Cotizaciones > HAVA > Cotización Histórica

Cotizacion histórica de HAVA

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
11/25/2022 469.00 469.00 450.00 455.00 455.00 694,378.00 1,512.00
11/24/2022 445.00 475.00 445.00 464.00 464.00 2,910,244.00 6,405.00
11/23/2022 430.00 445.00 429.00 445.00 445.00 1,141,537.00 2,584.00
11/22/2022 416.00 430.00 410.00 424.50 424.50 571,325.50 1,343.00
11/18/2022 420.00 420.00 405.00 415.00 415.00 1,147,518.50 2,765.00
11/17/2022 410.00 410.00 390.00 410.00 410.00 802,610.00 1,969.00
11/16/2022 373.00 410.00 373.00 405.00 405.00 92,440.00 234.00
11/15/2022 370.00 390.00 370.00 370.00 370.00 311,273.00 815.00
11/14/2022 380.00 380.00 365.00 375.00 375.00 270,588.00 716.00
11/11/2022 370.00 380.00 370.00 380.00 380.00 157,068.00 416.00
11/10/2022 350.00 367.50 350.00 360.00 360.00 300,342.50 834.00
11/09/2022 350.00 355.00 340.00 350.00 350.00 87,688.00 256.00
11/08/2022 350.00 350.00 350.00 350.00 350.00 7,000.00 20.00
11/07/2022 350.00 350.00 341.50 344.50 344.50 221,469.00 633.00
11/04/2022 345.00 347.00 345.00 347.00 347.00 51,950.00 150.00
11/03/2022 330.00 347.00 330.00 347.00 347.00 92,808.00 269.00
11/02/2022 355.00 355.00 345.50 346.50 346.50 410,347.00 1,186.00
11/01/2022 355.00 370.00 341.00 352.50 352.50 121,449.50 341.00
10/31/2022 340.00 355.00 340.00 355.00 355.00 47,540.00 137.00
10/28/2022 350.00 354.00 340.00 343.50 343.50 366,340.00 1,066.00
10/27/2022 349.00 349.00 340.00 340.00 340.00 325,948.00 958.00
10/26/2022 350.00 350.00 340.00 349.50 349.50 249,343.50 732.00
10/25/2022 345.00 355.00 340.00 355.00 355.00 66,670.00 194.00
10/24/2022 355.00 355.00 354.00 355.00 355.00 78,790.00 222.00
10/21/2022 355.00 355.00 345.00 349.50 349.50 36,647.00 105.00
10/20/2022 350.00 352.00 341.00 342.50 342.50 48,005.00 138.00
10/19/2022 340.00 350.00 340.00 350.00 350.00 6,950.00 20.00
10/18/2022 368.00 368.00 349.00 350.00 350.00 122,395.00 348.00
10/17/2022 350.00 360.00 350.00 360.00 360.00 76,910.00 217.00
10/14/2022 364.50 364.50 350.00 350.00 350.00 78,338.00 222.00
10/13/2022 365.00 365.00 350.00 351.00 351.00 81,780.00 227.00
10/12/2022 364.50 364.50 350.00 363.00 363.00 640,356.50 1,820.00
10/11/2022 370.00 370.00 363.50 364.50 364.50 85,949.50 233.00
10/06/2022 365.00 365.00 363.50 363.50 363.50 13,104.00 36.00
10/05/2022 359.00 360.00 350.00 353.00 353.00 244,046.00 682.00
10/04/2022 359.00 360.00 350.00 354.00 354.00 383,110.00 1,074.00
10/03/2022 364.00 365.00 341.50 346.00 346.00 1,041,025.50 2,943.00
09/30/2022 335.00 349.50 335.00 349.00 349.00 36,795.50 108.00
09/29/2022 335.00 340.00 335.00 340.00 340.00 18,675.00 55.00
09/28/2022 345.00 354.00 345.00 350.00 350.00 255,297.00 731.00
09/27/2022 354.00 354.00 345.00 352.00 352.00 1,184,585.50 3,379.00
09/26/2022 345.00 353.50 345.00 345.00 345.00 1,508,575.00 4,328.00
09/23/2022 360.00 360.00 340.00 344.00 344.00 77,955.00 224.00
09/22/2022 335.00 350.00 335.00 350.00 350.00 260,695.00 767.00
09/21/2022 350.00 350.00 337.00 340.00 340.00 282,438.00 822.00
09/20/2022 340.00 345.00 340.00 340.00 340.00 83,715.00 246.00
09/19/2022 345.00 356.00 345.00 351.00 351.00 465,417.00 1,332.00
09/16/2022 360.00 360.00 356.00 356.00 356.00 623,890.00 1,740.00
09/15/2022 358.00 358.00 340.00 347.00 347.00 1,054,896.00 3,018.00
09/14/2022 350.00 352.00 335.00 352.00 352.00 181,337.00 519.00
09/13/2022 351.00 360.00 335.00 350.00 350.00 772,104.00 2,237.00
09/12/2022 350.00 350.00 344.00 350.00 350.00 397,748.50 1,147.00
09/09/2022 365.00 370.00 350.00 350.50 350.50 1,699,145.00 4,831.00
09/08/2022 325.00 360.00 325.00 350.00 350.00 976,317.00 2,788.00
09/07/2022 348.00 355.00 340.00 340.50 340.50 1,428,454.50 4,114.00
09/06/2022 324.50 350.00 324.50 348.00 348.00 584,437.50 1,769.00
09/05/2022 320.00 330.00 319.00 325.00 325.00 597,435.00 1,866.00
09/02/2022 322.00 335.00 300.00 317.00 317.00 0.00 0.00
09/01/2022 322.00 335.00 300.00 317.00 317.00 246,267.00 794.00
08/31/2022 322.00 345.00 320.00 322.00 322.00 641,053.00 1,960.00
