Cotizaciones > BMY > Cotización Histórica

Cotizacion histórica de BMY

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
04/07/2025 53.90 55.28 52.72 55.22 55.22 3,525,355.24 0.00
04/04/2025 56.82 57.07 54.88 55.30 55.30 3,539,200.00 435,709.00
04/03/2025 60.60 60.72 57.72 57.72 57.72 1,633,591.44 0.00
04/02/2025 59.81 60.22 59.17 59.59 59.59 679,504.77 0.00
04/01/2025 60.77 61.05 59.24 59.53 59.53 2,229,338.97 0.00
03/31/2025 59.80 61.61 59.37 61.04 61.04 2,568,258.00 0.00
03/28/2025 59.40 60.10 58.23 60.08 60.08 1,568,688.80 6,617,694.00
03/27/2025 59.18 59.56 58.77 58.89 58.89 2,387,341.71 0.00
03/26/2025 59.32 59.66 58.58 59.16 59.16 3,479,140.44 0.00
03/25/2025 61.21 61.49 59.19 59.20 59.20 3,426,265.80 0.00
03/24/2025 60.79 61.24 60.01 61.08 61.08 265,126.58 0.00
03/21/2025 60.23 61.32 60.14 61.03 61.03 3,683,835.15 62,455.00
03/20/2025 59.86 61.05 59.82 60.43 60.43 892,732.39 0.00
03/19/2025 59.86 60.52 59.48 60.05 60.05 1,374,844.75 0.00
03/18/2025 59.88 60.26 59.60 59.97 59.97 3,882,877.59 0.00
03/17/2025 59.16 60.13 58.38 60.07 60.07 2,113,026.63 0.00
03/14/2025 59.84 59.95 58.72 59.02 59.02 1,569,090.82 225,704.00
03/13/2025 59.99 60.69 59.79 60.26 60.26 1,110,230.24 0.00
03/12/2025 60.72 60.73 59.57 59.82 59.82 1,050,319.56 0.00
03/11/2025 62.80 63.30 61.27 61.53 61.53 204,402.66 0.00
03/10/2025 60.95 63.12 60.72 63.01 63.01 2,128,099.74 0.00
03/07/2025 60.45 63.00 60.30 61.06 61.06 2,063,047.24 216,621.00
03/06/2025 59.94 60.68 59.03 60.16 60.16 3,432,925.54 0.00
03/05/2025 59.43 60.25 59.38 59.81 59.81 2,191,498.21 0.00
03/04/2025 59.96 60.64 59.31 59.50 59.50 1,641,188.50 0.00
03/03/2025 59.75 59.88 59.07 59.85 59.85 5,206.51 0.00
02/28/2025 58.97 59.70 57.98 59.70 59.70 31,223.10 194,641.00
02/27/2025 57.34 58.81 57.16 58.81 58.81 2,359,927.68 0.00
02/26/2025 58.16 58.42 57.22 57.31 57.31 559,001.74 0.00
02/25/2025 58.30 59.83 58.17 58.27 58.27 3,160,681.34 0.00
02/24/2025 55.97 58.00 55.95 57.81 57.81 2,708,282.88 0.00
02/21/2025 55.43 56.05 55.07 55.82 55.82 2,569,220.26 556,645.00
02/20/2025 55.02 55.82 54.80 55.82 55.82 693,005.30 0.00
02/19/2025 54.41 54.98 54.13 54.95 54.95 401,464.70 0.00
02/18/2025 53.72 54.57 53.54 54.43 54.43 1,293,791.10 0.00
02/14/2025 56.03 56.03 53.84 53.86 53.86 2,410,711.36 162,353.00
02/13/2025 56.25 56.26 55.66 55.90 55.90 3,143,284.00 0.00
02/12/2025 55.67 56.52 55.45 56.13 56.13 1,092,087.36 0.00
02/11/2025 55.40 56.30 55.14 55.99 55.99 1,601,415.27 0.00
02/10/2025 56.80 56.87 54.62 55.52 55.52 628,745.00 0.00
02/07/2025 57.46 57.66 56.20 56.52 56.52 1,978,765.20 199,325.00
02/06/2025 57.37 59.35 56.99 57.41 57.41 1,363,495.00 0.00
02/05/2025 59.64 60.35 59.24 59.66 59.66 3,407,258.25 0.00
02/04/2025 58.87 59.83 58.73 59.16 59.16 1,175,665.40 0.00
02/03/2025 58.79 60.27 58.55 60.03 60.03 2,823,762.12 0.00
01/31/2025 59.18 60.21 58.67 58.87 58.87 62,107.85 93,464.00
01/30/2025 59.29 59.35 58.59 59.08 59.08 3,339,540.82 0.00
01/29/2025 59.08 59.72 58.81 59.14 59.14 3,423,944.16 0.00
01/28/2025 60.28 60.53 58.79 58.83 58.83 415,939.68 0.00
01/27/2025 60.61 60.95 59.89 60.56 60.56 2,391,627.23 0.00
01/24/2025 59.11 60.00 59.10 59.63 59.63 128,025.61 180,380.00
01/23/2025 57.14 59.25 57.03 59.12 59.12 46,605.72 0.00
01/22/2025 56.49 57.39 56.06 57.10 57.10 1,165,248.00 0.00
01/21/2025 56.63 57.67 56.52 57.00 57.00 3,104,320.00 0.00
01/17/2025 56.00 56.61 55.56 56.54 56.54 2,125,338.60 64,744.00
01/16/2025 55.84 56.19 55.09 56.40 56.40 852,439.50 0.00
01/15/2025 56.13 56.74 55.68 55.95 55.95 1,299,438.75 0.00
01/14/2025 55.50 55.97 55.49 55.73 55.73 1,717,984.98 0.00
01/13/2025 55.68 55.80 54.84 55.37 55.37 214,546.06 0.00
01/10/2025 56.36 56.50 55.66 55.90 55.90 1,819,433.20 176,971.00
01/09/2025 56.98 57.13 56.08 56.80 56.80 0.00 0.00
01/08/2025 56.98 57.13 56.08 56.80 56.80 1,234,227.20 0.00
