19.77 210,714.67 0.00
09/16/2024 19.90 20.19 19.90 20.05 20.05 255,557.30 0.00
09/13/2024 19.72 19.85 19.72 19.81 19.81 165,968.18 8,380.00
09/12/2024 19.41 19.69 19.36 19.64 19.64 199,463.84 0.00
09/11/2024 19.39 19.44 19.03 19.39 19.39 173,792.57 0.00
09/10/2024 19.22 19.45 19.16 19.45 19.45 274,381.15 0.00
09/09/2024 18.99 19.42 18.91 19.29 19.29 210,646.80 0.00
09/06/2024 19.39 19.52 18.85 19.06 19.06 337,705.08 17,769.00
09/05/2024 19.74 19.81 19.37 19.39 19.39 204,545.11 0.00
09/04/2024 19.58 19.72 19.39 19.68 19.68 243,736.80 0.00
09/03/2024 19.41 19.75 19.24 19.50 19.50 522,288.00 0.00
08/30/2024 19.11 19.44 19.11 19.39 19.39 180,482.12 159,925.00
08/29/2024 19.20 19.27 19.09 19.11 19.11 128,017.89 0.00
08/28/2024 19.09 19.33 19.09 19.19 19.19 163,974.19 0.00
08/27/2024 19.01 19.25 18.91 19.14 19.14 156,792.19 0.00
08/26/2024 19.04 19.27 18.95 18.96 18.96 136,893.01 0.00
08/23/2024 18.69 18.98 18.60 18.88 18.88 130,838.40 7,067.00
08/22/2024 18.53 18.62 18.42 18.60 18.60 137,398.20 0.00
08/21/2024 18.56 18.61 18.43 18.53 18.53 151,408.63 0.00
08/20/2024 18.57 18.57 18.33 18.48 18.48 73,199.28 0.00
08/19/2024 18.25 18.58 18.25 18.53 18.53 221,910.97 0.00
08/16/2024 18.40 18.47 18.31 18.37 18.37 172,741.19 9,406.00
08/15/2024 18.61 18.61 18.27 18.37 18.37 158,973.98 0.00
08/14/2024 18.55 18.55 18.34 18.38 18.38 147,573.02 0.00
08/13/2024 18.34 18.72 18.34 18.56 18.56 137,176.96 0.00
08/12/2024 18.25 18.36 18.13 18.23 18.23 156,231.10 0.00
08/09/2024 18.28 18.37 18.14 18.28 18.28 217,385.76 15,062.00
08/08/2024 18.30 18.45 18.18 18.23 18.23 112,934.85 0.00
08/07/2024 18.44 18.44 18.00 18.13 18.13 286,345.22 0.00
08/06/2024 18.31 18.60 17.98 18.35 18.35 310,078.30 0.00
08/05/2024 18.36 18.57 18.13 18.30 18.30 641,221.46 0.00
08/02/2024 18.82 19.11 18.69 19.06 19.06 416,632.54 45,618.00
08/01/2024 18.01 19.43 17.92 19.31 19.31 1,147,612.61 0.00
07/31/2024 19.00 19.09 18.65 18.84 18.84 386,220.00 0.00
07/30/2024 18.99 19.06 18.73 19.01 19.01 262,307.01 0.00
07/29/2024 18.57 19.09 18.48 18.88 18.88 481,005.76 0.00
07/26/2024 18.44 18.70 18.24 18.56 18.56 309,840.64 27,156.00
07/25/2024 17.84 18.53 17.84 18.20 18.20 615,414.80 0.00
07/24/2024 17.82 17.89 17.63 17.68 17.68 231,595.53 0.00
07/23/2024 17.65 17.94 17.62 17.82 17.82 453,519.00 0.00
07/22/2024 17.29 17.67 17.22 17.58 17.58 234,116.57 0.00
07/19/2024 17.22 17.38 17.19 17.19 17.19 163,992.60 9,540.00
07/18/2024 17.44 17.44 16.91 17.10 17.10 362,160.90 0.00
07/17/2024 17.05 17.53 17.05 17.42 17.42 321,433.84 0.00
07/16/2024 17.00 17.23 16.96 17.16 17.16 320,497.32 0.00
07/15/2024 16.80 17.03 16.75 16.86 16.86 355,442.52 0.00
07/12/2024 16.95 17.24 16.73 16.73 16.73 360,230.36 21,532.00
07/11/2024 16.95 17.02 16.77 16.78 16.78 372,801.26 0.00
