Cotizaciones > GD46D > Cotización Histórica

Cotizacion histórica de GD46D

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
05/11/2026 71.20 72.47 71.13 72.41 72.41 84,016.06 117,033.00
05/08/2026 71.53 71.55 70.45 71.05 71.05 73,143.43 102,922.00
05/07/2026 71.23 71.49 70.30 71.30 71.30 60,457.97 85,144.00
05/06/2026 70.67 71.33 70.18 71.02 71.02 41,209.18 58,087.00
05/05/2026 70.00 70.40 69.03 70.34 70.34 43,422.48 62,655.00
05/04/2026 69.56 69.90 69.24 69.44 69.44 30,521.14 43,922.00
04/30/2026 68.96 70.00 67.71 69.63 69.63 41,064.75 59,443.00
04/29/2026 69.74 69.74 68.77 69.57 69.57 15,251.60 22,019.00
04/28/2026 69.12 69.30 67.10 69.26 69.26 20,834.43 30,323.00
04/27/2026 69.48 70.52 68.94 68.99 68.99 25,908.21 37,423.00
04/24/2026 70.00 70.00 69.25 69.35 69.35 13,662.11 19,660.00
04/23/2026 69.52 70.00 69.50 69.82 69.82 337,622.59 485,759.00
04/22/2026 71.96 71.97 69.51 70.17 70.17 134,355.23 190,866.00
04/21/2026 72.49 72.49 70.21 70.19 70.19 56,200.08 79,363.00
04/20/2026 72.51 72.51 70.18 70.80 70.80 42,937.78 60,533.00
04/17/2026 70.49 70.86 69.92 70.50 70.50 85,895.24 121,809.00
04/16/2026 70.54 71.85 69.55 69.50 69.50 51,161.19 72,521.00
04/15/2026 71.28 71.28 70.00 71.10 71.10 75,020.39 106,373.00
04/14/2026 71.61 72.11 70.66 71.30 71.30 86,327.32 120,759.00
04/13/2026 71.25 71.54 70.55 71.54 71.54 60,544.99 84,928.00
04/10/2026 70.62 71.59 70.36 70.99 70.99 11,815.91 16,697.00
04/09/2026 69.08 70.13 68.86 70.39 70.39 34,191.03 49,236.00
04/08/2026 68.64 69.60 68.53 68.73 68.73 19,156.05 27,763.00
04/07/2026 68.00 68.40 67.46 68.40 68.40 11,261.76 16,584.00
04/06/2026 68.00 69.07 66.91 68.19 68.19 35,368.23 52,038.00
04/01/2026 67.55 68.03 67.40 67.90 67.90 23,815.96 35,183.00
03/31/2026 67.72 67.82 66.60 67.82 67.82 84,369.13 125,443.00
03/30/2026 68.58 68.79 66.99 67.28 67.28 30,365.72 45,043.00
03/27/2026 67.20 68.22 66.94 67.96 67.96 80,111.60 118,624.00
03/26/2026 67.91 68.28 67.80 67.80 67.80 47,407.88 69,585.00
03/25/2026 67.65 68.99 66.31 67.88 67.88 13,994.89 20,640.00
03/23/2026 67.27 68.07 67.27 67.52 67.52 10,219.51 15,093.00
03/20/2026 67.55 67.55 66.15 66.49 66.49 13,840.96 20,829.00
03/19/2026 67.50 68.00 65.61 66.87 66.87 116,756.62 176,076.00
03/18/2026 68.54 68.54 67.92 67.95 67.95 26,170.29 38,320.00
03/17/2026 68.53 69.05 67.94 68.87 68.87 23,268.00 34,107.00
03/16/2026 68.69 68.69 67.57 69.00 69.00 50,766.20 74,665.00
03/13/2026 68.60 69.71 67.83 67.87 67.87 63,700.84 93,304.00
03/12/2026 71.17 71.17 67.84 69.50 69.50 73,773.18 107,469.00
03/11/2026 69.88 70.42 69.27 70.40 70.40 108,870.45 155,722.00
03/10/2026 68.85 69.63 68.71 69.19 69.19 34,029.20 49,171.00
03/09/2026 69.43 69.43 67.81 68.79 68.79 18,432.59 27,090.00
03/06/2026 68.76 68.91 67.15 68.75 68.75 80,865.62 118,351.00
03/05/2026 69.76 70.27 69.25 69.20 69.20 34,753.92 49,865.00
03/04/2026 68.24 71.19 68.24 70.69 70.69 284,743.64 404,802.00
03/03/2026 69.27 69.53 67.37 68.54 68.54 37,591.48 55,119.00
03/02/2026 70.00 70.00 67.72 69.40 69.40 49,246.85 71,116.00
02/27/2026 68.69 70.00 67.96 69.83 69.83 198,059.94 285,140.00
02/26/2026 70.35 71.00 69.00 69.30 69.30 170,529.90 244,727.00
02/25/2026 70.25 71.18 69.65 71.00 71.00 62,135.11 88,078.00
02/24/2026 70.20 71.18 69.50 70.55 70.55 31,960.71 45,408.00
02/23/2026 71.63 71.63 70.08 70.20 70.20 19,438.03 27,502.00
02/20/2026 70.50 71.46 70.50 70.80 70.80 13,831.09 19,449.00
02/19/2026 71.62 71.63 70.28 70.50 70.50 10,663.72 15,079.00
02/18/2026 71.62 72.06 70.37 70.97 70.97 51,173.62 71,980.00
02/13/2026 71.66 71.66 70.81 70.90 70.90 18,141.87 25,511.00
02/12/2026 71.44 71.94 71.11 71.44 71.44 42,069.36 58,851.00
02/11/2026 71.42 71.60 70.00 71.96 71.96 34,325.86 48,372.00
02/10/2026 69.71 71.38 69.71 71.26 71.26 78,857.55 111,604.00
02/09/2026 69.50 73.00 69.25 70.37 70.37 85,177.10 120,151.00