01/07/2025 56.68 57.65 56.64 57.23 57.23 2,348,328.28 0.00
01/06/2025 56.31 57.01 55.99 56.68 56.68 3,064,016.25 0.00
01/03/2025 56.34 56.79 56.34 56.65 56.65 1,817,671.90 62,747.00
01/02/2025 56.93 57.38 56.52 56.84 56.84 1,037,691.46 0.00
12/31/2024 56.07 56.89 55.93 56.31 56.31 2,743,911.57 184,937.00
12/30/2024 57.53 57.60 56.19 56.10 56.10 3,506,256.00 0.00
12/27/2024 57.65 58.37 57.53 57.61 57.61 1,326,527.86 96,898.00
12/26/2024 57.66 57.87 57.52 58.07 58.07 1,519,332.76 0.00
12/24/2024 57.41 57.74 57.03 57.71 57.71 607,513.17 72,042.00
12/23/2024 57.25 57.62 56.81 57.60 57.60 1,501,251.84 0.00
12/20/2024 56.22 57.03 56.12 56.73 56.73 1,809,970.65 3,224,469.00
12/19/2024 56.85 57.18 56.12 56.27 56.27 3,087,392.40 0.00
12/18/2024 57.35 58.53 56.87 56.86 56.86 3,530,009.45 0.00
12/17/2024 56.09 57.45 56.05 57.75 57.75 1,145,389.62 0.00
12/16/2024 56.77 56.93 55.72 55.86 55.86 3,500,330.40 0.00
12/13/2024 56.38 56.38 55.05 55.61 55.61 1,389,527.07 179,431.00
12/12/2024 57.03 57.32 55.95 56.26 56.26 2,232,198.59 0.00
12/11/2024 58.00 58.03 56.68 56.75 56.75 1,928,253.12 0.00
12/10/2024 58.78 58.85 57.83 58.13 58.13 2,406,989.46 0.00
12/09/2024 59.25 59.75 58.82 58.73 58.73 1,839,953.76 0.00
12/06/2024 58.84 59.30 58.71 59.24 59.24 3,560,205.52 153,047.00
12/05/2024 58.30 59.17 58.25 58.88 58.88 653,650.99 0.00
12/04/2024 58.57 58.79 57.59 58.37 58.37 361,399.63 0.00
12/03/2024 59.88 60.07 58.65 58.65 58.65 964,276.60 0.00
12/02/2024 59.40 59.90 58.93 60.05 60.05 3,664,675.35 0.00
11/29/2024 59.33 59.52 58.97 59.23 59.23 3,002,901.77 224,514.00
11/27/2024 58.82 59.50 58.79 59.32 59.32 1,103,707.92 169,384.00
11/26/2024 58.84 59.03 58.07 58.67 58.67 2,300,846.66 0.00
11/25/2024 59.98 60.66 58.64 58.76 58.76 1,051,446.00 0.00
11/22/2024 58.35 58.79 57.61 58.71 58.71 696,594.15 16,096.00
11/21/2024 58.16 58.46 57.51 58.25 58.25 1,284,509.94 0.00
11/20/2024 58.61 58.83 57.68 57.90 57.90 503,577.69 0.00
11/19/2024 56.50 58.65 56.18 58.19 58.19 1,606,346.50 0.00
11/14/2024 58.91 59.70 58.29 58.55 58.55 2,813,084.01 0.00
11/13/2024 59.21 59.45 57.87 58.38 58.38 1,565,381.80 0.00
11/12/2024 59.82 60.60 58.82 59.04 59.04 2,454,074.35 0.00
11/11/2024 60.72 61.03 59.57 59.73 59.73 2,888,100.00 0.00
11/08/2024 54.70 54.79 54.09 54.12 54.12 3,343,819.97 147,676.00
11/07/2024 55.19 55.49 54.53 54.72 54.72 620,391.42 0.00
11/06/2024 56.34 56.78 55.29 55.33 55.33 650,115.72 0.00
11/05/2024 55.14 56.28 54.76 55.94 55.94 1,771,013.76 0.00
11/04/2024 54.33 55.77 54.32 55.35 55.35 161,333.13 0.00
11/01/2024 55.88 55.90 54.22 54.26 54.26 3,539,650.46 452,338.00
10/31/2024 53.80 56.20 53.61 55.77 55.77 3,513,844.62 0.00
10/30/2024 52.50 53.14 52.29 52.65 52.65 289,996.20 0.00
10/29/2024 52.34 52.73 52.20 52.52 52.52 847,620.28 0.00
10/28/2024 51.95 52.74 51.68 52.70 52.70 279,283.50 0.00
10/25/2024 52.68 52.90 51.83 51.87 51.87 782,666.43 147,083.00
10/24/2024 52.90 53.39 52.42 52.97 52.97 1,072,218.74 0.00
10/23/2024 52.80 53.11 52.54 53.07 53.07 1,263,384.42 0.00
10/22/2024 52.03 53.06 52.03 52.81 52.81 1,349,959.83 0.00
10/21/2024 53.28 53.31 52.11 52.12 52.12 307,612.24 0.00
10/18/2024 53.26 53.33 52.34 53.22 53.22 1,473,874.68 666,969.00
10/17/2024 53.19 53.58 52.83 53.29 53.29 32,983.41 0.00
10/16/2024 52.63 53.57 52.51 53.39 53.39 672,704.38 0.00
10/15/2024 51.31 53.36 51.19 52.69 52.69 176,458.81 0.00
10/14/2024 52.14 52.70 51.96 52.65 52.65 817,366.27 0.00
10/11/2024 52.58 52.62 52.01 52.23 52.23 782,748.30 288,135.00
10/10/2024 53.03 53.42 52.34 52.45 52.45 641,673.30 0.00
10/09/2024 52.25 53.14 51.53 52.87 52.87 2,191,994.36 0.00
10/08/2024 53.50 53.83 52.53 52.54 52.54 2,629,586.89 0.00
10/07/2024 54.00 54.42 53.48 53.48 53.48 2,781,976.12 0.00
10/04/2024 53.40 54.00 53.30 53.98 53.98 2,382,029.44 300,091.00
10/03/2024 53.85 54.29 53.44 54.14 54.14 1,223,992.35 0.00
10/02/2024 52.83 54.53 52.43 53.83 53.83 2,603,730.55 0.00
