Cotizaciones > GSK > Cotización Histórica

Cotizacion histórica de GSK

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
05/02/2025 39.44 39.51 38.59 39.04 39.04 1,873,914.21 106,770.00
05/01/2025 39.42 39.42 38.74 38.75 38.75 2,508,093.75 0.00
04/30/2025 40.18 40.34 39.24 39.86 39.86 1,926,553.38 0.00
04/29/2025 38.50 39.19 38.24 39.18 39.18 1,265,239.74 0.00
04/28/2025 37.78 38.19 37.78 38.17 38.17 717,120.35 0.00
04/25/2025 37.45 37.54 37.05 37.42 37.42 2,076,136.44 121,944.00
04/24/2025 37.04 37.50 36.87 37.49 37.49 2,022,622.99 0.00
04/23/2025 37.10 37.25 36.73 37.03 37.03 2,252,645.99 0.00
04/22/2025 36.10 36.97 36.10 36.60 36.60 2,020,556.33 0.00
04/21/2025 36.15 36.52 35.89 36.52 36.52 863,725.81 0.00
04/17/2025 35.15 36.11 35.10 35.92 35.92 193,393.28 95,386.00
04/16/2025 35.82 35.89 35.30 35.39 35.39 2,206,113.21 0.00
04/15/2025 35.86 36.14 35.53 35.68 35.68 1,056,122.70 0.00
04/14/2025 34.82 35.46 34.75 35.26 35.26 26,617.53 0.00
04/11/2025 33.77 34.78 33.57 34.57 34.57 489,820.61 125,899.00
04/10/2025 34.24 34.26 32.78 33.64 33.64 1,799,773.64 0.00
04/09/2025 32.59 34.84 32.38 34.50 34.50 2,082,799.50 0.00
04/08/2025 35.06 35.13 33.73 34.11 34.11 1,257,431.04 0.00
04/07/2025 34.51 35.47 34.21 34.85 34.85 352,979.85 0.00
04/04/2025 37.74 37.91 36.46 36.50 36.50 346,009.09 215,864.00
04/03/2025 39.09 39.17 38.52 39.04 39.04 175,306.18 0.00
04/02/2025 37.39 37.72 37.19 37.65 37.65 2,369,615.70 0.00
04/01/2025 38.73 38.77 37.68 37.81 37.81 2,154,035.70 0.00
03/31/2025 38.11 38.82 37.89 38.81 38.81 1,986,621.98 0.00
03/28/2025 38.81 38.98 38.59 38.75 38.75 1,194,004.66 2,766,860.00
03/27/2025 38.32 38.66 38.32 38.55 38.55 899,987.21 0.00
03/26/2025 38.00 38.49 37.76 38.31 38.31 2,057,438.16 0.00
03/25/2025 39.28 39.29 38.52 38.65 38.65 1,474,497.50 0.00
03/24/2025 38.77 38.92 38.48 38.59 38.59 1,635,039.38 0.00
03/21/2025 39.29 39.50 39.19 39.22 39.22 1,831,458.15 184,862.00
03/20/2025 39.58 39.66 39.25 39.43 39.43 26,299.81 0.00
03/19/2025 39.55 39.78 39.27 39.53 39.53 1,228,199.85 0.00
03/18/2025 40.23 40.35 40.12 40.35 40.35 1,274,014.41 0.00
03/17/2025 39.88 40.46 39.85 40.28 40.28 1,434,129.12 0.00
03/14/2025 39.21 39.61 39.08 39.54 39.54 1,926,619.62 99,016.00
03/13/2025 39.02 39.38 38.93 39.24 39.24 2,358,062.73 0.00
03/12/2025 39.32 39.32 38.80 38.86 38.86 2,448.18 0.00
03/11/2025 40.12 40.12 39.37 39.63 39.63 899,006.55 0.00
03/10/2025 40.37 40.79 40.11 40.36 40.36 1,459,922.83 0.00
03/07/2025 39.50 40.59 39.50 40.05 40.05 1,531,480.98 187,358.00
03/06/2025 38.61 39.41 38.60 39.31 39.31 262,276.32 0.00
03/05/2025 38.40 38.85 38.37 38.76 38.76 468,608.40 0.00
03/04/2025 38.66 39.19 38.36 38.44 38.44 959,731.48 0.00
03/03/2025 38.17 38.39 37.78 37.97 37.97 117,122.03 0.00
02/28/2025 37.64 37.69 37.16 37.60 37.60 28,384.22 68,425.00
02/27/2025 37.07 37.37 37.00 37.31 37.31 1,969,259.11 0.00
02/26/2025 37.81 37.83 37.36 37.37 37.37 162,799.31 0.00
02/25/2025 37.56 38.39 37.56 38.39 38.39 821,046.93 0.00
02/24/2025 36.82 37.14 36.72 37.04 37.04 1,007,722.35 0.00
02/21/2025 36.20 36.66 36.06 36.62 36.62 1,749,374.02 295,551.00
02/20/2025 36.72 37.21 36.63 37.05 37.05 1,013,662.34 0.00
02/19/2025 36.50 36.63 36.36 36.55 36.55 486,267.77 0.00
02/18/2025 36.59 36.84 36.48 36.58 36.58 1,359,639.05 0.00
02/14/2025 36.48 36.60 36.19 36.29 36.29 199,703.87 174,976.00
02/13/2025 36.17 36.61 36.02 36.59 36.59 966,853.27 0.00
02/12/2025 35.72 36.25 35.53 36.17 36.17 532,175.09 0.00
02/11/2025 36.32 36.35 35.99 36.07 36.07 1,515,790.98 0.00
02/10/2025 36.37 36.88 36.37 36.45 36.45 1,459,859.28 0.00
02/07/2025 36.49 36.52 35.99 36.06 36.06 820,287.31 132,472.00
02/06/2025 37.52 37.60 36.44 36.38 36.38 2,190,677.15 0.00
02/05/2025 37.06 37.90 37.03 37.68 37.68 1,047,510.08 0.00
02/04/2025 34.59 34.97 34.24 34.84 34.84 2,059,185.57 0.00
