Cotizaciones > UL > Cotización Histórica

Cotizacion histórica de UL

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
04/14/2026 58.14 58.46 57.80 57.83 57.83 1,280,414.03 0.00
04/13/2026 58.06 58.34 57.92 58.23 58.23 551,088.72 0.00
04/10/2026 58.83 58.92 58.20 58.34 58.34 549,796.16 2,918,397.00
04/09/2026 57.40 58.74 57.33 58.47 58.47 80,857.10 0.00
04/08/2026 58.20 58.34 57.79 58.25 58.25 1,586,788.25 0.00
04/07/2026 56.01 56.20 55.70 55.70 55.70 950,520.50 0.00
04/06/2026 55.53 56.10 55.17 56.02 56.02 437,964.36 0.00
04/02/2026 55.43 55.76 55.08 55.47 55.47 1,585,633.42 5,773,482.00
04/01/2026 55.10 56.25 54.95 56.06 56.06 2,054,639.97 0.00
03/31/2026 58.56 58.78 55.65 56.98 56.98 1,808,443.48 0.00
03/30/2026 59.74 60.23 59.44 59.96 59.96 2,353,593.48 0.00
03/27/2026 59.80 60.15 59.37 59.41 59.41 2,485,417.35 4,147,459.00
03/26/2026 60.53 60.81 59.76 59.79 59.79 2,234,643.79 0.00
03/25/2026 60.97 60.98 60.32 60.78 60.78 2,903,013.41 0.00
03/24/2026 60.55 61.17 60.47 60.63 60.63 2,697,913.74 0.00
03/23/2026 61.84 62.36 61.07 61.07 61.07 8,427.66 0.00
03/20/2026 62.12 62.24 61.35 61.53 61.53 290,298.54 9,101,951.00
03/19/2026 61.88 62.19 61.25 61.51 61.51 1,500,659.47 0.00
03/18/2026 63.44 63.61 62.32 62.37 62.37 2,887,374.77 0.00
03/17/2026 65.44 66.20 65.23 65.49 65.49 92,078.94 0.00
03/16/2026 65.23 65.66 65.12 65.44 65.44 1,516,441.12 0.00
03/13/2026 64.46 64.77 63.95 64.04 64.04 1,466,259.84 2,565,949.00
03/12/2026 65.13 65.48 64.37 64.41 64.41 3,672,142.92 0.00
03/11/2026 65.90 65.90 65.02 65.15 65.15 143,384.14 0.00
03/10/2026 66.03 66.77 65.83 66.40 66.40 1,886,756.00 0.00
03/09/2026 65.98 66.55 65.51 66.41 66.41 1,436,074.53 0.00
03/06/2026 66.33 66.84 66.01 66.81 66.81 4,297,820.49 3,531,690.00
03/05/2026 67.83 68.05 67.23 67.39 67.39 1,429,707.55 0.00
03/04/2026 69.10 69.10 68.46 69.07 69.07 3,725,014.17 0.00
03/03/2026 69.02 69.37 68.45 69.16 69.16 2,701,112.96 0.00
03/02/2026 72.15 72.24 71.13 71.47 71.47 4,409,055.77 0.00
02/27/2026 73.33 73.92 73.22 73.69 73.69 4,375,933.27 2,626,133.00
02/26/2026 73.51 73.75 73.04 73.27 73.27 3,761,022.37 0.00
02/25/2026 73.38 73.55 72.77 73.21 73.21 3,310,043.73 0.00
02/24/2026 74.50 74.74 74.13 74.60 74.60 1,287,372.20 0.00
02/23/2026 73.11 74.21 73.08 74.00 74.00 1,907,646.00 0.00
02/20/2026 72.60 73.28 72.32 73.23 73.23 4,743,692.94 3,436,089.00
02/19/2026 72.16 72.30 71.77 72.02 72.02 2,671,581.90 0.00
02/18/2026 73.09 73.29 72.19 72.42 72.42 812,335.14 0.00
02/17/2026 74.32 74.39 73.31 73.96 73.96 3,340,551.32 0.00
02/13/2026 74.28 74.98 73.92 74.61 74.61 3,456,084.42 6,134,432.00
02/12/2026 71.98 73.95 71.45 73.46 73.46 3,373,503.58 0.00
02/11/2026 72.40 73.32 72.05 73.25 73.25 1,248,094.80 0.00
02/10/2026 71.64 72.34 71.42 72.00 72.00 406,051.80 0.00
02/09/2026 71.57 71.76 70.80 71.37 71.37 2,399,790.85 0.00
02/06/2026 71.49 72.16 71.39 72.14 72.14 1,756,270.85 2,694,426.00
02/05/2026 71.15 71.76 70.64 71.59 71.59 4,412,736.01 0.00
02/04/2026 70.62 71.15 70.56 70.80 70.80 4,634,807.06 0.00
02/03/2026 67.78 69.54 67.70 69.17 69.17 2,272,969.40 0.00
02/02/2026 68.91 68.96 68.29 68.78 68.78 4,298,368.73 0.00
01/30/2026 68.16 68.34 67.78 68.34 68.34 20,842.17 3,069,439.00
01/29/2026 67.10 67.73 67.02 67.51 67.51 32,202.27 0.00
01/28/2026 66.60 66.93 66.30 66.51 66.51 3,563,273.25 0.00
01/27/2026 67.58 67.82 67.29 67.57 67.57 2,174,376.83 0.00
01/26/2026 66.79 67.57 66.79 67.32 67.32 3,887,797.32 0.00
01/23/2026 65.88 67.04 65.86 67.00 67.00 746,458.29 3,273,327.00
01/22/2026 64.93 65.74 64.91 65.54 65.54 2,581,620.60 0.00
01/21/2026 65.38 65.48 64.48 64.83 64.83 1,725,191.13 0.00
01/20/2026 64.04 64.96 63.96 64.91 64.91 464,604.31 0.00
01/16/2026 64.41 64.52 63.82 64.51 64.51 2,472,926.34 2,872,982.00
