Cotizaciones > DOW > Cotización Histórica

Cotizacion histórica de DOW

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
05/16/2025 29.89 30.29 29.53 30.18 30.18 1,634,609.93 310,097.00
05/15/2025 29.80 29.95 29.41 29.91 29.91 1,257,415.54 0.00
05/14/2025 30.68 30.77 30.06 30.17 30.17 266,763.14 0.00
05/13/2025 30.93 31.22 30.62 30.81 30.81 1,806,158.76 0.00
05/12/2025 31.65 32.36 30.95 30.97 30.97 1,677,149.38 0.00
05/09/2025 29.45 29.72 29.21 29.51 29.51 280,858.09 119,910.00
05/07/2025 29.00 29.09 28.28 28.45 28.45 1,072,063.61 193,596.00
05/06/2025 28.89 29.28 28.64 28.86 28.86 1,405,988.73 0.00
05/05/2025 29.91 30.00 28.93 28.95 28.95 1,717,950.90 0.00
05/02/2025 30.86 31.04 30.23 30.40 30.40 577,539.20 140,472.00
05/01/2025 30.68 30.83 30.29 30.56 30.56 536,148.59 0.00
04/30/2025 30.22 30.62 29.77 30.60 30.60 1,892,882.05 0.00
04/29/2025 29.80 30.71 29.77 30.69 30.69 14,884.65 0.00
04/28/2025 30.25 30.93 29.72 29.97 29.97 688,440.87 0.00
04/25/2025 29.34 30.08 29.15 30.06 30.06 517,967.87 238,118.00
04/24/2025 28.52 30.16 28.13 29.78 29.78 1,220,536.80 0.00
04/23/2025 30.06 30.73 28.74 28.99 28.99 1,590,319.99 0.00
04/22/2025 28.54 29.34 28.50 29.04 29.04 630,407.92 0.00
04/21/2025 28.17 28.33 27.74 28.15 28.15 1,436,944.90 0.00
04/17/2025 27.73 28.40 27.73 28.13 28.13 1,199,153.77 298,232.00
04/16/2025 27.70 28.17 27.23 27.49 27.49 1,228,060.77 0.00
04/15/2025 28.07 28.75 27.70 27.72 27.72 770,421.57 0.00
04/14/2025 28.43 29.35 0.00 28.88 28.88 586,566.75 0.00
04/11/2025 27.01 28.48 26.48 28.43 28.43 1,166,220.90 253,882.00
04/10/2025 28.80 28.91 26.66 27.21 27.21 794,086.74 0.00
04/09/2025 25.35 30.05 25.06 29.88 29.88 1,006,985.88 0.00
04/08/2025 29.00 29.00 25.37 25.74 25.74 1,371,864.78 0.00
04/07/2025 27.22 29.05 26.36 27.52 27.52 1,099,809.28 0.00
04/04/2025 30.21 30.44 28.17 28.20 28.20 162,403.80 342,952.00
04/03/2025 33.48 33.64 31.39 31.48 31.48 126,612.56 0.00
04/02/2025 34.32 35.16 34.30 34.90 34.90 512,851.82 0.00
04/01/2025 34.48 34.76 34.10 34.59 34.59 683,014.14 0.00
03/31/2025 34.12 35.19 33.95 34.95 34.95 1,575,371.25 0.00
03/28/2025 35.06 35.22 34.13 34.35 34.35 1,348,890.15 5,321,981.00
03/27/2025 35.00 35.40 34.61 35.21 35.21 1,538,810.55 0.00
03/26/2025 35.27 35.77 35.15 35.59 35.59 1,762,238.85 0.00
03/25/2025 36.29 36.34 35.23 35.33 35.33 1,543,779.68 0.00
03/24/2025 36.53 36.85 35.98 36.26 36.26 318,870.44 0.00
03/21/2025 36.25 36.34 35.82 36.25 36.25 835,852.50 946,643.00
03/20/2025 36.76 37.00 36.51 36.60 36.60 2,180,335.20 0.00
03/19/2025 37.50 37.69 37.03 37.21 37.21 1,647,249.49 0.00
03/18/2025 37.77 37.80 37.34 37.58 37.58 1,538,170.20 0.00
03/17/2025 37.01 37.78 37.01 37.55 37.55 1,393,370.04 0.00
03/14/2025 36.78 37.17 36.66 36.97 36.97 2,215,275.49 321,541.00
03/13/2025 35.68 37.17 35.63 36.21 36.21 1,468,873.05 0.00
03/12/2025 36.80 36.80 35.75 35.75 35.75 1,848,525.25 0.00
03/11/2025 37.61 37.67 36.18 36.97 36.97 557,692.45 0.00
03/10/2025 37.36 38.36 37.19 37.38 37.38 1,506,862.56 0.00
03/07/2025 37.19 37.62 36.83 37.43 37.43 1,627,650.67 228,986.00
03/06/2025 37.33 37.62 36.73 37.44 37.44 769,139.51 0.00
03/05/2025 36.26 38.02 36.22 37.86 37.86 1,867,614.28 0.00
03/04/2025 35.89 36.19 35.49 35.61 35.61 1,777,828.86 0.00
03/03/2025 38.67 38.69 36.03 36.04 36.04 606,156.76 0.00
02/28/2025 37.80 38.30 37.68 38.07 38.07 1,062,622.54 165,375.00
02/27/2025 38.75 38.79 38.20 38.43 38.43 1,653,888.85 0.00
02/26/2025 39.54 39.57 38.55 38.85 38.85 447,960.54 0.00
02/25/2025 39.19 39.56 39.00 39.22 39.22 1,208,250.54 0.00
02/24/2025 39.41 39.44 38.93 39.05 39.05 1,953,108.99 0.00
02/21/2025 39.84 40.05 39.17 39.55 39.55 1,532,171.03 572,257.00
02/20/2025 39.00 39.60 38.93 39.60 39.60 2,197,443.31 0.00
02/19/2025 39.00 39.38 38.80 38.92 38.92 506,478.72 0.00
02/18/2025 38.72 40.02 38.69 39.68 39.68 908,993.92 0.00