07/10/2024 16.60 16.89 16.60 16.79 16.79 270,003.51 0.00
07/09/2024 16.49 16.72 16.44 16.59 16.59 298,579.76 0.00
07/08/2024 16.44 16.64 16.38 16.42 16.42 420,897.01 0.00
07/05/2024 16.26 16.40 16.23 16.35 16.35 214,855.02 13,145.00
07/03/2024 16.43 16.47 16.19 16.33 16.33 111,891.55 6,854.00
07/02/2024 16.46 16.60 16.44 16.51 16.51 151,099.52 0.00
07/01/2024 16.33 16.66 16.22 16.52 16.52 290,647.49 0.00
06/28/2024 16.24 16.39 16.10 16.38 16.38 271,154.52 16,554.00
06/27/2024 16.33 16.33 16.06 16.19 16.19 222,693.45 0.00
06/26/2024 16.08 16.29 16.05 16.27 16.27 181,198.99 0.00
06/25/2024 15.95 16.13 15.95 16.11 16.11 155,687.04 9,664.00
06/24/2024 15.99 16.14 15.93 16.00 16.00 234,784.00 0.00
06/21/2024 16.13 16.15 15.71 15.89 15.89 322,265.09 20,281.00
06/20/2024 16.14 16.35 16.05 16.06 16.06 173,875.65 0.00
06/18/2024 16.41 16.49 16.25 16.25 16.25 201,191.25 12,431.00
06/17/2024 15.85 16.34 15.85 16.19 16.19 209,450.03 0.00
06/14/2024 15.93 15.99 15.75 15.91 15.91 240,610.84 15,128.00
06/13/2024 15.82 16.07 15.70 16.01 16.01 198,830.11 12,423.00
06/12/2024 16.15 16.25 15.89 15.91 15.91 313,948.79 0.00
06/11/2024 15.83 15.97 15.78 15.91 15.91 182,223.58 0.00
06/10/2024 15.96 15.99 15.57 15.92 15.92 345,559.52 0.00
06/07/2024 16.26 16.36 15.98 16.13 16.13 315,002.77 19,560.00
06/06/2024 15.98 16.38 15.98 16.38 16.38 265,454.28 0.00
06/05/2024 16.06 16.06 15.89 16.01 16.01 177,230.70 0.00
06/04/2024 15.87 16.00 15.82 15.92 15.92 296,114.49 0.00
06/03/2024 15.85 16.02 15.73 15.87 15.87 279,581.79 0.00
05/31/2024 15.50 15.82 15.39 15.79 15.79 226,428.60 14,340.00
05/30/2024 15.40 15.47 15.34 15.35 15.35 271,928.75 0.00
05/29/2024 15.40 15.50 15.31 15.36 15.36 301,034.78 0.00
05/28/2024 15.79 15.86 15.54 15.54 15.54 159,673.50 0.00
05/24/2024 15.88 15.88 15.72 15.76 15.76 205,791.81 13,062.00
05/23/2024 16.06 16.06 15.68 15.82 15.82 249,734.52 0.00
05/22/2024 16.07 16.22 15.88 16.04 16.04 243,920.28 0.00
05/21/2024 16.11 16.15 15.98 16.15 16.15 188,961.08 0.00
05/20/2024 16.03 16.27 16.00 16.12 16.12 345,016.36 0.00
05/17/2024 16.03 16.08 15.85 15.99 15.99 342,905.55 46,567.00
05/16/2024 15.82 16.05 15.80 16.00 16.00 237,872.00 0.00
05/15/2024 16.15 16.15 15.68 15.85 15.85 52,352.55 0.00
05/14/2024 16.26 16.52 15.80 16.10 16.10 828,055.56 0.00
05/13/2024 15.71 16.35 15.61 16.20 16.20 486,384.44 0.00
05/10/2024 15.36 15.79 15.35 15.59 15.59 545,790.31 35,009.00
05/09/2024 15.66 15.74 15.16 15.29 15.29 285,355.67 0.00
05/08/2024 15.52 15.63 15.38 15.57 15.57 170,452.32 0.00
05/07/2024 15.62 15.72 15.53 15.53 15.53 266,867.52 0.00
05/06/2024 15.12 15.53 15.09 15.44 15.44 221,548.56 0.00
05/03/2024 15.53 15.59 15.14 15.19 15.19 275,941.54 18,166.00
