Cotizaciones > GNCXD > Cotización Histórica

Cotizacion histórica de GNCXD

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
10/17/2025 41.25 41.25 40.80 41.00 41.00 22,927.86 56,000.00
10/16/2025 41.00 41.69 41.00 41.30 41.30 23,644.61 57,000.00
10/15/2025 40.79 41.78 40.79 41.15 41.15 43,348.18 105,000.00
10/14/2025 40.85 41.65 40.75 41.58 41.58 26,442.54 64,000.00
10/13/2025 40.85 41.75 40.45 40.85 40.85 40,678.67 100,000.00
10/09/2025 40.94 41.60 40.65 40.85 40.85 39,309.91 96,000.00
10/08/2025 40.60 41.40 40.50 40.89 40.89 98,040.43 241,000.00
10/07/2025 40.72 41.32 40.72 40.60 40.60 23,729.78 58,000.00
10/06/2025 41.35 41.96 40.72 40.72 40.72 59,692.06 146,000.00
10/03/2025 41.94 41.94 41.10 41.35 41.35 47,527.12 115,000.00
10/02/2025 42.00 42.00 41.00 41.60 41.60 23,214.91 56,000.00
10/01/2025 41.40 43.10 41.20 42.00 42.00 54,304.66 131,000.00
09/30/2025 43.00 43.00 41.15 41.35 41.35 48,519.58 117,000.00
09/29/2025 41.22 41.84 40.60 41.00 41.00 26,964.09 65,000.00
09/26/2025 41.70 42.00 41.00 41.30 41.30 101,562.72 245,000.00
09/25/2025 41.00 41.60 40.56 41.60 41.60 192,230.69 464,000.00
09/24/2025 40.41 41.19 40.41 40.60 40.60 120,978.83 296,000.00
09/23/2025 41.50 41.50 40.25 40.51 40.51 170,402.67 418,000.00
09/22/2025 41.00 41.12 40.01 40.30 40.30 213,493.30 529,000.00
09/19/2025 40.22 40.60 40.20 40.45 40.45 198,162.78 491,000.00
09/18/2025 41.18 41.19 40.22 40.22 40.22 161,576.51 400,000.00
09/17/2025 40.65 40.65 40.30 40.35 40.35 226,432.51 560,000.00
09/16/2025 40.31 40.75 40.31 40.60 40.60 108,403.51 267,000.00
09/15/2025 40.70 41.09 40.40 40.60 40.60 141,316.56 348,000.00
09/12/2025 40.51 41.00 40.50 40.75 40.75 274,339.21 672,000.00
09/11/2025 41.00 41.00 40.47 40.60 40.60 25,199.83 62,000.00
09/10/2025 40.60 40.90 40.40 40.85 40.85 57,709.96 142,000.00
09/09/2025 40.51 41.00 40.51 40.60 40.60 50,898.89 125,000.00
09/08/2025 40.45 41.19 40.30 40.70 40.70 86,275.86 211,000.00
09/05/2025 40.40 40.89 40.40 41.19 41.19 93,304.96 229,000.00
09/04/2025 40.45 41.00 40.21 40.76 40.76 123,645.69 304,000.00
09/03/2025 40.59 40.59 40.10 40.39 40.39 74,806.48 186,000.00
09/02/2025 40.70 40.70 40.10 40.40 40.40 118,300.27 293,000.00
09/01/2025 41.00 41.00 40.20 40.70 40.70 95,034.11 234,000.00
08/29/2025 52.21 53.20 52.21 52.97 52.97 10,041.00 19,000.00
08/28/2025 52.59 52.89 52.25 52.31 52.31 66,782.40 127,000.00
08/27/2025 52.41 52.75 52.25 52.35 52.35 130,936.40 250,000.00
08/26/2025 52.16 52.75 52.16 52.36 52.36 51,872.70 99,000.00
08/25/2025 52.60 53.10 52.16 52.26 52.26 140,118.90 266,000.00
08/22/2025 52.61 53.05 52.61 52.70 52.70 84,151.30 159,000.00
08/21/2025 52.74 52.85 52.36 52.60 52.60 72,180.30 137,000.00
08/20/2025 52.60 52.80 52.35 52.33 52.33 136,111.40 259,000.00
08/19/2025 52.20 53.25 52.20 52.60 52.60 178,114.90 257,000.00
08/18/2025 52.41 52.89 52.39 52.52 52.52 87,789.40 167,000.00
08/14/2025 52.57 53.00 52.01 52.69 52.69 76,880.20 146,000.00
08/13/2025 52.65 52.89 52.56 52.80 52.80 30,012.50 57,000.00
08/12/2025 52.54 52.89 52.54 52.87 52.87 31,101.30 59,000.00
08/11/2025 52.66 52.87 52.58 52.53 52.53 27,382.60 52,000.00
08/08/2025 52.55 52.90 52.55 52.80 52.80 25,841.10 49,000.00
08/07/2025 52.80 52.90 52.41 52.61 52.61 67,447.00 128,000.00
08/06/2025 53.00 53.00 52.41 52.80 52.80 87,907.80 167,000.00
08/05/2025 52.54 52.90 52.53 52.53 52.53 69,608.70 132,000.00
08/04/2025 52.60 53.00 52.50 52.75 52.75 73,868.40 140,000.00
08/01/2025 52.90 52.90 52.30 52.80 52.80 305,035.50 582,000.00
07/31/2025 52.80 52.80 52.61 52.61 52.61 27,926.50 53,000.00
07/30/2025 52.71 53.00 52.41 52.80 52.80 61,824.30 117,000.00
07/29/2025 52.70 53.00 52.40 52.80 52.80 25,343.30 48,000.00
07/28/2025 52.40 53.71 52.22 52.40 52.40 24,350.50 46,000.00
07/25/2025 52.86 52.99 52.26 52.40 52.40 53,064.30 101,000.00
07/24/2025 52.80 53.00 52.00 52.83 52.83 85,010.80 162,000.00
07/23/2025 53.09 53.44 52.52 52.53 52.53 58,431.90 110,000.00