08/30/2022 300.00 325.00 300.00 320.50 320.50 273,871.00 864.00
08/29/2022 295.00 315.00 294.00 297.50 297.50 567,671.50 1,895.00
08/26/2022 280.00 286.00 280.00 286.00 286.00 545,481.00 1,915.00
08/25/2022 278.00 299.00 275.00 291.50 291.50 86,876.00 306.00
08/24/2022 260.00 290.00 260.00 279.00 279.00 286,014.00 1,048.00
08/23/2022 256.50 257.00 254.50 257.00 257.00 1,182,763.00 4,606.00
08/22/2022 246.00 260.00 241.00 257.00 257.00 566,794.00 2,308.00
08/19/2022 240.00 250.00 235.50 250.00 250.00 116,311.50 474.00
08/18/2022 234.50 235.00 227.00 234.00 234.00 283,442.50 1,226.00
08/17/2022 225.00 240.00 220.00 227.50 227.50 687,160.75 2,993.00
08/16/2022 191.50 220.00 191.50 218.25 218.25 239,212.00 1,180.00
08/12/2022 185.00 205.00 185.00 201.50 201.50 286,047.50 1,450.00
08/11/2022 180.00 200.00 180.00 190.25 190.25 27,063,010.00 143,190.00
08/10/2022 190.00 193.00 185.00 185.00 185.00 10,198,163.50 55,027.00
08/09/2022 188.00 188.00 180.00 188.00 188.00 163,668.00 871.00
08/08/2022 189.00 190.00 188.00 188.00 188.00 211,118.00 1,117.00
08/05/2022 190.00 190.00 185.00 188.00 188.00 124,349.50 665.00
08/04/2022 185.00 187.50 180.00 187.50 187.50 286,995.00 1,578.00
08/03/2022 189.00 189.00 188.00 188.50 188.50 184,153.00 977.00
08/02/2022 186.00 188.00 180.00 187.75 187.75 100,586.00 551.00
08/01/2022 190.00 190.00 185.00 185.00 185.00 56,950.00 300.00
07/29/2022 190.00 190.00 190.00 190.00 190.00 104,880.00 552.00
07/28/2022 192.50 192.50 190.00 190.00 190.00 25,675.00 135.00
07/27/2022 195.00 195.00 180.00 180.75 180.75 78,420.00 434.00
07/26/2022 190.00 190.00 190.00 190.00 190.00 268,470.00 1,413.00
07/25/2022 185.00 195.00 185.00 195.00 195.00 90,100.00 464.00
07/22/2022 195.00 195.00 195.00 195.00 195.00 294,060.00 1,508.00
07/21/2022 190.00 195.00 190.00 195.00 195.00 5,443,240.00 27,932.00
07/20/2022 194.50 194.50 194.50 194.50 194.50 3,890.00 20.00
07/19/2022 190.00 195.00 180.00 194.50 194.50 120,370.00 623.00
07/18/2022 195.00 195.00 190.00 190.00 190.00 0.00 0.00
07/15/2022 195.00 195.00 190.00 190.00 190.00 1,159,020.00 6,091.00
07/14/2022 190.00 190.00 190.00 190.00 190.00 821,750.00 4,325.00
07/13/2022 195.00 210.00 195.00 196.50 196.50 57,540.00 293.00
07/12/2022 179.50 195.00 179.50 195.00 195.00 133,450.00 740.00
07/11/2022 175.00 185.00 175.00 179.50 179.50 80,750.00 450.00
07/08/2022 186.00 190.00 186.00 188.75 188.75 34,464.00 184.00
07/07/2022 187.50 187.50 187.50 187.50 187.50 24,937.50 133.00
07/06/2022 179.00 180.00 175.00 180.00 180.00 192,370.00 1,070.00
07/05/2022 165.00 175.00 165.00 173.50 173.50 101,000.00 590.00
07/04/2022 162.00 162.00 162.00 162.00 162.00 204,444.00 1,262.00
07/01/2022 160.00 164.00 157.50 162.00 162.00 64,857.50 401.00
06/30/2022 160.00 160.00 160.00 160.00 160.00 27,520.00 172.00
06/29/2022 160.00 160.00 160.00 160.00 160.00 16,000.00 100.00
06/28/2022 150.00 150.00 150.00 150.00 150.00 0.00 0.00
06/27/2022 150.00 150.00 150.00 150.00 150.00 0.00 0.00
06/24/2022 150.00 150.00 150.00 150.00 150.00 60,000.00 400.00
06/23/2022 150.00 150.00 150.00 150.00 150.00 100,800.00 672.00
06/22/2022 145.00 150.00 145.00 150.00 150.00 158,135.00 1,069.00
06/21/2022 150.00 150.00 150.00 150.00 150.00 0.00 0.00
06/16/2022 150.00 150.00 150.00 150.00 150.00 9,106,500.00 60,710.00
06/15/2022 155.00 155.00 155.00 155.00 155.00 38,750.00 250.00
06/14/2022 150.00 150.00 150.00 150.00 150.00 2,325,000.00 15,500.00
06/13/2022 140.00 149.00 140.00 149.00 149.00 30,390.00 210.00
06/10/2022 148.00 148.00 148.00 148.00 148.00 0.00 0.00
06/09/2022 148.00 148.00 148.00 148.00 148.00 44,400.00 300.00
06/08/2022 150.00 150.00 150.00 150.00 150.00 5,272,500.00 35,150.00
06/07/2022 151.00 151.00 151.00 151.00 151.00 0.00 0.00
06/06/2022 151.00 151.00 151.00 151.00 151.00 1,355,980.00 8,980.00
06/03/2022 151.00 151.00 151.00 151.00 151.00 1,982,781.00 13,131.00
06/02/2022 151.00 151.00 151.00 151.00 151.00 4,530.00 30.00
06/01/2022 154.00 154.00 150.00 150.00 150.00 46,090.00 307.00