05/02/2024 15.24 15.35 15.09 15.30 15.30 183,875.40 0.00
05/01/2024 15.18 15.33 15.01 15.22 15.22 269,637.52 0.00
04/30/2024 15.53 15.53 14.95 15.12 15.12 491,418.88 0.00
04/29/2024 15.23 15.59 15.12 15.53 15.53 318,417.75 0.00
04/26/2024 15.01 15.27 15.01 15.27 15.27 162,679.11 10,657.00
04/25/2024 15.08 15.08 14.91 14.99 14.99 248,729.07 0.00
04/24/2024 15.18 15.30 15.07 15.16 15.16 284,386.44 0.00
04/23/2024 14.95 15.32 14.89 15.15 15.15 503,858.70 0.00
04/22/2024 14.98 15.16 14.83 14.94 14.94 568,904.02 0.00
04/19/2024 14.69 15.02 14.69 14.95 14.95 471,448.25 31,535.00
04/18/2024 14.49 14.71 14.49 14.69 14.69 441,504.53 0.00
04/17/2024 14.48 14.63 14.36 14.47 14.47 326,819.42 0.00
04/16/2024 14.40 14.55 14.33 14.45 14.45 519,202.95 0.00
04/15/2024 14.58 14.73 14.37 14.41 14.41 280,115.99 0.00
04/12/2024 14.68 14.68 14.50 14.62 14.62 220,279.54 15,067.00
04/11/2024 14.66 14.73 14.52 14.71 14.71 290,497.28 0.00
04/10/2024 14.51 14.70 14.48 14.61 14.61 345,351.18 0.00
04/09/2024 14.76 14.86 14.68 14.70 14.70 191,673.30 0.00
04/08/2024 14.69 14.76 14.61 14.72 14.72 204,637.44 0.00
04/05/2024 14.62 14.73 14.51 14.67 14.67 421,571.79 28,737.00
04/04/2024 14.93 15.03 14.57 14.63 14.63 410,889.38 0.00
04/03/2024 14.74 14.83 14.36 14.81 14.81 423,896.76 0.00
04/02/2024 15.16 15.24 14.77 14.77 14.77 364,080.50 0.00
04/01/2024 15.30 15.30 15.02 15.19 15.19 307,764.59 0.00
03/28/2024 15.23 15.39 15.13 15.25 15.25 267,519.26 17,548.00
03/27/2024 15.10 15.37 15.07 15.28 15.28 221,666.96 0.00
03/26/2024 15.15 15.25 14.98 14.98 14.98 251,903.68 0.00
03/25/2024 15.13 15.28 15.08 15.10 15.10 286,714.43 0.00
03/22/2024 15.06 15.11 15.00 15.10 15.10 205,677.10 13,621.00
03/21/2024 14.86 15.15 14.82 14.99 14.99 458,496.05 0.00
03/20/2024 14.58 14.80 14.49 14.77 14.77 231,116.55 0.00
03/19/2024 14.61 14.76 14.55 14.64 14.64 244,726.47 0.00
03/18/2024 14.83 14.99 14.56 14.56 14.56 815,651.20 0.00
03/15/2024 14.71 14.83 14.65 14.73 14.73 0.00 0.00
03/14/2024 14.71 14.83 14.65 14.73 14.73 411,143.76 0.00
03/13/2024 14.78 14.86 14.71 14.75 14.75 337,303.00 0.00
03/12/2024 14.73 14.88 14.66 14.82 14.82 304,344.55 0.00
03/11/2024 14.73 14.94 14.63 14.79 14.79 535,102.20 0.00
03/08/2024 15.12 15.33 14.85 14.85 14.85 483,055.65 32,529.00
03/07/2024 15.21 15.30 15.06 15.07 15.07 317,173.16 0.00
03/06/2024 14.99 15.31 14.99 15.17 15.17 447,257.11 0.00
03/05/2024 15.21 15.25 14.82 14.89 14.89 767,163.12 0.00
03/04/2024 15.19 15.44 15.09 15.26 15.26 475,784.10 0.00
03/01/2024 16.66 16.66 15.18 15.36 15.36 79,918.08 5,203.00
02/29/2024 15.51 15.51 15.12 15.28 15.28 245,519.10 0.00
02/28/2024 15.31 15.57 15.30 15.35 15.35 251,376.71 0.00
02/27/2024 15.55 15.55 15.30 15.38 15.38 543,436.29 0.00
02/26/2024 15.45 15.62 15.30 15.54 15.54 217,367.92 0.00