07/22/2025 52.82 52.98 52.32 52.50 52.50 49,874.40 95,000.00
07/21/2025 52.41 53.30 52.40 52.81 52.81 49,805.00 94,000.00
07/18/2025 52.72 52.72 52.38 52.70 52.70 31,017.10 59,000.00
07/17/2025 53.30 53.30 52.38 52.72 52.72 59,110.60 112,000.00
07/16/2025 53.70 53.79 52.30 52.36 52.36 86,557.70 165,000.00
07/15/2025 52.31 53.75 52.31 53.75 53.75 147,639.20 280,000.00
07/14/2025 52.35 53.44 52.07 52.30 52.30 47,806.50 91,000.00
07/11/2025 52.40 52.50 52.40 52.50 52.50 48,808.40 93,000.00
07/10/2025 52.20 52.39 52.00 52.34 52.34 48,054.80 92,000.00
07/08/2025 52.01 52.46 52.01 52.30 52.30 55,422.10 106,000.00
07/07/2025 52.03 52.15 51.51 52.10 52.10 30,689.20 59,000.00
07/04/2025 52.03 52.35 52.03 52.20 52.20 36,522.30 70,000.00
07/03/2025 52.47 52.47 52.00 52.25 52.25 91,834.60 176,000.00
07/02/2025 52.28 52.40 51.90 51.91 51.91 104,772.30 201,000.00
07/01/2025 52.49 52.59 52.01 52.28 52.28 42,949.50 82,000.00
06/30/2025 52.00 52.35 52.00 52.00 52.00 57,879.80 111,000.00
06/27/2025 52.07 52.20 51.84 52.37 52.37 708,611.80 1,359,000.00
06/26/2025 52.10 53.39 52.00 52.10 52.10 136,667.70 262,000.00
06/25/2025 52.36 52.36 52.10 52.10 52.10 603,948.20 1,158,000.00
06/24/2025 52.29 52.31 52.10 52.10 52.10 326,283.40 624,000.00
06/23/2025 52.20 52.29 52.01 52.06 52.06 53,122.50 102,000.00
06/19/2025 51.75 52.28 51.42 52.28 52.28 61,868.90 119,000.00
06/18/2025 52.39 52.40 52.05 52.05 52.05 80,229.70 154,000.00
06/17/2025 51.90 52.70 51.81 52.40 52.40 92,296.20 177,000.00
06/13/2025 51.72 52.17 51.62 52.10 52.10 62,527.90 120,000.00
06/12/2025 52.61 52.61 51.68 52.06 52.06 43,527.60 84,000.00
06/11/2025 52.15 52.15 51.67 51.80 51.80 72,767.60 140,000.00
06/10/2025 52.00 52.71 51.72 52.00 52.00 26,993.90 52,000.00
06/09/2025 51.99 52.00 51.70 51.77 51.77 80,392.00 155,000.00
06/06/2025 52.25 52.73 51.41 51.89 51.89 45,655.30 88,000.00
06/05/2025 52.25 52.25 51.80 51.80 51.80 57,735.90 111,000.00
06/04/2025 51.85 52.12 51.75 51.90 51.90 78,928.60 152,000.00
06/03/2025 51.95 52.21 51.75 51.85 51.85 44,273.50 85,000.00
06/02/2025 51.86 52.20 51.86 51.95 51.95 63,968.10 123,000.00
05/30/2025 51.92 52.26 50.00 52.00 52.00 37,404.90 72,000.00
05/29/2025 52.07 52.07 51.95 51.95 51.95 108,112.00 208,000.00
05/28/2025 52.33 52.33 52.05 52.08 52.08 40,685.30 78,000.00
05/27/2025 52.11 52.98 52.04 52.29 52.29 46,417.50 89,000.00
05/26/2025 52.04 52.40 52.04 52.27 52.27 25,035.70 48,000.00
05/23/2025 52.11 52.44 52.01 52.32 52.32 24,506.80 47,000.00
05/22/2025 51.95 52.46 51.60 52.48 52.48 171,517.20 331,000.00
05/21/2025 52.87 52.87 51.91 52.20 52.20 28,146.10 54,000.00
05/20/2025 52.04 52.43 51.95 52.00 52.00 85,999.20 165,000.00
05/19/2025 52.04 52.59 52.03 52.05 52.05 72,923.20 140,000.00
05/16/2025 52.05 52.87 51.40 52.43 52.43 47,903.40 92,000.00
05/15/2025 52.01 52.88 52.01 52.05 52.05 31,767.70 61,000.00
05/14/2025 51.76 52.25 51.76 52.00 52.00 139,987.20 269,000.00
05/13/2025 51.38 52.39 51.38 51.88 51.88 96,204.40 185,000.00
05/12/2025 53.00 53.00 51.25 51.95 51.95 107,470.00 208,000.00
05/09/2025 51.30 52.22 51.30 51.61 51.61 88,742.60 171,000.00
05/08/2025 51.51 52.18 50.79 51.70 51.70 219,022.60 423,000.00
05/07/2025 51.25 52.10 50.70 51.60 51.60 232,678.90 453,000.00
05/06/2025 51.02 51.89 51.01 51.50 51.50 55,568.00 108,000.00
05/05/2025 51.72 52.00 51.01 51.20 51.20 143,293.60 277,000.00
04/30/2025 52.39 52.39 51.80 51.95 51.95 65,509.80 126,000.00
04/29/2025 52.49 52.49 51.16 52.20 52.20 77,009.60 148,000.00
04/28/2025 52.09 52.09 51.34 52.09 52.09 127,792.90 247,000.00
04/25/2025 51.90 52.75 51.34 51.64 51.64 204,658.40 396,000.00
04/24/2025 52.50 52.93 51.63 51.94 51.94 77,378.30 149,000.00
04/23/2025 52.89 52.89 51.76 51.95 51.95 41,159.20 79,000.00
04/22/2025 51.20 52.45 50.95 51.76 51.76 106,808.40 1,000.00
04/21/2025 51.31 51.89 51.02 51.20 51.20 79,924.00 156,000.00
04/16/2025 51.70 52.00 51.01 51.99 51.99 45,527.30 88,000.00