10/01/2024 51.95 52.97 51.63 52.94 52.94 2,448,210.30 0.00
09/30/2024 51.51 51.91 51.04 51.80 51.80 261,927.32 0.00
09/27/2024 51.54 52.14 50.71 50.93 50.93 1,198,994.06 570,758.00
09/26/2024 49.82 50.53 49.72 50.14 50.14 2,109,389.80 0.00
09/25/2024 51.25 51.31 49.12 49.91 49.91 2,642,604.20 0.00
09/24/2024 50.01 51.08 49.84 50.93 50.93 2,848,107.46 0.00
09/23/2024 49.56 50.23 49.50 50.01 50.01 1,114,172.79 0.00
09/20/2024 49.29 49.51 49.01 49.42 49.42 547,666.44 4,939,030.00
09/19/2024 49.89 50.04 48.95 48.99 48.99 613,256.82 0.00
09/18/2024 49.41 50.15 48.78 49.77 49.77 3,164,307.53 0.00
09/17/2024 50.09 50.41 48.86 49.48 49.48 3,195,616.32 0.00
09/16/2024 49.50 50.24 49.26 50.01 50.01 2,669,283.75 0.00
09/13/2024 48.25 49.15 48.21 49.14 49.14 223,662.52 71,445.00
09/12/2024 48.38 48.54 47.77 48.21 48.21 367,553.04 0.00
09/11/2024 49.11 49.20 48.25 48.61 48.61 669,894.41 0.00
09/10/2024 48.50 49.31 48.00 49.28 49.28 741,269.76 0.00
09/09/2024 48.72 49.13 47.56 48.52 48.52 2,827,502.72 0.00
09/06/2024 49.79 50.00 48.54 48.74 48.74 1,716,720.28 197,105.00
09/05/2024 50.08 50.23 49.24 49.68 49.68 861,910.92 0.00
09/04/2024 50.72 50.75 49.55 50.01 50.01 1,028,902.88 0.00
09/03/2024 49.71 50.74 49.67 50.50 50.50 2,930,325.84 0.00
08/30/2024 49.72 50.24 49.68 49.99 49.99 1,706,187.99 4,152,492.00
08/29/2024 49.27 49.75 48.76 49.70 49.70 2,181,660.20 0.00
08/28/2024 48.12 49.90 48.03 49.10 49.10 1,819,547.80 0.00
08/27/2024 48.36 48.72 47.82 48.15 48.15 3,000,996.90 0.00
08/26/2024 48.17 48.48 47.98 48.20 48.20 2,261,164.82 0.00
08/23/2024 47.67 48.23 47.38 48.11 48.11 1,267,662.96 103,624.00
08/22/2024 48.57 48.61 46.91 47.54 47.54 2,323,279.80 0.00
08/21/2024 48.78 49.13 48.17 48.40 48.40 2,161,804.65 0.00
08/20/2024 49.27 49.59 48.94 48.99 48.99 2,691,725.75 0.00
08/19/2024 49.38 49.99 49.20 49.22 49.22 1,379,882.70 0.00
08/16/2024 49.11 50.04 49.01 49.39 49.39 2,073,589.76 481,383.00
08/15/2024 49.30 49.40 48.48 49.08 49.08 817,491.35 0.00
08/14/2024 49.06 49.28 48.14 48.46 48.46 1,967,660.64 0.00
08/13/2024 47.48 49.15 47.48 49.07 49.07 2,779,679.44 0.00
08/12/2024 46.77 47.45 46.50 47.07 47.07 257,539.68 0.00
08/09/2024 46.84 47.68 46.57 46.80 46.80 838,987.56 1,991,399.00
08/08/2024 46.57 47.13 46.30 46.78 46.78 2,681,757.06 0.00
08/07/2024 47.43 48.47 46.41 46.43 46.43 1,888,215.24 0.00
08/06/2024 47.89 47.96 47.17 47.32 47.32 1,259,572.61 0.00
08/05/2024 47.88 48.74 47.23 47.50 47.50 1,118,672.50 0.00
08/02/2024 49.12 49.52 48.50 48.82 48.82 1,788,325.42 412,262.00
08/01/2024 47.80 48.50 47.27 48.21 48.21 1,817,087.47 0.00
07/31/2024 48.75 49.10 47.37 47.43 47.43 2,711,810.25 0.00
07/30/2024 49.06 49.31 47.86 49.14 49.14 2,726,827.74 0.00
07/29/2024 49.92 51.16 49.03 49.06 49.06 760,107.23 0.00
07/26/2024 48.27 50.60 47.75 50.43 50.43 550,741.85 1,545,363.00
07/25/2024 44.66 45.96 0.00 45.31 45.31 1,906,389.10 0.00
07/24/2024 42.98 44.78 0.00 44.72 44.72 2,735,618.99 0.00
07/23/2024 42.44 43.03 41.92 43.02 43.02 754,054.56 0.00
07/22/2024 42.43 42.98 42.37 42.61 42.61 892,551.67 0.00
07/19/2024 42.63 42.82 41.61 42.62 42.62 878,440.82 552,924.00
07/18/2024 42.44 44.23 42.37 42.41 42.41 2,524,793.70 0.00
07/17/2024 41.20 43.51 41.20 43.15 43.15 1,996,766.25 0.00
07/16/2024 40.15 41.26 40.09 41.14 41.14 496,252.64 0.00
07/15/2024 40.63 40.64 39.93 40.12 40.12 529,678.46 0.00
07/12/2024 41.07 41.14 40.37 40.47 40.47 2,477,874.28 259,071.00
07/11/2024 41.25 41.66 40.69 40.75 40.75 643,526.53 0.00
07/10/2024 40.87 41.17 40.45 41.15 41.15 327,143.90 0.00
07/09/2024 39.81 40.89 39.71 40.84 40.84 1,974,984.78 0.00
07/08/2024 39.64 40.11 39.52 40.04 40.04 1,700,618.92 0.00
07/05/2024 39.74 39.75 39.36 39.69 39.69 1,260,236.86 388,452.00
07/03/2024 40.42 40.65 40.05 40.09 40.09 1,499,980.70 224,573.00
07/02/2024 41.26 41.35 40.42 40.47 40.47 2,271,421.85 0.00