01/15/2026 64.38 64.62 64.10 64.21 64.21 3,059,863.34 0.00
01/14/2026 64.73 65.36 64.73 65.32 65.32 2,341,460.72 0.00
01/13/2026 64.31 64.72 64.24 64.70 64.70 3,833,863.20 0.00
01/12/2026 64.38 64.55 64.12 64.41 64.41 2,676,106.68 0.00
01/09/2026 63.60 64.24 63.56 64.20 64.20 511,288.80 2,385,565.00
01/08/2026 61.86 63.35 61.78 63.33 63.33 3,499,615.80 0.00
01/07/2026 63.04 63.16 62.36 62.62 62.62 746,806.12 0.00
01/06/2026 63.93 64.56 63.84 64.48 64.48 1,337,057.28 0.00
01/05/2026 63.39 63.91 63.02 63.74 63.74 1,748,961.86 0.00
01/02/2026 65.31 65.32 64.74 65.05 65.05 1,841,098.73 1,509,011.00
12/31/2025 65.64 65.70 65.35 65.40 65.40 2,878,777.20 752,386.00
12/30/2025 65.54 65.74 65.51 65.64 65.64 3,706,342.82 0.00
12/29/2025 65.68 65.98 65.61 65.78 65.78 1,184,147.33 0.00
12/26/2025 65.80 66.29 65.80 66.18 66.18 203,223.42 1,066,181.00
12/24/2025 65.44 66.02 65.36 65.95 65.95 1,597,506.85 552,259.00
12/23/2025 65.35 65.74 65.25 65.74 65.74 1,843,875.52 0.00
12/22/2025 65.20 65.37 64.95 64.95 64.95 1,865,364.00 0.00
12/19/2025 65.24 65.69 65.05 65.10 65.10 1,164,679.74 2,112,804.00
12/18/2025 65.42 65.77 65.20 65.21 65.21 2,372,188.09 0.00
12/17/2025 64.92 65.68 64.92 65.58 65.58 4,294,768.62 0.00
12/16/2025 64.81 64.90 64.05 64.34 64.34 3,107,750.68 0.00
12/15/2025 64.97 65.43 64.78 65.05 65.05 1,187,227.55 0.00
12/12/2025 64.42 64.95 64.42 64.94 64.94 3,518,254.38 2,293,598.00
12/11/2025 64.71 65.23 64.59 64.84 64.84 1,745,557.64 0.00
12/10/2025 64.30 64.57 63.55 63.86 63.86 340,693.10 0.00
12/09/2025 62.35 65.07 62.07 64.03 64.03 3,772,903.72 0.00
12/08/2025 55.88 56.05 55.05 55.32 55.32 2,103,543.00 0.00
12/05/2025 59.03 59.55 58.96 59.49 59.49 1,941,753.60 3,438,965.00
12/04/2025 59.52 59.67 59.03 59.10 59.10 2,869,121.34 0.00
12/03/2025 59.60 60.10 59.27 59.36 59.36 472,505.60 0.00
12/02/2025 59.44 59.74 58.98 59.56 59.56 476,718.24 0.00
12/01/2025 61.04 61.11 60.29 60.38 60.38 473,560.34 0.00
11/28/2025 60.27 60.73 60.24 60.60 60.60 2,508,840.00 3,968,052.00
11/26/2025 60.23 60.28 60.01 60.20 60.20 297,303.11 1,998,992.00
11/25/2025 59.98 60.51 59.96 60.24 60.24 2,303,818.56 0.00
11/24/2025 60.13 60.18 59.50 59.61 59.61 1,559,624.43 0.00
11/21/2025 59.77 60.53 59.68 60.42 60.42 2,278,015.26 3,192,936.00
11/20/2025 58.97 59.38 58.80 59.29 59.29 2,654,960.15 0.00
11/19/2025 59.50 59.56 58.85 58.87 58.87 1,914,819.59 0.00
11/18/2025 59.26 59.51 59.02 59.39 59.39 2,058,873.13 0.00
11/17/2025 59.36 59.63 59.12 59.22 59.22 2,371,820.22 0.00
11/14/2025 59.80 59.97 59.18 59.24 59.24 824,788.14 2,868,478.00
11/13/2025 60.40 60.76 60.14 60.33 60.33 2,682,452.79 0.00
11/12/2025 60.69 61.22 60.52 60.99 60.99 2,268,218.10 0.00
11/11/2025 61.38 61.38 61.01 61.07 61.07 2,369,454.93 0.00
11/10/2025 61.00 61.01 60.57 60.81 60.81 3,417,461.19 0.00
11/07/2025 60.45 61.58 60.40 61.48 61.48 2,646,990.55 3,677,082.00
11/06/2025 60.93 61.26 60.68 60.93 60.93 3,024,991.71 0.00
11/05/2025 60.96 61.34 60.78 61.32 61.32 2,305,137.42 0.00
11/04/2025 60.48 60.84 60.31 60.81 60.81 2,039,141.73 0.00
11/03/2025 60.35 60.84 60.20 60.69 60.69 2,623,507.32 0.00
10/31/2025 60.42 60.66 60.16 60.18 60.18 3,635,654.34 2,609,579.00
10/30/2025 60.93 61.03 60.59 60.87 60.87 3,476,650.92 0.00
10/29/2025 61.52 61.57 60.82 60.95 60.95 2,140,632.18 0.00
10/28/2025 62.07 62.16 61.66 61.93 61.93 2,948,982.74 0.00
10/27/2025 62.49 62.72 62.19 62.72 62.72 1,327,739.27 0.00
10/24/2025 62.45 62.81 62.19 62.67 62.67 227,116.08 2,710,501.00
10/23/2025 63.16 63.40 62.26 62.34 62.34 263,822.88 0.00
10/22/2025 62.00 62.77 61.80 62.18 62.18 3,106,512.80 0.00
10/21/2025 62.16 62.61 62.15 62.35 62.35 301,088.15 0.00
10/20/2025 62.68 63.14 62.65 62.88 62.88 2,626,486.20 0.00
10/17/2025 62.35 63.30 62.31 63.19 63.19 4,075,242.95 3,449,189.00