04/15/2025 51.45 52.00 50.90 51.50 51.50 85,673.50 167,000.00
04/14/2025 50.70 52.57 49.70 51.25 51.25 53,115.40 103,000.00
04/11/2025 50.65 51.40 50.12 51.35 51.35 109,301.50 216,000.00
04/10/2025 50.75 50.90 50.50 50.65 50.65 46,715.20 92,000.00
04/09/2025 50.37 50.90 50.25 50.69 50.69 62,677.70 124,000.00
04/08/2025 50.50 51.40 50.21 50.69 50.69 85,348.60 168,000.00
04/07/2025 50.66 51.01 50.00 49.70 49.70 76,115.30 151,000.00
04/04/2025 50.50 52.00 50.10 51.00 51.00 100,058.30 196,000.00
04/03/2025 51.49 51.50 50.90 51.50 51.50 71,100.30 139,000.00
04/01/2025 51.16 51.42 50.90 51.20 51.20 38,387.00 75,000.00
03/31/2025 50.91 51.88 50.13 51.15 51.15 45,035.10 88,000.00
03/28/2025 51.20 51.46 51.10 51.39 51.39 46,211.70 90,000.00
03/27/2025 51.19 51.30 50.90 51.89 51.89 77,622.10 152,000.00
03/26/2025 51.46 51.46 50.80 51.25 51.25 23,006.30 45,000.00
03/25/2025 51.01 51.52 50.92 51.00 51.00 52,260.60 102,000.00
03/21/2025 51.01 51.59 50.88 51.10 51.10 145,319.60 283,000.00
03/20/2025 50.78 51.40 50.78 51.50 51.50 87,867.20 172,000.00
03/19/2025 51.79 51.80 50.66 51.10 51.10 75,696.40 148,000.00
03/18/2025 51.00 51.29 50.62 51.10 51.10 42,334.80 83,000.00
03/17/2025 51.01 51.50 50.84 51.20 51.20 121,137.80 237,000.00
03/14/2025 50.15 51.28 50.15 50.80 50.80 68,674.40 135,000.00
03/13/2025 50.98 51.32 50.00 51.27 51.27 129,246.20 253,000.00
03/12/2025 50.94 51.21 50.94 51.15 51.15 93,542.10 183,000.00
03/11/2025 51.01 51.25 50.94 50.95 50.95 107,313.70 210,000.00
03/10/2025 51.26 51.50 51.02 51.15 51.15 89,108.50 174,000.00
03/07/2025 51.50 51.50 51.00 51.10 51.10 72,160.70 141,000.00
03/06/2025 52.06 52.06 50.91 51.23 51.23 145,779.70 285,000.00
03/05/2025 51.49 51.50 50.41 50.80 50.80 143,465.70 281,000.00
02/28/2025 51.75 51.75 50.92 50.92 50.92 53,636.60 105,000.00
02/27/2025 64.15 64.47 63.66 63.70 63.70 27,507.70 43,000.00
02/26/2025 63.70 63.89 63.69 64.15 64.15 102,572.10 161,000.00
02/25/2025 64.42 64.80 63.75 63.69 63.69 91,074.90 142,000.00
02/24/2025 64.19 64.36 63.81 63.81 63.81 49,943.80 78,000.00
02/21/2025 65.50 65.50 63.91 64.30 64.30 77,128.40 120,000.00
02/20/2025 63.86 64.24 63.83 64.24 64.24 302,440.80 473,000.00
02/19/2025 63.99 64.25 63.73 63.80 63.80 28,744.30 45,000.00
02/18/2025 63.59 64.90 63.45 63.70 63.70 70,786.10 111,000.00
02/17/2025 64.40 64.40 63.00 63.60 63.60 87,602.80 137,000.00
02/14/2025 63.65 64.19 63.64 64.15 64.15 54,819.50 86,000.00
02/13/2025 63.91 64.75 63.61 63.63 63.63 69,815.20 109,000.00
02/12/2025 63.65 63.90 63.65 63.90 63.90 27,418.10 43,000.00
02/11/2025 64.00 64.49 63.81 64.26 64.26 108,185.80 169,000.00
02/10/2025 63.80 64.59 63.60 64.20 64.20 66,584.30 104,000.00
02/07/2025 64.00 67.00 63.59 65.62 65.62 225,487.50 352,000.00
02/06/2025 63.70 63.76 63.50 63.75 63.75 32,478.50 51,000.00
02/05/2025 64.39 64.39 63.70 63.70 63.70 31,353.20 49,000.00
02/04/2025 63.40 64.10 63.40 63.60 63.60 34,995.20 55,000.00
02/03/2025 63.32 64.10 63.32 63.82 63.82 127,112.10 199,000.00
01/31/2025 63.61 64.00 63.61 63.85 63.85 45,384.80 71,000.00
01/30/2025 63.60 64.50 63.60 63.80 63.80 31,368.20 49,000.00
01/29/2025 63.13 64.50 63.11 64.25 64.25 56,960.70 89,000.00
01/28/2025 63.89 64.25 63.89 64.25 64.25 175,908.90 275,000.00
01/27/2025 63.50 63.99 63.20 63.95 63.95 44,520.10 70,000.00
01/24/2025 63.89 64.00 63.75 63.75 63.75 71,523.00 112,000.00
01/23/2025 63.97 64.05 63.90 63.90 63.90 36,439.70 57,000.00
01/22/2025 64.49 64.49 63.75 63.98 63.98 85,575.80 134,000.00
01/21/2025 63.75 64.39 63.75 63.85 63.85 132,092.20 206,000.00
01/20/2025 63.32 64.10 63.32 63.75 63.75 60,101.00 94,000.00
01/17/2025 64.45 64.45 63.69 64.00 64.00 130,154.20 204,000.00
01/16/2025 64.01 64.19 63.65 64.10 64.10 121,678.50 190,000.00
01/15/2025 63.61 64.19 63.60 64.01 64.01 29,424.10 46,000.00
01/14/2025 64.22 64.22 63.65 64.10 64.10 47,297.40 74,000.00
01/13/2025 63.90 64.21 63.23 63.90 63.90 58,506.80 92,000.00
