Cotizaciones > MELID > Cotización Histórica

Cotizacion histórica de MELID

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
04/24/2026 15.98 16.00 15.61 15.99 15.99 401,055.83 25,313.00
04/23/2026 16.05 16.05 15.00 15.78 15.78 464,161.93 29,511.00
04/22/2026 16.03 16.28 15.96 16.05 16.05 443,489.87 27,574.00
04/21/2026 16.17 16.43 16.01 16.05 16.05 765,674.34 47,263.00
04/20/2026 15.97 16.20 15.85 16.17 16.17 557,683.25 34,797.00
04/17/2026 16.01 16.20 15.82 16.04 16.04 857,744.10 53,326.00
04/16/2026 16.49 16.49 15.63 15.84 15.84 1,012,818.04 63,891.00
04/15/2026 16.09 16.40 15.98 16.38 16.38 976,084.84 59,889.00
04/14/2026 16.06 16.40 15.97 16.09 16.09 670,176.31 41,574.00
04/13/2026 15.50 16.00 15.35 16.00 16.00 611,994.12 38,867.00
04/10/2026 15.62 15.77 15.29 15.54 15.54 856,934.27 55,409.00
04/09/2026 15.55 15.65 15.10 15.64 15.64 831,454.25 53,598.00
04/08/2026 15.51 15.90 15.27 15.35 15.35 1,116,785.49 72,095.00
04/07/2026 15.14 15.14 14.65 15.10 15.10 401,484.97 26,964.00
04/06/2026 15.15 15.15 14.65 14.85 14.85 880,080.92 59,405.00
04/01/2026 14.99 15.14 14.66 15.00 15.00 1,100,351.03 73,854.00
03/31/2026 14.16 15.00 14.02 14.99 14.99 951,114.26 64,702.00
03/30/2026 14.25 14.25 13.85 14.05 14.05 811,440.60 58,016.00
03/27/2026 14.14 14.21 13.70 13.75 13.75 694,742.08 50,114.00
03/26/2026 14.25 14.37 14.00 14.14 14.14 614,257.27 43,354.00
03/25/2026 14.57 14.57 14.00 14.25 14.25 1,023,775.07 72,043.00
03/23/2026 14.43 14.60 14.11 14.40 14.40 248,328.22 17,207.00
03/20/2026 14.40 14.60 14.10 14.22 14.22 773,233.98 54,141.00
03/19/2026 14.99 14.99 14.26 14.44 14.44 1,097,869.48 76,383.00
03/18/2026 14.93 15.00 14.58 14.60 14.60 1,472,244.88 99,365.00
03/17/2026 15.00 15.10 14.76 14.93 14.93 1,124,159.30 75,517.00
03/16/2026 14.40 15.10 14.40 15.00 15.00 849,263.96 57,236.00
03/13/2026 14.55 14.60 14.20 14.40 14.40 1,051,645.15 73,115.00
03/12/2026 14.88 14.88 14.05 14.40 14.40 2,927,606.77 204,852.00
03/11/2026 14.95 15.30 14.89 15.30 15.30 779,583.23 51,888.00
03/10/2026 15.20 15.27 14.84 15.12 15.12 875,427.29 57,704.00
03/09/2026 14.93 15.30 14.85 15.29 15.29 821,699.09 54,519.00
03/06/2026 15.34 15.34 14.96 15.34 15.34 493,152.78 32,510.00
03/05/2026 15.30 15.72 15.06 15.39 15.39 1,019,893.73 66,528.00
03/04/2026 15.38 15.40 14.90 15.32 15.32 1,060,076.44 69,540.00
03/03/2026 15.13 15.13 14.21 14.80 14.80 1,657,235.94 113,631.00
03/02/2026 15.00 15.30 14.48 15.30 15.30 674,935.38 45,145.00
02/27/2026 15.10 15.32 14.85 15.10 15.10 1,228,071.91 81,351.00
02/26/2026 15.65 15.65 14.90 15.20 15.20 1,830,481.30 120,894.00
02/25/2026 15.94 15.94 14.58 15.30 15.30 9,990,685.29 662,758.00
02/24/2026 16.49 16.59 16.02 16.59 16.59 1,358,113.75 82,681.00
02/23/2026 17.25 17.42 16.12 16.20 16.20 1,271,883.43 77,172.00
02/20/2026 17.26 17.42 16.90 17.38 17.38 301,176.17 17,422.00
02/19/2026 17.35 17.37 17.10 17.25 17.25 410,731.11 23,870.00
02/18/2026 17.06 17.59 16.99 17.11 17.11 344,687.20 19,904.00
02/13/2026 17.50 17.50 16.91 17.06 17.06 533,853.43 31,120.00
02/12/2026 17.99 18.13 17.21 17.65 17.65 556,957.73 31,657.00
02/11/2026 17.60 17.70 16.92 17.41 17.41 513,704.49 29,620.00
02/10/2026 17.41 17.89 17.31 17.55 17.55 656,158.78 37,192.00
02/09/2026 17.30 17.40 16.90 17.35 17.35 628,713.20 36,703.00
02/06/2026 17.50 17.95 16.50 17.01 17.01 1,979,889.88 116,863.00