02/03/2025 34.87 35.20 34.60 34.91 34.91 2,272,823.65 0.00
01/31/2025 35.19 35.52 35.07 35.25 35.25 1,742,055.00 145,721.00
01/30/2025 35.07 35.58 34.93 35.33 35.33 339,697.95 0.00
01/29/2025 34.95 35.24 34.94 35.07 35.07 1,671,836.10 0.00
01/28/2025 35.51 35.58 34.83 35.09 35.09 1,203,678.81 0.00
01/27/2025 34.83 35.48 34.83 35.48 35.48 290,318.96 0.00
01/24/2025 34.01 34.30 33.96 34.28 34.28 573,127.32 61,525.00
01/23/2025 33.85 34.10 33.80 34.08 34.08 1,812,176.30 0.00
01/22/2025 33.64 33.73 33.41 33.45 33.45 1,621,087.56 0.00
01/21/2025 33.57 33.78 33.55 33.75 33.75 1,444,518.90 0.00
01/17/2025 33.60 33.60 33.26 33.40 33.40 1,236,301.00 111,891.00
01/16/2025 32.82 33.47 32.73 33.50 33.50 2,169,165.60 0.00
01/15/2025 32.79 32.90 32.53 32.84 32.84 1,857,614.66 0.00
01/14/2025 32.22 32.26 31.72 32.12 32.12 237,593.30 0.00
01/13/2025 32.74 32.83 32.56 32.71 32.71 724,176.02 0.00
01/10/2025 33.26 33.37 33.01 33.01 33.01 1,830,193.26 243,934.00
01/09/2025 33.71 33.92 33.42 33.73 33.73 0.00 0.00
01/08/2025 33.71 33.92 33.42 33.73 33.73 498,571.45 0.00
01/07/2025 33.97 34.45 33.97 34.10 34.10 846,435.08 0.00
01/06/2025 33.54 34.11 33.44 33.94 33.94 450,926.84 0.00
01/03/2025 33.98 33.98 33.45 33.47 33.47 1,722,533.55 75,346.00
01/02/2025 33.94 34.18 33.85 33.94 33.94 1,868,269.20 0.00
12/31/2024 33.83 34.01 33.64 33.80 33.80 1,640,280.20 137,307.00
12/30/2024 34.08 34.08 33.58 33.65 33.65 126,479.40 0.00
12/27/2024 33.97 34.16 33.88 34.00 34.00 489,629.98 74,981.00
12/26/2024 34.00 34.13 33.90 34.12 34.12 1,780,054.85 0.00
12/24/2024 33.86 34.20 33.86 34.03 34.03 1,675,160.78 100,574.00
12/23/2024 33.86 34.04 33.65 34.10 34.10 656,597.56 0.00
12/20/2024 33.14 33.86 33.07 33.82 33.82 1,252,169.45 188,166.00
12/19/2024 33.61 33.69 33.39 33.45 33.45 817,194.51 0.00
12/18/2024 34.10 34.34 33.81 33.72 33.72 1,760,432.46 0.00
12/17/2024 34.12 34.54 34.03 34.31 34.31 1,774,111.61 0.00
12/16/2024 33.68 33.96 33.61 33.60 33.60 56,169.90 0.00
12/13/2024 34.02 34.06 33.77 33.97 33.97 1,680,360.02 213,582.00
12/12/2024 34.27 34.43 34.09 34.11 34.11 329,482.67 0.00
12/11/2024 34.81 34.97 34.43 34.47 34.47 1,643,197.11 0.00
12/10/2024 35.89 35.90 35.30 35.20 35.20 614,750.31 0.00
12/09/2024 34.57 36.29 0.00 36.03 36.03 278,405.65 0.00
12/06/2024 34.60 34.78 34.43 34.53 34.53 2,011,717.80 169,076.00
12/05/2024 34.42 34.54 34.22 34.53 34.53 911,311.56 0.00
12/04/2024 34.74 34.75 34.41 34.43 34.43 1,261,974.88 0.00
12/03/2024 34.70 35.06 34.58 34.89 34.89 415,569.52 0.00
12/02/2024 34.23 34.31 33.97 34.23 34.23 304,049.43 0.00
11/29/2024 34.05 34.20 33.91 34.11 34.11 1,998,914.22 129,060.00
11/27/2024 34.19 34.46 34.19 34.30 34.30 2,113,806.62 125,689.00
11/26/2024 34.23 34.28 33.86 34.02 34.02 2,185,985.48 0.00
11/25/2024 34.05 34.25 34.02 34.17 34.17 2,178,450.04 0.00
11/22/2024 33.83 34.14 33.79 33.98 33.98 287,054.78 108,403.00
11/21/2024 33.40 33.64 33.18 33.70 33.70 1,887,682.88 0.00
11/20/2024 33.40 33.53 33.20 33.35 33.35 1,640,335.72 0.00
11/19/2024 33.28 33.60 33.26 33.46 33.46 1,952,070.81 0.00
11/14/2024 35.40 35.45 34.60 34.38 34.38 1,136,852.20 0.00
11/13/2024 35.17 35.28 34.82 35.15 35.15 1,009,324.80 0.00
11/12/2024 35.50 35.63 35.26 35.51 35.51 977,190.16 0.00
11/11/2024 36.55 36.72 36.33 36.37 36.37 1,091,062.56 0.00
11/08/2024 36.12 36.42 36.11 36.29 36.29 1,636,025.78 398,153.00
11/07/2024 36.23 36.66 36.15 36.67 36.67 1,858,574.86 0.00
11/06/2024 35.93 36.13 35.65 35.91 35.91 403,466.85 0.00
11/05/2024 36.70 36.95 36.49 37.04 37.04 2,114,934.18 0.00
11/04/2024 37.03 37.25 36.96 36.96 36.96 1,999,724.32 0.00
11/01/2024 37.59 37.60 36.90 36.91 36.91 1,500,446.59 423,232.00
10/31/2024 36.27 36.96 36.10 36.81 36.81 20,095.53 0.00
10/30/2024 36.50 37.23 36.29 37.00 37.00 100,774.38 0.00
10/29/2024 37.94 38.26 37.89 38.06 38.06 629,429.70 0.00
