Cotizaciones > GD38D > Cotización Histórica

Cotizacion histórica de GD38D

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
04/01/2026 79.36 80.31 79.36 79.87 79.87 2,269,541.03 2,847,345.00
03/31/2026 78.55 79.36 78.22 79.36 79.36 865,895.36 1,096,320.00
03/30/2026 78.85 79.54 78.32 78.77 78.77 188,533.65 239,012.00
03/27/2026 80.25 80.25 78.34 78.85 78.85 1,166,018.38 1,471,105.00
03/26/2026 80.00 80.46 79.50 79.80 79.80 1,954,517.32 2,447,956.00
03/25/2026 79.87 80.40 79.54 80.15 80.15 2,337,951.05 2,926,242.00
03/23/2026 78.46 80.00 77.86 79.87 79.87 38,089.54 48,179.00
03/20/2026 78.51 79.79 78.17 78.65 78.65 550,112.52 698,606.00
03/19/2026 79.26 80.15 78.51 79.42 79.42 586,451.06 744,216.00
03/18/2026 80.08 80.80 79.61 79.74 79.74 838,663.73 1,046,629.00
03/17/2026 80.25 80.85 79.97 80.67 80.67 720,311.10 894,854.00
03/16/2026 80.18 81.05 79.90 80.25 80.25 585,323.44 730,127.00
03/13/2026 81.78 81.78 79.90 80.19 80.19 969,909.26 1,195,919.00
03/12/2026 81.79 81.79 80.64 81.49 81.49 409,534.62 504,057.00
03/11/2026 81.07 82.23 81.07 81.79 81.79 2,627,822.91 3,208,124.00
03/10/2026 81.46 82.40 80.97 82.03 82.03 801,588.83 978,704.00
03/09/2026 80.27 81.08 79.50 81.08 81.08 548,064.72 680,587.00
03/06/2026 81.52 82.25 80.41 81.29 81.29 1,147,863.70 1,417,706.00
03/05/2026 80.11 82.87 80.11 82.30 82.30 898,533.88 1,092,575.00
03/04/2026 80.83 82.92 80.83 82.90 82.90 1,407,518.25 1,707,594.00
03/03/2026 81.76 82.76 79.65 81.85 81.85 715,658.76 885,361.00
03/02/2026 80.01 82.01 79.62 81.70 81.70 477,522.90 587,354.00
02/27/2026 82.25 82.25 80.74 80.74 80.74 2,065,709.79 2,520,826.00
02/26/2026 82.13 82.65 81.63 82.25 82.25 905,361.65 1,101,292.00
02/25/2026 83.19 83.19 82.20 82.66 82.66 259,211.66 313,716.00
02/24/2026 82.20 83.33 82.20 82.45 82.45 464,094.74 561,909.00
02/23/2026 83.49 84.47 82.88 83.23 83.23 468,058.27 562,310.00
02/20/2026 83.52 83.91 82.53 83.30 83.30 194,835.47 233,476.00
02/19/2026 83.01 83.31 82.33 82.67 82.67 206,766.27 249,342.00
02/18/2026 82.82 83.99 82.82 83.40 83.40 768,923.69 919,172.00
02/13/2026 83.00 84.03 82.51 83.60 83.60 814,064.17 974,866.00
02/12/2026 83.16 84.50 83.16 83.68 83.68 151,088.10 180,327.00
02/11/2026 83.55 83.98 83.24 83.96 83.96 467,739.04 559,907.00
02/10/2026 84.20 84.21 83.20 83.20 83.20 448,966.97 537,759.00
02/09/2026 82.71 83.94 82.59 83.60 83.60 990,959.12 1,188,713.00
02/06/2026 82.80 83.80 82.23 83.08 83.08 812,547.51 979,063.00
02/05/2026 82.24 82.94 82.16 82.76 82.76 222,198.27 269,048.00
02/04/2026 82.69 83.84 82.06 82.90 82.90 397,132.57 479,970.00
02/03/2026 83.00 83.63 82.37 82.34 82.34 824,105.61 995,275.00
02/02/2026 82.90 83.75 82.17 82.73 82.73 493,205.92 593,232.00
01/30/2026 83.81 84.00 82.67 83.43 83.43 507,901.57 609,941.00
01/29/2026 83.71 84.10 83.11 83.80 83.80 826,716.77 988,023.00
01/28/2026 83.20 83.99 82.55 83.70 83.70 725,812.25 868,126.00
01/27/2026 82.60 83.90 82.60 83.50 83.50 857,608.45 1,026,869.00
01/26/2026 82.94 83.40 82.10 83.20 83.20 835,255.80 1,009,708.00
01/23/2026 81.99 82.43 81.37 81.89 81.89 663,234.45 809,710.00
01/22/2026 81.78 81.98 80.85 81.67 81.67 574,159.25 705,474.00
01/21/2026 80.99 81.50 80.04 80.91 80.91 902,110.90 1,117,808.00
01/20/2026 80.76 80.76 79.00 80.40 80.40 649,931.98 810,564.00
01/19/2026 79.94 80.97 79.26 80.61 80.61 539,924.26 672,479.00
01/16/2026 80.38 80.86 79.59 80.45 80.45 965,759.63 1,203,102.00
01/15/2026 79.64 80.89 79.57 80.00 80.00 759,063.71 949,662.00
01/14/2026 81.49 81.49 79.11 79.50 79.50 570,292.11 717,762.00
01/13/2026 79.86 79.92 79.00 79.59 79.59 1,253,487.66 1,572,737.00
01/12/2026 79.97 80.94 79.12 79.86 79.86 610,205.80 764,565.00
01/09/2026 79.52 80.78 78.81 79.89 79.89 285,963.33 358,205.00
01/08/2026 79.02 79.98 77.00 79.58 79.58 513,784.46 649,469.00
01/07/2026 82.26 82.40 81.75 81.80 81.80 185,254.06 226,029.00
01/06/2026 81.00 82.93 81.00 82.30 82.30 242,770.15 295,685.00
01/05/2026 81.68 82.42 81.16 82.30 82.30 263,247.05 320,812.00
01/02/2026 83.00 83.00 81.68 81.69 81.69 367,531.40 448,042.00