02/05/2026 18.00 18.29 17.02 17.70 17.70 356,669.63 20,197.00
02/04/2026 18.10 18.50 17.02 17.89 17.89 712,094.46 40,544.00
02/03/2026 18.65 18.75 17.71 17.83 17.83 682,623.89 37,988.00
02/02/2026 18.77 18.77 18.20 18.45 18.45 486,622.57 26,248.00
01/30/2026 19.21 19.35 18.35 18.63 18.63 597,508.33 31,972.00
01/29/2026 19.72 20.09 19.12 19.21 19.21 537,229.80 27,821.00
01/28/2026 19.75 20.09 19.55 19.74 19.74 995,124.04 50,198.00
01/27/2026 19.07 19.75 18.93 19.74 19.74 787,371.38 40,481.00
01/26/2026 18.21 19.25 18.20 19.06 19.06 783,914.66 41,306.00
01/23/2026 18.50 18.62 18.11 18.32 18.32 405,296.75 22,064.00
01/22/2026 18.10 18.60 18.10 18.39 18.39 590,560.89 32,148.00
01/21/2026 17.79 18.05 17.40 18.05 18.05 622,094.89 34,897.00
01/20/2026 17.90 18.15 17.45 17.79 17.79 632,800.89 35,313.00
01/19/2026 18.07 18.07 17.60 18.00 18.00 215,613.78 12,099.00
01/16/2026 18.16 18.16 17.73 18.00 18.00 610,182.89 34,065.00
01/15/2026 17.90 18.40 17.90 17.98 17.98 550,829.96 30,320.00
01/14/2026 17.93 17.97 17.53 17.90 17.90 543,391.58 30,606.00
01/13/2026 18.59 18.82 17.45 17.94 17.94 1,121,428.39 63,097.00
01/12/2026 18.89 18.89 18.20 18.42 18.42 676,849.53 36,745.00
01/09/2026 18.21 19.00 18.21 18.65 18.65 380,495.95 20,429.00
01/08/2026 18.26 18.80 18.26 18.59 18.59 575,140.60 30,838.00
01/07/2026 18.77 18.98 18.22 18.43 18.43 430,098.77 23,143.00
01/06/2026 18.35 19.09 17.70 18.99 18.99 919,473.51 48,740.00
01/05/2026 16.99 18.90 16.93 18.50 18.50 1,045,186.53 56,927.00
01/02/2026 17.25 17.48 16.83 16.98 16.98 407,349.04 23,901.00
12/30/2025 17.35 17.39 17.07 17.36 17.36 197,074.10 11,402.00
12/29/2025 17.45 17.45 17.00 17.30 17.30 359,707.94 20,804.00
12/26/2025 17.25 17.45 16.99 17.17 17.17 364,485.97 21,128.00
12/24/2025 17.17 17.40 17.07 17.22 17.22 44,519.66 2,584.00
12/23/2025 17.25 17.50 17.02 17.17 17.17 479,955.60 28,010.00
12/22/2025 17.30 17.38 16.91 17.25 17.25 401,936.33 23,513.00
12/19/2025 16.63 17.34 16.63 17.29 17.29 401,407.97 23,301.00
12/18/2025 16.70 17.08 16.55 17.07 17.07 627,768.45 37,088.00
12/17/2025 16.79 16.89 16.35 16.70 16.70 643,673.67 38,846.00
12/16/2025 17.23 17.23 16.36 16.59 16.59 1,036,222.23 62,506.00
12/15/2025 17.35 17.53 16.85 17.00 17.00 427,844.39 25,024.00
12/12/2025 17.49 17.49 17.11 17.35 17.35 421,024.96 24,372.00
12/11/2025 17.01 17.37 16.82 17.24 17.24 701,695.47 40,856.00
12/10/2025 17.54 17.75 16.75 17.00 17.00 1,270,297.96 74,863.00
12/09/2025 17.80 17.90 17.44 17.60 17.60 328,912.44 18,656.00
12/05/2025 18.69 18.70 17.58 17.80 17.80 689,731.36 37,997.00
12/04/2025 18.20 18.50 17.86 18.49 18.49 574,914.20 31,420.00
12/03/2025 18.49 18.50 18.05 18.20 18.20 577,878.10 31,669.00
12/02/2025 18.00 18.55 17.67 18.30 18.30 694,186.53 37,945.00
12/01/2025 18.00 18.05 17.50 17.95 17.95 547,221.79 30,714.00
11/28/2025 17.85 18.05 17.61 18.02 18.02 719,837.19 40,288.00
11/27/2025 17.44 18.70 17.37 17.89 17.89 301,144.22 16,843.00
11/26/2025 17.84 17.94 17.43 17.45 17.45 939,697.34 53,192.00
11/25/2025 16.85 17.64 16.85 17.64 17.64 615,419.06 35,404.00
11/21/2025 16.60 16.89 16.25 16.83 16.83 330,537.70 19,933.00
11/20/2025 18.18 18.20 16.30 16.68 16.68 2,279,407.62 134,743.00
11/19/2025 17.85 17.97 17.50 17.70 17.70 521,782.88 29,435.00
11/18/2025 17.55 17.88 17.44 17.83 17.83 392,082.91 22,197.00