02/23/2024 15.57 15.58 15.40 15.43 15.43 265,241.70 17,190.00
02/22/2024 15.58 15.63 15.38 15.48 15.48 187,816.25 0.00
02/21/2024 15.72 15.72 15.52 15.64 15.64 208,478.40 0.00
02/20/2024 15.80 15.98 15.76 15.80 15.80 208,898.80 0.00
02/16/2024 15.94 15.96 15.78 15.90 15.90 254,686.20 16,018.00
02/15/2024 15.71 16.13 15.71 15.97 15.97 304,452.08 19,064.00
02/14/2024 15.58 15.86 15.47 15.80 15.80 347,742.20 22,009.00
02/13/2024 15.53 15.64 15.37 15.51 15.51 355,002.48 22,896.00
02/12/2024 15.65 15.79 15.41 15.74 15.74 314,737.04 19,996.00
02/09/2024 15.59 15.67 15.46 15.63 15.63 237,435.33 15,191.00
02/08/2024 15.49 15.64 15.37 15.60 15.60 231,862.80 14,863.00
02/07/2024 15.81 15.81 15.50 15.62 15.62 203,825.38 13,049.00
02/06/2024 15.85 16.05 15.81 15.90 15.90 243,206.40 15,296.00
02/05/2024 15.85 15.96 15.65 15.92 15.92 246,396.03 15,482.00
02/02/2024 16.20 16.28 15.88 15.93 15.93 316,736.19 19,883.00
02/01/2024 16.25 16.47 16.16 16.37 16.37 274,099.28 16,744.00
01/31/2024 16.54 16.58 16.17 16.17 16.17 197,096.13 12,189.00
01/30/2024 16.68 16.68 16.45 16.48 16.48 150,742.56 9,147.00
01/29/2024 16.38 16.75 16.35 16.45 16.45 268,128.17 0.00
01/26/2024 16.67 16.68 16.45 16.48 16.48 109,081.12 6,619.00
01/25/2024 16.44 16.56 16.31 16.46 16.46 234,604.38 14,253.00
01/24/2024 16.74 16.77 16.31 16.36 16.36 245,105.52 14,982.00
01/23/2024 16.83 16.83 16.58 16.65 16.65 167,232.60 10,044.00
01/22/2024 16.36 16.74 16.34 16.70 16.70 254,107.20 15,216.00
01/19/2024 16.11 16.21 15.95 16.17 16.17 178,403.61 11,033.00
01/18/2024 16.16 16.16 16.03 16.10 16.10 155,558.20 9,662.00
01/17/2024 16.26 16.32 16.05 16.08 16.08 427,337.80 26,584.00
01/16/2024 16.28 16.30 16.07 16.30 16.30 326,440.10 20,027.00
01/12/2024 16.54 16.54 16.28 16.35 16.35 148,588.80 9,088.00
01/11/2024 16.53 16.54 15.36 16.39 16.39 311,754.19 19,021.00
01/10/2024 16.44 16.68 16.25 16.58 16.58 264,089.48 15,933.00
01/09/2024 16.44 16.55 16.32 16.47 16.47 184,579.29 11,207.00
01/08/2024 16.53 16.58 16.23 16.48 16.48 254,785.88 15,465.00
01/05/2024 16.78 16.80 16.56 16.61 16.61 276,108.03 16,623.00
01/04/2024 16.56 16.86 16.45 16.79 16.79 262,259.80 15,620.00
01/03/2024 16.41 16.53 16.30 16.37 16.37 209,879.77 12,821.00
01/02/2024 15.94 16.44 15.79 16.32 16.32 250,528.32 15,351.00
12/29/2023 16.16 16.19 16.00 16.08 16.08 104,423.52 6,494.00
12/28/2023 16.21 16.34 16.15 16.22 16.22 240,607.48 14,834.00
12/27/2023 16.27 16.39 16.19 16.26 16.26 270,029.82 16,607.00
12/26/2023 16.22 16.36 16.20 16.30 16.30 233,530.10 14,327.00
12/22/2023 16.26 16.40 16.18 16.29 16.29 236,539.63 14,525.00
12/21/2023 16.02 16.13 15.97 16.12 16.12 207,158.12 12,851.00
12/20/2023 15.99 16.10 15.90 16.00 16.00 424,800.00 26,550.00