10/28/2024 37.70 38.08 37.67 37.95 37.95 2,171,895.91 0.00
10/25/2024 37.95 37.99 37.44 37.51 37.51 1,610,379.32 117,384.00
10/24/2024 38.03 38.19 37.68 37.80 37.80 601,545.22 0.00
10/23/2024 37.74 37.99 37.66 37.97 37.97 2,264,004.81 0.00
10/22/2024 37.72 38.04 37.72 38.00 38.00 2,201,810.25 0.00
10/21/2024 38.49 38.52 38.09 38.18 38.18 1,640,876.02 0.00
10/18/2024 38.80 38.84 38.39 38.53 38.53 1,418,143.77 101,855.00
10/17/2024 39.21 39.24 38.93 38.99 38.99 199,745.77 0.00
10/16/2024 38.90 39.29 38.90 39.22 39.22 1,919,858.22 0.00
10/15/2024 38.93 39.40 38.85 39.00 39.00 593,307.00 0.00
10/14/2024 39.17 39.19 38.84 39.16 39.16 1,813,620.45 0.00
10/11/2024 39.02 39.15 38.64 38.81 38.81 2,432,413.82 317,910.00
10/10/2024 40.29 40.37 39.06 39.22 39.22 2,152,903.50 0.00
10/09/2024 37.88 41.78 37.83 40.31 40.31 73,485.13 0.00
10/08/2024 38.31 38.37 37.94 38.04 38.04 622,556.88 0.00
10/07/2024 39.04 39.12 38.63 38.64 38.64 57,071.28 0.00
10/04/2024 38.07 38.80 37.94 38.79 38.79 815,609.76 169,707.00
10/03/2024 38.60 38.65 38.18 38.32 38.32 1,170,599.36 0.00
10/02/2024 40.10 40.13 39.38 39.43 39.43 1,139,421.92 0.00
10/01/2024 40.47 40.57 40.28 40.32 40.32 2,440,468.52 0.00
09/30/2024 40.79 40.93 40.66 40.88 40.88 861,954.80 0.00
09/27/2024 41.09 41.43 40.68 40.68 40.68 291,233.00 70,429.00
09/26/2024 40.60 40.90 40.50 40.87 40.87 1,461,659.32 0.00
09/25/2024 41.11 41.16 40.61 40.63 40.63 1,197,203.58 0.00
09/24/2024 40.76 41.06 40.69 40.98 40.98 541,689.50 0.00
09/23/2024 40.96 41.02 40.81 40.85 40.85 2,475,125.31 0.00
09/20/2024 41.25 41.26 40.81 40.81 40.81 1,031,713.62 190,487.00
09/19/2024 42.40 42.40 41.48 41.64 41.64 656,750.49 0.00
09/18/2024 42.84 42.90 42.39 42.42 42.42 1,926,022.73 0.00
09/17/2024 43.13 43.14 42.44 42.52 42.52 2,747,531.88 0.00
09/16/2024 43.24 43.62 43.23 43.55 43.55 444,558.40 0.00
09/13/2024 43.16 43.41 42.96 43.01 43.01 274,231.76 83,539.00
09/12/2024 43.43 43.45 43.04 43.10 43.10 2,131,349.41 0.00
09/11/2024 43.97 44.02 43.42 43.77 43.77 2,206,839.63 0.00
09/10/2024 43.83 44.19 43.81 44.09 44.09 2,562,290.35 0.00
09/09/2024 43.62 44.05 43.48 43.94 43.94 1,189,715.87 0.00
09/06/2024 43.60 43.94 43.44 43.73 43.73 802,183.12 220,921.00
09/05/2024 43.39 43.73 43.03 43.10 43.10 245,540.70 0.00
09/04/2024 43.49 44.21 43.49 44.21 44.21 1,325,973.18 0.00
09/03/2024 43.63 43.83 43.34 43.43 43.43 737,269.65 0.00
08/30/2024 43.75 43.98 43.53 43.91 43.91 905,408.91 2,266,748.00
08/29/2024 43.86 43.93 43.52 43.78 43.78 1,321,917.45 0.00
08/28/2024 43.59 43.91 43.57 43.89 43.89 823,502.02 0.00
08/27/2024 42.82 44.65 42.80 44.21 44.21 2,197,386.34 0.00
08/26/2024 42.63 42.65 42.46 42.56 42.56 315,204.89 0.00
08/23/2024 42.27 42.61 42.12 42.61 42.61 34,258.44 39,169.00
08/22/2024 42.01 42.07 41.84 41.94 41.94 1,744,705.68 0.00
08/21/2024 41.72 41.99 41.70 41.87 41.87 511,464.71 0.00
08/20/2024 41.51 41.72 41.46 41.60 41.60 2,628,163.20 0.00
08/19/2024 41.32 41.70 41.29 41.50 41.50 1,603,103.50 0.00
08/16/2024 41.07 41.32 41.01 41.30 41.30 1,537,227.30 52,191.00
08/15/2024 41.66 41.70 41.37 41.39 41.39 1,454,020.59 0.00
08/14/2024 41.09 41.25 41.05 41.22 41.22 1,992,951.33 0.00
08/13/2024 40.55 41.26 40.53 41.21 41.21 1,257,329.37 0.00
08/12/2024 40.32 40.50 40.09 40.33 40.33 2,474,624.28 0.00
08/09/2024 39.69 40.35 39.68 40.26 40.26 1,217,059.80 84,845.00
08/08/2024 39.42 40.08 39.37 40.00 40.00 486,480.00 0.00
08/07/2024 39.12 39.43 38.97 39.37 39.37 1,845,076.92 0.00
08/06/2024 38.50 38.96 38.33 38.69 38.69 1,176,565.59 0.00
08/05/2024 39.74 39.99 39.28 39.40 39.40 1,081,904.89 0.00
08/02/2024 40.45 40.52 40.07 40.46 40.46 2,573,984.28 267,478.00
08/01/2024 38.90 39.73 38.72 39.65 39.65 2,390,276.34 0.00
07/31/2024 39.25 39.30 38.57 38.79 38.79 1,475,610.39 0.00
07/30/2024 39.97 40.01 39.50 39.88 39.88 414,341.13 0.00