01/10/2025 63.57 64.50 63.57 63.90 63.90 17,374.00 27,000.00
01/09/2025 63.71 64.08 63.71 64.08 64.08 33,243.00 52,000.00
01/08/2025 63.62 64.25 63.60 64.25 64.25 57,485.10 90,000.00
01/07/2025 63.51 64.25 63.50 64.20 64.20 113,291.50 177,000.00
01/06/2025 63.87 63.99 63.25 63.41 63.41 57,128.60 90,000.00
01/03/2025 63.14 63.74 63.14 63.74 63.74 126,580.30 199,000.00
01/02/2025 63.07 63.55 63.07 63.55 63.55 49,522.80 78,000.00
12/30/2024 64.90 64.90 63.30 64.00 64.00 71,672.90 113,000.00
12/27/2024 63.02 63.49 63.00 63.50 63.50 115,604.00 183,000.00
12/26/2024 63.89 63.89 63.00 63.00 63.00 93,671.70 148,000.00
12/24/2024 64.34 64.34 62.78 63.72 63.72 29,770.80 47,000.00
12/23/2024 63.69 63.98 63.00 64.00 64.00 63,872.30 101,000.00
12/20/2024 63.89 63.89 62.80 62.80 62.80 45,401.40 72,000.00
12/19/2024 63.95 63.99 63.00 63.13 63.13 99,337.00 157,000.00
12/18/2024 61.76 64.80 61.76 63.55 63.55 47,642.40 75,000.00
12/17/2024 63.26 63.29 62.35 62.65 62.65 303,092.10 485,000.00
12/16/2024 63.42 63.49 62.50 63.30 63.30 78,450.50 124,000.00
12/13/2024 63.05 63.45 62.00 63.40 63.40 277,255.90 439,000.00
12/12/2024 64.05 64.05 62.60 63.29 63.29 78,260.70 124,000.00
12/11/2024 63.45 63.70 63.05 63.50 63.50 103,419.70 163,000.00
12/10/2024 63.89 63.89 63.01 63.49 63.49 220,018.60 346,000.00
12/09/2024 64.40 64.40 63.11 63.60 63.60 72,478.60 114,000.00
12/06/2024 63.00 65.00 63.00 63.95 63.95 122,250.70 191,000.00
12/05/2024 63.26 64.18 63.25 64.00 64.00 59,855.20 94,000.00
12/04/2024 63.70 64.00 63.70 64.08 64.08 106,741.30 167,000.00
12/03/2024 64.50 64.50 63.65 63.90 63.90 125,281.30 196,000.00
12/02/2024 63.94 64.03 63.50 64.05 64.05 143,007.10 224,000.00
11/29/2024 64.09 64.09 63.02 63.90 63.90 52,097.70 82,000.00
11/28/2024 63.01 64.06 63.01 63.43 63.43 61,104.10 96,000.00
11/27/2024 64.19 64.20 63.40 63.02 63.02 71,994.60 113,000.00
11/26/2024 64.19 64.20 63.00 63.95 63.95 118,044.80 186,000.00
11/25/2024 65.00 65.00 63.49 63.45 63.45 87,761.50 137,000.00
11/22/2024 64.01 64.27 63.58 64.28 64.28 136,401.30 213,000.00
11/21/2024 63.60 64.50 62.40 63.78 63.78 133,810.90 210,000.00
11/20/2024 63.81 64.60 63.21 64.00 64.00 88,676.70 138,000.00
11/19/2024 64.99 64.99 63.55 63.84 63.84 111,388.70 173,000.00
11/15/2024 64.50 66.00 63.81 64.45 64.45 93,401.70 145,000.00
11/14/2024 63.18 64.89 63.18 63.96 63.96 146,218.00 227,000.00
11/13/2024 63.70 64.40 63.21 63.50 63.50 72,782.90 114,000.00
11/12/2024 63.18 63.75 62.91 63.60 63.60 412,809.80 652,000.00
11/11/2024 63.00 63.24 62.90 63.29 63.29 123,167.30 195,000.00
11/08/2024 62.65 63.44 62.65 62.81 62.81 176,743.40 280,000.00
11/07/2024 62.70 63.38 62.61 63.10 63.10 330,735.90 524,000.00
11/06/2024 63.45 63.45 63.00 63.24 63.24 119,489.90 189,000.00
11/05/2024 63.80 63.80 62.56 63.38 63.38 56,316.50 89,000.00
11/04/2024 63.00 63.70 62.70 63.25 63.25 68,750.60 109,000.00
11/01/2024 62.41 63.28 62.40 62.80 62.80 72,172.80 115,000.00
10/31/2024 62.70 62.94 62.70 62.42 62.42 57,139.60 91,000.00
10/30/2024 63.34 63.34 62.43 62.98 62.98 83,567.20 133,000.00
10/29/2024 62.46 63.10 62.46 62.75 62.75 96,883.10 154,000.00
10/28/2024 63.77 63.77 62.51 62.75 62.75 201,609.00 320,000.00
10/25/2024 63.21 63.35 62.42 63.33 63.33 160,800.80 255,000.00
10/24/2024 63.97 63.97 62.29 63.14 63.14 136,984.90 218,000.00
10/23/2024 64.00 64.09 62.65 63.20 63.20 190,751.30 300,000.00
10/22/2024 63.59 64.48 63.15 64.48 64.48 60,372.00 95,000.00
10/21/2024 63.98 63.98 63.13 63.15 63.15 22,183.90 35,000.00
10/18/2024 64.49 64.49 63.01 63.55 63.55 163,165.50 257,000.00
10/17/2024 63.11 64.00 62.50 63.40 63.40 81,970.70 129,000.00
10/16/2024 64.40 64.40 63.10 63.10 63.10 104,344.20 164,000.00
10/15/2024 64.44 64.94 63.00 64.25 64.25 180,429.90 281,000.00
10/14/2024 64.10 64.50 63.00 64.43 64.43 87,542.40 137,000.00
10/10/2024 64.00 66.00 63.44 64.75 64.75 410,770.30 636,000.00