11/17/2025 17.62 17.84 17.40 17.69 17.69 788,390.52 44,654.00
11/14/2025 17.40 17.78 17.01 17.62 17.62 945,886.29 54,603.00
11/13/2025 17.93 18.06 17.16 17.38 17.38 828,371.56 47,727.00
11/12/2025 18.03 18.28 17.78 17.90 17.90 552,094.65 30,817.00
11/11/2025 17.65 18.05 17.50 18.02 18.02 651,213.83 36,413.00
11/10/2025 18.29 18.29 17.35 17.61 17.61 1,166,834.54 65,796.00
11/07/2025 18.33 18.33 17.62 17.98 17.98 711,599.00 39,860.00
11/06/2025 19.53 19.53 18.01 18.35 18.35 700,732.98 38,174.00
11/05/2025 19.99 19.99 18.90 19.60 19.60 347,618.47 18,104.00
11/04/2025 19.68 20.00 19.06 19.78 19.78 515,245.55 26,380.00
11/03/2025 19.89 20.20 19.35 19.68 19.68 382,985.27 19,454.00
10/31/2025 19.90 20.40 19.50 19.89 19.89 1,063,157.29 54,046.00
10/30/2025 19.30 20.48 18.75 19.90 19.90 1,390,374.72 68,924.00
10/29/2025 19.30 19.90 19.00 19.60 19.60 857,486.07 44,205.00
10/28/2025 19.39 19.39 18.92 19.27 19.27 967,322.78 50,465.00
10/27/2025 19.00 19.40 18.62 19.21 19.21 801,206.90 41,805.00
10/24/2025 18.35 18.50 18.09 18.25 18.25 362,990.97 19,845.00
10/23/2025 18.25 18.26 17.65 18.09 18.09 595,066.53 33,289.00
10/22/2025 18.03 18.90 17.68 17.90 17.90 471,919.21 26,400.00
10/21/2025 17.99 18.30 17.65 18.25 18.25 694,521.63 38,425.00
10/20/2025 17.63 17.79 17.15 17.76 17.76 460,438.24 26,241.00
10/17/2025 17.21 17.80 17.01 17.29 17.29 493,433.20 28,616.00
10/16/2025 17.50 17.96 17.15 17.40 17.40 1,243,250.68 71,525.00
10/15/2025 18.95 18.95 17.33 17.50 17.50 867,127.46 48,245.00
10/14/2025 18.73 19.00 18.02 18.70 18.70 567,005.99 30,834.00
10/13/2025 19.20 19.20 18.05 18.75 18.75 628,497.76 34,076.00
10/09/2025 18.94 19.28 18.30 19.25 19.25 503,134.76 26,850.00
10/08/2025 18.96 18.96 18.21 18.68 18.68 800,756.71 43,550.00
10/07/2025 18.40 18.70 18.03 18.43 18.43 637,039.11 34,835.00
10/06/2025 19.14 19.14 18.01 18.40 18.40 702,275.85 38,361.00
10/03/2025 19.79 19.79 18.50 18.80 18.80 1,326,089.70 70,531.00
10/02/2025 19.20 20.30 18.50 19.76 19.76 1,021,402.66 53,702.00
10/01/2025 20.32 20.35 18.70 18.95 18.95 1,340,249.95 70,021.00
09/30/2025 20.90 21.60 19.87 20.32 20.32 755,364.47 37,469.00
09/29/2025 21.19 21.75 21.13 21.45 21.45 170,859.99 7,978.00
09/26/2025 20.91 21.40 20.91 21.19 21.19 127,578.06 6,049.00
09/25/2025 21.15 21.24 20.82 20.84 20.84 125,154.08 5,939.00
09/24/2025 21.10 21.75 20.81 21.20 21.20 303,618.19 14,395.00
09/23/2025 20.80 21.64 20.25 20.94 20.94 222,003.69 10,588.00
09/22/2025 20.75 20.75 19.97 20.80 20.80 201,191.41 9,840.00
09/19/2025 21.00 21.45 20.45 20.48 20.48 234,190.85 11,282.00
09/18/2025 20.60 21.27 20.53 21.00 21.00 266,263.62 12,670.00
09/17/2025 20.25 20.68 19.81 20.59 20.59 216,248.18 10,607.00
09/16/2025 19.70 20.02 19.53 20.00 20.00 264,858.80 13,398.00
09/15/2025 19.74 20.45 19.40 19.60 19.60 152,856.63 7,802.00
09/12/2025 19.74 20.04 19.20 19.74 19.74 110,757.38 5,679.00
09/11/2025 19.41 19.84 19.35 19.74 19.74 115,808.77 5,879.00
09/10/2025 20.09 20.15 19.38 19.67 19.67 141,819.48 7,200.00
09/09/2025 19.85 19.95 19.58 19.90 19.90 80,929.52 4,087.00
09/08/2025 19.65 20.25 19.20 19.85 19.85 264,825.24 13,522.00
09/05/2025 20.25 20.50 19.45 19.80 19.80 180,827.55 9,142.00
09/04/2025 19.75 20.35 19.60 19.70 19.70 155,751.95 7,767.00
09/03/2025 19.90 20.05 19.55 19.90 19.90 148,945.00 7,539.00
09/02/2025 20.50 20.50 19.75 20.05 20.05 116,498.75 5,835.00