12/30/2025 82.18 82.91 81.75 82.91 82.91 313,447.07 380,221.00
12/29/2025 81.49 82.98 81.06 82.17 82.17 491,035.99 597,602.00
12/26/2025 81.02 82.50 81.00 81.58 81.58 148,682.39 181,922.00
12/24/2025 82.56 82.56 80.88 81.52 81.52 49,253.42 60,531.00
12/23/2025 81.28 82.95 81.18 82.30 82.30 384,374.25 467,360.00
12/22/2025 82.00 82.92 81.50 82.00 82.00 403,210.43 490,091.00
12/19/2025 83.09 83.39 81.67 82.00 82.00 400,423.84 486,060.00
12/18/2025 82.53 83.73 82.36 82.58 82.58 499,554.98 602,119.00
12/17/2025 82.99 84.22 82.00 82.43 82.43 525,771.70 636,733.00
12/16/2025 80.48 82.98 80.48 82.23 82.23 1,147,446.05 1,398,984.00
12/15/2025 80.09 81.29 79.02 80.49 80.49 768,501.77 965,402.00
12/12/2025 78.00 79.60 78.00 79.50 79.50 67,516.84 85,346.00
12/11/2025 79.79 79.97 78.00 78.69 78.69 569,936.95 724,827.00
12/10/2025 80.25 80.50 77.43 79.00 79.00 836,279.22 1,058,163.00
12/09/2025 80.49 80.49 78.12 80.39 80.39 565,916.31 718,028.00
12/05/2025 80.04 80.45 78.65 79.06 79.06 642,329.55 808,769.00
12/04/2025 80.50 80.50 79.15 79.15 79.15 587,379.15 740,834.00
12/03/2025 79.55 80.34 78.21 79.50 79.50 1,233,772.25 1,556,950.00
12/02/2025 78.71 79.49 78.14 79.00 79.00 916,643.31 1,163,514.00
12/01/2025 79.05 79.65 77.80 78.60 78.60 672,538.45 857,213.00
11/28/2025 79.42 80.69 78.58 79.05 79.05 253,112.97 319,717.00
11/27/2025 79.30 79.74 78.18 79.90 79.90 195,355.42 247,066.00
11/26/2025 78.54 79.30 78.19 78.55 78.55 198,581.07 252,419.00
11/25/2025 78.17 79.67 77.36 77.56 77.56 262,814.78 335,727.00
11/21/2025 78.69 78.69 77.07 78.17 78.17 16,211.41 20,801.00
11/20/2025 78.54 79.70 78.54 78.85 78.85 292,277.69 369,531.00
11/19/2025 79.19 79.47 78.51 79.29 79.29 1,509,118.70 1,910,282.00
11/18/2025 78.52 79.00 78.34 78.83 78.83 563,312.46 714,265.00
11/17/2025 78.67 79.28 78.50 79.09 79.09 980,512.97 1,242,723.00
11/14/2025 78.73 79.16 77.96 78.80 78.80 1,148,244.89 1,459,128.00
11/13/2025 79.37 79.37 77.95 78.73 78.73 2,065,163.23 2,629,905.00
11/12/2025 78.49 79.27 78.49 78.92 78.92 1,006,636.87 1,274,943.00
11/11/2025 78.41 79.29 78.41 78.70 78.70 1,876,313.97 2,385,036.00
11/10/2025 77.42 79.00 77.41 78.59 78.59 6,584,040.87 8,376,247.00
11/07/2025 77.09 78.25 75.17 77.92 77.92 1,493,020.70 1,940,463.00
11/06/2025 77.99 78.24 76.46 77.42 77.42 147,291.91 190,768.00
11/05/2025 75.91 77.34 75.91 77.24 77.24 1,638,518.47 2,125,080.00
11/04/2025 76.30 76.66 74.00 76.20 76.20 655,285.10 862,069.00
11/03/2025 76.24 77.20 74.53 75.91 75.91 1,230,335.43 1,617,959.00
10/31/2025 76.13 77.07 75.51 76.00 76.00 1,097,958.81 1,439,683.00
10/30/2025 75.00 76.17 74.55 76.12 76.12 2,551,424.74 3,372,410.00
10/29/2025 73.00 76.17 73.00 75.99 75.99 887,620.81 1,173,579.00
10/28/2025 75.60 76.30 70.53 75.67 75.67 3,272,276.09 4,343,894.00
10/27/2025 68.00 79.67 68.00 74.50 74.50 7,080,245.31 9,466,849.00
10/24/2025 62.79 63.50 61.55 62.50 62.50 1,858,867.68 2,955,326.00
10/23/2025 61.02 63.77 60.09 61.28 61.28 499,662.29 799,559.00
10/22/2025 62.00 62.37 60.16 61.91 61.91 564,198.37 916,466.00
10/21/2025 63.36 63.85 61.26 62.15 62.15 2,388,594.73 3,797,604.00
10/20/2025 62.13 63.23 60.61 61.01 61.01 746,406.78 1,202,517.00
10/17/2025 64.00 64.00 60.92 62.63 62.63 1,177,380.01 1,887,526.00
10/16/2025 64.43 65.70 63.08 64.00 64.00 558,411.57 863,206.00
10/15/2025 64.12 66.75 62.20 64.44 64.44 554,081.38 855,205.00
10/14/2025 67.98 69.65 58.75 64.07 64.07 1,020,010.80 1,586,325.00
10/13/2025 63.01 68.99 63.01 67.52 67.52 126,990.45 188,504.00
10/09/2025 63.24 67.80 62.60 64.85 64.85 2,867,196.40 4,345,621.00
10/08/2025 62.48 62.99 59.04 63.24 63.24 218,837.61 357,994.00
10/07/2025 62.00 63.88 62.00 62.99 62.99 350,381.38 558,378.00
10/06/2025 62.30 63.35 60.52 64.00 64.00 448,007.41 719,122.00
10/03/2025 61.47 62.40 59.71 62.19 62.19 698,495.07 1,134,777.00
10/02/2025 57.83 60.25 57.83 58.76 58.76 849,140.88 1,441,746.00
10/01/2025 58.14 58.99 56.00 58.16 58.16 769,737.40 1,327,419.00
09/30/2025 61.50 62.57 57.00 58.10 58.10 1,970,759.53 3,251,985.00