02/06/2026 69.50 70.41 69.50 69.50 69.50 22,115.59 31,467.00
02/05/2026 69.74 70.89 69.07 70.20 70.20 286,255.94 408,183.00
02/04/2026 70.05 70.60 69.88 70.03 70.03 14,601.15 20,815.00
02/03/2026 70.90 70.90 69.39 70.29 70.29 137,961.09 197,758.00
02/02/2026 70.00 70.74 69.70 70.23 70.23 34,920.22 49,611.00
01/30/2026 71.00 73.00 70.00 70.00 70.00 48,674.85 68,734.00
01/29/2026 70.30 71.15 70.30 71.00 71.00 20,814.77 29,423.00
01/28/2026 71.10 71.95 70.00 70.30 70.30 99,981.53 140,775.00
01/27/2026 69.62 72.60 69.62 70.31 70.31 88,672.88 125,911.00
01/26/2026 69.73 70.18 68.30 69.62 69.62 398,506.71 573,865.00
01/23/2026 70.04 70.04 68.50 68.73 68.73 129,041.17 187,622.00
01/22/2026 69.14 70.40 67.88 68.75 68.75 105,657.89 153,448.00
01/21/2026 68.45 68.97 68.15 68.22 68.22 252,295.69 367,836.00
01/20/2026 67.99 70.50 67.50 68.44 68.44 28,827.72 42,095.00
01/19/2026 68.20 68.21 67.42 68.05 68.05 128,068.73 188,227.00
01/16/2026 67.29 69.00 67.00 67.84 67.84 113,180.89 167,286.00
01/15/2026 68.28 68.62 67.02 67.70 67.70 58,082.62 85,610.00
01/14/2026 67.30 68.00 66.89 67.46 67.46 13,836.59 20,552.00
01/13/2026 67.37 68.00 65.88 66.89 66.89 162,360.02 241,213.00
01/12/2026 68.50 69.18 67.03 67.37 67.37 35,375.65 52,088.00
01/09/2026 67.00 68.53 66.41 67.65 67.65 63,631.48 94,684.00
01/08/2026 69.85 69.85 67.10 67.12 67.12 3,897.99 5,799.00
01/07/2026 71.30 72.30 71.10 71.61 71.61 69,475.38 97,048.00
01/06/2026 71.91 72.06 71.36 71.68 71.68 26,978.26 37,489.00
01/05/2026 71.30 72.37 71.30 71.70 71.70 6,251.75 8,698.00
01/02/2026 71.37 72.68 70.02 72.04 72.04 101,520.38 142,579.00
12/30/2025 71.38 72.02 71.30 71.60 71.60 56,320.81 78,454.00
12/29/2025 72.50 73.69 71.54 71.50 71.50 59,782.89 81,808.00
12/26/2025 71.47 72.00 71.47 71.56 71.56 41,395.02 57,803.00
12/24/2025 72.50 72.50 71.65 71.90 71.90 1,202.42 1,670.00
12/23/2025 72.63 73.50 71.13 72.14 72.14 45,744.16 63,276.00
12/22/2025 72.90 73.00 71.02 71.98 71.98 79,405.97 109,595.00
12/19/2025 72.00 72.00 71.63 71.79 71.79 277,293.52 385,425.00
12/18/2025 71.60 72.10 71.34 71.89 71.89 83,305.99 115,886.00
12/17/2025 72.60 72.60 70.51 71.70 71.70 72,600.58 101,889.00
12/16/2025 69.96 71.80 69.96 71.60 71.60 136,543.08 192,258.00
12/15/2025 69.90 70.00 69.05 70.00 70.00 146,365.40 211,331.00
12/12/2025 68.20 69.99 68.20 69.25 69.25 43,185.20 62,411.00
12/11/2025 70.06 70.06 68.25 68.50 68.50 107,118.03 155,204.00
12/10/2025 68.44 70.00 68.44 69.47 69.47 44,335.88 63,903.00
12/09/2025 69.24 70.00 68.34 68.45 68.45 49,584.06 72,333.00
12/05/2025 70.13 70.49 69.24 69.80 69.80 243,831.04 348,309.00
12/04/2025 69.88 69.91 68.00 69.09 69.09 101,894.15 147,245.00
12/03/2025 69.30 69.95 69.04 69.13 69.13 10,560.18 15,256.00
12/02/2025 68.72 70.22 68.72 69.22 69.22 8,769.20 12,665.00
12/01/2025 69.76 70.59 68.88 69.17 69.17 11,605.93 16,760.00
11/28/2025 70.50 70.50 69.34 69.51 69.51 623.24 895.00
11/27/2025 69.88 69.96 68.93 69.37 69.37 6,734.18 9,717.00
11/26/2025 68.91 70.10 68.23 69.00 69.00 22,157.06 32,089.00
11/25/2025 69.80 72.00 68.15 69.40 69.40 33,305.78 47,403.00
11/21/2025 68.51 69.14 68.51 68.82 68.82 606.07 883.00
11/20/2025 69.59 71.29 68.89 68.89 68.89 32,015.63 45,739.00
11/19/2025 71.29 73.28 69.33 70.58 70.58 84,131.97 118,856.00
11/18/2025 70.69 71.28 69.85 70.30 70.30 64,068.57 91,338.00
11/17/2025 69.31 70.24 69.31 69.44 69.44 37,116.25 53,061.00
11/14/2025 69.00 70.77 68.92 69.85 69.85 71,979.13 103,066.00
11/13/2025 69.41 69.86 69.38 69.52 69.52 10,112.18 14,531.00
11/12/2025 70.10 73.60 69.75 69.75 69.75 71,429.96 99,550.00
11/11/2025 70.67 70.88 69.75 70.08 70.08 52,872.69 75,233.00
11/10/2025 68.70 70.50 68.70 70.28 70.28 58,157.68 83,131.00
11/07/2025 69.99 70.00 67.89 68.90 68.90 27,923.72 40,768.00
11/06/2025 69.60 69.61 68.37 68.88 68.88 3,645.93 5,297.00
11/05/2025 68.19 69.27 66.49 68.95 68.95 148,895.62 216,808.00