05/31/2022 164.50 164.50 155.00 155.00 155.00 498,405.50 3,194.00
05/30/2022 160.00 170.00 160.00 160.25 160.25 422,850.00 2,625.00
05/27/2022 146.00 150.00 146.00 150.00 150.00 537,650.00 3,675.00
05/26/2022 147.50 147.50 147.50 147.50 147.50 0.00 0.00
05/24/2022 147.50 147.50 147.50 147.50 147.50 29,500.00 200.00
05/23/2022 155.00 155.00 150.00 152.00 152.00 30,014.00 197.00
05/20/2022 150.00 150.00 150.00 150.00 150.00 22,500.00 150.00
05/19/2022 150.00 150.00 150.00 150.00 150.00 22,500.00 150.00
05/17/2022 147.00 150.00 147.00 150.00 150.00 0.00 0.00
05/16/2022 147.00 150.00 147.00 150.00 150.00 54,840.00 366.00
05/13/2022 147.00 147.00 147.00 147.00 147.00 5,439.00 37.00
05/12/2022 145.00 145.00 145.00 145.00 145.00 0.00 0.00
05/11/2022 145.00 145.00 145.00 145.00 145.00 1,160,000.00 8,000.00
05/10/2022 147.50 147.50 145.00 145.00 145.00 788,512.50 5,437.00
05/09/2022 145.00 145.00 145.00 145.00 145.00 0.00 0.00
05/06/2022 145.00 145.00 145.00 145.00 145.00 32,190.00 222.00
05/05/2022 140.00 143.00 140.00 143.00 143.00 24,131.00 169.00
05/04/2022 147.00 147.00 147.00 147.00 147.00 394,254.00 2,682.00
05/03/2022 148.00 148.00 146.00 147.50 147.50 9,431.00 64.00
05/02/2022 149.50 149.50 146.00 146.00 146.00 24,942.50 170.00
04/29/2022 151.00 151.00 149.00 150.00 150.00 827,358.00 5,516.00
04/28/2022 154.00 154.00 145.00 149.00 149.00 990,599.00 6,639.00
04/27/2022 151.00 151.00 151.00 151.00 151.00 3,020.00 20.00
04/26/2022 150.00 152.00 147.00 150.00 150.00 19,951.00 133.00
04/25/2022 144.00 145.00 144.00 145.00 145.00 169,055.00 1,166.00
04/22/2022 150.00 150.00 150.00 150.00 150.00 312,000.00 2,080.00
04/21/2022 149.00 149.00 149.00 149.00 149.00 1,490.00 10.00
04/20/2022 150.00 150.00 150.00 150.00 150.00 600,000.00 4,000.00
04/19/2022 150.00 150.00 150.00 150.00 150.00 226,350.00 1,509.00
04/18/2022 150.00 150.00 150.00 150.00 150.00 7,500.00 50.00
04/13/2022 150.00 150.00 150.00 150.00 150.00 33,000.00 220.00
04/12/2022 147.00 147.00 147.00 147.00 147.00 2,940.00 20.00
04/11/2022 147.00 147.00 147.00 147.00 147.00 33,222.00 226.00
04/08/2022 143.00 143.00 143.00 143.00 143.00 0.00 0.00
04/07/2022 143.00 143.00 143.00 143.00 143.00 3,432.00 24.00
04/06/2022 141.00 141.00 141.00 141.00 141.00 5,640.00 40.00
04/05/2022 140.00 145.00 140.00 140.75 140.75 0.00 0.00
04/04/2022 140.00 145.00 140.00 140.75 140.75 0.00 0.00
04/01/2022 140.00 145.00 140.00 140.75 140.75 22,450.00 160.00
03/31/2022 145.00 145.00 145.00 145.00 145.00 29,000.00 200.00
03/30/2022 152.75 152.75 152.75 152.75 152.75 1,222,000.00 8,000.00
03/29/2022 154.50 155.00 152.50 152.75 152.75 1,411,408.75 9,230.00
03/28/2022 157.00 157.00 157.00 157.00 157.00 431,750.00 2,750.00
03/25/2022 157.00 157.00 157.00 157.00 157.00 43,175.00 275.00
03/23/2022 155.00 155.00 155.00 155.00 155.00 10,385.00 67.00
03/22/2022 155.50 155.50 155.50 155.50 155.50 25,346.50 163.00
03/21/2022 155.50 155.50 155.50 155.50 155.50 87,702.00 564.00
03/18/2022 158.00 158.00 155.00 155.00 155.00 97,625.00 625.00
03/17/2022 155.00 156.00 155.00 156.00 156.00 91,840.00 590.00
03/16/2022 153.00 153.00 153.00 153.00 153.00 461,754.00 3,018.00
03/15/2022 151.25 152.00 151.25 152.00 152.00 767,437.25 5,050.00
03/14/2022 153.00 153.00 151.00 151.00 151.00 255,490.00 1,690.00
03/11/2022 149.00 151.00 149.00 151.00 151.00 52,604.00 350.00
03/10/2022 146.00 149.00 146.00 149.00 149.00 62,550.00 420.00
03/09/2022 145.00 146.00 145.00 146.00 146.00 160,387.00 1,105.00
03/08/2022 145.00 145.00 145.00 145.00 145.00 90,915.00 627.00
03/07/2022 144.50 144.50 144.50 144.50 144.50 187,850.00 1,300.00
03/04/2022 140.00 144.50 140.00 144.50 144.50 46,143.00 324.00
03/03/2022 140.00 140.00 140.00 140.00 140.00 64,120.00 458.00
03/02/2022 143.00 143.00 143.00 143.00 143.00 39,897.00 279.00
02/25/2022 140.00 140.00 140.00 140.00 140.00 0.00 0.00
02/24/2022 140.00 140.00 140.00 140.00 140.00 18,900.00 135.00
02/23/2022 140.00 140.00 140.00 140.00 140.00 70,000.00 500.00