09/29/2025 61.86 63.08 60.27 61.01 61.01 709,706.59 1,131,004.00
09/26/2025 64.13 64.37 61.30 62.00 62.00 3,558,844.95 5,633,950.00
09/25/2025 67.20 67.20 63.00 63.94 63.94 1,213,182.70 1,849,679.00
09/24/2025 64.02 71.99 64.02 67.20 67.20 2,993,280.59 4,512,290.00
09/23/2025 64.50 66.50 62.00 63.00 63.00 625,466.72 979,393.00
09/22/2025 52.50 62.50 52.50 61.78 61.78 1,626,204.78 2,724,479.00
09/19/2025 52.00 53.64 49.99 52.10 52.10 3,138,271.76 6,000,454.00
09/18/2025 54.80 54.80 50.00 52.60 52.60 4,076,983.31 7,721,982.00
09/17/2025 56.00 58.55 56.00 56.25 56.25 1,359,613.56 2,375,962.00
09/16/2025 57.43 61.13 56.10 58.75 58.75 1,892,292.37 3,225,698.00
09/15/2025 57.37 59.02 54.11 57.01 57.01 5,643,706.90 9,826,179.00
09/12/2025 61.01 61.41 56.40 58.35 58.35 1,489,024.26 2,538,206.00
09/11/2025 62.98 64.90 61.50 61.43 61.43 335,671.46 537,603.00
09/10/2025 61.49 64.49 61.49 63.00 63.00 1,118,570.96 1,799,049.00
09/09/2025 59.71 61.89 59.56 61.05 61.05 1,430,718.17 2,329,266.00
09/08/2025 61.99 61.99 53.19 60.00 60.00 658,801.74 1,092,064.00
09/05/2025 66.80 66.80 64.72 66.05 66.05 2,182,974.58 3,301,709.00
09/04/2025 65.52 66.89 65.52 65.85 65.85 3,000,202.20 4,517,355.00
09/03/2025 66.49 67.35 66.01 66.04 66.04 2,037,006.98 3,058,346.00
09/02/2025 65.80 66.86 64.02 66.15 66.15 1,568,405.36 2,373,823.00
09/01/2025 68.50 68.50 66.00 66.86 66.86 640,292.67 962,416.00
08/29/2025 68.24 68.43 66.91 68.30 68.30 885,935.01 1,303,532.00
08/28/2025 66.86 68.20 66.86 68.05 68.05 1,074,193.24 1,585,132.00
08/27/2025 66.50 67.65 66.00 67.50 67.50 1,150,610.32 1,714,553.00
08/26/2025 67.91 68.70 66.62 67.00 67.00 1,829,307.24 2,709,182.00
08/25/2025 68.99 71.90 66.95 67.45 67.45 1,576,024.87 2,296,458.00
08/22/2025 69.34 70.88 68.52 69.50 69.50 600,456.20 860,211.00
08/21/2025 70.51 71.19 69.26 69.84 69.84 556,448.12 788,557.00
08/20/2025 71.73 72.90 69.90 70.60 70.60 240,377.83 337,109.00
08/19/2025 72.49 72.49 71.55 70.27 70.27 475,434.65 327,527.00
08/18/2025 72.27 72.90 71.12 71.78 71.78 304,934.95 424,038.00
08/14/2025 72.39 72.39 71.25 71.99 71.99 437,218.47 609,078.00
08/13/2025 71.26 72.32 71.26 72.38 72.38 833,762.27 1,157,361.00
08/12/2025 71.07 71.85 71.07 71.40 71.40 532,618.09 743,980.00
08/11/2025 72.00 72.50 70.90 71.45 71.45 591,373.40 828,941.00
08/08/2025 71.00 71.25 70.08 71.25 71.25 285,124.56 401,528.00
08/07/2025 69.00 71.95 69.00 71.32 71.32 193,352.87 272,164.00
08/06/2025 70.10 71.26 70.10 70.87 70.87 218,781.83 308,365.00
08/05/2025 69.99 70.95 69.99 70.60 70.60 646,087.07 916,034.00
08/04/2025 70.00 70.89 69.35 70.00 70.00 664,561.08 948,223.00
08/01/2025 70.60 70.60 69.18 70.04 70.04 212,578.79 304,971.00
07/31/2025 70.80 71.48 69.58 70.13 70.13 689,474.13 981,673.00
07/30/2025 70.40 71.23 70.13 70.84 70.84 2,024,599.52 2,861,013.00
07/29/2025 71.50 71.50 70.50 70.81 70.81 2,034,839.14 2,875,376.00
07/28/2025 70.61 71.02 70.40 70.70 70.70 1,352,903.58 1,911,829.00
07/25/2025 69.43 70.26 69.43 70.19 70.19 1,162,948.76 1,659,304.00
07/24/2025 69.00 69.79 68.30 69.23 69.23 823,618.29 1,184,001.00
07/23/2025 69.19 69.27 68.23 68.60 68.60 663,771.86 964,326.00
07/22/2025 68.90 69.32 68.56 69.00 69.00 1,304,133.10 1,892,739.00
07/21/2025 70.50 70.50 68.88 69.29 69.29 692,478.56 1,002,131.00
07/18/2025 69.95 69.95 68.70 69.29 69.29 1,604,459.71 2,316,835.00
07/17/2025 69.49 69.51 68.50 68.75 68.75 832,740.31 1,205,729.00
07/16/2025 70.00 70.49 69.00 69.25 69.25 1,749,082.69 2,517,901.00
07/15/2025 72.50 72.50 69.11 69.75 69.75 2,118,065.91 3,036,117.00
07/14/2025 70.30 70.30 69.10 69.35 69.35 990,559.68 1,423,463.00
07/11/2025 72.32 72.32 70.00 70.50 70.50 1,322,982.05 1,877,709.00
07/10/2025 70.54 71.80 68.91 71.20 71.20 1,613,039.59 2,273,135.00
07/08/2025 72.07 72.07 70.06 70.65 70.65 426,377.20 603,845.00
07/07/2025 74.00 74.80 73.27 73.50 73.50 872,270.18 1,184,559.00
07/04/2025 73.59 74.25 73.54 74.24 74.24 214,855.56 290,243.00
07/03/2025 73.79 74.54 73.68 73.97 73.97 546,493.90 738,411.00
07/02/2025 72.65 74.00 72.65 73.85 73.85 944,212.21 1,282,941.00