10/09/2024 64.00 64.20 63.31 64.00 64.00 123,546.20 193,000.00
10/08/2024 63.31 64.19 63.00 63.59 63.59 106,161.40 167,000.00
10/07/2024 64.48 64.48 63.16 63.31 63.31 145,259.40 228,000.00
10/04/2024 63.89 64.30 63.40 64.20 64.20 228,044.90 357,000.00
10/03/2024 64.25 64.30 63.01 64.00 64.00 204,309.20 321,000.00
10/02/2024 62.99 64.37 62.86 64.30 64.30 219,518.30 344,000.00
10/01/2024 62.26 63.00 62.22 62.50 62.50 299,463.80 476,000.00
09/30/2024 62.20 62.79 62.20 62.38 62.38 131,590.70 211,000.00
09/27/2024 63.00 63.01 62.17 62.75 62.75 259,180.90 413,000.00
09/26/2024 62.80 62.80 60.13 62.74 62.74 82,957.30 133,000.00
09/25/2024 62.94 62.94 62.03 62.75 62.75 125,869.70 201,000.00
09/24/2024 62.53 63.15 62.52 62.70 62.70 84,175.60 134,000.00
09/23/2024 62.41 62.95 62.35 62.71 62.71 93,013.40 148,000.00
09/20/2024 62.56 63.20 62.50 62.76 62.76 347,975.90 554,000.00
09/19/2024 62.61 63.30 62.61 63.00 63.00 96,528.70 153,000.00
09/18/2024 62.99 64.80 62.52 63.00 63.00 281,374.10 446,000.00
09/17/2024 62.52 66.60 62.03 62.65 62.65 106,882.50 168,000.00
09/16/2024 62.23 63.15 62.22 62.60 62.60 119,799.70 191,000.00
09/13/2024 62.52 63.43 62.22 62.22 62.22 129,352.00 206,000.00
09/12/2024 62.99 63.00 62.30 62.50 62.50 74,562.70 119,000.00
09/11/2024 62.99 62.99 62.25 62.25 62.25 194,957.90 312,000.00
09/10/2024 64.49 64.49 62.10 62.99 62.99 182,139.90 290,000.00
09/09/2024 63.00 63.40 62.50 63.30 63.30 85,097.00 135,000.00
09/06/2024 62.30 63.70 62.00 63.32 63.32 193,403.00 310,000.00
09/05/2024 61.84 63.00 61.70 62.10 62.10 257,883.40 415,000.00
09/04/2024 61.81 62.91 61.80 62.10 62.10 94,074.30 151,000.00
09/03/2024 62.50 63.00 61.86 62.05 62.05 89,967.60 144,000.00
09/02/2024 63.49 63.49 61.70 62.50 62.50 82,570.60 133,000.00
08/30/2024 62.50 63.44 61.99 61.99 61.99 29,551.00 47,000.00
08/29/2024 75.98 75.98 74.10 75.50 75.50 172,329.80 229,000.00
08/28/2024 74.06 75.00 74.00 74.99 74.99 123,303.60 165,000.00
08/27/2024 74.01 75.47 74.01 74.90 74.90 64,764.20 87,000.00
08/26/2024 75.98 76.00 74.61 74.61 74.61 86,684.40 115,000.00
08/23/2024 74.11 76.50 74.11 75.95 75.95 192,347.20 256,000.00
08/22/2024 74.89 76.00 74.40 75.89 75.89 101,484.10 135,000.00
08/21/2024 74.00 74.45 74.00 74.35 74.35 64,589.40 87,000.00
08/20/2024 75.00 75.00 73.65 74.00 74.00 76,308.00 103,000.00
08/19/2024 74.00 75.00 73.65 74.25 74.25 45,384.50 61,000.00
08/16/2024 75.00 75.10 73.45 73.50 73.50 64,554.20 87,000.00
08/15/2024 74.00 74.95 73.31 73.40 73.40 99,941.10 135,000.00
08/14/2024 74.99 75.00 73.30 73.40 73.40 61,372.40 83,000.00
08/13/2024 74.25 74.25 73.40 73.90 73.90 46,510.60 63,000.00
08/12/2024 73.75 73.95 73.30 73.40 73.40 50,829.90 69,000.00
08/09/2024 73.20 74.14 73.20 74.00 74.00 56,183.10 76,000.00
08/08/2024 73.75 73.80 73.30 73.80 73.80 66,947.00 91,000.00
08/07/2024 73.90 73.90 73.40 73.70 73.70 105,406.00 143,000.00
08/06/2024 73.20 73.75 72.55 73.30 73.30 136,977.80 187,000.00
08/05/2024 74.00 75.00 73.01 73.42 73.42 39,676.60 54,000.00
08/02/2024 73.99 75.00 73.25 74.25 74.25 56,009.80 76,000.00
08/01/2024 73.50 77.00 72.77 73.40 73.40 121,081.40 163,000.00
07/31/2024 74.75 74.75 73.25 73.25 73.25 66,615.40 90,000.00
07/30/2024 74.00 74.31 72.78 74.31 74.31 85,186.20 116,000.00
07/29/2024 74.00 74.30 73.35 74.00 74.00 71,826.00 97,000.00
07/26/2024 73.01 74.84 73.00 74.30 74.30 108,441.50 146,000.00
07/25/2024 73.50 74.50 73.50 73.80 73.80 171,489.00 233,000.00
07/24/2024 74.30 74.50 73.50 73.50 73.50 88,749.50 120,000.00
07/23/2024 73.95 74.50 72.76 74.10 74.10 98,204.60 133,000.00
07/22/2024 73.20 74.00 73.06 73.90 73.90 97,375.30 132,000.00
07/19/2024 74.00 74.00 73.21 73.75 73.75 70,797.90 96,000.00
07/18/2024 73.25 73.40 73.00 73.40 73.40 138,396.40 189,000.00
07/17/2024 75.70 75.70 73.10 74.00 74.00 45,930.50 62,000.00
07/16/2024 76.00 76.00 73.30 74.10 74.10 159,645.50 214,000.00
07/15/2024 75.95 77.00 75.00 75.10 75.10 64,871.40 86,000.00