10/16/2025 61.25 62.19 61.20 62.04 62.04 510,527.16 0.00
10/15/2025 60.23 60.94 60.19 60.94 60.94 220,158.16 0.00
10/14/2025 60.27 61.12 60.27 61.01 61.01 2,301,901.67 0.00
10/13/2025 59.71 60.23 59.61 60.10 60.10 3,575,769.70 0.00
10/10/2025 59.57 60.48 59.57 60.47 60.47 2,854,673.58 4,666,290.00
10/09/2025 59.02 59.13 58.67 58.95 58.95 427,940.70 0.00
10/08/2025 59.01 59.01 58.58 58.64 58.64 987,296.13 0.00
10/07/2025 58.34 58.93 58.24 58.60 58.60 2,167,848.40 0.00
10/06/2025 58.58 58.79 58.44 58.58 58.58 1,070,340.98 0.00
10/03/2025 59.06 59.47 58.99 59.04 59.04 3,235,864.32 2,018,469.00
10/02/2025 58.88 58.98 58.68 58.90 58.90 3,587,599.00 0.00
10/01/2025 59.62 59.69 58.78 58.81 58.81 3,807,564.95 0.00
09/30/2025 59.11 59.39 59.01 59.26 59.26 364,271.22 0.00
09/29/2025 59.00 59.21 58.71 59.15 59.15 2,026,597.30 0.00
09/26/2025 59.31 59.45 59.05 59.28 59.28 1,253,594.16 2,298,598.00
09/25/2025 60.19 60.30 59.31 59.32 59.32 1,492,609.84 0.00
09/24/2025 60.00 60.38 59.93 60.07 60.07 1,170,944.51 0.00
09/23/2025 60.46 60.56 60.20 60.56 60.56 903,555.20 0.00
09/22/2025 61.15 61.15 60.43 60.46 60.46 1,344,818.05 0.00
09/19/2025 61.82 61.87 61.25 61.25 61.25 2,608,392.50 2,134,957.00
09/18/2025 61.83 61.86 61.45 61.49 61.49 1,690,345.62 0.00
09/17/2025 62.22 62.84 62.16 62.36 62.36 1,412,777.23 0.00
09/16/2025 62.24 62.34 61.87 61.87 61.87 836,977.36 0.00
09/15/2025 62.69 62.91 62.34 62.35 62.35 3,973,129.05 0.00
09/12/2025 63.36 63.59 62.84 62.90 62.90 649,202.19 2,283,136.00
09/11/2025 62.73 63.49 62.67 63.48 63.48 4,017,142.33 0.00
09/10/2025 62.89 62.96 62.60 62.83 62.83 564,608.28 0.00
09/09/2025 62.82 63.16 62.80 63.15 63.15 504,947.40 0.00
09/08/2025 63.89 64.10 63.70 64.03 64.03 120,312.37 0.00
09/05/2025 64.64 64.83 64.03 64.25 64.25 3,721,295.75 2,516,592.00
09/04/2025 64.57 64.99 64.40 64.97 64.97 127,601.08 0.00
09/03/2025 63.65 64.41 63.25 64.26 64.26 815,974.24 0.00
09/02/2025 63.50 63.86 63.35 63.56 63.56 1,571,016.05 0.00
08/29/2025 62.77 63.25 62.68 63.25 63.25 3,163,451.65 2,664,572.00
08/28/2025 62.20 62.50 61.94 62.41 62.41 1,328,664.86 0.00
08/27/2025 61.93 62.59 61.83 62.54 62.54 1,756,858.29 0.00
08/26/2025 62.14 62.19 61.79 62.07 62.07 367,673.06 0.00
08/25/2025 63.02 63.05 62.08 62.08 62.08 1,056,206.13 0.00
08/22/2025 63.16 63.62 63.03 63.07 63.07 1,702,502.74 2,034,114.00
08/21/2025 63.20 63.41 63.05 63.23 63.23 308,435.94 0.00
08/20/2025 62.98 63.70 62.96 63.53 63.53 411,928.52 0.00
08/19/2025 61.38 61.96 61.37 61.95 61.95 3,721,779.49 0.00
08/18/2025 60.95 61.42 60.86 61.29 61.29 1,777,265.00 0.00
08/15/2025 61.34 61.38 60.96 60.99 60.99 2,139,834.15 1,944,595.00
08/14/2025 61.70 61.90 61.56 61.71 61.71 1,496,467.50 0.00
08/13/2025 61.67 62.49 61.57 62.39 62.39 1,023,176.38 0.00
08/12/2025 60.93 61.14 60.65 61.11 61.11 1,749,212.64 0.00
08/11/2025 60.83 60.99 60.69 60.89 60.89 289,812.60 0.00
08/08/2025 61.02 61.18 60.84 61.06 61.06 613,969.08 1,915,121.00
08/07/2025 61.26 61.53 61.02 61.34 61.34 3,112,505.91 0.00
08/06/2025 60.30 60.85 60.10 60.82 60.82 89,709.50 0.00
08/05/2025 59.96 60.27 59.85 60.12 60.12 2,840,914.67 0.00
08/04/2025 60.11 60.29 59.82 60.17 60.17 1,453,707.20 0.00
08/01/2025 60.23 60.51 59.97 60.46 60.46 3,483,221.52 2,506,616.00
07/31/2025 58.90 59.34 58.16 58.39 58.39 2,216,061.06 0.00
07/30/2025 59.48 59.68 58.92 59.02 59.02 1,437,786.22 0.00
07/29/2025 59.35 59.47 59.02 59.34 59.34 171,418.82 0.00
07/28/2025 59.78 59.86 59.15 59.21 59.21 276,747.54 0.00
07/25/2025 60.16 60.45 60.13 60.41 60.41 1,391,489.58 1,531,468.00
07/24/2025 60.99 61.29 60.91 61.08 61.08 3,603,170.28 0.00
07/23/2025 60.29 60.93 60.25 60.91 60.91 631,149.42 0.00
07/22/2025 59.90 60.61 59.89 60.31 60.31 2,427,839.36 0.00
07/21/2025 59.70 59.93 59.58 59.67 59.67 607,619.61 0.00