07/01/2024 41.65 42.23 41.15 41.29 41.29 592,181.18 0.00
06/28/2024 41.71 42.46 41.47 41.47 41.47 2,091,743.39 281,693.00
06/27/2024 42.43 42.50 41.52 41.52 41.52 563,218.80 0.00
06/26/2024 42.11 43.03 41.71 42.60 42.60 2,192,196.00 0.00
06/25/2024 42.02 42.36 41.60 42.25 42.25 844,957.75 198,812.00
06/24/2024 42.00 42.33 41.81 42.28 42.28 2,475,747.68 0.00
06/21/2024 41.26 41.94 41.11 41.94 41.94 2,408,788.34 1,407,903.00
06/20/2024 40.81 41.18 0.00 41.06 41.06 1,557,051.93 0.00
06/18/2024 41.02 41.22 40.10 40.77 40.77 2,239,088.40 190,158.00
06/17/2024 41.07 41.34 40.46 41.01 41.01 1,929,490.28 0.00
06/14/2024 41.41 41.86 40.75 41.25 41.25 1,140,754.21 7,395,907.00
06/13/2024 42.46 42.63 41.08 41.47 41.47 1,462,895.72 224,416.00
06/12/2024 43.09 43.19 42.23 42.46 42.46 515,889.00 0.00
06/11/2024 42.53 43.05 41.88 43.05 43.05 2,036,200.68 0.00
06/10/2024 41.40 42.71 41.36 42.57 42.57 193,097.52 0.00
06/07/2024 40.85 41.57 40.77 41.51 41.51 753,523.28 223,409.00
06/06/2024 40.86 41.29 40.71 40.92 40.92 987,278.95 0.00
06/05/2024 41.68 41.68 40.92 41.23 41.23 2,078,857.83 0.00
06/04/2024 41.75 42.08 41.39 41.76 41.76 791,382.52 0.00
06/03/2024 41.09 42.39 0.00 41.75 41.75 1,903,738.98 0.00
05/31/2024 40.25 41.15 40.14 41.07 41.07 900,870.45 231,579.00
05/30/2024 40.14 40.60 39.91 40.19 40.19 141,428.61 0.00
05/29/2024 40.28 40.70 39.95 40.26 40.26 1,478,123.35 0.00
05/28/2024 41.22 41.32 40.39 40.42 40.42 1,673,468.84 0.00
05/24/2024 41.41 41.66 41.08 41.28 41.28 400,127.04 440,067.00
05/23/2024 41.92 42.04 41.48 41.53 41.53 1,702,275.85 0.00
05/22/2024 42.22 42.99 41.91 42.34 42.34 232,376.82 0.00
05/21/2024 43.14 43.43 42.26 42.27 42.27 1,139,633.46 0.00
05/20/2024 44.00 44.05 43.31 43.34 43.34 1,132,820.92 0.00
05/17/2024 44.30 44.30 43.74 44.02 44.02 2,566,250.56 2,082,896.00
05/16/2024 44.47 44.53 43.68 44.15 44.15 125,680.82 0.00
05/15/2024 45.00 45.15 44.49 44.62 44.62 1,691,231.86 0.00
05/14/2024 45.38 45.72 44.54 44.75 44.75 266,680.20 0.00
05/13/2024 44.88 45.31 44.83 45.06 45.06 2,228,195.03 0.00
05/10/2024 44.75 44.97 44.30 44.96 44.96 1,181,597.22 26,284.00
05/09/2024 43.56 44.81 43.50 44.79 44.79 1,210,494.54 0.00
05/08/2024 44.00 44.21 43.57 43.68 43.68 2,846,692.83 0.00
05/07/2024 43.98 44.25 43.84 44.01 44.01 2,272,022.16 0.00
05/06/2024 44.16 44.60 43.78 43.87 43.87 488,229.23 0.00
05/03/2024 43.90 44.32 43.69 43.97 43.97 2,693,603.66 61,267.00
05/02/2024 44.36 44.38 43.34 43.65 43.65 2,853,094.95 0.00
05/01/2024 43.97 44.47 43.74 44.26 44.26 805,487.74 0.00
04/30/2024 44.40 44.75 43.98 43.99 43.99 1,429,806.97 0.00
04/29/2024 45.09 45.38 44.53 44.63 44.63 1,631,851.32 0.00
04/26/2024 44.68 45.36 44.39 44.90 44.90 1,857,019.10 41,359.00
04/25/2024 47.39 47.50 44.38 44.73 44.73 2,565,444.42 0.00
04/24/2024 49.00 49.04 48.55 48.83 48.83 2,612,137.50 0.00
04/23/2024 49.16 49.47 48.97 48.99 48.99 155,821.29 0.00
04/22/2024 49.00 49.55 48.88 49.12 49.12 1,464,414.56 0.00
04/19/2024 48.21 49.04 48.15 48.98 48.98 403,554.00 8,240.00
04/18/2024 47.93 48.40 47.65 48.33 48.33 2,896,996.86 0.00
04/17/2024 48.44 48.52 47.71 47.87 47.87 1,844,622.58 0.00
04/16/2024 48.45 48.59 48.24 48.26 48.26 2,175,174.72 0.00
04/15/2024 48.36 49.09 48.16 48.57 48.57 1,915,115.10 0.00
04/12/2024 49.04 49.08 48.27 48.27 48.27 1,764,123.69 36,547.00
04/11/2024 50.46 50.50 49.17 49.18 49.18 146,934.90 0.00
04/10/2024 51.60 51.30 0.00 50.38 50.38 1,940,797.63 0.00
04/09/2024 51.13 51.67 51.11 51.59 51.59 112,713.23 0.00
04/08/2024 51.28 51.29 50.87 51.01 51.01 1,365,199.83 0.00
04/05/2024 51.19 51.44 50.77 51.33 51.33 1,768,659.50 34,460.00
04/04/2024 51.94 52.08 51.21 51.51 51.51 323,070.72 0.00
04/03/2024 52.75 52.87 52.10 52.25 52.25 405,839.16 0.00
04/02/2024 53.10 53.33 52.55 52.78 52.78 2,386,538.28 0.00
04/01/2024 54.17 54.23 52.97 53.00 53.00 2,574,104.00 0.00