02/14/2025 38.83 39.47 38.73 38.74 38.74 1,381,003.52 125,477.00
02/13/2025 38.37 38.65 38.08 38.39 38.39 1,398,441.27 0.00
02/12/2025 38.38 38.55 38.09 38.33 38.33 49,368.70 0.00
02/11/2025 38.65 38.78 38.44 38.66 38.66 2,316,758.37 0.00
02/10/2025 38.90 39.00 38.19 38.57 38.57 1,278,803.84 0.00
02/07/2025 38.90 39.01 38.34 38.55 38.55 1,062,553.65 87,176.00
02/06/2025 38.22 38.88 38.19 38.79 38.79 883,120.43 0.00
02/05/2025 38.22 38.45 37.73 37.94 37.94 188,747.52 0.00
02/04/2025 37.58 38.91 37.54 38.59 38.59 1,578,508.03 0.00
02/03/2025 38.20 38.30 36.67 37.34 37.34 143,095.68 0.00
01/31/2025 38.83 39.28 38.43 39.00 39.00 265,395.00 212,818.00
01/30/2025 39.32 39.41 37.50 38.53 38.53 2,299,201.04 0.00
01/29/2025 41.23 41.46 40.84 41.02 41.02 2,630,032.82 0.00
01/28/2025 42.01 42.17 41.29 41.46 41.46 1,435,408.28 0.00
01/27/2025 41.74 41.94 41.28 41.89 41.89 1,428,568.68 0.00
01/24/2025 41.72 41.91 41.35 41.38 41.38 2,109,297.50 161,078.00
01/23/2025 40.95 41.53 40.92 41.50 41.50 1,377,754.65 0.00
01/22/2025 41.40 41.47 40.94 40.87 40.87 1,599,509.77 0.00
01/21/2025 41.32 41.76 41.24 41.58 41.58 2,299,183.00 0.00
01/17/2025 41.11 41.37 40.89 41.13 41.13 154,772.19 505,420.00
01/16/2025 40.33 40.98 40.12 40.89 40.89 1,610,833.92 0.00
01/15/2025 40.48 40.75 40.15 40.43 40.43 430,256.71 0.00
01/14/2025 39.92 40.07 39.67 40.09 40.09 445,816.98 0.00
01/13/2025 38.55 39.66 38.55 39.66 39.66 1,921,553.30 0.00
01/10/2025 38.72 38.83 38.46 38.60 38.60 1,993,304.00 254,673.00
01/09/2025 39.05 39.11 38.34 38.91 38.91 0.00 0.00
01/08/2025 39.05 39.11 38.34 38.91 38.91 1,629,529.11 0.00
01/07/2025 39.50 39.92 39.16 39.39 39.39 293,580.84 0.00
01/06/2025 39.80 40.13 39.55 39.76 39.76 857,180.06 0.00
01/03/2025 39.65 39.77 39.20 39.43 39.43 1,317,395.73 89,013.00
01/02/2025 40.33 40.53 39.60 39.57 39.57 838,092.00 0.00
12/31/2024 39.54 40.27 39.45 40.22 40.22 385,991.34 123,661.00
12/30/2024 39.90 39.92 39.24 39.49 39.49 562,763.26 0.00
12/27/2024 40.12 40.69 39.91 40.00 40.00 825,640.00 102,200.00
12/26/2024 39.99 40.36 39.85 40.21 40.21 1,201,959.12 0.00
12/24/2024 39.91 40.18 39.46 40.13 40.13 2,585,896.94 185,820.00
12/23/2024 39.99 40.20 39.70 40.01 40.01 2,456,774.52 0.00
12/20/2024 38.99 40.28 38.85 40.10 40.10 249,141.30 1,005,056.00
12/19/2024 40.06 40.54 39.13 39.17 39.17 1,268,014.40 0.00
12/18/2024 40.85 41.35 40.33 40.19 40.19 580,732.11 0.00
12/17/2024 40.30 40.92 40.25 40.58 40.58 1,513,049.94 0.00
12/16/2024 40.35 40.69 40.13 40.11 40.11 2,445,649.92 0.00
12/13/2024 41.25 41.25 40.45 40.76 40.76 2,094,452.60 420,266.00
12/12/2024 41.37 41.68 41.25 41.30 41.30 1,160.32 0.00
12/11/2024 42.19 42.23 41.28 41.52 41.52 1,589,322.35 0.00
12/10/2024 42.40 42.56 41.78 42.19 42.19 1,269,466.97 0.00
12/09/2024 41.99 43.86 0.00 42.75 42.75 1,976,104.36 0.00
12/06/2024 42.31 42.49 41.74 41.92 41.92 2,027,712.32 160,179.00
12/05/2024 42.79 43.01 41.82 42.23 42.23 1,642,485.33 0.00
12/04/2024 43.55 43.62 42.24 42.75 42.75 1,944,195.89 0.00
12/03/2024 44.40 44.49 43.80 43.85 43.85 415,077.87 0.00
12/02/2024 44.28 44.45 43.79 44.35 44.35 171,310.30 0.00
11/29/2024 43.96 44.24 43.66 44.23 44.23 863,227.78 120,005.00
11/27/2024 44.64 45.08 44.56 44.72 44.72 995,937.20 147,762.00
11/26/2024 45.48 45.51 44.10 44.52 44.52 2,387,322.12 0.00
11/25/2024 45.82 46.35 45.48 45.94 45.94 2,777,867.40 0.00
11/22/2024 44.76 45.35 44.68 45.26 45.26 1,938,395.28 128,609.00
11/21/2024 43.81 45.12 43.76 44.80 44.80 1,719,414.45 0.00
11/20/2024 43.55 43.81 43.34 43.95 43.95 2,441,443.68 0.00
11/19/2024 43.73 44.00 43.35 43.63 43.63 2,688,674.79 0.00
11/14/2024 45.00 45.07 44.38 44.60 44.60 840,462.32 0.00
11/13/2024 44.90 45.10 44.69 45.05 45.05 953,396.08 0.00
11/12/2024 46.36 46.36 44.92 45.04 45.04 206,557.29 0.00
11/11/2024 46.40 46.94 46.17 46.25 46.25 2,115,182.25 0.00