07/01/2025 73.98 74.29 73.40 73.50 73.50 1,213,955.12 1,644,402.00
06/30/2025 74.20 74.65 73.22 73.97 73.97 563,037.09 760,619.00
06/27/2025 74.69 74.70 74.01 74.71 74.71 453,647.10 609,499.00
06/26/2025 73.86 74.55 73.86 74.40 74.40 651,064.24 875,922.00
06/25/2025 72.52 74.35 72.52 73.87 73.87 369,346.46 499,821.00
06/24/2025 72.84 74.40 72.60 73.98 73.98 696,409.64 941,241.00
06/23/2025 73.34 74.65 71.37 72.45 72.45 270,154.74 372,798.00
06/19/2025 71.88 72.28 70.81 73.06 73.06 447,312.65 621,680.00
06/18/2025 72.63 72.98 71.53 71.80 71.80 337,573.64 467,898.00
06/17/2025 72.52 74.04 71.38 72.63 72.63 437,063.56 600,018.00
06/13/2025 73.00 73.67 72.63 73.10 73.10 248,193.87 339,117.00
06/12/2025 74.01 74.55 73.43 73.85 73.85 427,052.39 578,890.00
06/11/2025 73.96 74.77 73.80 73.73 73.73 433,572.77 584,517.00
06/10/2025 74.00 74.55 73.36 74.00 74.00 355,968.12 482,220.00
06/09/2025 72.70 73.96 72.00 72.74 72.74 906,537.43 1,238,581.00
06/06/2025 73.00 74.23 72.50 72.70 72.70 218,720.02 300,818.00
06/05/2025 72.60 73.40 72.60 72.77 72.77 780,481.43 1,072,926.00
06/04/2025 74.20 74.20 73.09 73.20 73.20 291,126.25 394,934.00
06/03/2025 73.52 74.47 73.52 73.80 73.80 581,970.43 787,935.00
06/02/2025 73.60 74.00 72.90 73.80 73.80 600,512.24 814,117.00
05/30/2025 74.08 74.08 73.59 73.90 73.90 540,538.33 732,339.00
05/29/2025 74.98 74.98 74.30 74.38 74.38 343,240.46 461,030.00
05/28/2025 74.19 74.90 73.82 74.77 74.77 1,240,501.80 1,667,913.00
05/27/2025 74.20 75.30 73.77 74.55 74.55 954,621.06 1,284,823.00
05/26/2025 75.00 75.11 73.67 74.30 74.30 260,223.76 350,008.00
05/23/2025 74.37 74.50 73.54 74.50 74.50 816,952.40 1,101,626.00
05/22/2025 74.00 74.27 73.51 73.95 73.95 3,741,965.60 5,062,274.00
05/21/2025 74.80 74.80 73.54 73.53 73.53 692,023.73 929,713.00
05/20/2025 73.97 74.50 72.89 74.20 74.20 573,152.44 773,139.00
05/19/2025 73.76 74.27 73.12 73.99 73.99 384,403.24 519,451.00
05/16/2025 74.45 74.45 72.69 73.00 73.00 571,387.44 779,212.00
05/15/2025 74.64 74.64 73.41 74.17 74.17 368,067.04 498,167.00
05/14/2025 74.00 75.19 73.17 74.64 74.64 2,153,147.30 2,895,517.00
05/13/2025 74.30 74.80 73.50 74.30 74.30 430,294.59 578,583.00
05/12/2025 74.00 74.98 73.99 74.25 74.25 887,275.02 1,192,779.00
05/09/2025 73.76 74.00 73.31 73.89 73.89 400,726.59 544,378.00
05/08/2025 73.69 74.24 73.28 73.63 73.63 979,848.46 1,327,600.00
05/07/2025 73.54 74.00 73.05 73.70 73.70 699,506.43 950,058.00
05/06/2025 73.09 73.20 71.50 73.00 73.00 653,599.84 898,712.00
05/05/2025 74.45 74.45 71.82 71.32 71.32 323,185.00 446,095.00
04/30/2025 73.00 73.47 72.54 73.50 73.50 386,057.34 530,341.00
04/29/2025 72.79 73.40 71.93 73.16 73.16 457,729.95 626,898.00
04/28/2025 72.26 73.87 72.26 72.94 72.94 702,302.31 959,396.00
04/25/2025 72.50 73.93 72.50 73.73 73.73 493,162.97 670,329.00
04/24/2025 72.40 73.44 71.50 73.30 73.30 839,367.36 1,148,228.00
04/23/2025 74.30 74.39 71.51 72.40 72.40 1,335,815.08 1,842,084.00
04/22/2025 70.00 73.00 70.00 72.88 72.88 834,623.54 100.00
04/21/2025 71.00 72.06 69.50 70.25 70.25 605,199.16 856,002.00
04/16/2025 71.00 71.25 69.37 70.39 70.39 1,786,381.98 2,543,320.00
04/15/2025 70.01 70.69 69.12 70.15 70.15 1,802,350.12 2,585,967.00
04/14/2025 75.99 75.99 68.00 69.70 69.70 3,108,179.00 4,484,010.00
04/11/2025 63.08 67.49 61.50 64.35 64.35 1,063,598.51 1,665,136.00
04/10/2025 64.05 64.50 62.28 63.08 63.08 262,268.97 415,232.00
04/09/2025 62.50 65.45 58.71 64.16 64.16 1,118,637.71 1,811,072.00
04/08/2025 61.70 63.19 59.12 61.70 61.70 268,219.94 436,322.00
04/07/2025 64.50 64.50 59.50 61.50 61.50 666,664.11 1,070,583.00
04/04/2025 65.00 65.13 63.10 65.50 65.50 325,443.11 506,032.00
04/03/2025 65.00 66.98 65.00 65.87 65.87 211,289.16 319,730.00
04/01/2025 68.30 68.30 66.54 68.00 68.00 269,726.89 401,115.00
03/31/2025 66.71 67.75 65.65 67.37 67.37 295,726.04 443,004.00
03/28/2025 68.00 68.16 67.50 67.60 67.60 159,206.90 234,675.00
03/27/2025 69.00 69.00 68.18 68.56 68.56 383,896.74 560,444.00
03/26/2025 70.30 70.30 68.15 68.29 68.29 249,754.32 365,233.00