07/29/2024 40.02 40.19 39.86 40.01 40.01 1,626,326.48 0.00
07/26/2024 39.63 40.12 39.58 39.89 39.89 2,170,454.79 131,679.00
07/25/2024 38.95 39.44 38.92 39.09 39.09 822,973.76 0.00
07/24/2024 38.86 39.29 38.86 39.28 39.28 386,544.55 0.00
07/23/2024 39.23 39.27 38.78 38.84 38.84 1,765,588.72 0.00
07/22/2024 39.40 39.58 39.30 39.42 39.42 975,684.42 0.00
07/19/2024 39.14 39.46 39.14 39.35 39.35 411,215.50 20,416.00
07/18/2024 39.74 39.83 39.30 39.34 39.34 2,365,842.91 0.00
07/17/2024 39.20 39.94 39.14 39.83 39.83 1,595,747.93 0.00
07/16/2024 38.48 38.95 38.46 38.94 38.94 27,604.92 0.00
07/15/2024 39.11 39.13 38.68 38.68 38.68 783,850.20 0.00
07/12/2024 39.39 39.51 39.14 39.16 39.16 213,970.24 52,482.00
07/11/2024 38.84 39.03 38.74 38.92 38.92 668,287.29 0.00
07/10/2024 38.54 38.64 38.45 38.58 38.58 1,860,703.70 0.00
07/09/2024 38.75 38.87 38.52 38.60 38.60 1,411,910.80 0.00
07/08/2024 38.85 38.95 38.54 38.72 38.72 1,547,289.92 0.00
07/05/2024 38.83 38.89 37.98 38.84 38.84 1,049,554.71 70,539.00
07/03/2024 38.15 38.48 38.13 38.46 38.46 1,390,494.34 65,245.00
07/02/2024 38.11 38.32 37.81 38.23 38.23 699,477.65 0.00
07/01/2024 38.43 39.06 38.32 38.38 38.38 1,360,777.50 0.00
06/28/2024 38.68 39.01 38.47 38.47 38.47 1,618,222.55 96,452.00
06/27/2024 38.40 38.78 38.22 38.64 38.64 661,663.01 0.00
06/26/2024 40.24 40.50 38.37 38.83 38.83 1,226,367.89 0.00
06/25/2024 40.47 40.48 40.20 40.32 40.32 214,099.20 63,587.00
06/24/2024 40.80 40.86 40.55 40.60 40.60 842,833.39 0.00
06/21/2024 40.25 40.52 40.21 40.48 40.48 2,198,064.00 110,778.00
06/20/2024 40.87 41.01 40.69 40.74 40.74 776,178.48 0.00
06/18/2024 41.03 41.08 40.80 40.96 40.96 1,260,011.52 62,144.00
06/17/2024 40.43 40.68 40.37 40.67 40.67 2,196,546.03 94,646.00
06/14/2024 40.82 40.88 40.48 40.66 40.66 1,539,672.22 1,109,040.00
06/13/2024 40.98 41.22 40.79 41.18 41.18 236,002.58 0.00
06/12/2024 41.36 41.38 40.98 41.12 41.12 2,299,027.46 0.00
06/11/2024 41.05 41.36 40.90 41.08 41.08 1,476,004.40 0.00
06/10/2024 41.10 41.51 40.96 41.32 41.32 2,511,760.16 0.00
06/07/2024 41.11 41.45 40.94 41.19 41.19 843,715.91 72,374.00
06/06/2024 41.69 41.87 41.48 41.56 41.56 865,133.55 0.00
06/05/2024 42.39 42.44 41.86 41.97 41.97 255,105.24 0.00
06/04/2024 41.34 41.48 41.02 41.36 41.36 422,565.39 0.00
06/03/2024 41.22 41.70 40.52 40.86 40.86 1,293,300.72 0.00
05/31/2024 44.64 45.00 44.56 44.75 44.75 751,173.50 334,767.00
05/30/2024 44.08 44.23 43.89 44.02 44.02 738,039.32 0.00
05/29/2024 44.24 44.35 44.16 44.28 44.28 178,251.15 0.00
05/28/2024 44.70 44.75 44.23 44.26 44.26 1,363,098.26 0.00
05/24/2024 45.42 45.45 45.04 45.12 45.12 614,489.28 71,936.00
05/23/2024 45.75 45.77 44.97 45.17 45.17 1,810,348.69 0.00
05/22/2024 44.53 45.77 44.42 45.76 45.76 2,868,236.80 0.00
05/21/2024 44.49 44.72 44.46 44.49 44.49 1,053,493.77 0.00
05/20/2024 45.06 45.19 44.45 44.58 44.58 587,386.08 0.00
05/17/2024 44.85 45.08 44.74 45.00 45.00 1,866,077.63 302,531.00
05/16/2024 45.12 45.20 44.82 44.89 44.89 1,046,745.02 0.00
05/15/2024 45.82 45.93 45.66 45.71 45.71 740,055.36 0.00
05/14/2024 45.34 45.75 45.30 45.68 45.68 1,897,476.53 0.00
05/13/2024 45.31 45.40 45.15 45.17 45.17 2,669,206.34 0.00
05/10/2024 44.98 45.10 44.80 45.06 45.06 1,765,045.26 39,171.00
05/09/2024 44.30 44.72 44.30 44.70 44.70 1,895,905.80 0.00
05/08/2024 44.23 44.29 44.07 44.16 44.16 220,510.07 0.00
05/07/2024 44.13 44.32 43.97 44.14 44.14 1,428,282.12 0.00
05/06/2024 43.50 43.63 43.18 43.46 43.46 1,548,045.20 0.00
05/03/2024 43.58 43.67 43.27 43.47 43.47 1,879,816.68 43,244.00
05/02/2024 42.90 43.51 42.76 43.28 43.28 497,806.56 0.00
05/01/2024 42.70 42.85 42.29 42.59 42.59 2,525,971.86 0.00
04/30/2024 41.75 42.03 41.42 41.45 41.45 378,894.45 0.00
04/29/2024 41.66 42.00 41.52 41.64 41.64 1,404,348.55 0.00
04/26/2024 40.95 41.30 40.87 41.15 41.15 195,380.20 4,748.00