11/04/2025 68.50 69.53 67.44 66.52 66.52 30,232.74 44,534.00
11/03/2025 68.20 69.34 67.67 68.57 68.57 215,455.94 315,098.00
10/31/2025 69.27 69.27 67.52 68.20 68.20 386,374.74 565,974.00
10/30/2025 67.75 68.81 64.79 67.59 67.59 154,643.75 228,421.00
10/29/2025 67.00 67.99 65.02 67.32 67.32 99,059.02 148,134.00
10/28/2025 66.63 67.15 63.01 66.45 66.45 270,693.85 405,609.00
10/27/2025 60.00 69.00 60.00 65.50 65.50 465,733.57 712,648.00
10/24/2025 55.50 57.09 54.91 55.10 55.10 100,603.19 180,689.00
10/23/2025 55.96 56.00 54.35 55.06 55.06 71,243.91 128,292.00
10/22/2025 54.00 54.86 53.46 53.61 53.61 35,252.14 65,001.00
10/21/2025 54.08 57.30 54.08 55.10 55.10 46,989.96 84,299.00
10/20/2025 53.61 56.72 53.50 54.60 54.60 106,061.13 194,808.00
10/17/2025 56.50 56.50 54.24 54.40 54.40 28,666.18 52,045.00
10/16/2025 55.64 58.46 55.63 56.80 56.80 48,609.85 85,335.00
10/15/2025 55.63 57.89 54.16 57.60 57.60 19,994.96 35,413.00
10/14/2025 57.00 61.00 57.00 57.99 57.99 230,557.82 388,992.00
10/13/2025 59.99 60.00 56.01 58.31 58.31 19,891.96 33,656.00
10/09/2025 53.00 58.90 53.00 58.50 58.50 93,984.42 166,053.00
10/08/2025 54.30 54.74 52.13 53.50 53.50 19,898.75 36,830.00
10/07/2025 53.90 56.03 53.90 54.85 54.85 131,225.17 238,089.00
10/06/2025 54.50 56.00 52.77 54.80 54.80 69,919.67 126,048.00
10/03/2025 52.90 55.30 52.30 55.00 55.00 45,506.21 83,233.00
10/02/2025 51.76 53.87 51.70 53.60 53.60 27,879.66 53,080.00
10/01/2025 52.07 53.40 46.96 52.20 52.20 726,758.67 1,431,035.00
09/30/2025 53.75 54.70 51.00 53.40 53.40 155,648.80 293,152.00
09/29/2025 52.50 56.88 52.50 52.02 52.02 226,438.64 409,399.00
09/26/2025 55.30 56.98 51.00 52.50 52.50 48,889.77 92,787.00
09/25/2025 59.70 60.23 55.71 55.61 55.61 60,473.41 104,776.00
09/24/2025 60.00 60.03 57.00 59.70 59.70 163,657.42 277,280.00
09/23/2025 56.75 58.00 54.86 56.00 56.00 206,489.15 366,966.00
09/22/2025 45.00 55.84 45.00 53.53 53.53 124,173.40 238,255.00
09/19/2025 45.88 48.80 45.00 46.00 46.00 82,308.96 178,858.00
09/18/2025 47.96 50.42 42.73 45.00 45.00 427,995.35 942,168.00
09/17/2025 50.00 50.55 48.21 49.42 49.42 55,209.43 112,177.00
09/16/2025 49.00 51.19 49.00 50.25 50.25 54,361.69 108,479.00
09/15/2025 51.08 51.08 48.68 49.30 49.30 109,836.96 219,031.00
09/12/2025 53.12 53.84 50.82 52.37 52.37 50,562.57 96,433.00
09/11/2025 55.79 55.79 54.00 54.15 54.15 12,518.89 22,939.00
09/10/2025 53.00 55.00 53.00 54.61 54.61 36,860.04 67,746.00
09/09/2025 56.02 56.02 52.98 53.93 53.93 33,835.24 62,415.00
09/08/2025 50.73 55.94 48.56 53.43 53.43 55,025.87 104,113.00
09/05/2025 57.65 58.03 56.11 57.59 57.59 71,849.58 125,335.00
09/04/2025 57.00 58.10 56.67 57.46 57.46 41,790.48 72,557.00
09/03/2025 56.01 58.24 56.01 58.10 58.10 70,396.76 122,437.00
09/02/2025 57.50 58.81 56.30 56.30 56.30 81,045.31 142,218.00
09/01/2025 59.89 59.89 57.20 57.96 57.96 13,470.08 23,340.00
08/29/2025 59.11 59.98 58.28 58.75 58.75 68,338.54 116,768.00
08/28/2025 57.82 59.10 57.25 58.38 58.38 14,712.65 25,085.00
08/27/2025 57.45 58.98 57.45 58.71 58.71 301,006.55 517,983.00
08/26/2025 58.85 59.61 58.49 58.89 58.89 100,436.03 170,376.00
08/25/2025 58.76 59.58 57.81 58.70 58.70 40,472.54 69,284.00
08/22/2025 61.06 64.00 59.78 60.19 60.19 15,417.72 25,027.00
08/21/2025 62.00 63.49 60.64 60.90 60.90 46,057.52 74,325.00
08/20/2025 63.00 63.43 60.13 62.00 62.00 23,544.61 37,943.00
08/19/2025 62.52 63.45 60.70 61.59 61.59 64,205.82 28,080.00
08/18/2025 62.42 62.90 61.80 62.27 62.27 39,252.30 62,715.00
08/14/2025 61.87 62.61 60.93 62.17 62.17 10,309.46 16,609.00
08/13/2025 61.93 62.88 61.93 62.11 62.11 49,284.44 79,204.00
08/12/2025 61.24 62.10 60.90 61.68 61.68 39,336.41 63,836.00
08/11/2025 61.36 61.80 60.87 61.00 61.00 12,139.98 19,809.00
08/08/2025 61.89 62.88 61.00 61.41 61.41 15,659.86 25,534.00
08/07/2025 61.49 61.88 61.30 61.63 61.63 54,715.83 88,885.00