07/18/2025 59.89 60.02 59.69 59.71 59.71 204,267.91 1,244,282.00
07/17/2025 59.77 59.98 59.53 59.82 59.82 1,844,096.45 0.00
07/16/2025 60.01 60.35 59.98 60.31 60.31 3,160,063.07 0.00
07/15/2025 60.59 60.63 59.92 60.23 60.23 1,423,656.51 0.00
07/14/2025 61.09 61.42 60.92 60.99 60.99 211,313.02 0.00
07/11/2025 60.96 60.99 60.55 60.77 60.77 337,792.64 1,635,520.00
07/10/2025 61.00 61.67 60.96 61.44 61.44 3,365,560.32 0.00
07/09/2025 60.68 60.80 60.46 60.76 60.76 2,871,942.92 0.00
07/08/2025 60.86 61.19 60.66 60.90 60.90 413,450.10 0.00
07/07/2025 61.40 61.64 61.29 61.41 61.41 547,548.39 0.00
07/04/2025 61.21 61.52 61.08 61.36 61.36 0.00 0.00
07/03/2025 61.21 61.52 61.08 61.36 61.36 1,958,697.02 0.00
07/02/2025 60.62 61.44 60.61 61.38 61.38 3,865,336.13 0.00
07/01/2025 61.18 61.72 61.07 61.44 61.44 4,022,886.67 0.00
06/30/2025 60.92 61.19 60.67 61.18 61.18 264,459.52 0.00
06/27/2025 60.70 61.05 60.62 60.93 60.93 3,366,106.25 87,501.00
06/26/2025 61.03 61.11 60.37 60.65 60.65 1,615,534.05 0.00
06/02/2025 63.47 63.58 63.07 63.39 63.39 993,179.56 80,741.00
05/30/2025 63.58 63.91 63.53 63.84 63.84 2,019,228.72 93,049.00
05/29/2025 63.23 63.56 63.14 63.53 63.53 1,024,929.49 0.00
05/28/2025 63.07 63.41 63.02 63.29 63.29 2,795,931.30 0.00
05/27/2025 63.76 64.08 63.60 63.70 63.70 2,357,925.21 0.00
05/23/2025 63.33 63.76 62.93 63.75 63.75 3,292,368.75 109,575.00
05/22/2025 63.04 63.50 62.86 63.31 63.31 1,227,517.59 0.00
05/21/2025 63.41 63.72 63.36 63.50 63.50 247,142.00 0.00
05/20/2025 62.77 63.32 62.76 63.32 63.32 1,222,296.07 0.00
05/19/2025 62.00 62.49 61.98 62.47 62.47 651,811.98 0.00
05/16/2025 61.35 61.80 61.26 61.79 61.79 1,213,766.32 124,762.00
05/15/2025 61.38 61.82 61.22 61.82 61.82 1,472,305.12 0.00
05/14/2025 60.90 60.93 60.51 60.60 60.60 1,746,492.00 0.00
05/13/2025 60.90 61.04 60.53 60.80 60.80 3,089,845.08 0.00
05/12/2025 61.27 61.60 61.09 61.46 61.46 1,069,685.73 0.00
05/09/2025 62.62 62.82 62.41 62.53 62.53 2,801,120.00 86,870.00
05/08/2025 63.03 63.20 62.53 62.60 62.60 3,950,873.80 0.00
05/07/2025 63.87 64.36 63.67 64.18 64.18 1,613,677.74 0.00
05/06/2025 64.21 64.21 63.81 63.92 63.92 2,527,588.56 0.00
05/05/2025 63.80 63.85 63.25 63.47 63.47 3,229,860.78 0.00
05/02/2025 63.62 63.71 63.24 63.48 63.48 2,464,036.03 97,124.00
05/01/2025 63.26 63.28 62.65 63.04 63.04 2,438,324.16 0.00
04/30/2025 63.68 63.81 63.17 63.57 63.57 2,342,999.49 0.00
04/29/2025 62.71 63.11 62.60 63.11 63.11 942,283.86 0.00
04/28/2025 62.96 63.20 62.64 63.20 63.20 1,154,319.87 0.00
04/25/2025 62.76 62.87 62.41 62.60 62.60 2,270,314.20 111,399.00
04/24/2025 63.87 63.99 63.57 63.73 63.73 1,871,622.64 0.00
04/23/2025 63.81 64.22 63.09 64.22 64.22 353,246.72 0.00
04/22/2025 65.16 65.66 64.84 65.49 65.49 846,130.80 0.00
04/21/2025 63.79 64.19 63.45 63.72 63.72 4,009,198.68 0.00
04/17/2025 63.18 64.12 63.18 63.81 63.81 1,305,616.41 127,010.00
04/16/2025 62.81 62.94 62.28 62.54 62.54 459,856.62 0.00
04/15/2025 61.92 62.36 61.84 62.11 62.11 3,825,479.12 0.00
04/14/2025 61.43 62.24 61.42 62.16 62.16 4,008,438.11 0.00
04/11/2025 60.90 61.95 60.68 61.89 61.89 829,326.00 136,756.00
04/10/2025 59.37 60.18 58.94 59.93 59.93 2,493,419.32 0.00
04/09/2025 57.46 59.63 57.38 59.45 59.45 1,482,498.86 0.00
04/08/2025 58.74 59.06 57.70 57.92 57.92 2,319,495.75 0.00
04/07/2025 57.57 58.72 56.84 57.87 57.87 2,963,638.44 0.00
04/04/2025 62.04 62.35 60.07 60.15 60.15 2,581,998.90 123,354.00
04/03/2025 62.35 63.03 62.20 62.57 62.57 3,874,838.14 0.00
04/02/2025 60.00 60.22 59.66 59.90 59.90 3,063,449.57 0.00
04/01/2025 59.82 59.85 59.38 59.60 59.60 3,771,190.00 0.00
03/31/2025 59.59 59.89 59.29 59.55 59.55 2,992,076.71 0.00
03/28/2025 59.17 59.40 58.98 59.18 59.18 1,290,183.18 2,941,086.00
03/27/2025 58.19 58.74 58.18 58.68 58.68 1,509,531.72 0.00