04/25/2024 41.06 41.10 40.81 40.89 40.89 649,049.38 0.00
04/24/2024 41.20 41.24 40.64 40.86 40.86 1,507,304.37 0.00
04/23/2024 40.66 41.24 40.61 41.22 41.22 455,687.10 0.00
04/22/2024 39.99 40.75 39.97 40.57 40.57 2,372,898.73 0.00
04/19/2024 39.37 39.76 39.37 39.75 39.75 885,836.56 22,288.00
04/18/2024 39.39 39.50 39.16 39.27 39.27 755,790.42 0.00
04/17/2024 39.72 39.85 39.45 39.61 39.61 845,091.49 0.00
04/16/2024 40.02 40.21 39.73 39.95 39.95 1,865,671.17 0.00
04/15/2024 40.90 41.03 40.45 40.50 40.50 1,968,178.49 0.00
04/12/2024 40.96 40.97 40.50 40.63 40.63 2,235,300.08 55,016.00
04/11/2024 41.00 41.25 40.69 40.81 40.81 1,308,371.52 0.00
04/10/2024 40.62 40.72 40.49 40.69 40.69 792,503.12 0.00
04/09/2024 40.89 40.96 40.67 40.89 40.89 228,820.44 0.00
04/08/2024 41.08 41.08 40.83 40.85 40.85 494,407.55 0.00
04/05/2024 40.59 41.25 40.54 41.22 41.22 2,082,964.89 50,539.00
04/04/2024 41.73 41.87 40.85 40.86 40.86 1,717,223.22 0.00
04/03/2024 41.50 41.74 41.33 41.53 41.53 2,133,105.39 0.00
04/02/2024 42.13 42.15 41.69 41.78 41.78 1,457,369.96 0.00
04/01/2024 42.74 42.87 42.24 42.41 42.41 98,136.74 0.00
03/28/2024 43.00 43.22 42.90 42.91 42.91 2,553,662.70 59,519.00
03/27/2024 42.58 43.03 42.51 42.99 42.99 2,511,131.88 0.00
03/26/2024 42.83 42.89 42.56 42.79 42.79 1,997,973.93 0.00
03/25/2024 42.58 43.41 42.56 42.84 42.84 2,044,857.23 0.00
03/22/2024 42.54 42.68 42.33 42.37 42.37 447,247.31 10,557.00
03/21/2024 42.17 42.53 42.16 42.37 42.37 1,283,599.15 0.00
03/20/2024 42.02 42.04 41.76 41.93 41.93 858,204.75 0.00
03/19/2024 42.24 42.31 42.08 42.27 42.27 802,495.95 0.00
03/18/2024 42.21 42.35 42.17 42.17 42.17 121,744.79 0.00
03/15/2024 42.28 42.43 41.82 42.19 42.19 714,909.55 16,945.00
03/14/2024 43.21 43.23 42.82 43.09 43.09 2,169,581.50 0.00
03/13/2024 43.27 43.37 43.10 43.33 43.33 910,406.63 0.00
03/12/2024 42.93 43.26 42.81 43.26 43.26 1,045,940.28 0.00
03/11/2024 42.88 42.96 42.73 42.92 42.92 2,387,103.96 0.00
03/08/2024 43.02 43.22 42.91 43.12 43.12 845,712.56 19,613.00
03/07/2024 43.68 43.83 43.49 43.59 43.59 537,972.96 0.00
03/06/2024 42.38 42.67 42.33 42.65 42.65 169,124.89 0.00
03/05/2024 42.63 42.77 42.51 42.60 42.60 788,563.98 0.00
03/04/2024 42.04 42.39 42.02 42.42 42.42 2,049,195.30 0.00
03/01/2024 42.01 42.08 41.77 42.02 42.02 465,022.02 11,068.00
02/29/2024 42.65 42.65 41.81 41.91 41.91 488,779.92 0.00
02/28/2024 42.35 42.43 42.14 42.35 42.35 2,256,633.31 0.00
02/27/2024 42.12 42.43 42.07 42.37 42.37 112,544.60 0.00
02/26/2024 42.52 42.58 42.25 42.32 42.32 817,036.47 0.00
02/23/2024 42.35 42.44 42.15 42.25 42.25 1,727,820.50 40,900.00
02/22/2024 41.65 42.22 41.63 42.18 42.18 470,856.56 0.00
02/21/2024 41.82 41.93 41.76 41.95 41.95 581,726.43 0.00
02/20/2024 42.26 42.61 42.01 42.02 42.02 1,251,412.96 0.00
02/16/2024 42.00 42.22 41.91 42.02 42.02 608,671.31 14,487.00
02/15/2024 41.78 42.01 41.69 41.81 41.81 1,519,277.31 36,342.00
02/14/2024 41.76 41.93 41.59 41.82 41.82 2,519,613.18 60,249.00
02/13/2024 41.57 41.60 41.09 41.29 41.29 1,270,947.49 30,781.00
02/12/2024 41.41 41.41 40.89 41.11 41.11 2,172,992.38 52,858.00
02/09/2024 41.96 42.05 41.77 41.91 41.91 21,539.17 514.00
02/08/2024 41.82 41.88 41.45 41.78 41.78 1,462,960.50 35,020.00
02/07/2024 41.93 42.21 41.91 42.03 42.03 1,472,177.78 35,031.00
02/06/2024 41.69 41.77 41.31 41.77 41.77 1,409,234.63 33,742.00
02/05/2024 41.77 41.88 41.42 41.58 41.58 2,624,113.80 63,110.00
02/02/2024 40.61 40.85 40.42 40.82 40.82 1,525,623.89 37,379.00
02/01/2024 39.94 40.65 39.87 40.65 40.65 122,056.94 3,003.00
01/31/2024 40.67 41.28 39.40 39.45 39.45 1,377,436.20 34,916.00
01/30/2024 39.16 39.23 38.93 39.07 39.07 2,177,561.23 55,742.00
01/29/2024 39.19 39.21 38.87 39.07 39.07 1,750,534.53 0.00
01/26/2024 39.37 39.44 39.06 39.13 39.13 383,278.35 9,795.00
01/25/2024 38.94 38.94 38.57 38.87 38.87 339,369.18 8,732.00