11/08/2024 48.59 48.59 46.39 46.59 46.59 395,320.31 199,346.00
11/07/2024 48.54 48.73 48.06 48.88 48.88 687,544.20 0.00
11/06/2024 49.70 49.70 47.98 48.38 48.38 2,743,657.92 0.00
11/05/2024 47.80 47.90 47.18 47.82 47.82 2,507,280.93 0.00
11/04/2024 48.30 48.68 47.46 47.89 47.89 1,405,628.04 0.00
11/01/2024 49.50 49.70 48.86 48.99 48.99 1,371,279.09 191,666.00
10/31/2024 49.26 49.64 49.17 49.41 49.41 1,631,715.84 0.00
10/30/2024 49.40 50.13 49.15 49.34 49.34 844,516.53 0.00
10/29/2024 49.84 49.97 49.33 49.45 49.45 387,292.40 0.00
10/28/2024 49.84 50.14 49.47 50.11 50.11 459,608.92 0.00
10/25/2024 50.62 50.73 49.72 49.76 49.76 1,023,911.52 137,430.00
10/24/2024 52.02 52.02 50.73 51.00 51.00 2,530,371.90 0.00
10/23/2024 51.73 51.99 51.14 51.51 51.51 2,147,194.35 0.00
10/22/2024 52.24 52.30 51.60 52.07 52.07 400,119.52 0.00
10/21/2024 53.15 53.19 52.12 52.24 52.24 648,810.93 0.00
10/18/2024 53.48 53.48 52.83 53.11 53.11 204,560.46 6,111.00
10/17/2024 53.00 53.20 52.74 53.08 53.08 2,120,811.40 0.00
10/16/2024 52.60 53.31 52.41 52.92 52.92 863,890.29 0.00
10/15/2024 53.30 53.55 52.58 52.59 52.59 2,781,800.64 0.00
10/14/2024 53.60 53.79 53.34 53.56 53.56 483,861.04 0.00
10/11/2024 53.75 54.16 53.70 53.81 53.81 1,339,761.38 101,779.00
10/10/2024 53.42 54.04 53.35 53.66 53.66 580,976.82 0.00
10/09/2024 53.08 53.71 52.88 53.46 53.46 2,590,350.84 0.00
10/08/2024 53.75 53.86 53.12 53.27 53.27 3,248,312.76 0.00
10/07/2024 55.02 55.14 54.25 54.67 54.67 1,916,675.53 0.00
10/04/2024 55.10 55.62 54.92 55.35 55.35 965,470.05 85,750.00
10/03/2024 54.46 54.72 53.94 54.61 54.61 2,821,971.75 0.00
10/02/2024 54.68 55.06 54.52 54.70 54.70 1,221,943.30 0.00
10/01/2024 54.57 54.84 54.17 54.54 54.54 935,688.24 0.00
09/30/2024 55.14 55.30 54.00 54.65 54.65 40,441.00 0.00
09/27/2024 55.00 55.66 54.65 55.06 55.06 1,034,538.51 112,553.00
09/26/2024 53.46 54.72 53.44 54.72 54.72 902,332.80 0.00
09/25/2024 53.66 53.70 52.55 52.83 52.83 2,373,546.24 0.00
09/24/2024 52.69 53.67 52.63 53.47 53.47 3,291,733.12 0.00
09/23/2024 51.87 52.23 51.64 52.04 52.04 1,962,012.08 0.00
09/20/2024 52.64 52.80 51.32 51.75 51.75 2,194,557.19 1,232,030.00
09/19/2024 52.55 53.20 52.31 52.93 52.93 2,131,120.59 0.00
09/18/2024 51.65 52.27 51.34 51.65 51.65 1,289,524.01 0.00
09/17/2024 50.84 51.85 50.73 51.50 51.50 856,104.37 0.00
09/16/2024 50.31 51.04 50.28 50.65 50.65 1,136,180.80 0.00
09/13/2024 50.40 51.00 50.04 50.11 50.11 2,033,463.80 212,299.00
09/12/2024 50.68 50.91 49.53 50.26 50.26 596,234.38 0.00
09/11/2024 50.88 50.98 49.78 50.73 50.73 1,947,220.32 0.00
09/10/2024 51.30 51.36 50.50 50.80 50.80 450,443.60 0.00
09/09/2024 50.73 51.77 50.73 51.30 51.30 2,153,415.40 0.00
09/06/2024 51.25 51.71 50.38 50.71 50.71 3,235,181.82 95,316.00
09/05/2024 51.62 51.73 51.04 51.26 51.26 892,247.04 0.00
09/04/2024 51.92 52.51 51.38 51.62 51.62 2,907,135.16 0.00
09/03/2024 52.72 53.03 51.82 51.87 51.87 2,420,357.94 0.00
08/30/2024 53.19 53.59 52.81 53.52 53.52 1,441,668.24 1,805,864.00
08/29/2024 53.91 54.24 53.07 53.85 53.85 2,538,435.15 0.00
08/28/2024 53.35 53.78 53.28 53.54 53.54 1,967,916.24 0.00
08/27/2024 53.89 54.10 53.63 53.80 53.80 654,638.40 0.00
08/26/2024 54.10 54.54 53.94 53.97 53.97 1,581,159.09 0.00
08/23/2024 53.01 54.00 52.93 53.58 53.58 3,111,712.08 97,771.00
08/22/2024 53.11 53.18 52.50 52.51 52.51 2,137,531.06 0.00
08/21/2024 53.00 53.12 52.81 52.95 52.95 1,981,971.45 0.00
08/20/2024 53.53 53.55 52.54 52.69 52.69 3,422,637.02 0.00
08/19/2024 54.00 54.12 53.57 53.61 53.61 1,660,462.53 0.00
08/16/2024 53.74 53.97 53.42 53.97 53.97 1,396,743.60 151,960.00
08/15/2024 53.56 54.04 53.22 53.82 53.82 1,026,024.48 0.00
08/14/2024 52.84 53.01 52.43 52.80 52.80 2,973,150.43 0.00
08/13/2024 52.22 52.86 52.21 52.78 52.78 3,296,849.92 0.00
08/12/2024 52.77 52.92 52.12 52.21 52.21 2,398,422.98 0.00