08/06/2025 61.50 62.90 60.77 61.38 61.38 13,138.92 21,316.00
08/05/2025 60.54 61.99 60.54 61.25 61.25 8,996.07 14,654.00
08/04/2025 59.10 62.27 59.10 60.97 60.97 5,272.92 8,626.00
08/01/2025 60.68 61.92 60.68 61.10 61.10 22,418.13 36,695.00
07/31/2025 63.00 63.50 60.28 61.29 61.29 78,608.27 127,123.00
07/30/2025 62.86 63.00 61.73 62.47 62.47 195,212.21 314,331.00
07/29/2025 61.29 63.11 61.23 63.09 63.09 54,545.28 87,208.00
07/28/2025 60.76 61.68 60.12 61.35 61.35 18,879.49 30,827.00
07/25/2025 61.01 62.99 60.00 61.40 61.40 59,657.27 97,294.00
07/24/2025 60.30 62.50 59.21 60.95 60.95 91,162.21 148,765.00
07/23/2025 60.79 61.49 58.00 60.48 60.48 185,813.34 309,714.00
07/22/2025 60.81 61.13 59.63 60.82 60.82 21,996.35 36,229.00
07/21/2025 60.67 60.97 60.03 60.10 60.10 40,707.68 67,135.00
07/18/2025 61.12 61.56 60.30 60.97 60.97 38,904.51 63,946.00
07/17/2025 61.99 61.99 61.00 61.12 61.12 58,244.55 95,192.00
07/16/2025 63.50 63.50 61.20 61.93 61.93 79,981.66 130,103.00
07/15/2025 61.00 62.00 60.01 62.00 62.00 127,260.51 208,572.00
07/14/2025 61.21 62.21 60.27 60.91 60.91 38,780.03 63,407.00
07/11/2025 61.00 62.21 60.11 61.83 61.83 111,043.62 181,026.00
07/10/2025 60.98 63.03 59.86 61.95 61.95 33,593.59 54,339.00
07/08/2025 62.49 62.49 60.03 61.36 61.36 5,777.39 9,403.00
07/07/2025 66.99 67.00 65.08 65.27 65.27 14,486.50 22,056.00
07/04/2025 66.00 67.00 65.94 66.60 66.60 15,002.22 22,505.00
07/03/2025 66.87 67.60 65.91 66.77 66.77 36,857.07 55,117.00
07/02/2025 64.55 67.39 64.55 66.03 66.03 35,235.90 52,770.00
07/01/2025 65.00 67.00 65.00 66.20 66.20 48,709.62 73,635.00
06/30/2025 66.41 67.44 65.75 65.91 65.91 48,295.44 73,051.00
06/27/2025 66.49 67.22 66.38 66.78 66.78 20,169.26 30,273.00
06/26/2025 66.19 67.36 65.59 66.49 66.49 36,044.26 54,157.00
06/25/2025 66.10 66.90 63.25 66.15 66.15 31,393.53 47,948.00
06/24/2025 65.00 66.40 63.85 66.16 66.16 29,880.53 45,817.00
06/23/2025 65.80 65.80 63.50 64.70 64.70 48,552.08 74,613.00
06/19/2025 65.10 65.75 64.70 65.49 65.49 33,507.20 51,445.00
06/18/2025 65.01 66.20 65.00 65.05 65.05 39,814.88 60,477.00
06/17/2025 66.37 66.37 65.01 65.00 65.00 12,333.44 18,748.00
06/13/2025 65.96 66.15 65.60 65.78 65.78 18,549.28 28,148.00
06/12/2025 65.98 66.69 65.61 65.97 65.97 11,070.58 16,752.00
06/11/2025 66.02 66.99 65.88 66.25 66.25 21,070.55 31,906.00
06/10/2025 66.87 66.87 65.56 66.20 66.20 34,578.84 52,154.00
06/09/2025 65.00 66.87 65.00 65.50 65.50 15,773.93 23,930.00
06/06/2025 65.99 65.99 63.52 65.25 65.25 10,555.42 16,431.00
06/05/2025 66.92 66.92 65.15 65.10 65.10 51,630.50 78,436.00
06/04/2025 66.50 67.49 66.04 66.42 66.42 14,699.91 22,212.00
06/03/2025 65.76 67.60 65.76 66.50 66.50 21,631.81 32,568.00
06/02/2025 66.05 68.40 66.05 66.23 66.23 20,779.38 31,231.00
05/30/2025 66.53 67.94 65.90 66.04 66.04 21,956.65 33,071.00
05/29/2025 67.89 67.93 66.50 66.86 66.86 13,892.05 20,644.00
05/28/2025 66.47 67.57 65.56 67.57 67.57 51,983.68 77,880.00
05/27/2025 66.01 67.49 66.01 67.15 67.15 60,849.08 91,127.00
05/26/2025 66.21 67.40 66.21 66.77 66.77 1,609.31 2,400.00
05/23/2025 66.00 67.40 65.63 66.86 66.86 38,347.02 57,412.00
05/22/2025 66.60 67.11 66.46 66.60 66.60 13,657.99 20,448.00
05/21/2025 66.45 67.47 63.91 67.00 67.00 34,210.36 51,553.00
05/20/2025 67.48 67.49 66.31 66.97 66.97 61,800.41 92,105.00
05/19/2025 67.59 67.88 66.16 66.66 66.66 22,419.84 33,563.00
05/16/2025 67.18 69.20 66.25 66.40 66.40 22,807.11 34,115.00
05/15/2025 66.98 67.23 66.70 66.99 66.99 13,558.88 20,219.00
05/14/2025 69.98 69.98 67.30 67.80 67.80 7,131.67 10,529.00
05/13/2025 67.84 70.00 67.17 68.39 68.39 68,274.23 100,009.00
05/12/2025 68.00 68.18 66.56 68.05 68.05 40,255.71 59,646.00
05/09/2025 67.99 68.10 65.50 66.78 66.78 22,754.60 34,004.00
05/08/2025 68.00 68.00 66.03 67.80 67.80 18,334.86 27,336.00
05/07/2025 66.50 68.00 65.34 66.54 66.54 23,341.01 34,880.00