03/25/2025 68.20 69.20 68.19 68.70 68.70 257,426.48 375,118.00
03/21/2025 68.73 69.76 67.70 68.77 68.77 139,552.08 204,124.00
03/20/2025 69.45 69.45 68.51 68.99 68.99 283,761.72 411,423.00
03/19/2025 67.52 68.98 67.11 67.55 67.55 645,193.27 945,120.00
03/18/2025 68.02 68.84 67.70 67.70 67.70 1,222,116.44 1,794,831.00
03/17/2025 69.03 69.33 68.76 69.25 69.25 208,980.55 302,403.00
03/14/2025 69.41 70.05 68.00 69.20 69.20 145,215.69 209,606.00
03/13/2025 71.26 71.26 68.58 69.40 69.40 676,779.99 975,926.00
03/12/2025 70.39 70.39 69.65 69.95 69.95 191,204.02 272,929.00
03/11/2025 69.87 71.10 69.12 69.70 69.70 216,928.43 309,734.00
03/10/2025 71.00 71.70 69.87 70.17 70.17 324,971.96 461,560.00
03/07/2025 70.05 71.49 70.05 71.21 71.21 726,896.20 1,029,493.00
03/06/2025 70.52 70.52 69.50 70.05 70.05 605,417.79 866,085.00
03/05/2025 69.15 70.00 69.10 69.99 69.99 624,055.41 897,205.00
02/28/2025 68.08 68.15 67.05 67.90 67.90 539,121.38 793,443.00
02/27/2025 68.51 68.80 67.75 68.05 68.05 906,706.73 1,330,789.00
02/26/2025 69.01 69.42 68.67 68.71 68.71 925,266.45 1,337,034.00
02/25/2025 68.81 69.46 68.67 69.08 69.08 373,969.09 542,814.00
02/24/2025 70.01 70.36 69.21 69.45 69.45 93,108.15 134,233.00
02/21/2025 68.80 70.21 68.80 69.21 69.21 1,342,289.71 1,926,046.00
02/20/2025 69.97 69.97 68.62 69.56 69.56 548,995.10 792,685.00
02/19/2025 69.90 70.08 69.10 69.97 69.97 355,393.41 511,063.00
02/18/2025 69.82 72.00 66.54 69.94 69.94 381,801.46 547,742.00
02/17/2025 70.96 70.96 66.00 69.28 69.28 1,652,719.47 2,400,762.00
02/14/2025 70.40 71.27 70.38 71.00 71.00 235,071.97 331,472.00
02/13/2025 70.00 72.00 70.00 70.76 70.76 337,341.49 477,319.00
02/12/2025 69.80 70.84 69.00 70.50 70.50 589,622.93 842,497.00
02/11/2025 68.70 70.22 66.06 69.80 69.80 512,574.02 738,993.00
02/10/2025 71.00 72.46 70.00 70.46 70.46 355,991.04 500,219.00
02/07/2025 73.00 73.00 71.52 71.78 71.78 170,140.48 236,550.00
02/06/2025 71.50 74.12 71.00 72.10 72.10 767,358.66 1,064,398.00
02/05/2025 73.00 74.15 71.00 72.12 72.12 902,394.75 1,247,008.00
02/04/2025 72.80 73.56 71.31 72.55 72.55 794,305.75 1,095,510.00
02/03/2025 72.00 73.21 71.78 72.68 72.68 387,256.58 534,416.00
01/31/2025 75.00 75.00 72.64 73.23 73.23 321,350.20 438,129.00
01/30/2025 74.20 74.94 73.60 73.96 73.96 626,957.30 848,783.00
01/29/2025 73.20 73.90 72.78 73.60 73.60 1,057,255.49 1,437,467.00
01/28/2025 72.50 73.18 71.96 73.10 73.10 1,588,449.29 2,188,638.00
01/27/2025 72.00 73.80 71.01 72.21 72.21 450,853.47 625,753.00
01/24/2025 72.10 73.00 71.20 72.68 72.68 1,179,322.16 1,631,316.00
01/23/2025 72.40 72.40 71.42 72.13 72.13 455,281.48 633,368.00
01/22/2025 74.28 74.28 72.13 72.01 72.01 938,847.29 1,293,840.00
01/21/2025 72.50 73.20 71.96 72.92 72.92 1,592,946.35 2,197,531.00
01/20/2025 73.00 73.45 71.20 72.35 72.35 1,483,824.64 2,053,743.00
01/17/2025 73.99 73.99 71.55 72.55 72.55 1,822,925.65 2,533,539.00
01/16/2025 73.54 75.30 72.50 72.90 72.90 1,525,188.24 2,091,482.00
01/15/2025 74.00 75.35 73.25 73.54 73.54 2,741,097.26 3,722,275.00
01/14/2025 74.80 76.39 73.00 74.53 74.53 1,943,205.66 2,640,083.00
01/13/2025 75.90 75.90 72.99 73.80 73.80 2,233,707.45 3,041,250.00
01/10/2025 75.50 75.86 73.16 75.25 75.25 2,503,222.63 3,395,264.00
01/09/2025 76.00 76.00 74.05 74.45 74.45 2,187,249.03 2,938,985.00
01/08/2025 77.00 77.00 72.82 74.49 74.49 1,033,190.31 1,401,865.00
01/07/2025 77.00 77.52 76.20 76.65 76.65 4,756,814.16 6,198,809.00
01/06/2025 77.30 77.30 75.54 76.40 76.40 2,098,233.28 2,757,072.00
01/03/2025 74.70 76.04 74.70 75.42 75.42 1,136,684.76 1,504,733.00
01/02/2025 73.71 74.99 73.70 74.98 74.98 569,344.45 764,273.00
12/30/2024 74.60 74.94 73.28 74.25 74.25 449,101.21 608,754.00
12/27/2024 75.00 76.12 73.00 74.00 74.00 2,196,300.24 2,983,949.00
12/26/2024 72.60 74.98 72.18 73.60 73.60 1,892,292.92 2,571,829.00
12/24/2024 71.97 73.90 71.97 72.60 72.60 130,950.38 178,895.00
12/23/2024 72.70 75.00 71.68 72.50 72.50 934,376.10 1,287,362.00
12/20/2024 72.30 74.50 71.41 72.85 72.85 721,373.09 999,651.00