02/22/2022 145.00 145.00 130.00 133.50 133.50 459,935.00 3,405.00
02/21/2022 145.00 145.00 145.00 145.00 145.00 18,850.00 130.00
02/18/2022 145.00 145.00 145.00 145.00 145.00 39,875.00 275.00
02/17/2022 145.00 145.00 145.00 145.00 145.00 98,310.00 678.00
02/16/2022 147.75 148.00 147.75 148.00 148.00 152,432.50 1,030.00
02/15/2022 146.00 148.00 145.00 148.00 148.00 170,930.00 1,164.00
02/14/2022 146.00 146.00 146.00 146.00 146.00 208,634.00 1,429.00
02/11/2022 147.00 147.00 147.00 147.00 147.00 3,969.00 27.00
02/10/2022 144.00 148.00 142.50 147.00 147.00 165,958.00 1,147.00
02/09/2022 147.00 149.00 147.00 149.00 149.00 8,586.00 58.00
02/08/2022 144.25 146.00 144.00 146.00 146.00 279,961.00 1,929.00
02/07/2022 145.00 145.00 141.25 144.00 144.00 38,721.00 269.00
02/04/2022 143.00 143.00 140.00 140.25 140.25 16,002.00 114.00
02/03/2022 140.00 141.00 140.00 141.00 141.00 62,564.00 444.00
02/02/2022 140.00 140.00 140.00 140.00 140.00 145,600.00 1,040.00
02/01/2022 150.00 150.00 150.00 150.00 150.00 477,000.00 3,180.00
01/31/2022 150.00 150.00 140.00 140.00 140.00 57,900.00 410.00
01/28/2022 145.00 145.00 145.00 145.00 145.00 36,105.00 249.00
01/27/2022 135.00 137.00 135.00 137.00 137.00 22,190.00 164.00
01/26/2022 137.00 137.00 135.00 135.00 135.00 275,035.00 2,037.00
01/25/2022 135.00 135.00 135.00 135.00 135.00 248,265.00 1,839.00
01/24/2022 138.00 138.00 135.00 135.00 135.00 75,012.00 545.00
01/21/2022 140.00 145.00 140.00 145.00 145.00 0.00 0.00
01/20/2022 140.00 145.00 140.00 145.00 145.00 16,620.00 118.00
01/19/2022 149.50 149.50 147.00 147.00 147.00 5,653.50 38.00
01/18/2022 145.00 145.00 145.00 145.00 145.00 8,265.00 57.00
01/17/2022 145.50 145.50 145.50 145.50 145.50 11,640.00 80.00
01/14/2022 143.00 146.00 143.00 146.00 146.00 11,930.00 82.00
01/13/2022 141.00 142.00 141.00 142.00 142.00 31,466.00 223.00
01/12/2022 143.00 146.00 143.00 144.00 144.00 158,900.00 1,100.00
01/11/2022 143.50 143.50 143.50 143.50 143.50 21,525.00 150.00
01/10/2022 145.00 145.00 145.00 145.00 145.00 12,760.00 88.00
01/07/2022 145.50 145.50 145.50 145.50 145.50 21,825.00 150.00
01/06/2022 145.00 147.00 145.00 147.00 147.00 26,900.00 184.00
01/05/2022 146.00 146.00 145.00 145.00 145.00 29,628.00 203.00
01/04/2022 140.00 145.00 140.00 145.00 145.00 42,089.00 299.00
01/03/2022 150.00 150.00 140.00 140.00 140.00 57,700.00 410.00
12/30/2021 139.00 152.00 139.00 152.00 152.00 219,005.00 1,555.00
12/29/2021 139.00 139.00 139.00 139.00 139.00 393,509.00 2,831.00
12/28/2021 138.25 138.25 125.00 125.00 125.00 94,650.75 702.00
12/27/2021 141.00 141.00 140.00 140.00 140.00 30,810.00 220.00
12/23/2021 143.00 143.00 143.00 143.00 143.00 37,895.00 265.00
12/22/2021 143.00 144.50 143.00 143.00 143.00 5,750.00 40.00
12/21/2021 146.00 146.00 140.00 140.00 140.00 37,000.00 257.00
12/20/2021 142.50 142.50 142.50 142.50 142.50 59,850.00 420.00
12/17/2021 148.00 148.00 146.00 146.00 146.00 5,286.00 36.00
12/16/2021 142.00 142.00 142.00 142.00 142.00 2,840.00 20.00
12/15/2021 140.00 140.00 135.00 140.00 140.00 62,185.00 450.00
12/14/2021 140.00 140.00 140.00 140.00 140.00 37,100.00 265.00
12/13/2021 146.00 146.00 140.25 145.00 145.00 47,652.50 336.00
12/10/2021 145.00 145.00 145.00 145.00 145.00 1,885.00 13.00
12/09/2021 140.00 141.00 140.00 141.00 141.00 144,051.00 1,028.00
12/07/2021 143.00 143.00 140.50 140.50 140.50 56,700.00 400.00
12/06/2021 141.00 141.00 140.00 140.00 140.00 34,454.00 246.00
12/03/2021 142.00 142.00 142.00 142.00 142.00 10,508.00 74.00
12/02/2021 144.00 144.00 142.50 142.50 142.50 143,217.00 1,003.00
12/01/2021 144.00 144.00 144.00 144.00 144.00 4,320.00 30.00
11/30/2021 139.00 139.00 139.00 139.00 139.00 71,724.00 516.00
11/29/2021 139.00 139.00 139.00 139.00 139.00 26,966.00 194.00
11/26/2021 139.00 139.00 138.00 138.00 138.00 33,984.00 245.00
11/25/2021 136.00 139.00 136.00 139.00 139.00 53,310.00 385.00
11/24/2021 136.00 136.00 134.50 134.50 134.50 32,445.00 240.00
11/23/2021 138.00 138.00 137.00 137.00 137.00 45,505.00 330.00