03/28/2024 53.39 54.47 53.39 54.32 54.32 238,497.17 4,391.00
03/27/2024 53.00 53.68 52.87 53.26 53.26 1,975,360.14 0.00
03/26/2024 52.39 52.65 52.04 52.60 52.60 3,244,946.60 0.00
03/25/2024 52.08 52.74 51.93 52.25 52.25 2,963,672.25 0.00
03/22/2024 51.65 52.45 51.52 51.94 51.94 2,696,620.92 51,918.00
03/21/2024 51.91 52.64 51.57 51.61 51.61 1,741,101.10 0.00
03/20/2024 51.63 52.15 51.28 51.90 51.90 1,388,325.00 0.00
03/19/2024 51.76 51.93 51.42 51.84 51.84 2,638,293.12 0.00
03/18/2024 52.58 52.70 51.54 51.71 51.71 1,214,150.80 0.00
03/15/2024 52.32 53.19 51.95 52.43 52.43 2,610,489.70 49,790.00
03/14/2024 52.57 52.67 51.81 52.48 52.48 3,396,348.16 0.00
03/13/2024 54.33 55.03 52.60 52.61 52.61 1,022,107.08 0.00
03/12/2024 54.36 54.60 0.00 54.50 54.50 1,943,673.17 0.00
03/11/2024 53.90 54.55 53.74 54.38 54.38 302,923.13 0.00
03/08/2024 53.48 54.25 53.33 53.78 53.78 1,680,893.90 31,255.00
03/07/2024 53.57 53.74 53.01 53.31 53.31 2,364,712.20 0.00
03/06/2024 52.34 53.80 52.25 53.35 53.35 3,196,241.10 0.00
03/05/2024 51.01 52.10 50.99 51.81 51.81 3,243,111.95 0.00
03/04/2024 51.28 52.18 50.72 50.92 50.92 924,372.88 0.00
03/01/2024 50.94 51.06 50.46 50.96 50.96 238,085.12 4,672.00
02/29/2024 50.96 51.16 50.28 50.77 50.77 2,053,398.21 0.00
02/28/2024 50.51 50.96 50.38 50.92 50.92 690,967.50 0.00
02/27/2024 50.57 50.70 50.16 50.52 50.52 1,216,603.98 0.00
02/26/2024 51.56 51.68 50.56 50.52 50.52 2,633,064.99 0.00
02/23/2024 51.40 51.90 50.74 51.62 51.62 1,378,688.27 26,711.00
02/22/2024 50.58 51.26 50.36 51.30 51.30 1,762,146.90 0.00
02/21/2024 49.93 50.71 49.55 50.90 50.90 2,037,393.22 0.00
02/20/2024 49.89 50.43 49.67 49.85 49.85 1,321,525.32 0.00
02/16/2024 49.31 49.85 48.95 49.66 49.66 636,492.22 12,817.00
02/15/2024 49.01 50.28 48.83 49.41 49.41 608,978.25 12,325.00
02/14/2024 48.82 49.02 48.46 48.72 48.72 1,372,198.80 28,165.00
02/13/2024 49.66 49.88 48.32 48.39 48.39 736,564.86 15,223.00
02/12/2024 49.82 50.05 49.21 49.77 49.77 1,447,112.52 29,076.00
02/09/2024 48.70 49.69 48.50 49.65 49.65 543,116.30 10,940.00
02/08/2024 48.44 48.72 48.13 48.64 48.64 1,895,111.41 38,966.00
02/07/2024 49.19 49.35 48.03 48.68 48.68 2,541,954.53 52,223.00
02/06/2024 47.95 49.97 47.60 49.30 49.30 737,748.97 14,966.00
02/05/2024 48.52 48.56 47.69 48.19 48.19 1,806,402.15 37,485.00
02/02/2024 49.27 49.91 48.11 48.85 48.85 1,724,423.88 35,304.00
02/01/2024 48.85 48.85 48.13 48.56 48.56 1,960,027.28 40,363.00
01/31/2024 49.71 49.99 48.91 48.96 48.96 2,850,108.48 58,213.00
01/30/2024 50.05 50.18 49.31 49.31 49.31 1,455,286.38 29,516.00
01/29/2024 49.62 49.78 49.46 49.70 49.70 1,308,764.88 0.00
01/26/2024 49.96 50.19 49.66 49.79 49.79 1,924,682.24 38,656.00
01/25/2024 50.26 50.34 49.45 49.55 49.55 648,460.85 13,087.00
01/24/2024 50.20 50.62 50.09 50.60 50.60 2,523,523.20 49,872.00
01/23/2024 49.68 50.41 49.50 49.84 49.84 1,518,273.11 30,466.00
01/22/2024 50.26 50.31 49.51 49.59 49.59 2,381,262.21 48,019.00
01/19/2024 50.11 50.21 49.43 50.20 50.20 1,005,506.00 20,030.00
01/18/2024 49.62 50.09 48.64 50.00 50.00 3,100,000.00 62,000.00
01/17/2024 50.00 49.97 0.00 49.96 49.96 1,266,286.16 25,346.00
01/16/2024 50.30 50.43 49.82 50.07 50.07 1,293,808.80 25,840.00
01/12/2024 50.39 50.70 50.08 50.31 50.31 5,634.72 112.00
01/11/2024 50.65 50.73 50.02 50.22 50.22 2,511,703.08 50,014.00
01/10/2024 51.20 51.24 50.42 50.59 50.59 2,487,112.70 49,167.00
01/09/2024 52.05 52.10 51.27 51.28 51.28 3,281,663.60 63,995.00
01/08/2024 51.89 51.89 51.30 51.77 51.77 1,909,536.45 36,885.00
01/05/2024 51.91 52.56 51.67 52.08 52.08 570,325.40 10,952.00
01/04/2024 51.91 52.19 51.46 51.94 51.94 787,750.08 15,168.00
01/03/2024 52.70 52.91 51.71 52.40 52.40 659,506.40 12,586.00
01/02/2024 51.45 53.44 51.41 52.75 52.75 3,292,285.75 62,413.00
12/29/2023 51.13 51.46 50.99 51.34 51.34 423,657.68 8,252.00
12/28/2023 51.05 51.43 51.00 51.36 51.36 1,600,170.45 31,159.00