08/09/2024 52.57 52.89 52.08 52.68 52.68 281,047.80 40,313.00
08/08/2024 52.49 52.88 52.33 52.69 52.69 3,392,603.72 0.00
08/07/2024 52.92 53.65 52.18 52.18 52.18 2,182,532.86 0.00
08/06/2024 51.51 53.25 51.50 52.59 52.59 1,153,877.19 0.00
08/05/2024 50.68 51.33 50.40 51.00 51.00 157,590.00 0.00
08/02/2024 52.55 52.77 51.57 51.97 51.97 1,505,363.02 35,336.00
08/01/2024 54.68 55.02 52.85 53.28 53.28 2,297,377.82 0.00
07/31/2024 54.15 54.90 54.04 54.55 54.55 150,667.10 0.00
07/30/2024 52.90 54.01 52.90 53.85 53.85 2,774,525.16 0.00
07/29/2024 53.00 53.07 52.55 52.83 52.83 1,538,845.08 0.00
07/26/2024 52.87 53.16 52.37 52.81 52.81 575,629.00 84,731.00
07/25/2024 50.78 53.23 50.48 52.85 52.85 2,046,034.90 0.00
07/24/2024 54.11 54.27 53.29 53.34 53.34 1,992,382.26 0.00
07/23/2024 54.14 54.23 53.62 54.08 54.08 1,357,894.72 0.00
07/22/2024 54.08 54.58 53.74 54.41 54.41 224,876.53 0.00
07/19/2024 54.83 54.83 53.52 53.86 53.86 230,843.96 183,198.00
07/18/2024 55.08 55.96 54.78 54.78 54.78 262,098.37 0.00
07/17/2024 54.68 55.59 54.68 55.46 55.46 3,617,711.26 0.00
07/16/2024 53.33 54.79 53.17 54.77 54.77 235,291.92 0.00
07/15/2024 53.01 53.53 52.70 53.26 53.26 668,892.34 0.00
07/12/2024 52.83 53.36 52.44 52.92 52.92 680,275.24 69,407.00
07/11/2024 52.01 52.76 51.87 52.47 52.47 3,095,959.65 0.00
07/10/2024 51.85 52.11 50.99 51.70 51.70 2,949,716.70 0.00
07/09/2024 52.66 52.74 51.57 51.58 51.58 3,093,932.68 0.00
07/08/2024 52.50 52.95 52.31 52.78 52.78 1,107,957.76 0.00
07/05/2024 52.58 52.79 51.91 52.20 52.20 1,925,240.40 91,278.00
07/03/2024 52.72 53.21 52.66 52.86 52.86 1,846,769.82 36,495.00
07/02/2024 52.53 52.88 52.24 52.65 52.65 120,410.55 0.00
07/01/2024 53.00 53.50 52.35 52.64 52.64 3,237,570.56 116,448.00
06/28/2024 52.97 53.47 52.95 53.04 53.04 2,151,037.20 89,892.00
06/27/2024 53.31 53.41 52.82 52.87 52.87 2,980,951.62 0.00
06/26/2024 52.65 53.21 52.27 53.19 53.19 838,833.82 0.00
06/25/2024 54.28 54.30 53.07 53.13 53.13 1,129,543.80 21,485.00
06/24/2024 54.21 54.77 54.13 54.59 54.59 1,114,680.29 0.00
06/21/2024 54.10 54.20 53.51 53.95 53.95 100,347.00 2,310.00
06/20/2024 54.90 55.00 54.08 54.17 54.17 418,370.46 0.00
06/18/2024 55.38 55.84 55.10 55.42 55.42 2,271,832.06 41,089.00
06/17/2024 55.00 55.38 54.57 55.25 55.25 2,399,179.86 0.00
06/14/2024 55.52 56.06 54.61 55.00 55.00 1,924,230.00 152,430.00
06/13/2024 56.03 56.30 55.51 56.15 56.15 2,529,612.98 45,524.00
06/12/2024 56.88 57.19 56.05 56.27 56.27 1,477,875.28 0.00
06/11/2024 55.91 56.13 55.51 56.09 56.09 2,854,083.56 0.00
06/10/2024 55.48 56.14 55.37 56.07 56.07 3,098,876.76 0.00
06/07/2024 55.37 56.26 55.24 55.76 55.76 1,960,633.12 71,104.00
06/06/2024 55.62 56.00 55.44 55.74 55.74 1,060,342.02 0.00
06/05/2024 55.15 55.93 55.03 55.75 55.75 3,032,193.53 0.00
06/04/2024 55.57 55.71 55.12 55.19 55.19 3,044,446.08 0.00
06/03/2024 57.55 57.59 55.44 56.07 56.07 1,909,405.70 0.00
05/31/2024 56.63 57.72 56.59 57.59 57.59 1,069,619.07 21,038.00
05/30/2024 57.00 57.54 57.00 57.39 57.39 3,366,899.13 0.00
05/29/2024 57.50 57.55 57.01 57.02 57.02 1,102,652.76 0.00
05/28/2024 57.90 58.35 57.77 58.00 58.00 3,760,859.76 0.00
05/24/2024 57.29 57.81 57.29 57.75 57.75 820,050.00 38,865.00
05/23/2024 57.49 57.57 56.82 56.90 56.90 406,664.30 0.00
05/22/2024 58.52 58.66 57.29 57.59 57.59 3,653,336.83 0.00
05/21/2024 59.18 59.29 58.81 58.88 58.88 2,946,767.36 0.00
05/20/2024 59.10 59.45 58.80 59.23 59.23 2,242,388.57 0.00
05/17/2024 59.06 59.21 58.70 59.19 59.19 559,523.07 521,511.00
05/16/2024 59.04 59.41 58.52 58.67 58.67 1,478,249.32 0.00
05/15/2024 60.04 60.17 58.97 59.06 59.06 2,901,499.68 0.00
05/14/2024 59.56 59.93 59.52 59.66 59.66 2,837,967.32 0.00
05/13/2024 59.50 59.92 59.25 59.33 59.33 1,592,535.86 0.00
05/10/2024 59.69 60.10 59.29 59.41 59.41 2,248,193.22 37,842.00
05/09/2024 58.75 59.59 58.75 59.47 59.47 499,964.29 0.00