11/19/2021 138.00 138.00 138.00 138.00 138.00 2,760.00 20.00
11/18/2021 140.00 140.00 140.00 140.00 140.00 11,200.00 80.00
11/17/2021 140.00 140.00 140.00 140.00 140.00 76,860.00 549.00
11/16/2021 143.00 145.00 143.00 145.00 145.00 6,630.00 46.00
11/15/2021 142.50 143.00 138.00 143.00 143.00 243,861.00 1,734.00
11/12/2021 137.50 143.00 137.50 143.00 143.00 179,454.00 1,258.00
11/11/2021 144.00 144.00 143.00 143.00 143.00 1,083,060.00 7,553.00
11/10/2021 137.00 143.00 137.00 143.00 143.00 551,803.00 4,025.00
11/09/2021 140.00 144.00 140.00 144.00 144.00 149,842.00 1,056.00
11/08/2021 142.00 142.00 138.50 138.50 138.50 75,417.00 542.00
11/05/2021 141.50 141.50 141.50 141.50 141.50 26,885.00 190.00
11/04/2021 140.00 143.00 140.00 143.00 143.00 98,891.00 694.00
11/03/2021 140.00 146.00 140.00 146.00 146.00 73,560.00 525.00
11/02/2021 150.00 150.00 140.00 140.00 140.00 11,570.00 80.00
11/01/2021 141.00 141.00 141.00 141.00 141.00 40,890.00 290.00
10/29/2021 139.00 140.00 139.00 140.00 140.00 174,990.00 1,250.00
10/28/2021 140.00 140.00 138.00 138.00 138.00 664,020.00 4,773.00
10/27/2021 142.00 142.00 142.00 142.00 142.00 118,570.00 835.00
10/26/2021 142.00 142.00 142.00 142.00 142.00 28,400.00 200.00
10/25/2021 140.00 141.50 140.00 141.00 141.00 63,488.00 451.00
10/22/2021 143.00 143.00 140.00 140.00 140.00 48,250.00 340.00
10/21/2021 140.00 140.00 138.00 138.00 138.00 258,520.00 1,847.00
10/20/2021 140.00 140.00 140.00 140.00 140.00 82,600.00 590.00
10/19/2021 140.00 140.00 140.00 140.00 140.00 251,440.00 1,796.00
10/18/2021 150.00 150.00 146.00 146.00 146.00 16,100.00 110.00
10/15/2021 150.00 150.00 140.00 140.00 140.00 257,120.00 1,808.00
10/14/2021 145.00 145.00 140.00 140.00 140.00 63,425.00 445.00
10/13/2021 145.50 145.50 145.00 145.00 145.00 16,000.00 110.00
10/12/2021 146.00 146.00 146.00 146.00 146.00 11,680.00 80.00
10/07/2021 150.00 150.00 148.00 148.00 148.00 28,180.00 190.00
10/06/2021 140.00 140.00 140.00 140.00 140.00 15,400.00 110.00
10/05/2021 142.00 142.00 138.00 138.00 138.00 49,735.00 355.00
10/04/2021 140.00 142.00 140.00 142.00 142.00 25,400.00 180.00
10/01/2021 144.00 144.00 143.00 143.00 143.00 159,280.00 1,110.00
09/30/2021 144.00 145.00 144.00 145.00 145.00 49,160.00 340.00
09/29/2021 144.50 144.50 144.00 144.00 144.00 50,140.50 348.00
09/28/2021 146.00 146.00 144.50 144.50 144.50 80,252.00 555.00
09/27/2021 145.00 146.00 145.00 146.00 146.00 398,560.00 2,748.00
09/24/2021 148.00 148.00 148.00 145.00 145.00 14,800.00 100.00
09/23/2021 152.00 152.00 152.00 152.00 152.00 6,080.00 40.00
09/22/2021 156.00 156.00 150.00 150.00 150.00 38,592.00 252.00
09/21/2021 150.00 150.00 150.00 150.00 150.00 58,500.00 390.00
09/20/2021 150.00 159.00 150.00 159.00 159.00 8,881.00 59.00
09/17/2021 159.00 159.00 159.00 159.00 159.00 318.00 2.00
09/16/2021 155.00 155.00 154.00 154.00 154.00 17,810.00 115.00
09/15/2021 160.00 160.00 155.00 155.00 155.00 15,820.00 102.00
09/14/2021 155.00 155.00 155.00 155.00 155.00 1,550.00 10.00
09/13/2021 158.00 158.00 157.50 157.50 157.50 20,210.00 128.00
09/10/2021 147.00 159.00 147.00 158.50 158.50 21,192.00 141.00
09/09/2021 148.00 148.00 148.00 148.00 148.00 120,324.00 813.00
09/08/2021 154.50 154.50 154.50 154.50 154.50 154,500.00 1,000.00
09/07/2021 155.00 155.00 154.50 154.50 154.50 8,038.50 52.00
09/06/2021 151.00 155.00 151.00 155.00 155.00 906,162.00 5,862.00
09/03/2021 150.00 150.00 149.50 149.50 149.50 46,648.00 311.00
09/02/2021 155.00 155.00 150.00 150.00 150.00 90,465.00 603.00
09/01/2021 151.00 154.00 151.00 153.50 153.50 332,327.50 2,184.00
08/31/2021 155.00 155.00 150.00 150.00 150.00 72,885.00 485.00
08/30/2021 148.00 150.00 148.00 148.00 148.00 849,336.00 5,677.00
08/27/2021 155.00 155.00 155.00 155.00 155.00 25,420.00 164.00
08/26/2021 153.50 154.00 153.50 154.00 154.00 192,697.00 1,253.00
08/25/2021 153.00 157.00 153.00 157.00 157.00 30,024.00 196.00
08/24/2021 160.00 160.00 160.00 160.00 160.00 2,080.00 13.00