12/27/2023 51.41 51.50 50.74 51.19 51.19 2,632,343.37 51,423.00
12/26/2023 52.41 52.72 51.09 51.48 51.48 44,633.16 867.00
12/22/2023 50.86 53.47 50.86 52.30 52.30 426,884.09 8,163.00
12/21/2023 51.34 51.73 50.85 51.33 51.33 1,103,543.67 21,499.00
12/20/2023 52.03 52.23 51.17 51.18 51.18 2,605,624.98 50,911.00
12/19/2023 51.61 52.17 51.48 51.92 51.92 2,524,142.72 48,616.00
12/18/2023 51.15 51.48 50.94 51.26 51.26 518,904.98 10,123.00
12/15/2023 51.16 51.43 50.74 50.77 50.77 1,881,909.32 37,071.00
12/14/2023 52.46 52.53 51.01 51.35 51.35 3,341,601.25 65,075.00
12/13/2023 50.07 51.65 49.96 51.64 51.64 279,837.16 5,419.00
12/12/2023 50.80 50.94 49.82 50.42 50.42 502,587.14 9,969.00
12/11/2023 50.52 51.09 50.28 50.81 50.81 480,259.67 9,453.00
12/08/2023 50.26 50.53 50.09 50.48 50.48 2,684,425.44 53,178.00
12/07/2023 50.30 51.00 50.00 50.20 50.20 3,179,818.60 63,343.00
12/06/2023 50.32 50.41 49.78 49.92 49.92 3,028,392.97 60,671.00
12/05/2023 49.80 50.40 49.56 50.32 50.32 2,629,220.00 52,250.00
12/04/2023 49.96 50.76 49.77 49.91 49.91 1,123,062.12 22,504.00
12/01/2023 49.40 50.12 48.93 50.10 50.10 1,781,127.73 35,555.00
11/30/2023 48.78 49.33 48.26 49.24 49.24 362,110.96 7,354.00
11/29/2023 49.06 49.31 48.67 48.76 48.76 1,797,927.48 36,873.00
11/28/2023 49.02 49.30 0.00 48.87 48.87 1,726,204.99 35,326.00
11/27/2023 49.61 49.72 48.82 49.06 49.06 2,220,210.30 45,255.00
11/24/2023 49.75 49.91 49.49 49.78 49.78 1,024,820.86 20,587.00
11/22/2023 48.48 49.39 0.00 49.36 49.36 1,931,804.06 39,141.00
11/21/2023 48.90 49.03 0.00 48.60 48.60 1,473,260.40 30,314.00
11/20/2023 48.78 50.15 48.43 49.01 49.01 1,140,738.39 23,278.00
11/17/2023 51.19 51.22 50.60 50.67 50.67 429,174.90 8,470.00
11/16/2023 51.46 51.73 50.26 50.53 50.53 361,506.38 7,155.00
11/15/2023 50.27 51.62 50.15 51.50 51.50 2,845,375.00 55,250.00
11/14/2023 50.45 51.18 50.29 50.61 50.61 2,227,346.10 44,010.00
11/13/2023 50.45 50.63 50.08 50.31 50.31 437,395.14 8,694.00
11/10/2023 50.61 50.69 49.60 50.66 50.66 2,088,053.22 41,217.00
11/09/2023 52.55 52.57 50.51 50.56 50.56 2,489,176.54 49,237.00
11/08/2023 52.52 52.58 51.85 52.28 52.28 91,533.53 1,751.00
11/07/2023 52.81 53.05 52.25 52.32 52.32 2,310,137.28 44,154.00
11/06/2023 52.82 53.51 0.00 52.90 52.90 2,016,145.82 38,116.00
11/03/2023 51.39 53.12 51.39 52.81 52.81 1,625,813.15 30,789.00
11/02/2023 50.82 51.35 50.72 51.12 51.12 2,534,435.05 49,583.00
11/01/2023 51.86 51.91 51.18 51.28 51.28 626,272.85 12,214.00
10/31/2023 51.38 51.65 50.68 51.51 51.51 2,801,474.37 54,387.00
10/30/2023 51.73 51.89 50.29 51.25 51.25 1,004,961.25 19,609.00
10/27/2023 52.05 52.19 50.70 50.96 50.96 132,954.64 2,609.00
10/26/2023 53.96 55.26 52.97 52.99 52.99 507,803.17 9,583.00
10/25/2023 56.02 56.75 55.98 56.60 56.60 109,001.97 1,926.00
10/24/2023 56.14 56.68 55.88 56.18 56.18 3,030,180.66 53,937.00
10/23/2023 56.46 56.71 0.00 56.01 56.01 729,409.12 13,024.00
10/20/2023 56.24 57.09 56.24 56.45 56.45 1,233,488.95 21,851.00
10/19/2023 56.85 56.94 0.00 56.52 56.52 3,542,360.20 62,680.00
10/18/2023 57.40 57.56 56.78 56.82 56.82 3,481,759.14 61,277.00
10/17/2023 57.15 57.63 56.99 57.31 57.31 658,778.45 11,495.00
10/16/2023 56.79 57.48 56.69 57.17 57.17 1,127,849.76 19,728.00
10/13/2023 56.37 56.67 55.92 56.44 56.44 3,437,196.00 60,900.00
10/12/2023 56.63 56.67 55.81 56.27 56.27 2,565,124.22 45,586.00
10/11/2023 56.48 56.89 56.35 56.67 56.67 2,059,217.79 36,337.00
10/10/2023 56.71 56.77 56.23 56.41 56.41 1,663,530.90 29,490.00
10/09/2023 56.10 57.13 55.71 56.61 56.61 422,423.82 7,462.00
10/06/2023 56.25 56.88 56.19 56.64 56.64 3,519,921.89 62,151.00
10/05/2023 56.04 56.61 55.83 56.42 56.42 508,355.57 9,011.00
10/04/2023 57.10 57.32 56.32 56.75 56.75 314,168.00 5,536.00
10/03/2023 57.66 58.04 57.13 57.20 57.20 1,309,250.75 22,891.00
10/02/2023 58.01 58.08 57.15 57.85 57.85 3,055,289.90 52,814.00