12/19/2023 15.75 15.94 15.75 15.90 15.90 196,635.30 12,367.00
12/18/2023 15.53 15.64 15.27 15.63 15.63 454,754.85 29,095.00
12/15/2023 15.38 15.54 15.19 15.49 15.49 654,638.38 42,262.00
12/14/2023 15.84 15.84 15.05 15.41 15.41 76,757.21 4,981.00
12/13/2023 15.55 15.77 15.43 15.68 15.68 720,025.60 45,920.00
12/12/2023 15.31 15.70 15.22 15.61 15.61 437,782.45 28,045.00
12/11/2023 15.14 15.30 14.95 15.18 15.18 319,024.03 21,023.00
12/08/2023 14.74 15.09 14.74 15.09 15.09 585,733.44 38,816.00
12/07/2023 14.42 14.74 14.28 14.74 14.74 255,591.60 17,340.00
12/06/2023 14.71 14.72 14.43 14.43 14.43 271,413.87 18,809.00
12/05/2023 14.32 14.76 14.06 14.67 14.67 601,470.00 41,000.00
12/04/2023 13.94 14.43 13.94 14.37 14.37 400,865.52 27,896.00
12/01/2023 13.97 13.99 13.71 13.95 13.95 207,283.05 14,859.00
11/30/2023 13.77 13.95 13.71 13.83 13.83 151,839.98 10,983.00
11/29/2023 13.64 13.87 13.64 13.72 13.72 158,655.12 11,568.00
11/28/2023 13.65 13.79 13.61 13.70 13.70 156,999.48 11,464.00
11/27/2023 13.78 13.87 13.62 13.66 13.66 189,095.38 13,843.00
11/24/2023 13.59 13.91 13.57 13.90 13.90 147,298.30 10,597.00
11/22/2023 13.46 13.62 13.46 13.62 13.62 157,716.16 11,584.00
11/21/2023 13.58 13.64 13.44 13.51 13.51 92,529.99 6,849.00
11/20/2023 13.65 13.70 13.51 13.62 13.62 149,397.78 10,969.00
11/17/2023 13.80 13.86 13.63 13.73 13.73 147,873.15 10,774.00
11/16/2023 13.90 13.93 13.72 13.72 13.72 151,825.52 11,066.00
11/15/2023 13.80 14.08 13.80 13.95 13.95 206,678.85 14,821.00
11/14/2023 13.73 13.92 13.68 13.92 13.92 170,687.04 12,262.00
11/13/2023 13.39 13.62 13.39 13.62 13.62 87,181.62 6,401.00
11/10/2023 13.55 13.56 13.31 13.45 13.45 178,347.00 13,260.00
11/09/2023 13.80 13.80 13.39 13.43 13.43 122,736.77 9,139.00
11/08/2023 13.68 13.75 13.56 13.71 13.71 149,740.83 10,926.00
11/07/2023 13.66 13.76 13.55 13.76 13.76 277,332.80 20,155.00
11/06/2023 13.63 13.89 0.00 13.58 13.58 217,633.08 16,026.00
11/03/2023 13.39 13.71 13.39 13.62 13.62 402,922.31 29,594.00
11/02/2023 13.24 13.33 12.99 13.28 13.28 585,108.90 44,076.00
11/01/2023 12.34 12.46 12.23 12.43 12.43 159,884.90 12,868.00
10/31/2023 12.44 12.47 12.35 12.40 12.40 306,094.00 24,685.00
10/30/2023 12.43 12.48 12.25 12.42 12.42 254,523.06 20,493.00
10/27/2023 12.50 12.56 12.29 12.29 12.29 414,271.32 33,708.00
10/26/2023 12.68 12.76 12.56 12.56 12.56 175,129.70 13,949.00
10/25/2023 12.63 12.82 12.63 12.65 12.65 293,199.62 23,187.00
10/24/2023 12.72 12.87 12.72 12.75 12.75 304,967.25 23,919.00
10/23/2023 12.82 12.84 12.62 12.66 12.66 294,370.32 23,252.00
10/20/2023 12.94 13.02 12.84 12.84 12.84 156,750.72 12,208.00
10/19/2023 12.98 13.06 12.82 12.93 12.93 254,527.05 19,685.00
10/18/2023 13.28 13.33 13.06 13.06 13.06 277,862.62 21,284.00
10/17/2023 13.37 13.47 13.27 13.38 13.38 269,459.82 20,139.00