05/06/2025 64.35 66.10 63.56 65.79 65.79 12,357.23 18,980.00
05/05/2025 65.67 66.97 63.50 64.99 64.99 17,720.35 27,137.00
04/30/2025 66.96 66.96 64.52 65.99 65.99 9,034.78 13,749.00
04/29/2025 66.80 67.43 65.98 66.62 66.62 34,175.29 51,292.00
04/28/2025 66.66 67.70 66.00 67.00 67.00 12,470.12 18,644.00
04/25/2025 66.47 67.13 66.40 66.64 66.64 13,692.55 20,497.00
04/24/2025 66.85 67.99 65.70 66.69 66.69 20,045.96 29,890.00
04/23/2025 66.57 68.98 65.01 66.50 66.50 77,363.01 115,622.00
04/22/2025 66.99 67.49 64.11 65.81 65.81 58,218.94 109.00
04/21/2025 66.01 67.95 65.00 65.00 65.00 104,911.13 159,993.00
04/16/2025 64.50 65.90 63.20 64.40 64.40 91,463.79 142,349.00
04/15/2025 64.50 64.50 62.71 63.16 63.16 25,900.76 40,644.00
04/14/2025 61.38 67.98 60.78 63.91 63.91 99,616.78 158,233.00
04/11/2025 59.00 60.37 57.76 59.30 59.30 60,532.75 102,130.00
04/10/2025 58.00 58.67 57.61 58.75 58.75 22,286.21 38,333.00
04/09/2025 56.30 58.03 54.28 58.34 58.34 29,771.78 52,862.00
04/08/2025 57.32 58.24 56.00 56.57 56.57 25,000.37 44,282.00
04/07/2025 57.53 57.53 54.72 56.90 56.90 36,313.27 63,791.00
04/04/2025 59.97 59.97 56.74 59.00 59.00 24,334.17 41,745.00
04/03/2025 60.90 61.04 60.45 60.66 60.66 14,608.27 24,118.00
04/01/2025 60.70 62.01 60.70 61.60 61.60 68,977.09 112,093.00
03/31/2025 61.04 61.41 59.87 60.75 60.75 20,957.58 34,736.00
03/28/2025 61.90 62.74 61.77 62.50 62.50 8,317.05 13,403.00
03/27/2025 61.90 63.07 61.90 62.80 62.80 37,613.86 60,202.00
03/26/2025 63.00 63.00 61.59 61.85 61.85 25,570.96 41,250.00
03/25/2025 62.48 62.48 61.88 62.34 62.34 10,467.58 16,812.00
03/21/2025 62.83 62.83 62.05 62.48 62.48 70,694.54 113,296.00
03/20/2025 64.32 64.32 62.48 63.02 63.02 5,194.26 8,228.00
03/19/2025 62.00 64.60 61.46 62.87 62.87 44,384.27 71,038.00
03/18/2025 63.00 63.46 62.00 62.58 62.58 15,078.37 24,061.00
03/17/2025 62.80 64.35 62.79 63.00 63.00 22,761.89 35,982.00
03/14/2025 63.70 63.70 62.31 63.09 63.09 14,120.84 22,242.00
03/13/2025 63.90 64.64 63.24 63.67 63.67 75,559.82 118,337.00
03/12/2025 64.19 64.80 63.47 63.90 63.90 83,202.43 130,406.00
03/11/2025 63.75 64.82 63.43 63.55 63.55 4,978.54 7,766.00
03/10/2025 66.50 66.50 63.69 63.76 63.76 14,315.05 22,069.00
03/07/2025 64.00 68.00 63.79 65.85 65.85 41,400.34 63,744.00
03/06/2025 62.72 64.88 62.70 63.98 63.98 53,389.05 83,638.00
03/05/2025 61.56 64.40 61.56 63.35 63.35 99,310.67 157,002.00
02/28/2025 61.70 64.89 61.70 62.60 62.60 49,022.12 77,828.00
02/27/2025 63.16 63.24 62.10 62.50 62.50 31,601.98 50,403.00
02/26/2025 63.60 64.00 62.70 63.10 63.10 41,265.70 64,857.00
02/25/2025 63.69 63.77 62.69 63.41 63.41 22,141.09 34,887.00
02/24/2025 63.50 64.43 62.80 63.80 63.80 33,840.82 52,929.00
02/21/2025 64.48 64.97 63.55 63.85 63.85 51,162.82 79,678.00
02/20/2025 63.69 64.28 63.50 63.85 63.85 37,305.88 58,471.00
02/19/2025 64.00 67.09 63.60 63.70 63.70 32,957.69 51,301.00
02/18/2025 62.43 65.85 62.43 64.97 64.97 52,799.57 80,907.00
02/17/2025 62.82 65.40 62.61 64.27 64.27 191,798.64 301,979.00
02/14/2025 64.89 66.27 63.69 65.65 65.65 73,668.02 114,419.00
02/13/2025 63.74 65.36 62.24 64.97 64.97 53,298.93 82,986.00
02/12/2025 64.39 64.99 62.50 63.90 63.90 17,907.28 27,990.00
02/11/2025 63.53 64.14 63.00 63.89 63.89 22,153.43 34,854.00
02/10/2025 64.00 66.10 63.10 65.00 65.00 19,446.40 30,132.00
02/07/2025 65.85 66.15 65.30 65.55 65.55 3,589.53 5,437.00
02/06/2025 64.80 66.00 64.45 66.00 66.00 24,616.84 37,936.00
02/05/2025 65.95 65.95 65.04 65.25 65.25 35,220.72 53,688.00
02/04/2025 66.43 67.96 65.02 65.95 65.95 19,646.87 29,767.00
02/03/2025 66.93 67.00 65.00 66.30 66.30 4,871.02 7,395.00
01/31/2025 64.08 67.41 64.08 66.90 66.90 19,122.90 28,514.00
01/30/2025 67.38 69.98 66.72 67.44 67.44 20,262.04 30,138.00
01/29/2025 65.00 67.42 63.70 66.20 66.20 44,793.44 67,314.00
01/28/2025 65.41 66.49 64.43 66.32 66.32 27,645.38 41,899.00