09/28/2023 58.01 58.41 57.82 58.14 58.14 34,360.74 591.00
09/27/2023 58.58 58.75 57.63 57.88 57.88 694,963.00 12,008.00
09/26/2023 58.87 59.25 58.55 58.56 58.56 3,676,317.12 62,784.00
09/25/2023 58.84 59.28 58.56 59.18 59.18 1,630,231.46 27,547.00
09/22/2023 59.33 59.45 58.78 58.87 58.87 2,894,225.81 49,163.00
09/21/2023 58.56 59.45 58.54 59.08 59.08 2,235,279.85 37,838.00
09/20/2023 58.80 59.30 58.74 58.76 58.76 2,635,631.79 44,858.00
09/19/2023 58.56 58.91 58.35 58.64 58.64 150,998.00 2,575.00
09/18/2023 59.04 59.11 58.33 58.55 58.55 3,456,613.89 59,042.00
09/15/2023 59.44 59.82 58.87 59.02 59.02 3,548,813.58 60,129.00
09/14/2023 60.14 60.54 59.29 59.50 59.50 3,802,920.40 63,920.00
09/13/2023 60.25 60.58 59.69 59.71 59.71 1,071,645.05 17,949.00
09/12/2023 60.81 61.01 0.00 60.24 60.24 1,614,612.72 26,803.00
09/11/2023 60.75 61.42 60.68 60.81 60.81 782,560.35 12,870.00
09/08/2023 60.16 60.89 60.01 60.82 60.82 544,780.77 8,958.00
09/07/2023 59.87 60.49 59.86 59.99 59.99 2,314,461.24 38,584.00
09/06/2023 60.30 60.40 59.46 59.70 59.70 785,407.12 13,157.00
09/05/2023 61.89 61.99 60.68 60.68 60.68 794,847.32 13,099.00
09/01/2023 61.83 62.39 61.83 62.02 62.02 1,568,049.28 25,285.00
08/31/2023 62.45 62.53 61.68 61.68 61.68 811,647.12 13,159.00
08/30/2023 62.93 63.02 62.22 62.40 62.40 1,135,713.79 18,202.00
08/29/2023 61.98 63.40 61.98 62.83 62.83 806,234.56 12,832.00
08/28/2023 62.06 62.39 61.39 61.66 61.66 741,338.18 12,023.00
08/25/2023 61.42 62.30 61.27 62.05 62.05 1,004,713.60 16,192.00
08/24/2023 61.36 62.00 61.23 61.32 61.32 843,088.68 13,749.00
08/23/2023 62.26 62.39 61.42 61.56 61.56 2,600,514.09 42,247.00
08/22/2023 61.81 62.13 61.60 61.86 61.86 1,514,086.69 24,478.00
08/21/2023 62.13 62.47 61.90 61.93 61.93 3,688,996.10 59,572.00
08/18/2023 62.22 62.56 61.89 62.10 62.10 1,581,438.60 25,466.00
08/17/2023 61.02 62.71 61.01 62.18 62.18 3,806,037.80 61,210.00
08/16/2023 61.34 61.62 60.89 60.95 60.95 3,092,349.30 50,740.00
08/14/2023 61.35 61.88 61.21 61.61 61.61 558,925.92 9,072.00
08/11/2023 61.53 61.73 61.08 61.22 61.22 2,323,782.62 37,961.00
08/10/2023 61.09 61.94 60.95 61.45 61.45 3,189,562.25 51,905.00
08/09/2023 59.80 60.94 59.75 60.63 60.63 1,228,242.54 20,258.00
08/08/2023 60.69 60.82 59.71 60.17 60.17 3,136,822.61 52,137.00
08/07/2023 60.51 60.75 60.11 60.48 60.48 3,201,811.20 52,940.00
08/03/2023 61.46 61.47 60.51 61.24 61.24 863,300.28 14,097.00
08/02/2023 61.17 62.33 61.02 61.83 61.83 2,762,959.25 44,690.00
08/01/2023 62.32 62.54 61.18 61.52 61.52 506,945.12 8,241.00
07/31/2023 61.35 62.31 61.16 62.26 62.26 3,590,783.24 57,674.00
07/28/2023 60.80 61.49 60.06 61.47 61.47 3,845,255.85 62,555.00
07/27/2023 61.00 62.51 60.42 60.79 60.79 3,645,393.93 59,967.00
07/26/2023 63.14 63.89 62.97 63.42 63.42 2,156,427.08 34,005.00
07/25/2023 64.50 64.65 63.76 63.79 63.79 2,325,282.18 36,455.00
07/24/2023 64.70 65.36 64.70 64.73 64.73 2,298,756.49 35,513.00
07/21/2023 63.89 64.78 63.78 64.64 64.64 785,961.60 12,160.00
07/20/2023 62.45 64.03 62.40 63.83 63.83 2,231,641.13 34,965.00
07/19/2023 62.12 62.85 62.01 62.09 62.09 4,656.38 75.00
07/18/2023 61.94 62.76 61.84 62.05 62.05 3,451,439.26 55,628.00
07/17/2023 61.99 62.01 61.41 61.82 61.82 1,959,446.72 31,696.00
07/14/2023 62.02 62.34 61.58 61.89 61.89 544,136.88 8,792.00
07/13/2023 62.40 62.75 62.21 62.28 62.28 2,973,683.16 47,747.00
07/12/2023 62.88 63.24 62.13 62.25 62.25 305,523.00 4,908.00
07/11/2023 62.32 62.91 62.13 62.79 62.79 2,169,080.55 34,545.00
07/10/2023 62.63 62.95 62.31 62.44 62.44 3,864,913.81 61,903.00
07/07/2023 63.24 63.41 62.63 62.66 62.66 1,714,366.11 27,362.00
07/06/2023 64.16 63.90 0.00 63.45 63.45 612,165.60 9,648.00
07/05/2023 64.31 64.99 63.93 64.75 64.75 910,185.21 14,058.00
07/03/2023 63.94 64.91 63.54 64.60 64.60 1,361,509.60 21,076.00