09/01/2025 20.75 20.75 20.05 20.55 20.55 57,632.35 2,820.00
08/29/2025 20.90 20.90 20.40 20.70 20.70 150,377.40 7,297.00
08/28/2025 19.85 20.90 19.85 20.70 20.70 168,401.00 8,174.00
08/27/2025 19.85 20.30 19.75 20.25 20.25 236,633.70 11,726.00
08/26/2025 20.30 20.30 19.80 20.10 20.10 79,143.70 3,954.00
08/25/2025 20.75 20.80 19.90 20.00 20.00 104,685.50 5,213.00
08/22/2025 20.05 20.55 19.50 20.50 20.50 278,642.30 13,740.00
08/21/2025 19.85 20.10 19.35 19.55 19.55 87,244.10 4,468.00
08/20/2025 19.55 19.80 19.40 19.90 19.90 117,208.30 5,957.00
08/19/2025 19.70 19.95 19.45 19.75 19.75 97,881.00 5,756.00
08/18/2025 20.20 20.20 19.80 20.00 20.00 226,954.55 11,419.00
08/14/2025 19.35 19.70 19.30 19.70 19.70 160,058.30 8,191.00
08/13/2025 19.70 19.95 19.35 19.55 19.55 142,592.60 7,307.00
08/12/2025 19.25 19.80 19.25 19.70 19.70 204,543.05 10,412.00
08/11/2025 19.80 19.80 19.15 19.25 19.25 163,609.50 8,434.00
08/08/2025 19.75 20.15 19.25 19.90 19.90 139,162.25 7,132.00
08/07/2025 19.80 20.00 19.30 19.65 19.65 359,366.30 18,370.00
08/06/2025 20.25 20.75 19.15 19.45 19.45 654,991.75 33,408.00
08/05/2025 19.40 20.65 19.40 20.60 20.60 403,105.05 19,969.00
08/04/2025 20.05 20.40 19.70 20.25 20.25 196,749.95 9,808.00
08/01/2025 19.80 20.35 19.70 20.05 20.05 116,814.65 5,863.00
07/31/2025 19.90 20.00 19.65 19.65 19.65 175,872.10 8,875.00
07/30/2025 20.00 20.45 19.75 20.10 20.10 170,349.00 8,521.00
07/29/2025 19.60 20.00 19.60 20.00 20.00 196,525.30 9,887.00
07/28/2025 19.90 19.90 19.65 19.65 19.65 195,232.55 9,873.00
07/25/2025 20.35 20.35 19.60 20.00 20.00 280,341.75 14,190.00
07/24/2025 19.95 21.00 19.80 20.85 20.85 550,392.90 27,445.00
07/23/2025 20.20 20.20 19.75 20.00 20.00 155,511.55 7,784.00
07/22/2025 20.00 20.25 19.90 20.10 20.10 100,861.70 5,038.00
07/21/2025 20.25 20.80 19.75 20.05 20.05 455,246.55 22,816.00
07/18/2025 19.80 20.35 19.80 20.10 20.10 134,093.55 6,665.00
07/17/2025 20.10 20.25 19.70 19.85 19.85 192,031.20 9,602.00
07/16/2025 20.25 20.25 19.85 20.20 20.20 174,669.05 8,708.00
07/15/2025 20.20 20.20 19.90 20.00 20.00 259,547.80 12,930.00
07/14/2025 20.35 20.35 19.90 20.15 20.15 238,403.60 11,893.00
07/11/2025 20.40 20.40 19.85 19.90 19.90 179,645.25 8,965.00
07/10/2025 20.50 20.50 19.70 20.20 20.20 277,674.15 13,790.00
07/08/2025 20.90 20.90 20.15 20.70 20.70 121,007.25 5,878.00
07/07/2025 21.35 21.35 20.60 20.90 20.90 272,616.65 13,183.00
07/04/2025 21.25 21.40 20.75 20.90 20.90 61,314.90 2,930.00
07/03/2025 21.20 21.20 20.80 20.95 20.95 73,034.45 3,480.00
07/02/2025 21.25 21.25 20.40 20.50 20.50 240,181.50 11,587.00
07/01/2025 21.50 21.85 20.75 20.95 20.95 304,916.15 14,432.00
06/30/2025 21.60 22.10 21.45 22.15 22.15 149,992.65 6,898.00
06/27/2025 21.50 21.65 21.10 21.35 21.35 120,831.00 5,676.00
06/26/2025 21.30 21.60 21.25 21.40 21.40 117,147.80 5,466.00
06/25/2025 21.50 21.60 20.90 21.35 21.35 117,167.75 5,506.00
06/24/2025 20.60 21.40 20.60 21.30 21.30 118,045.40 5,620.00
06/23/2025 20.25 20.70 20.15 20.45 20.45 210,915.55 10,377.00
06/19/2025 20.40 20.40 19.75 19.85 19.85 70,159.95 3,489.00
06/18/2025 19.95 20.25 19.65 20.25 20.25 94,178.00 4,703.00
06/17/2025 20.70 20.70 19.80 19.85 19.85 138,308.45 6,846.00
06/13/2025 19.65 20.10 19.65 20.10 20.10 100,325.80 5,039.00
06/12/2025 19.95 20.00 19.75 20.00 20.00 109,987.05 5,532.00