08/23/2021 160.00 164.75 160.00 164.75 164.75 16,076.00 100.00
08/20/2021 160.00 160.00 157.50 160.00 160.00 24,012.50 151.00
08/19/2021 164.75 164.75 164.50 164.50 164.50 12,175.75 74.00
08/18/2021 155.00 160.00 155.00 160.00 160.00 86,095.00 549.00
08/17/2021 161.00 161.00 160.00 160.00 160.00 26,354.00 164.00
08/13/2021 162.00 162.00 161.00 161.00 161.00 0.00 0.00
08/12/2021 162.00 162.00 161.00 161.00 161.00 15,634.00 97.00
08/11/2021 160.00 162.00 160.00 162.00 162.00 76,002.00 475.00
08/10/2021 165.00 165.00 165.00 165.00 165.00 57,090.00 346.00
08/09/2021 170.00 170.00 165.00 165.00 165.00 39,270.00 236.00
08/06/2021 160.00 160.00 160.00 160.00 160.00 800.00 5.00
08/05/2021 160.00 160.00 159.00 160.00 160.00 106,219.00 665.00
08/04/2021 160.00 160.00 160.00 160.00 160.00 18,720.00 117.00
08/03/2021 165.00 165.00 165.00 165.00 165.00 10,725.00 65.00
08/02/2021 170.00 170.00 165.00 165.00 165.00 4,980.00 30.00
07/30/2021 170.00 170.00 170.00 170.00 170.00 5,610.00 33.00
07/29/2021 170.00 170.00 170.00 170.00 170.00 1,020.00 6.00
07/28/2021 169.00 169.00 165.00 165.00 165.00 1,835.00 4.00
07/27/2021 165.00 165.00 165.00 165.00 165.00 11,220.00 68.00
07/26/2021 160.00 165.00 155.00 165.00 165.00 7,040.00 43.00
07/23/2021 160.00 160.00 160.00 160.00 160.00 28,160.00 176.00
07/22/2021 160.00 164.00 160.00 164.00 164.00 19,248.00 118.00
07/21/2021 160.00 160.00 160.00 160.00 160.00 160,000.00 1,288.00
07/20/2021 160.00 160.00 160.00 160.00 160.00 56,960.00 356.00
07/19/2021 157.00 160.00 157.00 160.00 160.00 2,358.00 15.00
07/16/2021 157.00 157.00 157.00 157.00 157.00 84,309.00 537.00
07/15/2021 162.25 162.25 156.50 157.00 157.00 39,539.75 252.00
07/13/2021 160.00 163.00 160.00 163.00 163.00 34,381.00 211.00
07/12/2021 159.00 159.00 159.00 159.00 159.00 15,900.00 100.00
07/08/2021 159.00 159.00 159.00 159.00 159.00 255,036.00 1,604.00
07/06/2021 164.00 164.00 160.00 160.00 160.00 161,832.00 1,011.00
07/05/2021 160.00 160.00 159.00 159.00 159.00 21,598.00 135.00
07/02/2021 165.00 165.00 160.00 160.00 160.00 21,371.00 133.00
07/01/2021 155.00 165.00 155.00 165.00 165.00 44,450.00 286.00
06/29/2021 145.00 145.00 145.00 145.00 145.00 102,515.00 707.00
06/28/2021 145.00 145.00 145.00 145.00 145.00 580.00 4.00
06/25/2021 145.00 145.00 140.00 145.00 145.00 77,715.00 536.00
06/24/2021 152.00 155.00 150.00 150.00 150.00 2,888.00 19.00
06/23/2021 162.00 162.00 150.00 150.00 150.00 129,522.00 863.00
06/22/2021 149.00 162.00 149.00 162.00 162.00 10,484.00 66.00
06/18/2021 153.00 153.00 149.75 149.75 149.75 136,591.50 912.00
06/17/2021 155.00 155.00 150.00 150.00 150.00 37,475.00 245.00
06/16/2021 162.00 162.00 162.00 160.00 160.00 7,128.00 1.00
06/15/2021 162.00 162.00 162.00 162.00 162.00 7,290.00 45.00
06/14/2021 164.75 164.75 162.00 162.00 162.00 47,348.25 291.00
06/11/2021 160.00 160.00 160.00 160.00 160.00 15,040.00 94.00
06/10/2021 160.00 164.00 155.00 155.00 155.00 57,330.00 358.00
06/09/2021 157.00 157.00 157.00 150.50 150.50 59,346.00 8.00
06/08/2021 154.00 154.00 153.00 153.00 153.00 24,337.00 159.00
06/07/2021 152.00 154.50 152.00 154.25 154.25 80,755.25 527.00
06/04/2021 152.00 152.00 152.00 152.00 152.00 155,344.00 1,022.00
06/03/2021 150.00 160.00 150.00 160.00 160.00 14,990.00 94.00
06/02/2021 150.00 150.00 150.00 150.00 150.00 31,650.00 211.00
06/01/2021 150.00 150.00 145.00 150.00 150.00 24,290.00 166.00
05/31/2021 150.00 150.00 150.00 150.00 150.00 13,950.00 93.00
05/28/2021 155.00 155.00 155.00 155.00 155.00 11,470.00 74.00
05/27/2021 158.00 158.00 155.00 155.00 155.00 153,704.00 973.00
05/26/2021 159.00 165.00 159.00 159.00 159.00 5,432.99 33.00
05/21/2021 160.00 160.00 160.00 160.00 160.00 17,440.00 109.00
05/20/2021 164.00 164.00 160.00 160.00 160.00 44,804.00 277.00
05/19/2021 160.00 160.00 156.75 156.75 156.75 20,563.50 131.00
05/18/2021 155.00 155.00 154.00 154.00 154.00 5,424.00 35.00
05/17/2021 150.00 165.00 150.00 165.00 165.00 68,505.00 446.00
05/14/2021 150.00 150.00 150.00 150.00 150.00 142,950.00 953.00