12/19/2024 73.00 73.00 71.90 72.35 72.35 1,350,373.57 1,870,523.00
12/18/2024 72.00 73.99 71.50 73.20 73.20 955,906.28 1,310,314.00
12/17/2024 73.41 74.68 71.50 72.80 72.80 648,422.58 886,475.00
12/16/2024 73.20 73.40 71.30 73.41 73.41 1,038,307.91 1,438,384.00
12/13/2024 71.80 73.30 70.97 72.10 72.10 974,345.64 1,354,436.00
12/12/2024 73.34 73.34 71.10 71.80 71.80 548,120.73 765,126.00
12/11/2024 72.00 73.31 70.77 71.80 71.80 675,944.52 943,969.00
12/10/2024 71.90 72.40 70.81 71.05 71.05 669,936.22 938,983.00
12/09/2024 70.00 71.74 69.85 71.50 71.50 800,750.34 1,123,144.00
12/06/2024 70.11 71.00 69.16 70.90 70.90 742,217.90 1,053,332.00
12/05/2024 69.92 72.00 69.92 70.50 70.50 339,251.65 480,867.00
12/04/2024 72.00 72.28 70.62 71.17 71.17 706,134.61 995,126.00
12/03/2024 72.00 72.00 70.59 70.70 70.70 1,429,688.99 2,013,402.00
12/02/2024 71.00 72.50 70.90 71.80 71.80 888,328.98 1,246,070.00
11/29/2024 71.20 71.30 70.25 70.95 70.95 702,840.20 989,517.00
11/28/2024 72.06 72.06 69.84 71.20 71.20 284,506.79 399,215.00
11/27/2024 72.00 72.00 70.80 71.26 71.26 616,599.66 866,325.00
11/26/2024 71.51 71.51 70.42 71.19 71.19 1,157,145.64 1,628,734.00
11/25/2024 70.60 72.49 70.60 71.00 71.00 2,174,160.42 3,050,129.00
11/22/2024 72.00 72.00 70.18 71.00 71.00 1,164,711.06 1,641,977.00
11/21/2024 71.80 73.50 71.17 71.40 71.40 1,195,969.18 1,669,055.00
11/20/2024 71.10 72.50 70.75 71.85 71.85 1,906,189.24 2,658,554.00
11/19/2024 72.63 73.26 69.74 71.20 71.20 2,632,414.21 3,711,135.00
11/15/2024 72.09 72.09 69.55 70.93 70.93 908,554.53 1,289,901.00
11/14/2024 68.50 70.83 68.50 70.50 70.50 1,729,003.34 2,475,438.00
11/13/2024 68.80 72.00 67.93 68.90 68.90 1,153,303.82 1,677,725.00
11/12/2024 66.89 71.00 66.89 68.82 68.82 781,964.99 1,143,122.00
11/11/2024 69.86 69.86 67.56 68.60 68.60 565,601.69 829,690.00
11/08/2024 66.85 69.99 65.54 68.23 68.23 1,151,445.00 1,702,043.00
11/07/2024 66.40 67.98 66.39 66.90 66.90 518,196.92 770,717.00
11/06/2024 66.80 67.99 66.10 66.30 66.30 238,798.52 358,486.00
11/05/2024 64.30 65.89 63.50 65.89 65.89 1,747,985.81 2,721,297.00
11/04/2024 62.97 64.90 62.97 64.15 64.15 825,013.91 1,283,517.00
11/01/2024 64.57 65.20 63.53 63.84 63.84 782,215.25 1,219,847.00
10/31/2024 61.76 64.90 61.60 63.00 63.00 380,099.78 602,468.00
10/30/2024 63.30 65.49 62.75 63.34 63.34 775,981.03 1,227,110.00
10/29/2024 65.00 65.01 63.26 64.10 64.10 1,020,586.05 1,583,664.00
10/28/2024 64.67 64.90 63.00 64.00 64.00 942,811.19 1,474,536.00
10/25/2024 62.38 63.30 60.89 63.10 63.10 1,275,801.86 2,047,370.00
10/24/2024 60.99 62.96 60.01 60.88 60.88 1,358,072.14 2,244,108.00
10/23/2024 61.05 61.05 58.94 59.59 59.59 600,491.08 1,010,023.00
10/22/2024 60.20 60.20 58.42 59.57 59.57 814,448.67 1,365,283.00
10/21/2024 61.84 61.84 59.70 60.20 60.20 553,182.13 920,521.00
10/18/2024 60.00 61.50 60.00 60.40 60.40 1,066,116.32 1,766,021.00
10/17/2024 60.10 60.91 60.00 60.43 60.43 1,392,150.70 2,311,157.00
10/16/2024 62.52 63.00 61.10 61.20 61.20 1,111,151.58 1,802,554.00
10/15/2024 61.30 63.00 61.30 62.20 62.20 1,786,434.53 2,887,923.00
10/14/2024 62.00 62.20 59.85 61.26 61.26 1,979,549.15 3,250,904.00
10/10/2024 62.48 62.48 59.34 60.81 60.81 2,196,828.34 3,678,696.00
10/09/2024 58.51 63.00 58.50 60.06 60.06 3,070,337.67 5,125,086.00
10/08/2024 56.10 59.00 56.10 58.20 58.20 1,111,213.42 1,917,570.00
10/07/2024 55.80 58.00 54.97 57.51 57.51 1,555,981.45 2,725,411.00
10/04/2024 56.50 57.49 56.27 56.76 56.76 1,287,553.04 2,274,442.00
10/03/2024 55.60 57.70 55.60 56.35 56.35 840,935.76 1,494,348.00
10/02/2024 56.00 56.32 55.10 55.50 55.50 1,140,228.57 2,051,774.00
10/01/2024 53.66 57.00 53.66 55.49 55.49 393,478.33 709,196.00
09/30/2024 55.00 55.40 54.30 55.04 55.04 751,971.10 1,369,151.00
09/27/2024 54.30 54.90 53.48 54.85 54.85 258,351.84 476,978.00
09/26/2024 54.25 55.06 53.67 54.13 54.13 653,371.24 1,209,039.00
09/25/2024 54.62 54.62 53.96 54.25 54.25 663,053.28 1,219,572.00
09/24/2024 55.50 55.50 53.50 54.30 54.30 299,247.44 550,885.00