06/11/2025 20.40 20.40 19.85 19.90 19.90 135,282.90 6,743.00
06/10/2025 20.75 20.75 19.85 20.15 20.15 146,686.25 7,307.00
06/09/2025 20.60 20.85 20.55 20.50 20.50 142,707.75 6,895.00
06/06/2025 20.55 21.05 20.15 20.80 20.80 223,724.25 10,732.00
06/05/2025 21.45 21.80 21.40 21.65 21.65 104,680.25 4,856.00
06/04/2025 21.95 22.05 21.50 21.70 21.70 97,895.35 4,489.00
06/03/2025 21.90 22.00 21.70 21.75 21.75 133,213.25 6,093.00
06/02/2025 21.10 21.90 21.10 21.70 21.70 240,390.05 11,168.00
05/30/2025 21.35 21.65 21.20 21.65 21.65 141,189.50 6,576.00
05/29/2025 21.70 21.95 21.20 21.40 21.40 128,297.35 5,984.00
05/28/2025 21.50 21.90 21.20 21.80 21.80 107,818.95 5,013.00
05/27/2025 21.15 21.60 21.15 21.60 21.60 124,004.65 5,790.00
05/26/2025 21.45 21.45 20.90 21.15 21.15 88,333.25 4,184.00
05/23/2025 21.85 21.85 21.20 21.20 21.20 114,684.10 5,353.00
05/22/2025 21.80 22.25 21.80 22.15 22.15 219,150.65 9,940.00
05/21/2025 21.85 22.10 21.50 21.90 21.90 475,324.20 21,825.00
05/20/2025 21.50 21.80 21.40 21.70 21.70 141,623.35 6,540.00
05/19/2025 21.75 22.20 21.45 21.60 21.60 434,394.30 19,939.00
05/16/2025 21.85 22.10 21.60 21.90 21.90 449,525.20 20,559.00
05/15/2025 21.55 22.00 21.40 21.85 21.85 358,992.35 16,546.00
05/14/2025 21.55 21.60 21.15 21.50 21.50 202,063.20 9,419.00
05/13/2025 21.30 21.65 21.10 21.10 21.10 320,565.15 14,954.00
05/12/2025 20.80 21.00 20.50 20.80 20.80 363,461.10 17,445.00
05/09/2025 20.20 20.80 20.20 20.25 20.25 574,792.15 28,048.00
05/08/2025 20.25 20.55 19.70 20.25 20.25 1,596,258.85 78,749.00
05/07/2025 18.60 19.15 18.60 19.15 19.15 335,598.90 17,626.00
05/06/2025 18.80 18.95 18.55 18.70 18.70 87,216.05 4,632.00
05/05/2025 19.45 19.45 18.80 18.95 18.95 217,526.80 11,401.00
04/30/2025 19.05 19.60 18.80 19.35 19.35 195,402.50 10,167.00
04/29/2025 18.85 19.15 18.50 19.15 19.15 252,334.85 13,381.00
04/28/2025 18.65 18.95 18.40 18.60 18.60 72,097.50 3,874.00
04/25/2025 18.55 18.75 18.40 18.80 18.80 122,537.65 6,591.00
04/24/2025 18.00 18.55 17.95 18.55 18.55 195,967.20 10,684.00
04/23/2025 18.35 18.45 18.00 18.05 18.05 125,941.25 6,897.00
04/22/2025 17.55 18.20 17.55 18.05 18.05 130,228.80 45.00
04/21/2025 17.45 17.85 17.05 17.10 17.10 85,016.85 4,915.00
04/16/2025 17.05 17.45 16.95 17.35 17.35 143,961.00 8,343.00
04/15/2025 17.60 17.80 17.35 17.80 17.80 140,342.50 7,976.00
04/14/2025 17.30 18.05 16.55 17.05 17.05 140,610.80 8,281.00
04/11/2025 16.10 16.80 16.00 16.45 16.45 170,094.95 10,280.00
04/10/2025 16.40 16.40 15.60 16.20 16.20 89,757.80 5,614.00
04/09/2025 15.20 16.65 14.90 16.60 16.60 167,634.35 10,790.00
04/08/2025 16.05 16.20 14.95 15.00 15.00 265,476.85 16,970.00
04/07/2025 15.00 15.50 14.50 14.50 14.50 319,519.80 21,267.00
04/04/2025 16.00 16.00 15.05 15.30 15.30 176,130.35 11,439.00
04/03/2025 16.00 16.50 15.75 16.15 16.15 165,183.95 10,268.00
04/01/2025 16.35 16.35 15.90 16.05 16.05 138,339.40 8,615.00
03/31/2025 16.80 16.80 15.85 16.35 16.35 186,252.80 11,459.00
03/28/2025 17.45 17.65 17.00 17.20 17.20 72,558.55 4,208.00
03/27/2025 17.55 17.65 17.25 17.55 17.55 66,658.60 3,819.00
03/26/2025 17.95 18.20 17.35 17.70 17.70 97,689.20 5,529.00
03/25/2025 17.85 18.30 17.85 17.95 17.95 193,235.10 10,636.00
03/21/2025 17.00 17.40 17.00 17.35 17.35 56,823.95 3,298.00
03/20/2025 17.30 17.50 17.05 17.30 17.30 43,934.05 2,542.00
03/19/2025 17.20 17.40 16.80 17.35 17.35 169,035.05 9,870.00