03/26/2025 57.69 58.24 57.68 58.17 58.17 1,918,863.35 0.00
03/25/2025 58.45 58.49 58.02 58.11 58.11 920,636.73 0.00
03/24/2025 58.56 58.71 58.01 58.17 58.17 1,864,930.20 0.00
03/21/2025 58.77 58.97 58.58 58.64 58.64 402,939.72 70,868.00
03/20/2025 59.02 59.26 58.70 59.26 59.26 1,336,313.00 0.00
03/19/2025 58.71 58.96 58.55 58.92 58.92 3,281,742.24 0.00
03/18/2025 58.78 59.10 58.68 58.70 58.70 356,661.20 0.00
03/17/2025 59.46 59.96 59.37 59.75 59.75 2,744,974.75 0.00
03/14/2025 58.48 58.83 58.42 58.74 58.74 31,305.75 21,700.00
03/13/2025 58.58 58.70 58.20 58.62 58.62 2,620,431.24 0.00
03/12/2025 59.26 59.50 59.08 59.09 59.09 1,242,616.64 0.00
03/11/2025 60.06 60.06 58.98 59.42 59.42 330,553.46 0.00
03/10/2025 60.63 61.25 59.99 60.30 60.30 1,505,992.50 0.00
03/07/2025 59.05 59.63 58.94 59.21 59.21 181,833.91 74,931.00
03/06/2025 58.23 58.57 58.18 58.18 58.18 1,715,262.76 0.00
03/05/2025 58.12 58.67 58.05 58.38 58.38 2,201,029.38 0.00
03/04/2025 58.89 59.11 58.00 58.03 58.03 2,690,328.83 0.00
03/03/2025 57.28 57.80 57.27 57.74 57.74 2,396,117.97 0.00
02/28/2025 56.67 56.81 56.21 56.62 56.62 1,904,640.18 113,094.00
02/27/2025 56.38 56.68 56.23 56.44 56.44 2,112,587.79 0.00
02/26/2025 55.93 56.31 55.86 56.04 56.04 145,634.96 0.00
02/25/2025 55.43 56.15 55.31 55.86 55.86 2,602,517.40 0.00
02/24/2025 56.12 56.73 56.09 56.33 56.33 2,033,219.85 0.00
02/21/2025 55.36 56.21 55.28 56.14 56.14 2,427,269.04 158,068.00
02/20/2025 54.82 55.57 54.82 55.52 55.52 733,353.15 0.00
02/19/2025 54.80 55.69 54.67 55.67 55.67 430,568.77 0.00
02/18/2025 54.53 54.90 54.32 54.90 54.90 1,006,938.99 0.00
02/14/2025 55.69 55.78 55.00 55.01 55.01 247,324.96 58,272.00
02/13/2025 55.33 56.34 55.16 56.05 56.05 1,537,343.08 0.00
02/12/2025 58.78 59.29 58.60 59.03 59.03 1,587,763.45 0.00
02/11/2025 58.58 58.85 58.42 58.86 58.86 2,698,179.12 0.00
02/10/2025 58.54 58.57 58.21 58.29 58.29 2,042,239.64 0.00
02/07/2025 58.22 58.33 57.96 58.19 58.19 680,823.00 59,990.00
02/06/2025 58.03 58.14 57.84 58.06 58.06 375,933.25 0.00
02/05/2025 58.10 58.27 57.76 58.28 58.28 635,715.01 0.00
02/04/2025 57.61 57.65 57.29 57.28 57.28 3,554,642.48 0.00
02/03/2025 56.93 57.82 56.92 57.75 57.75 3,661,785.16 0.00
01/31/2025 57.67 57.94 57.37 57.38 57.38 942,868.16 63,796.00
01/30/2025 58.10 58.46 57.81 58.27 58.27 2,288,741.40 0.00
01/29/2025 57.53 57.61 57.12 57.30 57.30 2,367,605.10 0.00
01/28/2025 58.22 58.24 57.40 57.52 57.52 386,284.00 0.00
01/27/2025 57.66 58.25 57.52 58.10 58.10 2,100,585.68 0.00
01/24/2025 56.66 56.80 56.49 56.60 56.60 1,635,513.60 123,507.00
01/23/2025 56.59 56.74 56.31 56.69 56.69 3,230,818.26 0.00
01/22/2025 56.65 56.66 56.09 56.01 56.01 1,354,383.18 0.00
01/21/2025 56.79 57.08 56.66 56.93 56.93 2,578,540.16 0.00
01/17/2025 56.02 56.28 55.61 55.71 55.71 790,357.77 77,813.00
01/16/2025 54.82 55.56 54.77 55.50 55.50 860,650.56 0.00
01/15/2025 55.07 55.12 54.60 54.71 54.71 2,252,546.00 0.00
01/14/2025 54.72 54.85 54.61 54.75 54.75 667,333.70 0.00
01/13/2025 54.88 55.16 54.77 55.07 55.07 1,106,150.55 0.00
01/10/2025 55.63 55.77 55.10 55.15 55.15 948,193.95 89,701.00
01/09/2025 55.58 56.15 55.29 56.13 56.13 0.00 0.00
01/08/2025 55.58 56.12 55.29 56.13 56.13 757,192.16 0.00
01/07/2025 56.04 56.42 55.87 55.85 55.85 608,703.65 0.00
01/06/2025 55.56 55.85 55.36 55.44 55.44 3,168,174.24 0.00
01/03/2025 57.03 57.04 56.47 56.58 56.58 2,390,674.74 104,032.00
01/02/2025 56.89 57.05 56.51 56.55 56.55 524,630.18 0.00
12/31/2024 56.86 57.18 56.45 56.75 56.75 2,811,508.50 114,002.00
12/30/2024 57.17 57.20 56.65 56.81 56.81 1,340,206.56 0.00
12/27/2024 57.26 57.64 57.26 57.42 57.42 2,287,383.12 57,502.00
12/26/2024 57.00 57.60 57.00 57.51 57.51 3,442,092.00 0.00
12/24/2024 57.08 57.25 57.04 57.18 57.18 3,197,048.16 88,650.00