07/12/2024 74.80 76.50 74.50 76.45 76.45 121,183.50 161,000.00
07/11/2024 74.00 76.00 74.00 74.00 74.00 132,917.90 178,000.00
07/10/2024 73.99 74.60 73.00 73.25 73.25 119,844.10 163,000.00
07/08/2024 73.70 73.75 72.65 72.76 72.76 177,349.20 242,000.00
07/05/2024 73.50 73.60 72.25 73.60 73.60 229,768.10 314,000.00
07/04/2024 73.10 73.40 72.60 73.00 73.00 190,471.00 261,000.00
07/03/2024 73.49 74.00 71.80 73.40 73.40 565,873.10 780,000.00
07/02/2024 73.00 73.00 71.70 72.25 72.25 252,432.30 350,000.00
07/01/2024 73.94 73.94 72.20 72.10 72.10 112,142.50 154,000.00
06/28/2024 73.00 73.00 72.10 72.50 72.50 185,607.00 256,000.00
06/27/2024 73.00 73.95 71.91 73.00 73.00 208,197.70 287,000.00
06/26/2024 73.00 73.50 71.90 71.90 71.90 217,368.30 301,000.00
06/25/2024 73.50 74.30 72.60 73.30 73.30 93,553.30 128,000.00
06/24/2024 74.19 74.19 72.85 73.50 73.50 98,142.60 134,000.00
06/19/2024 74.25 74.30 72.80 73.50 73.50 104,666.30 143,000.00
06/18/2024 73.80 74.00 73.10 74.00 74.00 37,646.80 51,000.00
06/14/2024 72.99 73.85 72.70 73.00 73.00 109,952.10 150,000.00
06/13/2024 73.65 73.80 72.05 72.70 72.70 226,583.20 312,000.00
06/12/2024 72.90 73.75 72.15 73.65 73.65 296,358.40 408,000.00
06/11/2024 72.00 73.00 72.00 72.25 72.25 187,030.40 259,000.00
06/10/2024 73.10 73.50 72.00 72.10 72.10 287,551.20 398,000.00
06/07/2024 73.00 74.20 72.10 73.10 73.10 702,466.40 962,000.00
06/06/2024 73.00 73.40 72.30 73.00 73.00 68,538.60 94,000.00
06/05/2024 72.60 73.00 71.90 72.40 72.40 175,300.70 243,000.00
06/04/2024 73.29 73.40 72.10 73.39 73.39 144,078.10 198,000.00
06/03/2024 72.31 73.25 71.30 72.20 72.20 178,889.60 247,000.00
05/31/2024 74.00 74.31 72.70 73.00 73.00 109,691.80 150,000.00
05/30/2024 73.00 74.00 73.00 73.00 73.00 137,505.40 188,000.00
05/29/2024 73.00 74.00 72.60 72.55 72.55 86,412.70 118,000.00
05/28/2024 74.50 76.00 72.50 73.30 73.30 115,100.10 157,000.00
05/27/2024 73.80 74.31 72.40 73.25 73.25 121,308.00 166,000.00
05/24/2024 74.00 74.00 72.00 72.58 72.58 86,701.30 119,000.00
05/23/2024 72.20 74.50 72.01 73.00 73.00 170,057.80 233,000.00
05/22/2024 72.50 73.00 72.50 72.90 72.90 42,982.80 59,000.00
05/21/2024 72.80 73.50 72.50 72.60 72.60 72,955.90 100,000.00
05/20/2024 72.71 73.75 72.50 73.50 73.50 124,001.20 170,000.00
05/17/2024 73.70 74.05 72.35 74.05 74.05 59,351.80 81,000.00
05/16/2024 73.19 74.10 72.91 73.75 73.75 157,447.30 214,000.00
05/15/2024 73.07 73.07 72.45 72.45 72.45 71,447.30 98,000.00
05/14/2024 73.00 73.80 72.40 73.00 73.00 81,973.20 112,000.00
05/13/2024 71.70 72.70 71.70 72.70 72.70 83,449.80 115,000.00
05/10/2024 71.51 72.99 71.51 72.49 72.49 123,474.00 171,000.00
05/09/2024 73.70 73.70 71.90 72.10 72.10 143,185.70 198,000.00
05/08/2024 73.20 73.20 72.10 72.25 72.25 47,134.70 65,000.00
05/07/2024 71.75 74.00 71.75 72.85 72.85 200,320.60 275,000.00
05/06/2024 73.00 73.00 71.61 72.90 72.90 53,049.30 73,000.00
05/03/2024 73.95 73.95 72.10 73.00 73.00 172,539.10 237,000.00
05/02/2024 73.00 73.36 72.80 73.19 73.19 51,934.80 71,000.00
04/30/2024 73.40 73.40 72.80 73.00 73.00 43,161.50 59,000.00
04/29/2024 73.70 73.70 72.16 72.70 72.70 56,873.10 78,000.00
04/26/2024 74.50 74.50 72.30 72.55 72.55 114,490.90 157,000.00
04/25/2024 73.30 73.30 72.40 72.75 72.75 69,818.00 96,000.00
04/24/2024 73.15 73.15 72.30 72.35 72.35 73,476.00 101,000.00
04/23/2024 73.00 73.30 72.40 73.00 73.00 56,137.80 77,000.00
04/22/2024 72.10 73.08 72.10 72.50 72.50 55,300.00 76,000.00
04/19/2024 73.50 74.20 72.11 72.74 72.74 90,185.10 124,000.00
04/18/2024 74.99 75.00 72.10 72.90 72.90 66,199.30 91,000.00
04/17/2024 73.93 73.93 72.00 72.40 72.40 71,842.40 99,000.00
04/16/2024 72.80 73.40 72.80 72.93 72.93 123,380.00 169,000.00
04/15/2024 73.90 73.90 72.40 72.89 72.89 32,135.20 44,000.00
04/12/2024 74.00 74.00 73.00 73.25 73.25 34,403.90 47,000.00
04/11/2024 73.40 73.50 72.75 73.00 73.00 95,942.90 131,000.00