09/23/2024 54.30 56.00 53.19 54.55 54.55 543,409.78 997,675.00
09/20/2024 54.00 56.50 53.55 54.30 54.30 738,816.65 1,363,156.00
09/19/2024 53.84 55.00 53.84 54.51 54.51 599,858.45 1,100,451.00
09/18/2024 55.99 55.99 52.74 53.83 53.83 1,267,697.85 2,360,574.00
09/17/2024 54.00 54.00 52.84 53.39 53.39 1,790,658.36 3,342,802.00
09/16/2024 53.10 56.00 52.40 53.30 53.30 376,572.55 705,899.00
09/13/2024 51.50 52.24 51.00 52.10 52.10 656,190.14 1,269,022.00
09/12/2024 50.01 51.22 50.00 50.97 50.97 1,491,627.04 2,935,233.00
09/11/2024 51.00 51.69 50.00 50.50 50.50 1,048,371.48 2,076,103.00
09/10/2024 52.50 52.50 50.21 50.50 50.50 454,890.63 899,118.00
09/09/2024 51.29 51.34 49.50 50.85 50.85 434,459.31 859,939.00
09/06/2024 50.99 52.90 49.25 50.60 50.60 1,140,821.02 2,279,209.00
09/05/2024 49.60 51.00 49.60 50.15 50.15 311,934.74 618,211.00
09/04/2024 50.00 50.70 48.62 49.70 49.70 130,425.22 262,620.00
09/03/2024 51.00 51.00 48.52 49.70 49.70 182,082.84 364,749.00
09/02/2024 49.40 51.34 48.66 51.00 51.00 58,048.31 113,966.00
08/30/2024 50.99 51.00 49.26 50.39 50.39 220,084.91 437,489.00
08/29/2024 49.90 50.89 49.30 50.10 50.10 129,225.89 256,297.00
08/28/2024 47.89 49.70 47.89 49.30 49.30 79,047.30 160,542.00
08/27/2024 49.50 49.50 48.20 48.30 48.30 127,177.59 260,480.00
08/26/2024 48.10 49.20 47.82 48.64 48.64 69,492.84 143,199.00
08/23/2024 48.25 48.90 47.26 48.73 48.73 55,434.34 114,323.00
08/22/2024 47.80 47.98 46.50 47.98 47.98 82,927.31 174,228.00
08/21/2024 48.30 49.40 47.48 47.70 47.70 25,327.57 52,567.00
08/20/2024 47.96 49.49 47.96 49.00 49.00 14,945.22 30,573.00
08/19/2024 49.00 49.90 47.55 49.19 49.19 34,799.71 71,265.00
08/16/2024 47.47 49.30 47.47 49.00 49.00 36,639.61 74,873.00
08/15/2024 49.09 49.89 47.96 48.69 48.69 67,405.65 139,053.00
08/14/2024 47.85 47.90 46.00 47.90 47.90 61,608.42 130,902.00
08/13/2024 46.03 49.00 46.03 47.40 47.40 26,617.77 56,394.00
08/12/2024 44.50 46.99 44.00 46.00 46.00 69,949.23 151,954.00
08/09/2024 47.20 47.20 45.75 46.00 46.00 75,015.55 161,896.00
08/08/2024 47.00 47.00 45.40 46.50 46.50 51,899.51 112,605.00
08/07/2024 46.00 47.00 45.11 46.65 46.65 60,817.14 131,463.00
08/06/2024 45.00 46.75 44.14 46.00 46.00 71,298.81 157,758.00
08/05/2024 44.00 44.80 41.00 44.80 44.80 32,642.86 73,796.00
08/02/2024 47.50 47.50 44.02 45.70 45.70 88,325.12 193,608.00
08/01/2024 48.00 48.00 45.80 46.74 46.74 33,126.17 71,534.00
07/31/2024 43.10 47.00 43.10 47.00 47.00 35,780.86 77,519.00
07/30/2024 46.00 46.80 44.61 45.21 45.21 91,735.07 200,073.00
07/29/2024 45.49 46.39 44.50 46.22 46.22 128,494.79 283,505.00
07/26/2024 43.76 45.50 43.10 45.49 45.49 59,142.51 130,793.00
07/25/2024 44.56 44.99 43.67 44.25 44.25 55,354.87 124,093.00
07/24/2024 46.58 46.58 44.51 44.55 44.55 92,858.87 206,630.00
07/23/2024 44.51 46.93 44.51 45.55 45.55 804,880.16 1,752,948.00
07/22/2024 45.00 45.80 43.74 45.80 45.80 161,338.80 359,102.00
07/19/2024 45.54 45.54 44.30 44.50 44.50 134,936.87 301,782.00
07/18/2024 45.00 45.99 44.00 45.80 45.80 181,517.26 404,012.00
07/17/2024 43.00 46.00 43.00 44.60 44.60 37,726.40 84,019.00
07/16/2024 44.00 47.00 38.60 44.00 44.00 118,555.43 268,688.00
07/15/2024 46.47 46.60 43.20 44.50 44.50 368,414.60 814,780.00
07/12/2024 48.00 48.00 46.00 46.49 46.49 75,239.88 162,395.00
07/11/2024 47.30 50.79 46.27 46.95 46.95 225,061.92 474,932.00
07/10/2024 47.00 47.95 45.58 47.00 47.00 87,556.79 187,170.00
07/08/2024 44.45 47.10 44.45 46.49 46.49 25,663.63 56,722.00
07/05/2024 47.00 49.50 46.00 47.24 47.24 37,059.12 78,533.00
07/04/2024 47.00 50.00 46.12 47.30 47.30 25,804.59 54,119.00
07/03/2024 47.20 47.96 46.00 46.75 46.75 26,914.99 57,141.00
07/02/2024 45.05 48.00 45.00 46.75 46.75 61,783.04 132,472.00
07/01/2024 49.00 49.00 46.00 47.00 47.00 79,752.30 169,776.00
06/28/2024 48.11 50.50 48.11 48.00 48.00 38,638.91 78,336.00
06/27/2024 50.00 50.29 48.53 49.50 49.50 90,055.61 181,951.00
06/26/2024 49.20 49.95 48.50 49.74 49.74 71,137.33 143,726.00
06/25/2024 48.50 50.00 48.10 49.10 49.10 40,217.36 82,535.00