01/27/2025 65.50 67.79 63.82 65.61 65.61 62,592.63 96,159.00
01/24/2025 66.00 66.05 64.86 65.82 65.82 19,450.74 29,730.00
01/23/2025 65.75 66.50 64.58 65.37 65.37 28,167.18 42,940.00
01/22/2025 65.23 66.01 64.26 65.90 65.90 49,196.02 74,801.00
01/21/2025 65.25 66.02 64.60 65.31 65.31 28,552.44 43,681.00
01/20/2025 65.55 66.60 63.07 65.44 65.44 54,358.32 85,188.00
01/17/2025 66.30 68.00 63.91 65.50 65.50 89,276.11 135,948.00
01/16/2025 67.40 68.32 66.17 66.17 66.17 118,407.01 177,136.00
01/15/2025 67.40 71.74 67.00 67.40 67.40 66,333.33 97,529.00
01/14/2025 68.10 68.90 67.04 67.62 67.62 132,020.02 195,009.00
01/13/2025 68.20 71.98 67.03 67.50 67.50 31,421.08 46,636.00
01/10/2025 69.68 72.50 67.52 68.20 68.20 173,173.88 253,079.00
01/09/2025 68.57 69.20 67.71 68.70 68.70 22,122.79 32,151.00
01/08/2025 69.27 71.99 67.70 68.57 68.57 22,411.76 32,706.00
01/07/2025 73.00 74.77 72.70 72.85 72.85 139,137.86 190,448.00
01/06/2025 73.00 73.50 72.44 72.95 72.95 139,070.85 189,690.00
01/03/2025 72.00 72.70 72.00 72.50 72.50 83,072.46 115,035.00
01/02/2025 72.50 72.50 67.50 71.01 71.01 81,413.26 113,757.00
12/30/2024 70.00 72.05 69.39 71.70 71.70 86,252.16 121,129.00
12/27/2024 72.41 72.99 69.60 71.34 71.34 41,644.04 58,904.00
12/26/2024 69.50 70.65 69.20 70.65 70.65 54,825.88 77,904.00
12/24/2024 69.20 70.15 69.20 69.30 69.30 5,994.59 8,585.00
12/23/2024 69.75 70.25 68.85 69.20 69.20 119,506.68 170,885.00
12/20/2024 69.75 69.75 68.13 69.74 69.74 95,004.92 136,893.00
12/19/2024 71.85 72.00 67.12 69.11 69.11 44,878.97 64,385.00
12/18/2024 70.00 70.40 68.50 70.10 70.10 94,970.19 136,259.00
12/17/2024 69.70 72.00 68.00 69.20 69.20 74,356.91 107,417.00
12/16/2024 68.17 69.50 66.70 68.02 68.02 76,718.93 113,013.00
12/13/2024 68.20 68.90 67.34 67.60 67.60 38,787.81 57,165.00
12/12/2024 66.91 68.80 66.54 68.80 68.80 65,184.22 95,779.00
12/11/2024 67.50 67.80 67.00 67.60 67.60 30,760.86 45,527.00
12/10/2024 67.07 68.40 65.90 67.00 67.00 34,565.89 51,486.00
12/09/2024 68.50 68.50 67.08 67.30 67.30 189,383.16 281,154.00
12/06/2024 65.41 68.50 65.41 67.95 67.95 32,440.05 48,690.00
12/05/2024 67.50 68.50 66.22 65.90 65.90 43,268.09 64,344.00
12/04/2024 66.70 67.25 65.90 67.00 67.00 61,109.42 91,155.00
12/03/2024 66.79 67.25 66.05 66.80 66.80 42,686.39 63,899.00
12/02/2024 67.48 67.50 66.79 66.95 66.95 94,767.38 141,217.00
11/29/2024 67.00 67.33 66.01 67.29 67.29 90,583.11 134,989.00
11/28/2024 66.57 67.50 65.77 66.81 66.81 19,008.68 28,406.00
11/27/2024 68.23 69.29 65.34 66.88 66.88 117,332.95 174,350.00
11/26/2024 66.00 68.20 65.00 67.16 67.16 24,738.80 37,365.00
11/25/2024 65.71 68.00 65.71 67.00 67.00 81,084.20 120,436.00
11/22/2024 68.00 68.00 65.00 66.83 66.83 105,811.28 158,540.00
11/21/2024 68.70 68.70 67.03 67.63 67.63 92,565.05 135,934.00
11/20/2024 67.00 68.00 66.52 67.70 67.70 51,116.71 76,023.00
11/19/2024 67.00 68.00 66.50 66.95 66.95 116,682.40 173,590.00
11/15/2024 67.00 67.30 65.10 67.20 67.20 43,241.82 64,911.00
11/14/2024 67.95 68.29 63.14 66.04 66.04 130,774.33 197,819.00
11/13/2024 65.27 66.90 64.14 66.30 66.30 59,606.60 90,298.00
11/12/2024 66.04 66.50 63.81 64.31 64.31 45,987.91 70,723.00
11/11/2024 66.31 66.31 63.35 64.50 64.50 116,852.64 182,048.00
11/08/2024 64.84 65.37 61.51 64.70 64.70 68,674.59 107,465.00
11/07/2024 62.81 65.99 60.96 63.79 63.79 101,293.45 160,106.00
11/06/2024 63.00 64.30 61.01 62.00 62.00 35,077.23 56,116.00
11/05/2024 62.50 62.53 60.88 62.45 62.45 66,604.71 107,909.00
11/04/2024 61.20 62.00 60.30 61.50 61.50 128,808.78 209,391.00
11/01/2024 61.53 62.45 60.00 61.00 61.00 69,144.59 112,838.00
10/31/2024 59.64 61.99 59.64 60.03 60.03 17,803.46 29,404.00
10/30/2024 61.00 62.98 60.00 60.56 60.56 156,177.20 257,410.00
10/29/2024 59.96 62.10 59.96 63.00 63.00 73,203.61 118,946.00
10/28/2024 60.50 61.10 59.20 60.99 60.99 166,320.84 273,462.00