10/16/2023 13.36 13.54 13.36 13.40 13.40 135,058.60 10,079.00
10/13/2023 13.23 13.37 13.17 13.30 13.30 166,214.09 12,502.00
10/12/2023 13.69 13.69 13.37 13.38 13.38 355,426.32 26,564.00
10/11/2023 13.35 13.68 13.33 13.67 13.67 244,009.50 17,850.00
10/10/2023 13.16 13.31 13.16 13.30 13.30 176,384.60 13,262.00
10/09/2023 13.27 13.34 13.16 13.21 13.21 175,045.71 13,251.00
10/06/2023 13.18 13.42 13.17 13.35 13.35 142,044.00 10,640.00
10/05/2023 13.11 13.32 13.11 13.23 13.23 217,842.20 16,472.00
10/04/2023 12.93 13.14 12.93 13.12 13.12 157,563.61 12,014.00
10/03/2023 12.90 12.95 12.77 12.91 12.91 155,010.37 12,007.00
10/02/2023 12.99 13.00 12.92 12.97 12.97 168,065.30 12,963.00
09/28/2023 13.16 13.29 13.16 13.23 13.23 142,327.45 10,762.00
09/27/2023 13.16 13.36 13.04 13.18 13.18 107,626.58 8,169.00
09/26/2023 13.07 13.38 13.07 13.15 13.15 196,281.14 14,932.00
09/25/2023 12.87 13.09 12.67 13.08 13.08 281,743.20 21,540.00
09/22/2023 12.96 13.16 12.89 12.89 12.89 280,119.90 21,740.00
09/21/2023 12.73 12.97 12.65 12.95 12.95 310,359.70 23,966.00
09/20/2023 12.55 12.87 12.55 12.77 12.77 347,297.36 27,207.00
09/19/2023 12.41 12.60 12.41 12.49 12.49 423,628.54 33,931.00
09/18/2023 12.65 12.80 12.37 12.44 12.44 368,548.53 29,638.00
09/15/2023 12.75 12.80 12.41 12.56 12.56 407,108.43 32,426.00
09/14/2023 12.54 12.90 12.54 12.78 12.78 310,943.50 24,340.00
09/13/2023 12.44 12.62 12.44 12.51 12.51 194,467.95 15,545.00
09/12/2023 12.45 12.50 12.43 12.43 12.43 163,529.08 13,156.00
09/11/2023 12.62 12.79 12.48 12.50 12.50 217,275.56 17,389.00
09/08/2023 12.54 12.70 12.52 12.63 12.63 364,395.38 28,863.00
09/07/2023 12.61 12.68 12.46 12.52 12.52 313,988.84 25,089.00
09/06/2023 12.58 12.61 12.50 12.56 12.56 230,601.60 18,360.00
09/05/2023 12.80 12.80 12.51 12.58 12.58 330,866.58 26,301.00
09/01/2023 12.78 12.92 12.75 12.83 12.83 158,501.82 12,354.00
08/31/2023 12.93 12.98 12.68 12.76 12.76 180,100.60 14,120.00
08/30/2023 13.10 13.15 12.91 12.92 12.92 102,119.68 7,904.00
08/29/2023 13.11 13.22 13.07 13.13 13.13 191,015.24 14,548.00
08/28/2023 13.35 13.35 13.12 13.14 13.14 201,556.58 15,345.00
08/25/2023 13.27 13.30 13.19 13.29 13.29 198,052.78 14,908.00
08/24/2023 13.23 13.41 13.22 13.26 13.26 174,289.44 13,144.00
08/23/2023 13.28 13.35 13.16 13.28 13.28 127,886.40 9,630.00
08/22/2023 13.30 13.32 13.24 13.25 13.25 122,522.75 9,247.00
08/21/2023 13.61 13.61 13.30 13.30 13.30 120,418.20 9,054.00
08/18/2023 13.50 13.75 13.50 13.63 13.63 193,832.23 14,221.00
08/17/2023 13.55 13.64 13.46 13.56 13.56 120,385.68 8,878.00
08/16/2023 13.86 13.86 13.54 13.56 13.56 178,558.08 13,168.00
08/10/2023 13.69 13.72 13.59 13.60 13.60 168,408.80 12,383.00
08/09/2023 13.65 13.66 13.53 13.65 13.65 122,027.24 8,943.00