04/10/2024 74.00 74.00 72.60 72.75 72.75 41,673.50 57,000.00
04/09/2024 73.80 74.63 71.60 73.00 73.00 112,447.20 153,000.00
04/08/2024 73.80 74.50 73.10 73.80 73.80 53,861.50 73,000.00
04/05/2024 75.00 75.00 72.70 74.00 74.00 61,280.20 83,000.00
04/04/2024 75.00 75.19 73.65 74.20 74.20 34,861.00 47,000.00
04/03/2024 72.55 75.53 72.55 75.20 75.20 118,226.20 159,000.00
03/27/2024 74.00 75.50 73.05 73.92 73.92 197,974.50 266,205.00
03/26/2024 73.00 75.00 72.60 74.00 74.00 259,682.69 351,069.00
03/25/2024 72.60 74.00 72.30 73.95 73.95 228,911.76 313,604.00
03/22/2024 73.00 73.39 72.20 73.00 73.00 193,330.62 265,805.00
03/21/2024 72.30 73.30 72.10 73.00 73.00 137,709.52 189,681.00
03/20/2024 72.00 74.20 71.55 72.30 72.30 212,030.75 291,655.00
03/19/2024 71.56 72.80 71.15 72.00 72.00 117,956.02 163,474.00
03/18/2024 72.15 72.90 71.50 72.20 72.20 55,919.59 77,450.00
03/15/2024 72.00 72.20 71.60 72.15 72.15 115,377.77 160,012.00
03/14/2024 71.70 72.60 71.21 71.20 71.20 200,629.21 279,058.00
03/13/2024 73.80 73.80 71.50 71.50 71.50 269,446.16 374,274.00
03/12/2024 71.68 75.00 71.68 72.25 72.25 161,572.07 221,923.00
03/11/2024 72.70 73.89 71.00 71.69 71.69 129,728.98 181,215.00
03/08/2024 71.00 72.70 70.90 71.20 71.20 117,065.47 163,834.00
03/07/2024 71.20 71.20 70.22 70.80 70.80 163,259.83 230,071.00
03/06/2024 71.00 72.50 70.15 70.60 70.60 110,037.42 154,767.00
03/05/2024 72.00 72.85 70.50 70.99 70.99 89,875.02 126,453.00
03/04/2024 71.50 73.00 70.00 70.50 70.50 100,844.50 142,781.00
03/01/2024 71.80 72.29 71.00 71.50 71.50 68,575.17 95,761.00
02/29/2024 80.01 80.01 71.50 71.80 71.80 82,369.41 111,983.00
02/28/2024 86.50 87.55 84.50 85.50 85.50 203,387.02 238,190.00
02/27/2024 84.80 87.55 84.80 87.00 87.00 79,303.13 91,893.00
02/26/2024 87.00 87.25 85.00 85.80 85.80 47,415.39 55,308.00
02/23/2024 86.90 87.00 85.25 85.25 85.25 49,852.56 58,010.00
02/22/2024 85.90 87.55 85.00 85.90 85.90 78,974.53 92,153.00
02/21/2024 86.65 86.65 85.20 86.00 86.00 39,905.43 46,381.00
02/20/2024 86.20 87.00 85.60 85.60 85.60 117,862.95 136,836.00
02/19/2024 86.50 86.50 85.00 85.20 85.20 99,057.82 115,878.00
02/16/2024 86.50 87.25 86.00 86.39 86.39 54,651.46 63,184.00
02/15/2024 85.01 86.70 85.01 85.85 85.85 74,992.80 87,461.00
02/14/2024 87.00 87.99 85.10 85.90 85.90 66,084.92 76,910.00
02/09/2024 86.75 86.75 85.40 86.20 86.20 123,695.13 143,817.00
02/08/2024 85.26 86.90 85.25 85.96 85.96 76,160.87 88,602.00
02/07/2024 87.19 87.19 85.30 85.90 85.90 76,110.62 88,729.00
02/06/2024 86.95 86.95 85.05 86.71 86.71 152,669.01 177,739.00
02/05/2024 86.00 86.00 85.00 85.79 85.79 89,320.61 104,204.00
02/02/2024 85.30 86.94 84.85 85.50 85.50 77,063.04 90,288.00
02/01/2024 86.98 86.98 84.25 85.60 85.60 60,989.54 71,433.00
01/31/2024 86.00 86.99 85.00 85.55 85.55 103,227.83 120,467.00
01/30/2024 85.60 85.90 84.15 85.55 85.55 46,966.63 54,890.00
01/29/2024 85.50 85.60 84.30 85.30 85.30 46,537.37 54,622.00
01/26/2024 86.00 86.00 84.90 85.60 85.60 31,941.85 37,418.00
01/25/2024 86.00 86.00 85.20 85.70 85.70 131,715.13 153,799.00
01/24/2024 86.45 86.45 85.50 85.50 85.50 76,073.73 86,617.00
01/23/2024 86.45 86.45 85.60 85.65 85.65 88,630.97 103,124.00
01/22/2024 85.55 85.95 85.55 85.65 85.65 108,742.67 126,740.00
01/19/2024 86.00 86.00 85.40 85.55 85.55 87,452.28 102,012.00
01/18/2024 86.98 86.99 85.00 85.65 85.65 130,468.58 152,394.00
01/17/2024 85.50 86.50 85.20 86.50 86.50 97,868.27 113,908.00
01/16/2024 86.40 86.45 84.50 85.45 85.45 112,946.85 132,185.00
01/15/2024 86.00 86.00 85.00 85.60 85.60 83,135.71 97,057.00
01/12/2024 86.00 86.00 84.70 84.80 84.80 72,857.85 85,395.00
01/11/2024 86.00 86.90 85.15 85.80 85.80 102,824.60 120,005.00
01/10/2024 86.90 86.90 85.50 85.50 85.50 87,429.64 101,691.00
01/09/2024 86.99 86.99 85.30 85.40 85.40 104,319.93 121,453.00
01/08/2024 85.90 86.99 84.75 86.99 86.99 171,941.46 200,752.00
01/05/2024 85.50 86.90 83.70 85.25 85.25 153,049.52 179,127.00