12/23/2024 57.27 57.29 56.93 57.23 57.23 3,677,031.00 0.00
12/20/2024 56.96 57.65 56.88 57.59 57.59 1,008,516.08 167,452.00
12/19/2024 57.70 57.82 57.34 57.55 57.55 1,902,334.70 0.00
12/18/2024 58.70 58.89 58.03 57.89 57.89 3,780,124.72 0.00
12/17/2024 58.97 59.51 58.94 59.26 59.26 1,561,921.84 0.00
12/16/2024 58.96 59.89 58.94 59.35 59.35 3,039,889.82 0.00
12/13/2024 58.97 58.97 58.62 58.87 58.87 2,382,527.77 110,982.00
12/12/2024 58.56 59.20 58.54 58.73 58.73 3,786,966.25 0.00
12/11/2024 58.94 59.23 58.75 58.78 58.78 387,515.00 0.00
12/10/2024 58.56 58.84 58.37 58.73 58.73 1,850,064.11 0.00
12/09/2024 58.59 59.06 58.47 58.86 58.86 2,052,198.72 0.00
12/06/2024 59.64 59.68 58.91 59.01 59.01 3,788,737.05 99,648.00
12/05/2024 59.49 59.68 59.40 59.52 59.52 2,638,645.20 0.00
12/04/2024 58.91 59.37 58.85 59.37 59.37 2,459,342.88 0.00
12/03/2024 59.88 59.91 59.35 59.37 59.37 3,410,846.58 0.00
12/02/2024 59.96 59.98 59.53 59.91 59.91 93,784.95 0.00
11/29/2024 59.70 59.89 59.54 59.82 59.82 2,840,373.24 112,917.00
11/27/2024 59.74 60.00 59.71 59.72 59.72 3,671,466.16 230,331.00
11/26/2024 59.28 59.28 58.85 59.09 59.09 3,376,303.84 0.00
11/25/2024 58.95 59.13 58.70 58.83 58.83 3,202,746.40 0.00
11/22/2024 58.27 58.86 58.24 58.60 58.60 2,082,817.87 296,574.00
11/21/2024 57.22 57.66 57.18 57.61 57.61 2,599,245.60 0.00
11/20/2024 57.50 57.55 57.17 57.54 57.54 2,883,329.40 0.00
11/19/2024 57.51 57.95 57.48 57.84 57.84 1,007,865.64 0.00
11/14/2024 57.45 57.64 57.37 57.40 57.40 1,157,302.50 0.00
11/13/2024 57.34 57.54 56.98 57.42 57.42 973,656.74 0.00
11/12/2024 57.61 57.71 57.41 57.58 57.58 2,521,980.21 0.00
11/11/2024 58.50 58.61 58.17 58.22 58.22 446,639.55 0.00
11/08/2024 58.69 59.00 58.54 58.93 58.93 3,397,844.87 108,805.00
11/07/2024 59.54 59.80 59.43 59.57 59.57 946,746.00 0.00
11/06/2024 60.04 60.07 59.08 59.30 59.30 1,257,447.36 0.00
11/05/2024 61.37 61.72 61.24 61.59 61.59 3,271,290.99 0.00
11/04/2024 61.72 61.88 61.31 61.34 61.34 3,693,430.28 0.00
11/01/2024 61.77 61.83 61.29 61.33 61.33 1,018,813.96 115,109.00
10/31/2024 60.92 61.11 60.79 60.89 60.89 1,797,290.13 0.00
10/30/2024 61.60 61.92 61.57 61.59 61.59 289,780.95 0.00
10/29/2024 62.25 62.45 62.02 62.31 62.31 2,668,710.07 0.00
10/28/2024 62.28 62.59 62.25 62.58 62.58 3,516,370.20 0.00
10/25/2024 61.98 62.07 61.65 61.70 61.70 3,248,998.60 97,195.00
10/24/2024 62.33 62.41 61.96 62.32 62.32 711,071.20 0.00
10/23/2024 60.23 60.64 60.18 60.62 60.62 3,149,373.56 0.00
10/22/2024 61.77 62.02 61.67 61.82 61.82 3,058,853.60 0.00
10/21/2024 62.64 62.78 62.19 62.31 62.31 151,974.09 0.00
10/18/2024 62.60 63.00 62.40 62.95 62.95 3,320,537.59 92,584.00
10/17/2024 63.18 63.32 62.92 62.93 62.93 780,710.47 0.00
10/16/2024 63.26 63.34 62.98 63.19 63.19 414,842.35 0.00
10/15/2024 63.53 63.90 63.25 63.33 63.33 3,110,832.93 0.00
10/14/2024 62.73 63.14 62.64 63.13 63.13 3,424,802.50 0.00
10/11/2024 62.81 62.96 62.74 62.80 62.80 399,187.82 55,164.00
10/10/2024 62.66 62.72 62.32 62.41 62.41 180,364.90 0.00
10/09/2024 62.64 62.98 62.60 62.85 62.85 536,382.07 0.00
10/08/2024 62.68 62.91 62.44 62.90 62.90 82,015.08 0.00
10/07/2024 62.66 62.69 62.20 62.26 62.26 368,081.12 0.00
10/04/2024 62.25 62.88 62.17 62.85 62.85 483,253.65 41,643.00
10/03/2024 63.44 63.48 62.81 62.93 62.93 636,977.46 0.00
10/02/2024 64.32 64.43 64.07 64.13 64.13 1,137,473.81 0.00
10/01/2024 64.69 64.76 64.39 64.61 64.61 232,578.00 0.00
09/30/2024 65.46 65.49 64.62 64.90 64.90 2,081,247.54 0.00
09/27/2024 65.56 65.87 65.39 65.44 65.44 385,114.40 68,947.00
09/26/2024 64.72 65.31 64.53 65.24 65.24 1,404,095.28 0.00
09/25/2024 65.39 65.50 65.28 65.35 65.35 3,846,828.39 0.00
09/24/2024 64.62 65.01 64.44 64.78 64.78 3,834,198.64 0.00
09/23/2024 64.71 65.12 64.60 64.92 64.92 1,123,743.57 0.00