08/08/2023 13.50 13.70 13.48 13.65 13.65 315,942.90 23,146.00
08/07/2023 13.57 13.71 13.40 13.54 13.54 176,358.50 13,025.00
07/31/2023 13.17 13.59 13.15 13.56 13.56 242,696.88 17,898.00
07/28/2023 13.04 13.31 13.03 13.13 13.13 242,156.59 18,443.00
07/27/2023 13.13 13.27 12.87 12.98 12.98 255,348.00 19,680.00
07/26/2023 13.16 13.21 12.87 13.17 13.17 248,989.65 18,913.00
07/25/2023 13.14 13.27 13.07 13.15 13.15 331,103.85 25,179.00
07/24/2023 12.98 13.24 12.95 13.24 13.24 208,635.92 15,758.00
07/21/2023 12.70 13.05 12.65 12.97 12.97 174,861.54 13,482.00
07/20/2023 12.76 12.86 12.59 12.65 12.65 154,648.35 12,230.00
07/19/2023 12.63 13.01 12.63 12.76 12.76 345,528.04 27,079.00
07/18/2023 12.46 12.69 12.46 12.63 12.63 182,427.72 14,444.00
07/17/2023 12.47 12.54 12.44 12.48 12.48 191,343.36 15,332.00
07/14/2023 12.44 12.50 12.43 12.48 12.48 122,478.72 9,814.00
07/13/2023 12.64 12.71 12.46 12.46 12.46 184,968.70 14,845.00
07/12/2023 12.59 12.71 12.48 12.65 12.65 482,874.62 38,187.00
07/11/2023 12.37 12.50 12.33 12.48 12.48 253,880.64 20,343.00
07/10/2023 12.41 12.55 12.33 12.35 12.35 99,664.50 8,070.00
07/07/2023 12.44 12.53 12.42 12.44 12.44 108,097.46 8,693.00
07/06/2023 12.43 12.49 12.35 12.45 12.45 174,590.91 14,029.00
07/05/2023 12.70 12.71 12.47 12.47 12.47 118,502.41 9,503.00
07/03/2023 12.65 12.77 12.65 12.70 12.70 87,820.50 6,915.00
06/30/2023 12.80 12.83 12.66 12.75 12.75 250,690.50 19,662.00
06/29/2023 12.58 12.85 12.49 12.75 12.75 178,162.36 13,979.00
06/28/2023 12.61 12.69 12.55 12.62 12.62 167,893.04 13,309.00
06/27/2023 12.61 12.78 12.58 12.64 12.64 70,152.00 5,550.00
06/26/2023 12.61 12.72 12.54 12.66 12.66 315,223.40 24,909.00
06/22/2023 12.95 12.95 12.81 12.90 12.90 93,434.70 7,243.00
06/21/2023 12.84 12.97 12.67 12.89 12.89 247,913.37 19,233.00
06/20/2023 13.09 13.11 12.82 12.82 12.82 406,047.86 31,673.00
06/16/2023 13.26 13.26 13.01 13.07 13.07 487,720.12 37,316.00
06/14/2023 13.39 13.54 13.32 13.38 13.38 615,771.63 46,039.00
06/13/2023 13.34 13.41 13.23 13.38 13.38 258,659.13 19,339.00
06/12/2023 13.49 13.52 13.26 13.39 13.39 215,230.80 16,080.00
06/09/2023 13.69 13.69 13.28 13.29 13.29 235,662.62 17,739.00
06/08/2023 13.59 13.74 13.55 13.72 13.72 214,091.15 15,610.00
06/07/2023 13.08 13.39 13.03 13.38 13.38 271,132.32 20,264.00
06/06/2023 13.23 13.30 13.03 13.07 13.07 327,913.23 25,089.00
06/05/2023 13.20 13.21 12.99 13.21 13.21 320,551.38 24,275.00
06/02/2023 13.14 13.22 13.08 13.18 13.18 285,871.15 21,698.00
06/01/2023 13.46 13.46 13.10 13.12 13.12 487,617.92 37,166.00
05/23/2023 13.61 13.68 13.51 13.54 13.54 644,314.44 47,586.00
05/22/2023 13.59 13.89 13.38 13.64 13.64 336,552.71 24,683.00
05/19/2023 13.33 13.51 13.28 13.48 13.48 376,361.60 27,920.00