06/30/2023 64.28 64.41 63.97 63.99 63.99 2,774,645.54 43,364.00
06/29/2023 63.77 64.44 63.64 63.98 63.98 2,360,925.98 36,901.00
06/28/2023 64.70 64.70 62.89 64.08 64.08 3,690,399.63 57,595.00
06/27/2023 64.75 65.04 64.23 64.74 64.74 146,312.40 2,260.00
06/26/2023 65.04 65.08 64.01 64.79 64.79 4,083,916.83 63,038.00
06/23/2023 65.38 65.39 64.91 65.03 65.03 2,928,660.98 45,039.00
06/22/2023 65.75 65.85 65.14 65.31 65.31 1,319,262.00 20,200.00
06/21/2023 65.91 66.37 65.45 65.45 65.45 1,397,815.65 21,357.00
06/20/2023 65.83 66.35 65.30 66.06 66.06 1,538,074.98 23,283.00
06/16/2023 64.88 66.24 64.63 66.18 66.18 551,080.86 8,327.00
06/15/2023 64.24 64.94 63.89 64.61 64.61 1,241,028.88 19,208.00
06/14/2023 64.96 65.00 64.06 64.11 64.11 3,737,805.33 58,303.00
06/13/2023 64.76 64.79 0.00 64.76 64.76 3,196,424.08 49,358.00
06/12/2023 64.79 64.98 64.20 64.75 64.75 3,975,455.75 61,397.00
06/09/2023 65.37 65.46 64.60 64.83 64.83 2,755,451.45 42,506.00
06/08/2023 65.34 65.62 65.07 65.31 65.31 2,473,492.18 37,876.00
06/07/2023 65.16 65.33 64.78 65.16 65.16 1,623,265.92 24,912.00
06/06/2023 66.27 66.35 65.14 65.47 65.47 1,902,820.08 29,064.00
06/05/2023 65.90 66.45 65.72 66.02 66.02 2,628,124.16 39,808.00
06/02/2023 64.92 65.78 64.55 65.69 65.69 190,829.45 2,905.00
06/01/2023 64.46 64.72 63.92 64.69 64.69 2,479,958.22 38,339.00
05/31/2023 63.69 64.58 63.24 64.45 64.45 2,252,978.65 34,957.00
05/30/2023 63.37 64.06 63.08 63.68 63.68 40,182.08 631.00
05/26/2023 64.51 64.92 63.71 63.82 63.82 410,777.16 6,437.00
05/25/2023 64.94 65.15 63.99 64.56 64.56 1,598,505.60 24,760.00
05/24/2023 66.60 66.69 65.26 65.47 65.47 3,828,358.25 58,475.00
05/23/2023 66.08 67.15 65.89 66.54 66.54 1,056,442.73 15,878.00
05/22/2023 65.84 66.25 65.15 65.81 65.81 4,176,434.22 63,462.00
05/19/2023 65.77 66.34 65.68 65.84 65.84 352,573.20 5,355.00
05/18/2023 66.31 66.35 65.18 65.70 65.70 1,341,688.99 20,423.00
05/17/2023 67.06 67.35 66.07 66.54 66.54 4,343,404.80 65,280.00
05/16/2023 68.06 68.14 66.94 67.02 67.02 1,035,794.10 15,455.00
05/15/2023 68.20 68.45 67.77 68.17 68.17 429,266.49 6,297.00
05/12/2023 68.61 68.78 67.63 68.05 68.05 1,496,759.75 21,995.00
05/11/2023 68.57 69.10 67.96 69.07 69.07 2,163,341.47 31,321.00
05/10/2023 68.17 68.95 67.56 68.49 68.49 3,601,272.69 52,581.00
05/09/2023 68.00 68.37 67.84 68.03 68.03 2,591,480.40 38,096.00
05/08/2023 68.08 68.76 67.89 68.41 68.41 1,021,634.94 14,934.00
05/05/2023 67.14 68.43 67.14 68.13 68.13 1,575,846.90 23,130.00
05/04/2023 66.45 67.23 66.41 66.81 66.81 2,200,823.92 32,944.00
05/03/2023 68.33 68.69 66.33 66.64 66.64 4,232,706.24 63,516.00
05/02/2023 68.25 68.98 67.40 68.10 68.10 3,255,248.10 47,801.00
05/01/2023 67.28 68.73 67.26 68.40 68.40 2,586,972.48 37,824.00
04/28/2023 67.14 67.22 66.02 66.77 66.77 4,276,551.73 64,049.00
04/27/2023 68.02 68.02 66.51 67.59 67.59 1,335,308.04 19,756.00
04/26/2023 69.60 69.73 67.66 68.03 68.03 972,284.76 14,292.00
04/25/2023 70.68 70.93 70.12 70.23 70.23 2,761,724.52 39,324.00
04/24/2023 70.34 70.61 70.09 70.54 70.54 292,790.79 4,151.00
04/21/2023 70.09 70.53 69.97 70.49 70.49 1,601,391.82 22,718.00
04/20/2023 69.70 69.81 68.86 69.53 69.53 2,628,948.83 37,813.00
04/19/2023 70.27 70.42 69.58 69.88 69.88 3,414,546.44 48,863.00
04/18/2023 70.55 70.75 69.90 70.23 70.23 2,105,425.17 29,979.00
04/17/2023 70.60 70.77 70.23 70.59 70.59 3,789,482.97 53,683.00
04/14/2023 70.60 70.79 69.95 70.45 70.45 342,714.93 4,865.00
04/13/2023 70.44 70.82 69.94 70.69 70.69 4,388,647.27 62,083.00
04/12/2023 70.05 70.65 69.80 70.22 70.22 2,249,829.03 32,042.00
04/11/2023 70.47 70.47 69.98 70.02 70.02 1,725,712.92 24,646.00
04/10/2023 70.76 70.83 70.00 70.27 70.27 1,361,832.60 19,380.00
04/06/2023 69.69 71.06 69.61 70.76 70.76 4,290,724.71 60,642.00
04/05/2023 69.46 70.20 69.07 69.82 69.82 4,164,325.12 59,648.00
04/04/2023 69.78 69.78 68.63 68.88 68.88 696,996.72 10,119.00