09/20/2024 64.41 64.45 64.17 64.36 64.36 465,737.14 30,336.00
09/19/2024 64.55 64.59 64.20 64.33 64.33 2,766,061.34 0.00
09/18/2024 64.91 64.96 64.30 64.42 64.42 2,320,743.62 0.00
09/17/2024 64.87 65.15 64.70 64.79 64.79 3,665,688.62 0.00
09/16/2024 65.54 65.62 65.37 65.56 65.56 1,309,626.56 0.00
09/13/2024 64.97 65.23 64.91 65.06 65.06 507,858.36 59,880.00
09/12/2024 64.69 64.93 64.36 64.89 64.89 196,017.59 0.00
09/11/2024 65.15 65.20 64.50 64.92 64.92 3,076,493.88 0.00
09/10/2024 65.52 65.60 65.08 65.36 65.36 3,957,221.20 0.00
09/09/2024 65.46 65.87 65.37 65.59 65.59 2,068,577.42 0.00
09/06/2024 65.45 65.63 65.25 65.25 65.25 1,227,678.75 57,528.00
09/05/2024 65.32 65.71 65.27 65.43 65.43 4,098,404.34 0.00
09/04/2024 64.89 65.27 64.89 65.12 65.12 3,039,437.97 0.00
09/03/2024 64.80 65.04 64.69 64.85 64.85 1,196,547.35 0.00
08/30/2024 64.79 64.92 64.34 64.80 64.80 1,143,826.14 2,098,274.00
08/29/2024 64.28 65.17 64.28 65.06 65.06 1,804,374.04 0.00
08/28/2024 64.03 64.37 63.97 64.36 64.36 2,063,929.21 0.00
08/27/2024 64.00 64.24 63.86 64.14 64.14 849,724.62 0.00
08/26/2024 63.37 63.75 63.37 63.62 63.62 1,366,493.98 0.00
08/23/2024 62.90 63.62 62.80 63.62 63.62 3,087,363.18 116,510.00
08/22/2024 62.90 63.18 62.47 62.47 62.47 1,388,708.10 0.00
08/21/2024 61.57 61.90 61.36 61.80 61.80 1,348,614.08 0.00
08/20/2024 61.20 61.50 61.18 61.33 61.33 3,061,895.93 0.00
08/19/2024 61.06 61.59 61.03 61.44 61.44 3,809,648.64 0.00
08/16/2024 61.12 61.21 60.89 60.99 60.99 968,704.17 36,652.00
08/15/2024 61.09 61.43 60.90 61.32 61.32 1,526,007.72 0.00
08/14/2024 60.50 60.98 60.44 60.87 60.87 2,454,765.36 0.00
08/13/2024 60.40 60.85 60.36 60.80 60.80 3,552,908.80 0.00
08/12/2024 60.26 60.39 60.07 60.17 60.17 2,995,615.35 0.00
08/09/2024 60.69 60.72 60.29 60.45 60.45 393,859.62 69,719.00
08/08/2024 61.14 61.59 61.05 61.39 61.39 1,461,454.08 0.00
08/07/2024 61.29 61.72 61.11 61.11 61.11 2,378,401.20 0.00
08/06/2024 60.15 61.51 60.12 61.34 61.34 3,911,713.14 0.00
08/05/2024 60.66 60.85 60.29 60.68 60.68 1,480,106.56 0.00
08/02/2024 62.26 62.65 61.94 62.57 62.57 1,656,165.33 125,648.00
08/01/2024 61.35 61.80 60.92 61.65 61.65 3,770,452.35 0.00
07/31/2024 61.23 61.62 61.03 61.40 61.40 49,177.40 0.00
07/30/2024 60.71 61.16 60.47 61.05 61.05 1,894,198.35 0.00
07/29/2024 60.99 61.07 60.63 60.90 60.90 328,860.00 0.00
07/26/2024 60.46 60.88 60.22 60.69 60.69 1,023,027.73 392,220.00
07/25/2024 60.07 60.25 59.08 59.09 59.09 538,737.03 0.00
07/24/2024 56.42 57.00 56.40 56.58 56.58 728,806.98 0.00
07/23/2024 57.73 57.82 57.25 57.28 57.28 82,597.76 0.00
07/22/2024 58.33 58.38 57.77 58.14 58.14 3,032,089.06 0.00
07/19/2024 58.27 58.53 57.85 58.01 58.01 2,443,265.18 217,395.00
07/18/2024 58.55 58.61 58.00 58.08 58.08 3,644,380.48 0.00
07/17/2024 57.70 58.19 57.69 58.19 58.19 1,027,139.81 0.00
07/16/2024 57.15 57.37 56.98 57.36 57.36 413,049.36 0.00
07/15/2024 57.59 57.60 56.90 56.97 56.97 1,378,047.33 0.00
07/12/2024 57.21 57.83 57.17 57.62 57.62 2,658,701.79 129,081.00
07/11/2024 56.96 57.03 56.58 56.62 56.62 3,656,632.84 0.00
07/10/2024 56.22 56.62 56.20 56.55 56.55 2,083,924.05 0.00
07/09/2024 56.00 56.00 55.54 55.54 55.54 1,005,718.32 0.00
07/08/2024 55.85 55.97 55.69 55.85 55.85 1,871,589.33 0.00
07/05/2024 55.42 55.57 55.09 55.51 55.51 3,577,786.03 92,080.00
07/03/2024 54.89 55.05 54.85 54.99 54.99 207,642.24 72,300.00
07/02/2024 54.50 54.85 54.41 54.80 54.80 1,294,595.20 0.00
07/01/2024 55.33 55.69 54.69 54.72 54.72 957,818.88 0.00
06/28/2024 54.91 55.07 54.69 54.99 54.99 2,337,577.30 84,674.00
06/27/2024 55.70 55.77 55.27 55.35 55.35 2,031,843.15 0.00
06/26/2024 55.61 55.85 55.49 55.71 55.71 366,148.96 0.00
06/25/2024 56.31 56.35 55.97 56.13 56.13 2,086,239.84 56,294.00
06/24/2024 56.11 56.37 56.11 56.31 56.31 1,089,389.14 0.00