01/24/2024 39.47 39.73 38.60 39.16 39.16 2,133,046.94 54,477.00
01/23/2024 39.23 39.38 39.08 39.29 39.29 1,041,523.92 26,512.00
01/22/2024 39.41 39.63 39.34 39.46 39.46 1,931,243.34 48,948.00
01/19/2024 39.48 39.71 39.37 39.70 39.70 2,277,976.97 57,387.00
01/18/2024 39.53 39.63 39.27 39.60 39.60 26,532.00 670.00
01/17/2024 39.85 39.89 39.58 39.78 39.78 939,086.46 23,607.00
01/16/2024 40.15 40.18 39.81 39.86 39.86 1,634,254.28 41,005.00
01/12/2024 39.98 40.34 39.93 40.11 40.11 755,150.97 18,827.00
01/11/2024 39.81 39.86 39.47 39.69 39.69 1,874,838.46 47,243.00
01/10/2024 39.89 40.05 39.85 40.00 40.00 476,920.00 11,923.00
01/09/2024 39.90 40.10 39.77 39.81 39.81 387,859.92 9,744.00
01/08/2024 39.29 39.55 39.24 39.53 39.53 662,952.83 16,773.00
01/05/2024 38.93 39.31 38.87 39.18 39.18 2,017,081.58 51,489.00
01/04/2024 38.64 39.18 38.63 39.06 39.06 443,213.82 11,347.00
01/03/2024 38.11 38.94 38.05 38.87 38.87 1,760,538.91 45,293.00
01/02/2024 36.90 37.58 36.83 37.48 37.48 1,624,803.58 43,357.00
12/29/2023 36.95 37.15 36.95 37.04 37.04 1,386,444.24 37,431.00
12/28/2023 37.15 37.33 37.11 37.16 37.16 2,012,251.16 54,151.00
12/27/2023 36.87 37.13 36.82 37.09 37.09 2,179,077.52 58,759.00
12/26/2023 36.88 37.04 36.88 37.04 37.04 1,416,039.20 38,230.00
12/22/2023 36.90 37.15 36.89 36.99 36.99 2,046,675.93 55,338.00
12/21/2023 36.62 36.78 36.56 36.78 36.78 2,401,701.70 65,308.00
12/20/2023 36.63 36.68 36.31 36.32 36.32 489,598.83 13,482.00
12/19/2023 36.32 36.56 36.28 36.49 36.49 1,781,635.52 48,832.00
12/18/2023 36.50 36.54 36.29 36.44 36.44 529,473.20 14,530.00
12/15/2023 36.30 36.40 35.89 35.95 35.95 552,803.15 15,377.00
12/14/2023 37.02 37.39 36.78 36.92 36.92 1,603,878.64 43,442.00
12/13/2023 36.54 36.78 36.39 36.78 36.78 1,326,327.15 36,066.00
12/12/2023 36.50 36.55 36.31 36.43 36.43 2,351,738.65 64,555.00
12/11/2023 36.23 36.41 36.14 36.35 36.35 847,747.13 23,325.00
12/08/2023 35.92 36.09 35.86 36.01 36.01 2,264,092.74 62,874.00
12/07/2023 36.04 36.08 35.81 36.01 36.01 779,292.41 21,641.00
12/06/2023 36.32 36.41 36.19 36.19 36.19 1,227,818.13 33,927.00
12/05/2023 36.26 36.40 36.14 36.36 36.36 1,490,432.76 40,991.00
12/04/2023 36.44 36.73 36.38 36.63 36.63 714,761.19 19,513.00
12/01/2023 36.03 36.55 35.99 36.52 36.52 2,093,952.68 57,345.00
11/30/2023 35.87 36.00 35.61 35.94 35.94 181,184.27 5,042.00
11/29/2023 35.56 35.62 35.36 35.49 35.49 682,199.13 19,225.00
11/28/2023 35.45 35.78 35.45 35.57 35.57 521,740.76 14,668.00
11/27/2023 35.92 35.99 35.52 35.62 35.62 1,324,308.16 37,184.00
11/24/2023 35.82 35.95 35.77 35.83 35.83 531,356.40 14,832.00
11/22/2023 35.30 35.36 35.14 35.21 35.21 1,949,190.39 55,359.00
11/21/2023 35.29 35.55 35.29 35.38 35.38 2,125,099.70 60,065.00
11/20/2023 34.97 35.32 34.97 35.18 35.18 1,678,578.52 47,714.00
11/17/2023 34.80 35.30 34.74 35.21 35.21 1,237,385.34 35,148.00
11/16/2023 34.42 34.50 34.30 34.44 34.44 1,471,269.81 42,726.00
11/15/2023 34.40 34.69 34.40 34.65 34.65 2,090,677.05 60,337.00
11/14/2023 34.65 34.69 34.43 34.53 34.53 385,644.25 11,170.00
11/13/2023 34.50 34.62 34.34 34.60 34.60 401,948.20 11,617.00
11/10/2023 34.43 34.46 33.90 34.46 34.46 1,228,774.68 35,658.00
11/09/2023 35.06 35.07 34.49 34.52 34.52 1,411,836.08 40,905.00
11/08/2023 35.14 35.30 34.96 35.11 35.11 200,337.66 5,706.00
11/07/2023 34.98 35.09 34.91 34.99 34.99 785,385.54 22,446.00
11/06/2023 34.44 34.94 0.00 34.82 34.82 1,050,310.48 30,164.00
11/03/2023 34.33 34.64 34.32 34.42 34.42 1,230,308.48 35,744.00
11/02/2023 33.99 34.20 33.68 34.14 34.14 490,281.01 14,363.00
11/01/2023 34.25 34.89 33.89 34.52 34.52 1,873,577.75 54,283.00
10/31/2023 35.39 35.71 35.24 35.66 35.66 1,011,638.54 28,369.00
10/30/2023 35.35 35.49 35.19 35.26 35.26 1,350,724.82 38,313.00
10/27/2023 35.43 35.43 34.50 34.55 34.55 369,769.68 10,704.00
10/26/2023 36.12 36.19 35.64 35.69 35.69 491,810.67 13,782.00