05/08/2024 57.94 59.33 57.94 58.64 58.64 3,623,776.08 0.00
05/07/2024 57.61 59.12 57.37 58.40 58.40 134,670.40 0.00
05/06/2024 57.26 57.37 56.73 57.29 57.29 1,795,598.33 0.00
05/03/2024 57.19 57.41 56.75 57.06 57.06 1,677,221.64 29,394.00
05/02/2024 57.57 57.76 56.41 56.74 56.74 798,558.76 0.00
05/01/2024 57.04 57.95 56.43 57.25 57.25 3,157,280.25 0.00
04/30/2024 57.27 57.95 56.92 56.94 56.94 3,170,026.93 0.00
04/29/2024 57.23 57.82 57.17 57.80 57.80 2,485.40 0.00
04/26/2024 57.65 58.10 57.16 57.29 57.29 3,062,494.24 53,456.00
04/25/2024 56.98 57.85 0.00 56.45 56.45 581,943.05 0.00
04/24/2024 56.41 57.21 56.38 57.05 57.05 1,312,435.25 0.00
04/23/2024 56.65 57.10 56.45 56.70 56.70 2,736,625.50 0.00
04/22/2024 56.62 57.31 56.32 56.94 56.94 3,122,134.08 0.00
04/19/2024 56.49 56.92 56.32 56.64 56.64 555,072.00 9,800.00
04/18/2024 57.30 57.30 56.03 56.46 56.46 875,694.60 0.00
04/17/2024 57.17 57.35 56.68 56.89 56.89 1,828,113.25 0.00
04/16/2024 56.98 57.10 56.65 56.80 56.80 3,271,566.40 0.00
04/15/2024 58.23 58.66 56.92 57.32 57.32 3,397,977.09 0.00
04/12/2024 58.12 58.62 57.56 57.72 57.72 1,369,115.23 23,722.00
04/11/2024 58.96 59.00 58.32 58.49 58.49 1,624,793.71 0.00
04/10/2024 59.21 59.64 58.38 58.90 58.90 924,730.00 0.00
04/09/2024 59.95 60.24 59.49 59.84 59.84 1,758,039.36 0.00
04/08/2024 59.95 60.12 59.16 59.46 59.46 3,086,330.76 0.00
04/05/2024 59.99 59.99 59.09 59.72 59.72 3,051,333.68 51,094.00
04/04/2024 60.41 60.68 59.65 59.80 59.80 3,276,501.80 0.00
04/03/2024 59.38 60.28 59.38 59.95 59.95 3,732,127.30 0.00
04/02/2024 58.33 59.37 58.02 59.29 59.29 489,101.25 0.00
04/01/2024 57.86 58.31 57.47 58.31 58.31 1,133,604.71 0.00
03/28/2024 58.20 58.43 57.82 57.97 57.97 872,680.38 15,054.00
03/27/2024 57.56 58.15 57.46 58.13 58.13 1,556,878.13 0.00
03/26/2024 57.67 57.69 57.12 57.15 57.15 1,246,618.18 0.00
03/25/2024 57.77 57.85 57.29 57.41 57.41 3,254,802.54 0.00
03/22/2024 57.99 58.21 57.59 57.65 57.65 3,556,082.60 61,684.00
03/21/2024 58.50 58.60 57.57 57.97 57.97 2,529,347.04 0.00
03/20/2024 56.57 58.71 56.40 58.14 58.14 1,043,031.60 0.00
03/19/2024 56.71 57.04 56.42 56.74 56.74 662,326.02 0.00
03/18/2024 57.40 57.41 56.56 56.69 56.69 1,372,627.28 0.00
03/15/2024 57.66 57.88 56.93 57.36 57.36 0.00 0.00
03/14/2024 57.66 57.88 56.93 57.36 57.36 2,396,865.45 0.00
03/13/2024 57.86 58.74 57.75 57.98 57.98 3,255,519.02 0.00
03/12/2024 57.64 57.85 57.21 57.66 57.66 1,660,809.93 0.00
03/11/2024 56.69 57.79 56.55 57.43 57.43 1,731,629.36 0.00
03/08/2024 57.10 57.69 56.57 56.78 56.78 2,898,335.10 51,045.00
03/07/2024 57.37 57.65 56.57 56.97 56.97 3,058,947.18 0.00
03/06/2024 57.95 58.10 56.36 56.86 56.86 3,142,269.15 0.00
03/05/2024 56.62 57.71 56.62 56.94 56.94 379,787.76 0.00
03/04/2024 55.53 57.15 55.48 57.01 57.01 2,518,586.73 0.00
03/01/2024 55.87 56.20 55.67 55.78 55.78 1,819,655.16 32,622.00
02/29/2024 55.19 55.94 54.98 55.93 55.93 1,477,202.95 0.00
02/28/2024 55.47 55.69 55.02 55.12 55.12 2,436,027.89 0.00
02/27/2024 56.37 56.49 55.96 56.31 56.31 1,089,468.24 0.00
02/26/2024 56.14 56.47 55.93 56.07 56.07 515,971.91 0.00
02/23/2024 56.03 56.78 56.02 56.43 56.43 2,352,566.70 41,690.00
02/22/2024 55.75 56.18 55.70 56.02 56.02 1,556,603.62 0.00
02/21/2024 54.84 55.83 54.76 55.76 55.76 2,104,017.78 0.00
02/20/2024 54.79 55.44 54.46 54.67 54.67 2,351,165.94 0.00
02/16/2024 55.13 55.94 55.01 55.54 55.54 1,298,136.42 23,373.00
02/15/2024 53.91 55.37 53.84 55.11 55.11 3,308,308.41 60,031.00
02/14/2024 53.49 53.88 53.26 53.69 53.69 1,285,123.84 23,936.00
02/13/2024 54.00 54.26 52.61 52.84 52.84 331,835.20 6,280.00
02/12/2024 54.00 55.28 53.85 54.81 54.81 820,122.03 14,963.00
02/09/2024 53.79 54.10 53.56 54.10 54.10 2,404,799.10 44,451.00
02/08/2024 54.17 54.17 53.51 53.79 53.79 533,274.06 9,914.00
02/07/2024 54.25 54.39 53.74 54.15 54.15 888,194.58 16,404.00