03/18/2025 17.35 17.35 16.50 16.75 16.75 132,079.10 7,870.00
03/17/2025 17.05 17.75 17.00 17.60 17.60 150,720.30 8,664.00
03/14/2025 16.85 17.15 16.70 16.80 16.80 66,976.75 3,959.00
03/13/2025 16.80 16.85 16.40 16.65 16.65 45,611.10 2,735.00
03/12/2025 16.70 17.05 16.35 16.80 16.80 106,156.15 6,376.00
03/11/2025 16.40 16.85 16.20 16.65 16.65 112,191.20 6,793.00
03/10/2025 16.50 16.50 15.90 16.40 16.40 144,816.35 8,919.00
03/07/2025 17.10 17.40 15.90 16.75 16.75 323,094.30 19,870.00
03/06/2025 17.20 17.55 17.05 17.25 17.25 96,396.85 5,567.00
03/05/2025 17.20 17.60 16.90 17.15 17.15 135,950.55 7,872.00
02/28/2025 17.80 17.80 17.10 17.55 17.55 167,732.95 9,593.00
02/27/2025 18.15 18.55 17.80 17.90 17.90 172,583.50 9,555.00
02/26/2025 18.20 18.45 18.00 18.30 18.30 132,116.20 7,233.00
02/25/2025 18.40 18.80 17.80 18.20 18.20 203,483.35 11,193.00
02/24/2025 18.70 19.30 18.40 18.40 18.40 490,257.25 26,122.00
02/21/2025 18.65 19.90 18.60 18.60 18.60 1,606,626.55 83,595.00
02/20/2025 17.20 17.70 17.10 17.70 17.70 327,765.50 18,808.00
02/19/2025 17.50 17.60 17.25 17.30 17.30 218,820.65 12,558.00
02/18/2025 17.10 17.55 17.10 17.40 17.40 331,094.75 19,044.00
02/17/2025 17.30 17.70 17.00 17.05 17.05 152,440.90 8,813.00
02/14/2025 17.20 17.80 16.70 17.75 17.75 581,479.85 33,221.00
02/13/2025 17.00 17.10 16.55 16.90 16.90 157,380.35 9,330.00
02/12/2025 17.00 17.10 16.70 16.85 16.85 273,271.80 16,135.00
02/11/2025 17.00 17.40 16.70 17.20 17.20 195,043.00 11,389.00
02/10/2025 16.50 17.20 16.50 17.00 17.00 230,380.45 13,518.00
02/07/2025 17.00 17.10 16.55 16.85 16.85 193,605.50 11,467.00
02/06/2025 16.60 17.00 16.40 16.80 16.80 308,230.90 18,313.00
02/05/2025 16.75 16.80 16.40 16.65 16.65 144,712.00 8,733.00
02/04/2025 16.00 16.60 16.00 16.45 16.45 162,422.95 9,869.00
02/03/2025 16.00 16.15 15.45 16.10 16.10 306,656.30 19,451.00
01/31/2025 16.80 16.85 16.30 16.45 16.45 264,271.80 15,889.00
01/30/2025 16.00 16.70 16.00 16.70 16.70 677,280.50 41,212.00
01/29/2025 15.95 16.05 15.70 16.00 16.00 145,914.60 9,158.00
01/28/2025 15.80 16.00 15.35 15.95 15.95 205,033.10 12,986.00
01/27/2025 15.05 15.70 15.05 15.40 15.40 157,183.95 10,122.00
01/24/2025 15.55 15.85 15.45 15.70 15.70 200,770.20 12,795.00
01/23/2025 15.70 15.85 15.25 15.60 15.60 169,591.40 10,941.00
01/22/2025 15.90 15.95 15.40 15.70 15.70 190,334.40 12,190.00
01/21/2025 15.65 15.90 15.50 15.75 15.75 159,840.65 10,175.00
01/20/2025 15.95 15.95 15.50 15.70 15.70 114,177.35 7,285.00
01/17/2025 15.95 15.95 15.60 15.75 15.75 159,246.00 10,051.00
01/16/2025 15.85 15.85 15.40 15.75 15.75 195,497.35 12,466.00
01/15/2025 15.35 15.75 15.10 15.75 15.75 448,885.10 28,851.00
01/14/2025 15.35 15.35 14.90 15.10 15.10 252,962.10 16,811.00
01/13/2025 15.40 15.45 14.80 15.20 15.20 279,323.10 18,692.00
01/10/2025 15.30 15.50 14.70 15.40 15.40 373,561.35 24,794.00
01/09/2025 15.00 15.50 15.00 15.35 15.35 178,162.25 11,685.00
01/08/2025 15.50 15.50 14.70 14.95 14.95 166,649.45 11,136.00
01/07/2025 15.60 15.70 15.15 15.40 15.40 242,188.70 15,838.00
01/06/2025 15.80 15.95 15.15 15.55 15.55 384,365.70 25,019.00
01/03/2025 15.05 15.70 15.00 15.55 15.55 374,759.10 24,219.00
01/02/2025 14.75 15.20 14.40 15.00 15.00 161,499.95 10,903.00
12/30/2024 14.80 14.80 14.30 14.70 14.70 186,465.80 12,874.00