10/25/2023 36.13 36.28 35.83 36.06 36.06 2,167,554.49 60,118.00
10/24/2023 35.78 35.98 35.71 35.97 35.97 2,202,208.88 61,232.00
10/23/2023 35.76 35.96 35.68 35.82 35.82 1,410,215.63 39,375.00
10/20/2023 35.54 35.72 35.53 35.58 35.58 269,696.40 7,580.00
10/19/2023 35.84 35.86 35.25 35.41 35.41 99,417.24 2,808.00
10/18/2023 36.62 36.76 36.23 36.27 36.27 2,264,495.40 62,443.00
10/17/2023 36.65 36.99 36.49 36.68 36.68 146,516.63 3,995.00
10/16/2023 36.31 36.66 36.27 36.60 36.60 1,324,153.48 36,184.00
10/13/2023 36.90 37.12 36.64 36.66 36.66 417,667.38 11,393.00
10/12/2023 37.27 37.43 36.99 37.00 37.00 1,343,285.00 36,305.00
10/11/2023 37.61 37.69 37.35 37.53 37.53 1,578,286.62 42,054.00
10/10/2023 37.25 37.47 37.21 37.34 37.34 2,329,157.18 62,377.00
10/09/2023 36.95 37.11 36.71 37.10 37.10 314,676.89 8,483.00
10/06/2023 36.50 36.79 36.23 36.64 36.64 139,195.36 3,799.00
10/05/2023 35.94 36.20 35.89 36.17 36.17 1,488,334.41 41,154.00
10/04/2023 36.18 36.25 35.85 36.10 36.10 787,412.43 21,815.00
10/03/2023 36.18 36.21 35.78 35.87 35.87 642,575.18 17,914.00
10/02/2023 36.09 36.15 35.83 36.10 36.10 537,346.27 14,887.00
09/28/2023 36.69 36.85 36.31 36.34 36.34 979,508.36 26,954.00
09/27/2023 37.19 37.29 36.82 37.04 37.04 2,271,578.76 61,336.00
09/26/2023 37.63 37.75 37.30 37.31 37.31 653,036.93 17,503.00
09/25/2023 37.38 37.71 37.19 37.70 37.70 512,161.97 13,587.00
09/22/2023 37.60 37.74 37.38 37.43 37.43 2,183,187.38 58,335.00
09/21/2023 37.88 37.98 37.63 37.64 37.64 1,911,669.83 50,795.00
09/20/2023 37.90 38.21 37.87 38.06 38.06 1,915,308.15 50,330.00
09/19/2023 37.28 37.47 37.21 37.47 37.47 1,091,168.13 29,125.00
09/18/2023 37.70 37.75 37.25 37.34 37.34 1,687,842.68 45,202.00
09/15/2023 37.70 37.79 37.38 37.44 37.44 2,017,559.33 53,895.00
09/14/2023 37.10 37.38 37.04 37.38 37.38 1,621,477.00 43,384.00
09/13/2023 36.72 36.84 36.65 36.78 36.78 2,048,351.76 55,692.00
09/12/2023 36.96 36.99 36.58 36.86 36.86 1,174,016.03 31,855.00
09/11/2023 36.75 37.16 36.59 37.02 37.02 693,828.84 18,742.00
09/08/2023 35.56 36.60 35.43 36.56 36.56 1,270,094.40 34,740.00
09/07/2023 34.56 34.73 34.48 34.62 34.62 1,974,170.88 57,024.00
09/06/2023 34.60 34.62 34.32 34.43 34.43 1,227,670.51 35,657.00
09/05/2023 34.97 34.99 34.54 34.57 34.57 2,220,628.43 64,245.00
09/01/2023 35.35 35.36 34.96 35.04 35.04 319,880.16 9,129.00
08/31/2023 35.60 35.62 35.15 35.16 35.16 569,405.54 16,197.00
08/30/2023 35.70 35.79 35.46 35.49 35.49 1,283,992.71 36,179.00
08/29/2023 35.43 35.58 35.18 35.53 35.53 1,606,120.78 45,211.00
08/28/2023 34.75 35.20 34.75 35.12 35.12 1,375,334.32 39,161.00
08/25/2023 34.70 34.85 34.49 34.77 34.77 192,278.10 5,530.00
08/24/2023 34.84 35.05 34.45 34.46 34.46 450,499.13 13,075.00
08/23/2023 34.85 34.94 34.66 34.94 34.94 474,626.91 13,586.00
08/22/2023 34.72 34.80 34.63 34.65 34.65 1,568,483.09 45,273.00
08/21/2023 34.56 34.64 34.41 34.58 34.58 293,610.90 8,492.00
08/18/2023 34.51 34.69 34.44 34.52 34.52 826,323.62 23,941.00
08/17/2023 34.76 34.97 34.76 34.87 34.87 1,600,826.48 45,915.00
08/16/2023 34.99 35.27 34.99 35.06 35.06 56,656.96 1,616.00
08/14/2023 35.18 35.52 35.03 35.44 35.44 1,078,545.52 30,433.00
08/11/2023 34.63 35.55 34.62 35.33 35.33 1,922,739.75 54,430.00
08/10/2023 35.18 35.40 35.13 35.19 35.19 392,333.31 11,149.00
08/09/2023 35.03 35.31 35.03 35.19 35.19 408,849.70 11,620.00
08/08/2023 34.66 35.01 34.59 34.98 34.98 1,497,209.80 42,808.00
08/07/2023 34.50 34.64 34.45 34.63 34.63 796,478.88 23,003.00
08/03/2023 34.00 34.30 33.98 34.20 34.20 1,427,333.50 41,741.00
08/02/2023 34.65 34.87 34.60 34.68 34.68 724,430.10 20,892.00
08/01/2023 35.23 35.32 34.90 34.93 34.93 2,192,416.88 62,775.00
07/31/2023 35.54 35.62 35.41 35.58 35.58 2,087,790.03 58,687.00
07/28/2023 35.72 35.76 35.41 35.44 35.44 241,666.70 6,820.00