05/13/2021 143.00 150.00 143.00 150.00 150.00 108,082.00 729.00
05/12/2021 148.00 148.00 148.00 148.00 148.00 154,808.00 1,046.00
05/11/2021 148.00 148.00 148.00 148.00 148.00 99,456.00 672.00
05/10/2021 147.00 147.00 147.00 147.00 147.00 129,801.00 883.00
05/07/2021 145.00 145.00 144.00 144.00 144.00 222,946.00 1,548.00
05/06/2021 140.00 140.00 140.00 140.00 140.00 6,160.00 44.00
05/05/2021 140.00 140.00 140.00 140.00 140.00 18,200.00 130.00
05/04/2021 138.00 140.00 138.00 140.00 140.00 384,732.00 2,758.00
05/03/2021 138.00 138.00 138.00 138.00 138.00 145,038.00 1,051.00
04/30/2021 145.00 145.00 138.00 138.00 138.00 16,429.00 119.00
04/29/2021 140.00 140.00 135.00 135.00 135.00 51,595.00 382.00
04/28/2021 145.00 145.00 144.00 144.00 144.00 869.00 6.00
04/27/2021 147.00 147.00 147.00 147.00 147.00 6,762.00 46.00
04/26/2021 148.00 148.00 148.00 148.00 148.00 7,400.00 50.00
04/23/2021 150.00 150.00 145.00 145.00 145.00 2,655.00 18.00
04/22/2021 145.00 150.00 145.00 150.00 150.00 38,750.00 265.00
04/21/2021 139.00 145.00 139.00 145.00 145.00 32,783.00 233.00
04/20/2021 130.00 139.00 130.00 139.00 139.00 7,834.00 58.00
04/19/2021 137.00 137.00 137.00 137.00 137.00 26,578.00 194.00
04/16/2021 144.00 144.00 143.50 143.50 143.50 7,336.50 51.00
04/15/2021 130.50 144.00 130.50 144.00 144.00 12,009.50 89.00
04/14/2021 134.00 134.50 134.00 134.50 134.50 3,356.00 25.00
04/13/2021 134.00 134.00 134.00 134.00 134.00 1,742.00 13.00
04/12/2021 138.00 138.00 130.00 138.00 138.00 10,292.00 78.00
04/09/2021 138.00 138.00 138.00 138.00 138.00 18,768.00 136.00
04/08/2021 138.00 140.00 138.00 140.00 140.00 28,714.00 208.00
04/07/2021 135.00 145.00 135.00 145.00 145.00 21,485.00 159.00
04/06/2021 136.00 138.00 136.00 138.00 138.00 73,120.00 530.00
04/05/2021 150.00 150.00 148.00 140.00 140.00 3,748.00 39.00
03/31/2021 144.00 144.00 144.00 144.00 144.00 15,120.00 105.00
03/30/2021 140.00 144.00 140.00 144.00 144.00 4,352.00 31.00
03/29/2021 145.00 145.00 145.00 145.00 145.00 36,830.00 254.00
03/26/2021 140.00 140.00 140.00 140.00 140.00 23,240.00 166.00
03/25/2021 135.00 145.00 135.00 145.00 145.00 17,620.00 130.00
03/23/2021 135.00 135.00 135.00 135.00 135.00 19,170.00 142.00
03/22/2021 135.00 135.00 132.25 135.00 135.00 40,979.75 305.00
03/19/2021 130.00 134.00 130.00 130.00 130.00 124,358.00 955.00
03/18/2021 130.00 130.00 130.00 130.00 130.00 63,830.00 491.00
03/17/2021 138.75 138.75 135.00 135.00 135.00 15,990.00 118.00
03/16/2021 140.00 140.00 140.00 140.00 140.00 29,400.00 210.00
03/15/2021 135.50 135.50 135.00 135.00 135.00 89,103.00 660.00
03/12/2021 135.00 135.00 135.00 135.00 135.00 38,610.00 286.00
03/11/2021 140.00 140.50 140.00 140.50 140.50 24,562.50 175.00
03/10/2021 145.00 145.00 145.00 145.00 145.00 17,400.00 120.00
03/09/2021 150.00 150.00 149.00 149.00 149.00 26,150.00 175.00
03/08/2021 158.00 158.00 156.00 156.00 156.00 6,094.00 39.00
03/05/2021 152.50 158.00 152.50 158.00 158.00 31,970.00 203.00
03/04/2021 150.00 150.00 150.00 150.00 150.00 38,250.00 255.00
03/03/2021 153.00 153.00 153.00 153.00 153.00 5,049.00 33.00
03/02/2021 158.00 158.00 153.00 153.00 153.00 36,149.00 233.00
03/01/2021 155.00 156.00 155.00 156.00 156.00 28,836.00 186.00
02/26/2021 154.00 157.00 154.00 157.00 157.00 57,266.00 371.00
02/25/2021 154.00 154.00 154.00 154.00 154.00 12,166.00 79.00
02/24/2021 154.00 154.00 154.00 154.00 154.00 5,698.00 37.00
02/23/2021 154.00 154.00 154.00 154.00 154.00 16,170.00 105.00
02/22/2021 150.00 154.00 150.00 154.00 154.00 17,428.00 116.00
02/19/2021 150.00 150.00 150.00 150.00 150.00 6,450.00 43.00
02/18/2021 146.00 146.00 140.00 140.00 140.00 120,369.50 859.00
02/17/2021 150.00 150.00 148.00 148.00 148.00 10,929.25 73.00
02/12/2021 158.00 158.00 150.00 150.00 150.00 15,590.00 101.00
02/11/2021 150.00 159.00 150.00 159.00 159.00 117,738.00 780.00
02/10/2021 153.00 155.00 150.00 150.00 150.00 45,054.00 296.00
02/09/2021 153.00 153.00 153.00 153.00 153.00 15,759.00 103.00