12/27/2024 14.70 15.15 14.50 14.90 14.90 202,386.00 13,807.00
12/26/2024 15.00 15.50 14.60 14.70 14.70 299,872.35 20,285.00
12/24/2024 15.10 15.10 14.65 14.95 14.95 85,907.20 5,800.00
12/23/2024 15.15 15.35 14.55 15.35 15.35 284,971.00 19,279.00
12/20/2024 14.40 14.85 14.00 14.70 14.70 493,256.85 34,073.00
12/19/2024 15.25 15.25 14.05 14.40 14.40 784,971.20 54,421.00
12/18/2024 15.65 15.75 15.00 15.30 15.30 520,983.45 33,888.00
12/17/2024 15.60 15.65 15.15 15.45 15.45 578,995.10 37,477.00
12/16/2024 15.85 15.95 15.25 15.60 15.60 426,126.90 27,584.00
12/13/2024 16.15 16.30 15.40 15.85 15.85 513,035.60 32,751.00
12/12/2024 16.30 16.45 16.05 16.15 16.15 223,087.45 13,782.00
12/11/2024 16.05 16.40 16.00 16.35 16.35 350,541.95 21,712.00
12/10/2024 16.50 16.50 15.70 16.05 16.05 454,790.60 28,699.00
12/09/2024 17.00 17.00 15.80 16.10 16.10 642,898.25 39,774.00
12/06/2024 16.65 17.25 16.65 16.80 16.80 160,999.00 9,538.00
12/05/2024 17.00 17.30 16.85 17.15 17.15 200,534.05 11,769.00
12/04/2024 16.75 17.15 16.55 16.90 16.90 231,939.45 13,705.00
12/03/2024 17.00 17.00 16.50 16.75 16.75 244,478.60 14,678.00
12/02/2024 17.25 17.30 16.55 16.70 16.70 299,029.30 17,834.00
11/29/2024 17.50 17.50 16.75 17.20 17.20 206,191.70 12,056.00
11/28/2024 17.95 17.95 17.35 17.65 17.65 163,671.75 9,339.00
11/27/2024 18.40 18.45 17.50 17.85 17.85 239,752.20 13,443.00
11/26/2024 18.05 18.35 17.85 18.15 18.15 446,118.55 24,594.00
11/25/2024 17.10 18.00 17.10 18.00 18.00 419,329.90 23,699.00
11/22/2024 17.10 17.35 16.75 17.35 17.35 417,147.60 24,339.00
11/21/2024 16.80 17.00 16.40 16.80 16.80 433,034.30 25,834.00
11/20/2024 16.65 16.85 16.35 16.80 16.80 336,117.90 20,216.00
11/19/2024 17.00 17.00 16.25 16.60 16.60 314,005.60 19,053.00
11/15/2024 16.60 16.60 16.10 16.60 16.60 323,215.80 19,826.00
11/14/2024 17.00 17.05 16.00 16.60 16.60 749,692.45 46,028.00
11/13/2024 17.20 17.45 16.60 16.75 16.75 366,314.75 21,763.00
11/12/2024 16.90 17.30 16.80 17.20 17.20 551,350.80 32,344.00
11/11/2024 16.60 16.90 15.85 16.85 16.85 1,539,148.85 94,289.00
11/08/2024 15.95 17.00 15.75 16.35 16.35 1,732,492.95 107,952.00
11/07/2024 16.60 17.30 15.15 15.95 15.95 3,665,783.65 234,982.00
11/06/2024 17.90 18.35 17.85 18.15 18.15 241,190.75 13,341.00
11/05/2024 18.35 18.35 17.60 17.80 17.80 166,840.40 9,368.00
11/04/2024 18.00 18.25 17.50 18.00 18.00 136,818.85 7,676.00
11/01/2024 17.45 17.80 17.40 17.55 17.55 87,646.10 4,977.00
10/31/2024 17.05 17.60 17.00 17.40 17.40 88,942.50 5,131.00
10/30/2024 17.45 17.45 16.80 17.35 17.35 131,797.05 7,724.00
10/29/2024 17.50 17.75 17.25 17.50 17.50 176,536.45 10,099.00
10/28/2024 17.80 17.80 17.30 17.80 17.80 208,079.65 11,785.00
10/25/2024 17.90 17.90 17.35 17.50 17.50 163,809.50 9,284.00
10/24/2024 17.10 17.70 17.10 17.75 17.75 141,113.10 8,049.00
10/23/2024 17.95 17.95 17.20 17.25 17.25 169,020.55 9,608.00
10/22/2024 18.00 18.15 17.60 17.60 17.60 118,034.60 6,617.00
10/21/2024 17.75 18.20 17.70 17.95 17.95 130,558.95 7,275.00
10/18/2024 17.55 18.15 17.50 18.30 18.30 126,422.30 7,084.00
10/17/2024 17.85 17.90 17.30 17.90 17.90 92,961.45 5,281.00
10/16/2024 18.25 18.25 17.55 17.80 17.80 113,768.00 6,454.00
10/15/2024 18.15 18.30 17.55 17.80 17.80 214,783.40 12,020.00
10/14/2024 18.00 18.40 17.85 18.15 18.15 181,535.20 10,025.00
10/10/2024 17.95 17.95 17.60 17.70 17.70 178,450.70 10,038.00