07/27/2023 36.24 36.38 35.87 35.88 35.88 232,645.92 6,484.00
07/26/2023 35.75 35.97 35.50 35.87 35.87 794,122.83 22,142.00
07/25/2023 35.56 35.85 35.55 35.70 35.70 120,344.70 3,371.00
07/24/2023 35.56 35.85 35.54 35.74 35.74 2,106,542.52 58,949.00
07/21/2023 35.53 35.80 35.48 35.75 35.75 1,945,350.14 54,423.00
07/20/2023 35.61 35.76 35.59 35.71 35.71 734,630.38 20,575.00
07/19/2023 35.17 35.33 35.12 35.22 35.22 2,073,071.84 58,869.00
07/18/2023 34.67 35.00 34.62 34.79 34.79 35,555.38 1,022.00
07/17/2023 34.53 34.59 34.46 34.50 34.50 1,137,396.00 32,968.00
07/14/2023 34.81 34.88 34.52 34.53 34.53 1,402,370.98 40,619.00
07/13/2023 35.06 35.12 34.81 34.82 34.82 876,119.48 25,165.00
07/12/2023 34.35 34.76 34.35 34.49 34.49 1,126,418.04 32,664.00
07/11/2023 33.91 34.15 33.90 34.11 34.11 1,776,926.34 52,094.00
07/10/2023 33.78 33.98 33.71 33.86 33.86 899,084.58 26,553.00
07/07/2023 34.02 34.07 33.72 33.80 33.80 921,860.01 27,278.00
07/06/2023 34.49 34.49 34.03 34.11 34.11 1,448,678.09 42,477.00
07/05/2023 35.03 35.06 34.72 34.75 34.75 1,609,805.34 46,332.00
07/03/2023 35.60 35.60 35.31 35.31 35.31 1,391,108.07 39,397.00
06/30/2023 35.25 35.66 35.25 35.63 35.63 2,093,075.63 58,753.00
06/29/2023 35.10 35.51 35.04 35.44 35.44 387,359.20 10,930.00
06/28/2023 35.62 35.66 35.35 35.54 35.54 1,136,409.30 31,980.00
06/27/2023 35.94 36.12 35.67 35.77 35.77 1,603,845.66 44,844.00
06/26/2023 36.39 36.44 35.98 36.28 36.28 142,016.63 3,915.00
06/23/2023 36.00 36.57 35.75 36.37 36.37 815,342.66 22,418.00
06/22/2023 34.67 34.84 34.58 34.69 34.69 1,603,938.46 46,243.00
06/21/2023 34.81 35.19 34.57 35.15 35.15 1,236,682.26 35,188.00
06/20/2023 34.80 34.90 34.63 34.63 34.63 34,417.25 994.00
06/16/2023 35.27 35.47 34.72 35.16 35.16 1,507,133.40 42,865.00
06/15/2023 34.92 35.32 34.89 35.27 35.27 2,152,822.46 61,047.00
06/14/2023 34.74 34.77 34.46 34.48 34.48 1,683,483.20 48,832.00
06/13/2023 34.38 34.65 34.37 34.61 34.61 581,413.39 16,799.00
06/12/2023 34.57 34.70 34.26 34.39 34.39 266,625.67 7,753.00
06/09/2023 34.53 34.82 34.45 34.77 34.77 1,879,179.42 54,046.00
06/08/2023 34.50 34.74 34.37 34.71 34.71 1,071,289.44 30,864.00
06/07/2023 34.67 34.70 34.25 34.36 34.36 80,150.22 2,333.00
06/06/2023 34.66 34.72 34.45 34.62 34.62 264,112.45 7,630.00
06/05/2023 34.18 34.43 34.17 34.28 34.28 1,856,059.80 54,152.00
06/02/2023 33.95 34.23 33.89 34.12 34.12 1,848,043.67 54,171.00
06/01/2023 33.52 33.93 33.34 33.82 33.82 1,170,882.22 34,621.00
05/31/2023 33.50 33.68 33.40 33.60 33.60 976,270.70 29,060.00
05/30/2023 34.30 34.30 33.78 33.84 33.84 1,105,524.79 32,674.00
05/26/2023 34.29 34.52 34.20 34.25 34.25 315,476.75 9,211.00
05/25/2023 34.50 34.54 33.94 34.11 34.11 1,442,614.23 42,293.00
05/24/2023 35.04 35.06 34.69 34.69 34.69 1,727,562.00 49,800.00
05/23/2023 35.47 35.63 35.36 35.42 35.42 1,558,905.04 44,012.00
05/22/2023 35.41 35.65 35.30 35.35 35.35 1,974,407.05 55,861.00
05/19/2023 35.16 35.65 35.16 35.60 35.60 2,236,107.20 62,812.00
05/18/2023 35.58 35.60 35.10 35.21 35.21 265,516.11 7,542.00
05/17/2023 36.56 36.57 35.91 36.14 36.14 209,359.02 5,793.00
05/16/2023 36.45 36.67 36.45 36.47 36.47 261,344.02 7,166.00
05/15/2023 36.63 36.84 36.48 36.78 36.78 2,282,897.82 62,069.00
05/12/2023 36.86 37.11 36.46 36.54 36.54 318,848.04 8,726.00
05/11/2023 36.21 36.29 35.98 36.27 36.27 1,245,149.10 34,330.00
05/10/2023 36.44 36.58 36.17 36.53 36.53 1,041,218.18 28,507.00
05/09/2023 36.31 36.59 36.28 36.45 36.45 1,258,108.20 34,516.00
05/08/2023 37.07 37.18 36.75 36.78 36.78 593,776.32 16,144.00
05/05/2023 36.48 37.04 36.44 36.98 36.98 258,675.10 6,995.00
05/04/2023 36.96 37.01 36.67 36.71 36.71 2,023,895.72 55,132.00
05/03/2023 36.80 37.22 36.73 36.85 36.85 2,252,813.84 61,143.00
05/02/2023 36.20 36.53 36.16 36.35 36.35 451,576.05 12,423.00
05/01/2023 35.99 36.37 35.96 36.20 36.20 311,935.40 8,617.00