02/06/2024 53.22 54.14 53.05 53.96 53.96 536,146.56 9,936.00
02/05/2024 52.54 53.53 52.36 53.42 53.42 480,406.06 8,993.00
02/02/2024 53.09 53.75 52.50 53.54 53.54 2,757,952.48 51,512.00
02/01/2024 53.91 53.98 52.71 53.46 53.46 1,252,942.02 23,437.00
01/31/2024 54.50 54.56 53.63 53.69 53.69 2,671,238.57 49,753.00
01/30/2024 53.60 54.50 53.57 54.43 54.43 1,360,641.14 24,998.00
01/29/2024 54.17 54.20 53.43 54.06 54.06 2,831,512.32 0.00
01/26/2024 55.00 55.29 53.77 53.91 53.91 1,152,110.61 21,371.00
01/25/2024 54.76 55.10 53.78 54.78 54.78 1,958,439.78 35,751.00
01/24/2024 53.72 54.09 53.10 53.19 53.19 2,416,953.60 45,440.00
01/23/2024 54.00 54.44 53.76 53.85 53.85 546,469.80 10,148.00
01/22/2024 52.72 53.61 52.60 53.56 53.56 2,619,405.36 48,906.00
01/19/2024 52.69 52.99 52.15 52.91 52.91 2,318,674.93 43,823.00
01/18/2024 52.58 52.71 52.10 52.63 52.63 613,455.28 11,656.00
01/17/2024 52.33 52.62 52.04 52.42 52.42 1,084,674.64 20,692.00
01/16/2024 53.37 53.37 52.28 52.99 52.99 2,320,803.03 43,797.00
01/12/2024 54.02 54.16 53.03 53.29 53.29 1,350,421.89 25,341.00
01/11/2024 53.24 53.63 52.75 53.52 53.52 3,137,502.96 58,623.00
01/10/2024 53.65 53.92 53.05 53.31 53.31 188,344.23 3,533.00
01/09/2024 54.59 54.59 53.78 53.99 53.99 2,447,150.74 45,326.00
01/08/2024 54.68 55.13 54.42 55.08 55.08 350,418.96 6,362.00
01/05/2024 54.03 55.02 53.98 54.70 54.70 2,095,174.10 38,303.00
01/04/2024 54.60 54.98 54.05 54.20 54.20 340,809.60 6,288.00
01/03/2024 54.85 55.07 53.96 54.56 54.56 755,437.76 13,846.00
01/02/2024 54.74 55.68 54.63 55.17 55.17 2,717,950.05 49,265.00
12/29/2023 55.10 55.23 54.68 54.85 54.85 3,036,057.20 55,352.00
12/28/2023 55.59 55.70 55.19 55.31 55.31 1,237,782.49 22,379.00
12/27/2023 55.69 55.85 55.47 55.67 55.67 2,052,107.54 36,862.00
12/26/2023 55.21 55.89 55.12 55.84 55.84 388,869.76 6,964.00
12/22/2023 55.09 55.63 54.85 55.12 55.12 1,660,379.76 30,123.00
12/21/2023 55.01 55.18 54.49 54.89 54.89 1,500,967.05 27,345.00
12/20/2023 54.78 55.35 54.60 54.73 54.73 3,260,430.29 59,573.00
12/19/2023 54.47 55.02 54.40 54.86 54.86 724,371.44 13,204.00
12/18/2023 54.75 54.83 54.01 54.17 54.17 2,502,491.49 46,197.00
12/15/2023 53.56 54.37 53.12 54.10 54.10 131,775.42 2,436.00
12/14/2023 52.88 54.44 52.75 54.26 54.26 3,053,742.68 56,285.00
12/13/2023 50.55 52.36 50.46 52.36 52.36 470,088.08 8,978.00
12/12/2023 51.28 51.34 50.60 50.76 50.76 3,147,678.36 62,011.00
12/11/2023 50.87 51.51 50.76 51.34 51.34 993,634.36 19,354.00
12/08/2023 51.04 51.78 50.91 51.04 51.04 2,167,209.44 42,461.00
12/07/2023 51.11 51.26 50.63 50.91 50.91 2,463,585.81 48,391.00
12/06/2023 51.44 51.72 50.83 50.85 50.85 1,876,720.95 36,907.00
12/05/2023 51.74 51.79 50.97 51.36 51.36 358,663.32 6,984.00
12/04/2023 52.27 52.77 51.99 52.04 52.04 25,135.32 483.00
12/01/2023 51.80 52.60 51.61 52.36 52.36 1,676,305.40 32,015.00
11/30/2023 51.50 51.87 51.24 51.59 51.59 547,421.49 10,611.00
11/29/2023 50.99 51.97 50.97 51.37 51.37 1,992,488.19 38,787.00
11/28/2023 51.20 51.97 50.62 51.91 51.91 367,626.62 7,082.00
11/27/2023 51.40 51.60 51.03 51.13 51.13 310,410.23 6,071.00
11/24/2023 51.56 51.94 51.47 51.67 51.67 673,776.80 13,040.00
11/22/2023 51.75 51.78 51.12 51.55 51.55 3,166,716.50 61,430.00
11/21/2023 51.69 51.85 51.46 51.62 51.62 1,741,297.46 33,733.00
11/20/2023 51.67 51.89 51.39 51.84 51.84 1,042,657.92 20,113.00
11/17/2023 51.88 51.88 51.26 51.63 51.63 438,906.63 8,501.00
11/16/2023 51.47 51.57 50.87 51.39 51.39 3,236,644.98 62,982.00
11/15/2023 51.19 51.89 50.90 51.55 51.55 612,877.95 11,889.00
11/14/2023 50.00 51.49 49.93 51.01 51.01 922,017.39 18,077.00
11/13/2023 49.13 49.53 48.92 49.41 49.41 2,115,242.10 42,810.00
11/10/2023 48.54 49.67 48.54 49.64 49.64 868,451.80 17,495.00
11/09/2023 48.75 48.77 48.25 48.36 48.36 1,688,102.52 34,907.00
11/08/2023 48.54 48.62 47.79 48.26 48.26 1,919,294.37 39,774.00