06/21/2024 56.07 56.24 55.81 56.01 56.01 868,917.58 43,113.00
06/20/2024 55.98 56.24 55.93 56.14 56.14 3,056,542.30 0.00
06/18/2024 56.26 56.43 56.13 56.14 56.14 1,271,906.83 25,677.00
06/17/2024 55.98 56.47 55.93 56.38 56.38 1,327,067.50 0.00
06/14/2024 56.16 56.38 56.03 56.25 56.25 1,045,707.04 41,295.00
06/13/2024 56.12 56.33 56.02 56.25 56.25 1,155,037.50 0.00
06/12/2024 56.39 56.45 56.00 56.08 56.08 3,151,920.32 0.00
06/11/2024 55.21 55.58 55.06 55.58 55.58 674,791.65 0.00
06/10/2024 55.66 55.69 55.36 55.62 55.62 1,988,526.24 0.00
06/07/2024 56.02 56.05 55.59 55.61 55.61 2,167,844.63 81,333.00
06/06/2024 55.85 56.19 55.84 56.07 56.07 225,157.04 0.00
06/05/2024 56.10 56.11 55.80 56.09 56.09 2,065,778.81 0.00
06/04/2024 55.90 55.93 55.58 55.77 55.77 1,358,045.05 0.00
06/03/2024 54.86 55.26 54.80 55.25 55.25 198,661.02 0.00
05/31/2024 54.21 54.77 54.14 54.77 54.77 1,242,344.03 47,349.00
05/30/2024 54.08 54.28 54.02 54.05 54.05 2,568,942.45 0.00
05/29/2024 53.82 53.89 53.51 53.52 53.52 1,735,332.48 0.00
05/28/2024 54.42 54.42 54.04 54.14 54.14 1,661,773.16 0.00
05/24/2024 54.57 54.90 54.50 54.55 54.55 3,257,616.90 123,818.00
05/23/2024 54.98 54.98 54.30 54.35 54.35 1,595,895.27 0.00
05/22/2024 54.19 54.41 54.09 54.22 54.22 119,500.88 0.00
05/21/2024 54.32 54.49 54.22 54.27 54.27 1,270,026.54 0.00
05/20/2024 54.43 54.50 54.15 54.15 54.15 3,225,796.67 0.00
05/17/2024 54.63 54.85 54.49 54.76 54.76 1,023,245.36 720,649.00
05/16/2024 53.99 54.20 53.86 54.05 54.05 1,649,399.36 0.00
05/15/2024 54.18 54.53 54.12 54.51 54.51 862,923.16 0.00
05/14/2024 53.96 54.12 53.81 54.07 54.07 1,402,143.24 0.00
05/13/2024 54.16 54.28 53.87 53.92 53.92 2,846,814.24 0.00
05/10/2024 53.49 53.65 53.42 53.50 53.50 337,371.00 6,306.00
05/09/2024 53.05 53.43 53.05 53.41 53.41 2,624,214.89 0.00
05/08/2024 52.84 52.94 52.57 52.69 52.69 2,685,249.08 0.00
05/07/2024 52.67 52.91 52.50 52.68 52.68 341,860.75 0.00
05/06/2024 52.20 52.28 51.91 52.18 52.18 2,005,659.18 0.00
05/03/2024 52.58 52.62 52.08 52.13 52.13 454,321.50 8,716.00
05/02/2024 52.03 52.21 51.92 52.02 52.02 3,122,136.36 0.00
05/01/2024 51.61 52.12 51.45 51.87 51.87 1,520,465.31 0.00
04/30/2024 51.74 51.96 51.62 51.88 51.88 2,690,600.63 0.00
04/29/2024 51.58 51.62 51.34 51.46 51.46 1,274,025.80 0.00
04/26/2024 51.22 51.53 51.16 51.22 51.22 1,508,076.89 29,446.00
04/25/2024 50.57 51.11 50.29 50.95 50.95 393,346.35 0.00
04/24/2024 48.19 48.21 47.87 48.12 48.12 2,282,764.68 0.00
04/23/2024 47.81 48.17 47.81 48.01 48.01 3,057,708.89 0.00
04/22/2024 47.63 48.08 47.56 48.06 48.06 3,114,108.17 0.00
04/19/2024 47.23 47.39 47.02 47.35 47.35 2,034,083.24 42,963.00
04/18/2024 46.98 47.10 46.63 46.82 46.82 320,589.12 0.00
04/17/2024 46.93 47.04 46.47 46.71 46.71 3,040,867.71 0.00
04/16/2024 46.64 46.69 46.49 46.53 46.53 499,120.20 0.00
04/15/2024 47.03 47.12 46.65 46.74 46.74 1,267,733.61 0.00
04/12/2024 47.39 47.44 46.76 46.80 46.80 1,595,803.09 34,102.00
04/11/2024 48.04 48.07 47.58 47.67 47.67 777,320.82 0.00
04/10/2024 48.13 48.19 47.67 47.75 47.75 935,467.79 0.00
04/09/2024 48.48 48.55 48.24 48.38 48.38 3,033,764.66 0.00
04/08/2024 48.25 48.39 48.16 48.19 48.19 1,973,380.50 0.00
04/05/2024 48.48 48.50 48.26 48.43 48.43 1,947,798.78 40,223.00
04/04/2024 49.14 49.21 48.65 48.73 48.73 3,128,827.15 0.00
04/03/2024 49.32 49.34 48.88 48.88 48.88 2,894,035.38 0.00
04/02/2024 49.98 50.10 49.59 49.59 49.59 0.00 0.00
04/01/2024 49.98 50.10 49.59 49.59 49.59 1,052,597.34 0.00
03/28/2024 49.99 50.24 49.99 50.24 50.24 2,660,345.13 52,958.00
03/27/2024 49.55 50.10 49.53 50.10 50.10 545,083.70 0.00
03/26/2024 50.11 50.19 49.66 49.66 49.66 684,692.80 0.00
03/25/2024 50.10 50.22 49.59 49.65 49.65 2,238,244.83 0.00
03/22/2024 49.96 50.27 49.92 49.98 49.98 2,928,328.20 58,590.00