01/04/2024 84.40 85.50 83.00 85.50 85.50 110,353.67 130,767.00
01/03/2024 84.39 84.40 82.50 84.40 84.40 127,309.63 153,082.00
01/02/2024 81.00 84.00 81.00 83.50 83.50 133,469.13 161,656.00
12/29/2023 84.00 84.50 82.00 82.05 82.05 76,565.27 92,555.00
12/28/2023 82.25 84.85 78.50 82.45 82.45 98,259.43 119,639.00
12/27/2023 80.02 81.99 78.00 81.81 81.81 173,445.51 212,685.00
12/26/2023 79.90 82.00 79.90 81.60 81.60 68,489.20 83,687.00
12/22/2023 82.00 82.47 79.01 81.00 81.00 96,465.84 118,231.00
12/21/2023 82.00 83.20 81.06 81.10 81.10 74,989.26 91,294.00
12/20/2023 81.89 83.90 81.00 82.50 82.50 150,411.29 184,197.00
12/19/2023 82.90 83.95 80.80 81.89 81.89 109,812.88 133,237.00
12/18/2023 82.00 84.00 81.65 82.35 82.35 111,491.25 135,054.00
12/15/2023 82.65 82.95 80.90 82.00 82.00 105,872.18 129,167.00
12/14/2023 83.00 84.00 81.00 81.70 81.70 97,928.25 119,339.00
12/13/2023 82.45 84.20 81.00 83.00 83.00 89,027.05 108,417.00
12/12/2023 84.50 84.50 79.90 81.20 81.20 104,239.13 129,122.00
12/11/2023 82.40 82.40 79.90 80.70 80.70 71,073.67 88,018.00
12/07/2023 81.75 81.75 79.50 80.98 80.98 86,085.30 106,495.00
12/06/2023 80.50 81.92 78.60 81.00 81.00 128,698.93 159,016.00
12/05/2023 81.75 81.75 79.90 80.49 80.49 193,571.94 240,961.00
12/04/2023 81.50 82.00 79.66 80.00 80.00 100,047.69 124,480.00
12/01/2023 80.00 81.00 79.50 80.30 80.30 113,661.10 141,689.00
11/30/2023 81.30 81.30 79.20 79.60 79.60 79,682.37 99,008.00
11/29/2023 80.00 81.17 79.60 80.39 80.39 86,952.02 108,393.00
11/28/2023 79.20 81.50 79.00 80.50 80.50 79,252.04 97,866.00
11/27/2023 80.00 82.40 79.30 80.00 80.00 119,559.16 147,669.00
11/24/2023 78.50 82.00 78.50 80.00 80.00 86,410.56 106,887.00
11/23/2023 80.50 82.00 79.20 79.50 79.50 57,732.48 71,715.00
11/22/2023 81.95 81.95 79.00 80.00 80.00 90,740.09 113,567.00
11/21/2023 82.90 82.90 80.00 81.30 81.30 43,866.87 54,074.00
11/17/2023 82.50 82.95 77.35 80.00 80.00 172,334.66 216,711.00
11/16/2023 81.00 82.50 79.50 79.75 79.75 84,151.02 105,254.00
11/15/2023 80.00 81.00 78.50 80.50 80.50 122,858.05 152,853.00
11/14/2023 80.00 81.00 78.60 80.25 80.25 128,745.73 160,593.00
11/13/2023 80.00 80.50 78.80 80.00 80.00 144,234.73 180,565.00
11/10/2023 83.00 83.00 79.50 80.00 80.00 205,189.10 256,280.00
11/09/2023 80.00 81.80 79.30 79.30 79.30 121,733.88 152,411.00
11/08/2023 79.52 81.00 79.52 80.00 80.00 65,577.85 82,034.00
11/07/2023 81.00 83.80 79.30 80.05 80.05 136,263.12 168,860.00
11/03/2023 81.55 81.55 79.10 79.30 79.30 122,601.00 153,548.00
11/02/2023 79.00 82.00 79.00 80.50 80.50 65,574.26 81,912.00
11/01/2023 79.72 82.00 79.00 79.00 79.00 86,863.78 108,957.00
10/31/2023 81.50 82.00 79.50 79.50 79.50 59,013.12 73,163.00
10/30/2023 80.00 82.00 79.50 79.60 79.60 214,615.89 266,421.00
10/27/2023 81.00 82.00 80.00 81.00 81.00 80,236.80 99,178.00
10/26/2023 81.20 81.75 80.60 80.60 80.60 93,067.18 114,566.00
10/25/2023 82.00 82.50 79.55 80.99 80.99 69,277.03 85,460.00
10/24/2023 82.00 83.00 81.30 81.30 81.30 61,657.00 75,043.00
10/23/2023 88.00 88.00 82.30 82.65 82.65 32,393.73 38,269.00
10/20/2023 83.00 85.00 83.00 85.00 85.00 166,148.95 198,007.00
10/19/2023 83.00 84.00 82.10 82.31 82.31 76,963.94 92,477.00
10/18/2023 83.10 86.00 82.00 82.00 82.00 95,950.69 115,261.00
10/17/2023 82.10 88.90 82.10 83.00 83.00 26,855.51 31,609.00
10/12/2023 82.05 89.00 82.05 89.00 89.00 71,221.99 84,642.00
10/11/2023 84.00 89.65 84.00 87.85 87.85 93,569.75 108,917.00
10/10/2023 81.70 87.50 81.00 84.00 84.00 37,432.47 44,954.00
10/09/2023 84.00 87.50 82.00 82.50 82.50 34,614.32 41,591.00
10/06/2023 84.80 84.80 81.00 84.29 84.29 101,283.47 121,511.00
10/05/2023 83.70 83.70 81.20 83.00 83.00 39,573.13 47,970.00
10/04/2023 82.00 82.30 81.30 82.30 82.30 42,898.24 52,486.00
10/03/2023 82.50 83.00 82.00 82.30 82.30 87,090.44 105,525.00
10/02/2023 82.75 82.95 81.50 82.50 82.50 117,044.38 142,273.00
09/29/2023 81.50 84.00 81.50 83.90 83.90 98,548.38 118,733.00