11/07/2023 49.34 48.87 0.00 48.47 48.47 1,793,244.59 36,997.00
11/06/2023 49.73 49.92 0.00 49.34 49.34 1,397,604.84 28,326.00
11/03/2023 49.44 50.07 49.44 49.70 49.70 236,100.95 4,751.00
11/02/2023 48.58 49.09 48.51 49.03 49.03 1,583,311.40 32,296.00
11/01/2023 48.24 48.42 47.61 48.12 48.12 1,116,316.12 23,201.00
10/31/2023 48.39 48.79 48.12 48.33 48.33 2,965,511.95 61,366.00
10/30/2023 48.66 48.99 48.00 48.37 48.37 2,018,996.93 41,745.00
10/27/2023 48.02 48.54 47.85 48.09 48.09 876,151.71 18,219.00
10/26/2023 47.40 48.27 47.40 48.02 48.02 2,479,446.59 51,639.00
10/25/2023 48.93 49.00 47.27 47.54 47.54 279,268.13 5,875.00
10/24/2023 48.43 49.70 48.06 49.27 49.27 2,207,739.43 44,809.00
10/23/2023 48.77 48.90 48.13 48.18 48.18 1,070,159.45 22,214.00
10/20/2023 49.48 49.57 48.93 48.99 48.99 2,365,237.20 48,280.00
10/19/2023 49.80 50.28 49.39 49.51 49.51 664,604.63 13,425.00
10/18/2023 50.39 50.80 49.94 50.08 50.08 909,202.40 18,155.00
10/17/2023 49.75 51.01 49.73 50.72 50.72 1,442,273.92 28,436.00
10/16/2023 50.33 50.52 49.80 50.19 50.19 3,199,863.45 63,755.00
10/13/2023 50.56 50.67 49.62 49.73 49.73 2,352,875.49 47,313.00
10/12/2023 51.31 51.31 49.78 50.27 50.27 554,071.10 11,023.00
10/11/2023 51.10 51.50 50.51 50.89 50.89 852,661.95 16,755.00
10/10/2023 51.13 51.82 51.06 51.29 51.29 249,012.95 4,855.00
10/09/2023 50.28 50.90 49.97 50.80 50.80 2,758,592.40 54,303.00
10/06/2023 49.77 50.91 49.53 50.24 50.24 65,362.24 1,301.00
10/05/2023 50.79 51.15 49.76 49.81 49.81 103,754.23 2,083.00
10/04/2023 51.48 51.48 50.21 51.09 51.09 1,307,980.34 25,604.00
10/03/2023 50.95 52.01 50.90 51.02 51.02 1,432,131.40 28,070.00
10/02/2023 51.29 51.64 50.75 51.28 51.28 2,155,708.64 42,038.00
09/28/2023 50.96 51.16 50.53 50.90 50.90 881,196.03 17,314.00
09/27/2023 50.85 51.37 50.67 51.01 51.01 773,592.84 15,167.00
09/26/2023 50.53 51.22 50.36 50.49 50.49 907,254.81 17,969.00
09/25/2023 50.80 51.35 50.47 51.10 51.10 1,312,503.50 25,685.00
09/22/2023 51.10 51.20 50.08 50.24 50.24 3,167,883.20 63,055.00
09/21/2023 52.05 52.33 51.02 51.02 51.02 1,863,403.46 36,523.00
09/20/2023 52.96 53.49 52.43 52.44 52.44 2,188,635.84 41,736.00
09/19/2023 53.44 53.71 52.35 52.88 52.88 1,168,859.52 22,104.00
09/18/2023 53.82 53.94 53.26 53.39 53.39 861,740.67 16,142.00
09/15/2023 54.04 54.09 53.62 53.83 53.83 2,626,365.70 48,790.00
09/14/2023 53.40 54.23 53.31 54.06 54.06 2,051,279.14 37,948.00
09/13/2023 53.66 53.78 52.59 52.85 52.85 652,538.95 12,347.00
09/12/2023 53.67 54.22 53.46 53.62 53.62 2,549,684.62 47,551.00
09/11/2023 54.14 54.88 53.63 53.67 53.67 2,098,194.17 39,098.00
09/08/2023 54.31 54.76 53.61 53.71 53.71 1,853,908.07 34,517.00
09/07/2023 54.75 54.86 53.51 54.13 54.13 2,349,187.87 43,399.00
09/06/2023 53.96 54.93 53.92 54.91 54.91 2,256,087.17 41,087.00
09/05/2023 55.18 55.39 53.99 54.19 54.19 2,267,851.50 41,850.00
09/01/2023 55.03 55.56 54.76 55.30 55.30 1,321,172.30 23,891.00
08/31/2023 54.64 54.89 54.53 54.58 54.58 1,273,725.93 23,339.00
08/30/2023 54.56 54.89 54.35 54.74 54.74 506,345.00 9,250.00
08/29/2023 54.79 55.27 54.50 55.21 55.21 425,448.26 7,706.00
08/28/2023 54.16 54.87 54.15 54.58 54.58 987,024.72 18,084.00
08/25/2023 53.98 54.38 53.66 54.00 54.00 2,539,512.00 47,028.00
08/24/2023 53.00 53.88 53.00 53.65 53.65 230,051.20 4,288.00
08/23/2023 53.65 53.95 52.82 53.39 53.39 1,387,636.31 25,993.00
08/22/2023 54.30 54.43 53.54 53.79 53.79 511,065.07 9,502.00
08/21/2023 54.25 54.39 53.83 54.17 54.17 164,405.95 3,035.00
08/18/2023 53.76 54.13 53.44 54.06 54.06 57,141.42 1,057.00
08/17/2023 53.77 54.65 53.70 53.90 53.90 2,828,564.20 52,478.00
08/16/2023 53.19 53.75 53.10 53.38 53.38 1,634,075.63 30,615.00
08/10/2023 55.90 56.18 55.62 55.80 55.80 3,258,552.60 58,397.00
08/09/2023 55.42 56.03 54.86 55.55 55.55 2,571,742.80 46,296.00
08/08/2023 54.72 55.12 54.29 55.02 55.02 2,179,254.18 39,612.00