10/25/2024 58.15 60.08 58.15 59.98 59.98 109,668.95 184,137.00
10/24/2024 56.50 58.59 56.50 58.20 58.20 96,065.59 165,726.00
10/23/2024 57.37 57.97 56.49 57.29 57.29 89,957.03 158,022.00
10/22/2024 58.00 58.76 56.65 57.46 57.46 69,047.16 121,117.00
10/21/2024 58.30 59.20 55.51 58.00 58.00 38,124.69 66,349.00
10/18/2024 56.90 59.64 56.90 58.00 58.00 9,891.67 17,109.00
10/17/2024 57.90 58.10 55.10 57.30 57.30 176,087.75 307,360.00
10/16/2024 61.20 61.20 58.10 59.05 59.05 47,638.74 80,330.00
10/15/2024 59.26 60.45 58.80 60.20 60.20 39,302.72 65,503.00
10/14/2024 60.00 62.50 58.85 59.58 59.58 75,910.75 126,619.00
10/10/2024 58.50 60.00 57.75 59.70 59.70 37,105.24 63,206.00
10/09/2024 56.95 58.00 56.00 58.00 58.00 75,794.29 131,397.00
10/08/2024 55.65 56.69 54.70 55.90 55.90 61,490.95 110,370.00
10/07/2024 55.08 58.00 54.01 55.87 55.87 128,055.06 229,466.00
10/04/2024 54.00 55.94 53.19 55.04 55.04 43,678.76 80,102.00
10/03/2024 53.80 55.89 53.47 54.58 54.58 64,314.52 118,920.00
10/02/2024 52.50 53.72 52.09 53.72 53.72 57,645.12 108,185.00
10/01/2024 52.31 53.56 52.30 53.00 53.00 134,946.13 253,352.00
09/30/2024 51.88 53.39 51.88 53.24 53.24 47,767.96 89,867.00
09/27/2024 52.75 53.50 51.81 53.05 53.05 52,330.72 99,035.00
09/26/2024 51.75 52.50 50.91 52.59 52.59 41,696.87 79,689.00
09/25/2024 51.90 52.50 51.36 51.75 51.75 72,679.95 138,947.00
09/24/2024 52.50 52.50 51.01 51.40 51.40 39,091.10 76,038.00
09/23/2024 52.79 52.79 51.26 51.93 51.93 14,993.43 28,878.00
09/20/2024 51.80 52.80 51.19 52.05 52.05 57,647.75 110,403.00
09/19/2024 51.50 52.49 51.50 52.30 52.30 40,687.80 78,106.00
09/18/2024 50.20 51.99 50.20 51.40 51.40 26,064.10 50,708.00
09/17/2024 52.00 52.00 49.86 50.20 50.20 97,497.83 192,973.00
09/16/2024 51.30 53.00 51.00 51.10 51.10 143,006.01 276,519.00
09/13/2024 48.20 52.50 47.00 51.30 51.30 64,401.85 130,610.00
09/12/2024 49.00 49.50 48.50 49.83 49.83 23,065.49 47,408.00
09/11/2024 48.99 50.10 48.25 49.00 49.00 19,130.68 39,197.00
09/10/2024 50.00 50.00 48.72 49.49 49.49 6,745.20 13,616.00
09/09/2024 46.50 50.12 46.50 49.50 49.50 55,487.92 112,544.00
09/06/2024 48.79 48.99 47.11 48.90 48.90 5,182.87 10,809.00
09/05/2024 46.75 49.49 46.75 48.50 48.50 4,379.90 9,039.00
09/04/2024 47.40 49.19 46.15 46.51 46.51 216,560.40 445,406.00
09/03/2024 48.50 49.73 47.50 47.33 47.33 31,851.83 65,821.00
09/02/2024 48.81 49.64 48.81 49.30 49.30 33,793.61 68,380.00
08/30/2024 48.26 49.00 48.10 48.00 48.00 10,057.86 20,770.00
08/29/2024 47.40 48.50 47.00 47.46 47.46 20,499.56 42,843.00
08/28/2024 45.50 47.49 45.50 47.20 47.20 8,642.28 18,584.00
08/27/2024 45.07 46.15 45.07 46.15 46.15 2,470.63 5,392.00
08/26/2024 45.00 46.00 45.00 45.10 45.10 204.88 453.00
08/23/2024 44.00 45.50 44.00 45.50 45.50 5,236.47 11,703.00
08/22/2024 45.00 45.30 42.27 44.32 44.32 4,714.58 10,773.00
08/21/2024 46.10 46.10 45.50 45.50 45.50 2,406.29 5,235.00
08/20/2024 46.80 47.50 45.66 46.70 46.70 3,292.48 7,078.00
08/19/2024 45.00 46.80 44.33 46.80 46.80 2,006.06 4,372.00
08/16/2024 45.30 46.70 45.30 46.70 46.70 10,171.89 22,154.00
08/15/2024 46.00 47.00 45.01 46.00 46.00 6,339.66 13,725.00
08/14/2024 44.20 45.59 44.20 45.59 45.59 24,097.90 53,559.00
08/13/2024 44.10 45.40 43.00 44.27 44.27 38,752.59 87,394.00
08/12/2024 44.50 46.47 43.10 44.30 44.30 40,426.20 90,814.00
08/09/2024 43.10 44.98 43.05 43.80 43.80 2,555.10 5,774.00
08/08/2024 43.50 44.00 42.60 43.20 43.20 5,640.57 12,849.00
08/07/2024 42.00 44.00 42.00 43.89 43.89 10,295.83 23,637.00
08/06/2024 41.50 44.18 41.50 42.55 42.55 2,034.07 4,781.00
08/05/2024 42.80 45.50 40.70 42.11 42.11 29,792.73 69,630.00
08/02/2024 43.99 44.00 42.00 42.80 42.80 13,229.31 30,475.00
08/01/2024 44.50 44.85 43.95 44.20 44.20 1,554.56 3,512.00
07/31/2024 44.00 45.00 43.20 44.00 44.00 37,224.49 83,910.00
07/30/2024 43.10 44.00 42.50 43.50 43.50 7,051.71 16,261.00