06/24/2024 49.80 50.30 47.50 48.30 48.30 10,409.17 21,232.00
06/19/2024 51.00 51.40 49.31 49.80 49.80 15,715.89 30,898.00
06/18/2024 50.50 51.25 49.22 51.00 51.00 101,780.29 201,513.00
06/14/2024 50.00 51.00 49.35 50.50 50.50 58,768.11 116,535.00
06/13/2024 50.30 52.88 49.03 50.00 50.00 119,850.26 240,052.00
06/12/2024 49.02 50.30 45.30 48.48 48.48 247,300.94 514,476.00
06/11/2024 49.00 50.60 46.00 47.50 47.50 27,709.63 58,323.00
06/10/2024 48.00 49.00 45.00 49.00 49.00 74,267.82 155,094.00
06/07/2024 44.00 48.00 43.00 47.95 47.95 74,735.84 161,392.00
06/06/2024 47.00 47.50 43.00 44.40 44.40 105,684.90 233,460.00
06/05/2024 48.00 49.00 47.00 47.30 47.30 97,901.97 205,269.00
06/04/2024 49.35 49.97 47.00 48.98 48.98 110,180.44 228,059.00
06/03/2024 50.50 50.99 49.00 49.60 49.60 125,054.20 250,416.00
05/31/2024 54.00 56.51 50.50 51.00 51.00 261,126.14 509,298.00
05/30/2024 51.03 53.99 51.00 53.80 53.80 54,387.19 104,833.00
05/29/2024 50.51 51.54 50.00 50.90 50.90 58,340.26 114,147.00
05/28/2024 49.00 50.98 48.50 50.80 50.80 52,949.68 107,010.00
05/27/2024 47.35 49.53 47.35 49.42 49.42 29,701.55 60,795.00
05/24/2024 49.00 50.50 44.89 48.11 48.11 88,784.56 182,481.00
05/23/2024 50.00 50.50 48.01 49.00 49.00 101,221.93 206,532.00
05/22/2024 51.52 51.52 49.11 50.00 50.00 134,202.08 268,154.00
05/21/2024 53.00 53.90 51.04 51.75 51.75 306,774.29 590,953.00
05/20/2024 53.00 54.00 52.00 53.15 53.15 39,341.01 73,568.00
05/17/2024 54.30 54.30 52.53 54.30 54.30 158,522.50 298,204.00
05/16/2024 56.45 56.45 53.91 54.55 54.55 141,582.15 259,254.00
05/15/2024 54.52 55.44 54.00 55.44 55.44 72,978.68 134,091.00
05/14/2024 53.80 56.51 53.75 53.75 53.75 93,701.52 171,589.00
05/13/2024 53.80 54.40 52.50 53.80 53.80 52,968.80 98,748.00
05/10/2024 54.00 55.90 52.52 53.79 53.79 121,852.29 224,855.00
05/09/2024 55.00 55.00 53.01 53.25 53.25 81,584.10 152,692.00
05/08/2024 55.01 55.01 53.00 54.70 54.70 37,898.41 69,814.00
05/07/2024 54.00 57.00 53.98 55.00 55.00 71,468.33 131,297.00
05/06/2024 53.51 56.60 53.51 54.90 54.90 53,738.35 97,793.00
05/03/2024 54.04 56.31 54.04 55.00 55.00 103,963.23 188,192.00
05/02/2024 55.30 57.50 53.91 55.50 55.50 90,369.74 162,994.00
04/30/2024 56.50 57.56 55.01 55.30 55.30 45,681.15 81,925.00
04/29/2024 55.29 56.01 54.49 56.00 56.00 176,116.10 320,099.00
04/26/2024 54.61 57.00 54.50 55.29 55.29 75,689.75 137,176.00
04/25/2024 53.35 54.98 53.00 54.60 54.60 83,625.75 153,935.00
04/24/2024 55.00 55.24 54.00 55.00 55.00 49,510.78 90,428.00
04/23/2024 56.00 57.55 52.00 55.89 55.89 136,379.78 246,306.00
04/22/2024 55.00 56.99 54.01 56.98 56.98 68,663.51 122,333.00
04/19/2024 53.20 55.50 53.10 55.09 55.09 93,086.56 171,258.00
04/18/2024 50.50 55.99 50.50 54.20 54.20 39,210.61 72,722.00
04/17/2024 50.75 52.99 50.75 52.00 52.00 69,213.32 133,564.00
04/16/2024 50.00 51.50 49.00 50.75 50.75 142,289.41 281,858.00
04/15/2024 54.00 54.00 50.01 50.50 50.50 195,512.45 379,732.00
04/12/2024 53.50 53.50 52.01 53.00 53.00 95,349.01 180,964.00
04/11/2024 51.90 54.00 50.51 53.00 53.00 96,204.73 182,893.00
04/10/2024 54.70 55.80 53.00 53.50 53.50 56,346.91 105,288.00
04/09/2024 56.00 57.00 54.57 54.65 54.65 106,701.61 191,897.00
04/08/2024 52.70 56.50 52.25 56.00 56.00 126,160.17 229,604.00
04/05/2024 51.42 54.00 51.42 52.70 52.70 129,787.91 244,404.00
04/04/2024 53.80 53.80 52.00 53.00 53.00 69,471.33 132,120.00
04/03/2024 50.00 52.50 50.00 52.45 52.45 178,865.92 345,548.00
03/27/2024 52.00 52.99 51.10 51.50 51.50 74,084.66 142,466.00
03/26/2024 52.55 53.10 51.00 51.99 51.99 48,238.78 92,381.00
03/25/2024 50.22 54.00 50.00 51.90 51.90 86,216.71 166,361.00
03/22/2024 51.20 53.50 49.51 50.22 50.22 40,857.47 79,528.00
03/21/2024 49.10 51.70 49.06 50.00 50.00 175,781.45 354,094.00
03/20/2024 48.40 50.98 48.23 49.05 49.05 159,633.50 326,557.00
03/19/2024 46.40 49.00 46.05 48.49 48.49 53,667.73 112,594.00
03/18/2024 46.00 48.10 45.60 46.30 46.30 49,203.84 105,871.00
03/15/2024 43.60 46.00 43.60 46.00 46.00 90,279.04 198,155.00
03/14/2024 43.90 44.80 42.70 44.00 44.00 34,102.40 77,638.00