08/07/2023 54.87 55.82 54.86 55.52 55.52 1,053,952.28 18,985.00
07/31/2023 55.53 56.45 55.46 56.40 56.40 1,590,733.77 28,207.00
07/28/2023 55.46 55.86 55.17 55.50 55.50 1,377,996.35 24,831.00
07/27/2023 54.10 55.02 53.80 54.95 54.95 3,466,864.67 63,097.00
07/26/2023 53.25 53.93 53.21 53.81 53.81 2,133,529.67 39,653.00
07/25/2023 52.94 55.11 52.89 53.63 53.63 423,047.63 7,889.00
07/24/2023 53.17 53.35 52.26 52.55 52.55 1,293,623.35 24,617.00
07/21/2023 53.10 53.18 52.61 53.06 53.06 3,470,124.00 65,400.00
07/20/2023 53.32 53.33 52.60 53.05 53.05 2,359,759.87 44,486.00
07/19/2023 52.84 53.03 52.54 52.81 52.81 2,397,732.43 45,403.00
07/18/2023 52.43 53.34 52.38 52.95 52.95 2,940,472.35 55,533.00
07/17/2023 52.54 52.69 52.18 52.38 52.38 1,788,724.62 34,149.00
07/14/2023 54.01 54.06 52.76 52.91 52.91 1,313,631.15 24,830.00
07/13/2023 54.19 54.44 53.81 54.21 54.21 474,716.97 8,757.00
07/12/2023 54.36 54.64 53.24 54.13 54.13 3,147,531.13 58,153.00
07/11/2023 53.50 53.89 53.38 53.42 53.42 2,432,853.64 45,542.00
07/10/2023 52.77 53.65 52.68 53.27 53.27 1,539,731.36 28,907.00
07/07/2023 52.42 53.73 52.32 53.08 53.08 3,198,335.40 60,255.00
07/06/2023 52.29 52.87 51.77 52.85 52.85 3,195,801.38 60,475.00
07/05/2023 53.18 53.44 52.53 52.85 52.85 454,087.20 8,592.00
07/03/2023 53.25 53.99 53.25 53.77 53.77 3,104,626.03 57,739.00
06/30/2023 53.58 53.59 52.99 53.36 53.36 2,630,061.04 49,289.00
06/29/2023 52.95 53.37 52.71 53.25 53.25 2,076,288.78 38,995.00
06/28/2023 52.57 52.93 51.90 52.92 52.92 2,665,792.08 50,374.00
06/27/2023 51.93 52.61 51.66 52.58 52.58 1,432,752.42 27,249.00
06/26/2023 51.43 52.22 51.30 51.96 51.96 15,846.28 305.00
06/22/2023 50.42 51.48 50.23 51.37 51.37 459,768.12 8,951.00
06/21/2023 51.68 52.47 51.27 51.88 51.88 2,551,562.16 49,182.00
06/20/2023 52.32 52.44 51.25 51.94 51.94 1,198,255.80 23,070.00
06/16/2023 53.30 53.31 52.60 53.15 53.15 1,639,199.15 30,841.00
06/14/2023 53.56 53.83 52.51 52.77 52.77 1,062,154.56 20,128.00
06/13/2023 52.15 53.52 52.01 53.14 53.14 3,100,692.93 58,355.00
06/12/2023 51.80 52.29 51.36 51.77 51.77 1,622,884.52 31,351.00
06/09/2023 52.42 52.68 51.65 51.76 51.76 713,701.45 13,790.00
06/08/2023 54.11 54.34 52.25 52.78 52.78 1,244,077.38 23,571.00
06/07/2023 52.82 53.93 52.72 53.86 53.86 1,809,904.99 33,607.00
06/06/2023 51.11 52.87 51.07 52.63 52.63 1,526,177.63 29,001.00
06/05/2023 51.69 52.36 51.48 51.49 51.49 35,991.51 699.00
06/02/2023 50.11 51.67 50.01 51.62 51.62 762,272.54 14,767.00
06/01/2023 49.00 49.35 48.51 48.98 48.98 2,491,211.33 50,867.00
05/23/2023 51.77 52.29 51.47 51.96 51.96 1,752,714.72 33,732.00
05/22/2023 52.02 52.21 51.58 51.77 51.77 1,926,775.86 37,218.00
05/19/2023 52.25 52.34 51.63 51.95 51.95 2,167,354.00 41,720.00
05/18/2023 51.23 52.00 50.85 51.86 51.86 2,098,877.92 40,472.00
05/16/2023 52.01 52.04 50.99 51.06 51.06 705,853.44 13,824.00
05/15/2023 52.62 52.66 51.79 52.27 52.27 2,752,172.31 52,653.00
05/12/2023 52.55 52.74 52.06 52.29 52.29 1,892,009.07 36,183.00
05/11/2023 53.00 53.00 51.96 52.34 52.34 2,521,479.50 48,175.00
05/10/2023 54.28 54.55 52.86 53.46 53.46 1,696,178.88 31,728.00
05/09/2023 53.89 53.94 53.51 53.64 53.64 929,044.80 17,320.00
05/08/2023 54.42 54.91 54.03 54.14 54.14 3,507,080.92 64,778.00
05/05/2023 54.26 54.58 53.84 54.41 54.41 1,553,425.97 28,553.00
05/02/2023 53.50 53.86 52.60 53.77 53.77 1,617,670.45 30,085.00
04/26/2023 52.27 53.14 52.21 52.57 52.57 961,925.86 18,298.00
04/25/2023 54.46 55.00 52.51 52.52 52.52 1,829,534.20 34,835.00
04/24/2023 55.14 55.40 54.79 55.37 55.37 2,601,836.30 46,990.00
04/21/2023 55.36 55.48 54.71 54.87 54.87 972,152.94 17,719.00
04/20/2023 55.80 56.17 55.38 55.69 55.69 1,766,820.94 31,726.00
04/19/2023 56.40 56.57 55.84 56.45 56.45 635,119.14 11,252.00
04/18/2023 57.01 57.15 56.39 56.79 56.79 3,465,269.01 61,019.00