02/08/2021 150.00 153.00 150.00 150.00 150.00 87,684.00 583.00
02/05/2021 150.00 150.00 149.00 150.00 150.00 252,000.00 1,682.00
02/04/2021 147.00 150.00 147.00 150.00 150.00 36,654.00 249.00
02/03/2021 148.00 148.00 146.00 148.00 148.00 64,096.00 436.00
02/02/2021 144.00 146.00 144.00 146.00 146.00 40,772.00 280.00
02/01/2021 143.00 143.00 143.00 143.00 143.00 135,707.00 949.00
01/29/2021 140.00 140.00 139.00 140.00 140.00 126,225.00 903.00
01/28/2021 135.00 139.00 135.00 139.00 139.00 430,139.00 3,109.00
01/27/2021 130.00 140.00 130.00 140.00 140.00 33,910.00 258.00
01/26/2021 135.00 135.00 130.00 130.00 130.00 265.00 2.00
01/25/2021 135.00 135.00 135.00 135.00 135.00 6,750.00 50.00
01/22/2021 139.00 139.00 137.00 137.00 137.00 22,059.00 161.00
01/21/2021 130.00 135.00 130.00 135.00 135.00 20,830.00 158.00
01/20/2021 135.00 135.00 128.50 135.00 135.00 53,080.00 411.00
01/19/2021 135.00 135.00 135.00 135.00 135.00 68,310.00 506.00
01/18/2021 139.00 139.00 139.00 139.00 139.00 11,537.00 83.00
01/15/2021 137.00 137.00 137.00 137.00 137.00 65,760.00 480.00
01/14/2021 130.00 135.50 130.00 135.50 135.50 81,429.00 611.00
01/13/2021 130.00 130.00 127.00 130.00 130.00 219,550.00 1,690.00
01/12/2021 130.00 130.00 130.00 130.00 130.00 128,440.00 988.00
01/11/2021 125.00 129.00 125.00 129.00 129.00 108,155.00 839.00
01/08/2021 130.00 130.00 130.00 130.00 130.00 11,960.00 92.00
01/07/2021 128.00 130.00 128.00 130.00 130.00 5,830.00 45.00
01/06/2021 132.00 132.00 128.00 128.00 128.00 7,124.00 54.00
01/05/2021 133.00 133.00 133.00 133.00 133.00 2,660.00 20.00
01/04/2021 128.00 128.00 128.00 128.00 128.00 197,632.00 1,544.00
12/30/2020 130.00 130.00 130.00 130.00 130.00 5,980.00 46.00
12/29/2020 133.00 133.00 132.00 132.00 132.00 795.00 6.00
12/28/2020 131.00 131.00 130.00 130.00 130.00 16,617.00 127.00
12/23/2020 125.00 130.00 125.00 130.00 130.00 30,770.00 239.00
12/22/2020 134.00 134.00 134.00 134.00 134.00 1,742.00 13.00
12/21/2020 130.00 135.00 130.00 135.00 135.00 52,575.00 397.00
12/18/2020 127.00 130.00 127.00 130.00 130.00 241,405.00 1,891.00
12/17/2020 131.50 134.00 131.50 134.00 134.00 182,217.50 1,360.00
12/16/2020 129.00 131.50 129.00 131.50 131.50 241,127.00 1,868.00
12/15/2020 129.00 129.00 129.00 129.00 129.00 299,022.00 2,318.00
12/14/2020 136.50 136.50 134.75 134.75 134.75 1,351.00 10.00
12/11/2020 129.50 137.00 129.50 136.50 136.50 42,706.00 313.00
12/10/2020 130.00 130.50 130.00 130.50 130.50 85,579.00 658.00
12/09/2020 135.00 135.00 135.00 135.00 135.00 9,720.00 72.00
12/04/2020 135.00 135.50 135.00 135.50 135.50 70,044.00 517.00
12/03/2020 136.00 136.00 135.00 135.00 135.00 373,949.00 2,769.00
12/02/2020 135.00 135.00 135.00 135.00 135.00 136,755.00 1,013.00
12/01/2020 132.50 135.00 132.50 135.00 135.00 72,322.00 543.00
11/30/2020 135.00 135.00 135.00 135.00 135.00 98,415.00 729.00
11/27/2020 133.00 133.00 131.00 133.00 133.00 34,228.00 258.00
11/26/2020 132.50 132.50 132.50 132.50 132.50 157,012.50 1,185.00
11/25/2020 134.00 136.00 134.00 136.00 136.00 87,524.00 644.00
11/24/2020 135.00 136.00 135.00 136.00 136.00 11,287.00 83.00
11/20/2020 136.00 138.00 136.00 138.00 138.00 1,370.00 10.00
11/19/2020 135.00 138.00 135.00 137.00 137.00 25,664.00 187.00
11/18/2020 135.00 138.00 135.00 138.00 138.00 56,697.00 419.00
11/17/2020 135.00 135.00 134.00 135.00 135.00 27,424.00 204.00
11/16/2020 140.00 140.00 138.00 138.00 138.00 10,788.00 78.00
11/13/2020 137.00 138.00 137.00 138.00 138.00 68,510.00 500.00
11/12/2020 138.00 139.00 138.00 139.00 139.00 33,160.00 240.00
11/11/2020 139.00 139.00 138.00 138.00 138.00 157,760.00 1,140.00
11/10/2020 136.00 136.00 136.00 136.00 136.00 208,080.00 1,530.00
11/09/2020 135.00 139.50 135.00 139.50 139.50 36,459.00 269.00
11/06/2020 137.00 137.00 135.00 135.00 135.00 13,637.00 101.00
11/05/2020 138.00 138.00 137.00 137.00 137.00 15,501.00 113.00
11/04/2020 139.00 139.00 139.00 139.00 139.00 198,770.00 1,430.00
11/03/2020 128.00 139.00 128.00 139.00 139.00 41,967.00 324.00