07/29/2024 43.00 44.25 41.10 43.40 43.40 14,735.20 33,775.00
07/26/2024 43.00 44.00 42.90 44.00 44.00 6,494.59 14,905.00
07/25/2024 43.50 43.50 41.00 43.40 43.40 15,705.85 36,992.00
07/24/2024 43.90 43.90 42.70 43.83 43.83 20,194.44 46,422.00
07/23/2024 44.58 46.18 38.00 43.90 43.90 24,255.22 56,886.00
07/22/2024 42.50 44.89 41.53 43.50 43.50 8,136.84 18,967.00
07/19/2024 43.90 44.40 42.51 43.85 43.85 38,103.80 86,805.00
07/18/2024 44.00 47.19 42.16 43.89 43.89 66,481.87 150,637.00
07/17/2024 43.00 44.30 42.30 44.15 44.15 30,059.41 69,541.00
07/16/2024 43.00 44.15 42.07 43.60 43.60 13,712.59 31,344.00
07/15/2024 42.95 45.00 42.63 43.80 43.80 4,364.96 9,928.00
07/12/2024 47.97 47.97 43.53 44.25 44.25 11,432.67 25,237.00
07/11/2024 44.80 46.00 44.75 46.00 46.00 18,372.43 40,158.00
07/10/2024 43.50 45.89 43.50 45.20 45.20 45,905.58 101,686.00
07/08/2024 44.00 46.00 43.00 45.80 45.80 11,054.31 25,123.00
07/05/2024 43.00 45.69 43.00 45.69 45.69 12,912.03 29,211.00
07/04/2024 44.50 45.85 43.84 44.25 44.25 3,265.31 7,382.00
07/03/2024 44.20 45.89 44.10 44.80 44.80 13,024.70 28,831.00
07/02/2024 44.00 44.79 44.00 44.20 44.20 9,050.75 20,509.00
07/01/2024 45.00 46.85 44.00 44.25 44.25 8,075.37 18,183.00
06/28/2024 48.00 48.00 46.00 46.12 46.12 1,707.07 3,669.00
06/27/2024 46.00 47.00 45.11 47.00 47.00 8,077.20 17,464.00
06/26/2024 45.50 46.60 45.00 46.50 46.50 34,534.18 75,501.00
06/25/2024 48.80 48.80 46.50 46.50 46.50 8,581.01 18,322.00
06/19/2024 48.99 49.80 48.00 48.50 48.50 1,716.94 3,513.00
06/18/2024 48.80 49.00 47.55 48.85 48.85 6,491.14 13,376.00
06/14/2024 47.05 48.40 46.51 48.30 48.30 3,269.01 6,853.00
06/13/2024 45.90 49.00 45.90 47.10 47.10 9,871.62 20,909.00
06/12/2024 44.00 45.99 44.00 45.90 45.90 23,875.01 53,871.00
06/11/2024 46.99 47.69 45.20 45.20 45.20 5,391.04 11,797.00
06/10/2024 42.86 46.00 42.86 46.50 46.50 7,628.57 16,875.00
06/07/2024 45.00 46.25 44.00 45.00 45.00 40,658.08 89,916.00
06/06/2024 44.14 45.25 43.00 43.90 43.90 21,474.41 48,557.00
06/05/2024 45.00 46.00 43.70 45.50 45.50 5,867.44 13,153.00
06/04/2024 46.00 46.96 45.00 46.26 46.26 4,022.30 8,798.00
06/03/2024 48.00 48.75 46.75 47.00 47.00 10,378.14 21,982.00
05/31/2024 49.95 49.95 48.00 48.50 48.50 3,618.48 7,413.00
05/30/2024 48.50 51.80 48.50 50.00 50.00 7,513.18 15,023.00
05/29/2024 46.90 48.50 46.90 48.50 48.50 2,027.62 4,292.00
05/28/2024 48.00 48.00 46.00 46.90 46.90 5,778.06 12,304.00
05/27/2024 47.99 47.99 45.15 46.30 46.30 2,555.22 5,480.00
05/24/2024 47.00 47.40 46.00 47.00 47.00 9,758.55 20,936.00
05/23/2024 45.75 47.05 45.75 47.00 47.00 9,017.56 19,369.00
05/22/2024 49.00 49.00 45.12 46.50 46.50 39,291.73 84,355.00
05/21/2024 50.24 51.00 49.70 49.71 49.71 15,677.89 31,200.00
05/20/2024 51.49 51.50 49.11 50.25 50.25 3,802.74 7,562.00
05/17/2024 51.65 52.20 51.50 51.50 51.50 6,391.18 12,335.00
05/16/2024 51.60 52.49 51.00 52.00 52.00 3,426.74 6,621.00
05/15/2024 50.01 51.50 50.01 51.49 51.49 16,808.75 33,083.00
05/14/2024 50.77 51.38 49.85 50.71 50.71 6,632.24 13,112.00
05/13/2024 49.11 50.80 49.11 50.77 50.77 55,846.51 113,294.00
05/10/2024 50.02 51.39 49.52 50.84 50.84 2,625.61 5,223.00
05/09/2024 53.00 53.00 49.50 50.02 50.02 10,549.23 21,085.00
05/08/2024 50.69 52.52 50.31 52.00 52.00 5,099.50 9,814.00
05/07/2024 52.09 53.65 50.53 53.55 53.55 22,288.90 42,745.00
05/06/2024 53.50 53.50 50.91 52.09 52.09 2,729.06 5,214.00
05/03/2024 51.78 52.10 51.05 51.98 51.98 24,227.78 46,654.00
05/02/2024 50.00 51.79 49.50 50.50 50.50 4,725.87 9,236.00
04/30/2024 51.75 52.00 49.52 50.06 50.06 16,229.42 31,802.00
04/29/2024 51.70 51.75 49.20 51.75 51.75 3,635.21 7,153.00
04/26/2024 52.49 52.49 48.00 51.80 51.80 7,339.24 14,604.00
04/25/2024 51.50 51.50 49.52 49.95 49.95 8,215.88 16,148.00
04/24/2024 52.00 52.00 50.00 51.00 51.00 9,359.15 18,383.00
04/23/2024 53.20 53.50 49.10 49.10 49.10 12,483.29 24,042.00