10/09/2024 17.55 17.80 17.45 17.70 17.70 190,524.45 10,801.00
10/08/2024 17.45 17.50 17.05 17.50 17.50 154,658.00 8,982.00
10/07/2024 16.90 17.35 16.75 17.15 17.15 184,352.20 10,808.00
10/04/2024 16.90 17.30 16.70 16.70 16.70 230,005.85 13,706.00
10/03/2024 17.00 17.35 16.70 16.85 16.85 107,185.70 6,361.00
10/02/2024 17.60 17.60 16.70 16.95 16.95 127,752.70 7,548.00
10/01/2024 17.30 17.65 17.20 17.50 17.50 70,700.45 4,073.00
09/30/2024 17.25 17.55 17.20 17.65 17.65 89,076.50 5,151.00
09/27/2024 18.00 18.00 17.20 17.45 17.45 89,219.90 5,109.00
09/26/2024 18.05 18.10 17.65 17.85 17.85 67,532.45 3,781.00
09/25/2024 17.85 18.00 17.70 18.10 18.10 76,827.50 4,305.00
09/24/2024 17.90 18.00 17.65 17.85 17.85 63,993.65 3,584.00
09/23/2024 18.00 18.15 17.75 17.95 17.95 70,445.45 3,950.00
09/20/2024 17.85 18.00 17.65 17.85 17.85 53,708.65 3,022.00
09/19/2024 18.00 18.45 17.75 17.90 17.90 68,930.80 3,830.00
09/18/2024 18.00 18.15 17.70 17.85 17.85 115,066.45 6,443.00
09/17/2024 18.00 18.25 17.60 17.80 17.80 63,867.55 3,585.00
09/16/2024 18.40 18.40 17.85 17.95 17.95 76,338.05 4,242.00
09/13/2024 18.00 18.30 17.85 18.15 18.15 64,560.15 3,572.00
09/12/2024 17.25 18.10 17.25 18.00 18.00 145,149.00 8,146.00
09/11/2024 16.95 17.40 16.75 17.25 17.25 64,320.80 3,762.00
09/10/2024 17.25 17.50 16.80 17.05 17.05 82,325.05 4,862.00
09/09/2024 17.05 17.30 16.80 17.10 17.10 595,279.60 35,123.00
09/06/2024 17.10 17.30 16.60 16.80 16.80 72,584.30 4,326.00
09/05/2024 17.40 17.65 16.80 17.15 17.15 115,610.55 6,788.00
09/04/2024 16.90 17.15 16.70 16.85 16.85 55,103.20 3,270.00
09/03/2024 17.60 17.60 16.75 16.80 16.80 106,604.55 6,262.00
09/02/2024 17.50 17.80 17.40 17.70 17.70 106,829.10 6,071.00
08/30/2024 17.05 17.50 17.05 17.40 17.40 92,576.10 5,354.00
08/29/2024 17.05 17.10 16.75 17.00 17.00 53,680.70 3,160.00
08/28/2024 16.95 16.95 16.55 16.70 16.70 57,606.80 3,439.00
08/27/2024 16.75 17.15 16.75 16.95 16.95 77,578.15 4,552.00
08/26/2024 16.65 16.80 16.50 16.75 16.75 80,248.30 4,822.00
08/23/2024 16.50 16.75 16.45 16.70 16.70 58,904.55 3,539.00
08/22/2024 16.65 16.75 16.50 16.50 16.50 147,505.00 8,887.00
08/21/2024 16.65 16.75 16.45 16.65 16.65 98,117.40 5,910.00
08/20/2024 16.75 16.90 16.60 16.70 16.70 102,671.50 6,154.00
08/19/2024 16.60 16.85 16.40 16.60 16.60 145,049.95 8,686.00
08/16/2024 16.50 16.55 16.05 16.40 16.40 108,208.70 6,570.00
08/15/2024 15.90 16.65 15.90 16.55 16.55 248,519.45 15,148.00
08/14/2024 15.80 15.90 15.60 15.75 15.75 95,287.75 6,041.00
08/13/2024 15.50 16.00 15.50 15.85 15.85 80,514.55 5,068.00
08/12/2024 15.70 15.90 15.50 15.75 15.75 65,446.50 4,162.00
08/09/2024 15.50 15.85 15.00 15.70 15.70 94,988.15 6,034.00
08/08/2024 15.30 15.60 15.00 15.50 15.50 83,804.35 5,424.00
08/07/2024 15.35 15.65 14.80 15.35 15.35 122,492.60 7,941.00
08/06/2024 14.80 15.35 14.70 15.10 15.10 153,683.25 10,101.00
08/05/2024 14.35 15.00 13.50 14.75 14.75 227,441.70 15,611.00
08/02/2024 14.00 14.75 14.00 14.70 14.70 343,731.55 23,636.00
08/01/2024 14.10 14.10 13.20 13.50 13.50 126,858.95 9,437.00
07/31/2024 13.45 14.00 13.30 14.00 14.00 60,095.00 4,358.00
07/30/2024 13.55 13.80 13.25 13.45 13.45 61,214.00 4,540.00
07/29/2024 13.85 13.90 13.40 13.45 13.45 40,576.55 2,976.00
07/26/2024 13.30 13.90 13.05 13.85 13.85 36,821.40 2,676.00
07/25/2024 13.85 14.00 13.10 13.55 13.55 56,527.05 4,145.00
07/24/2024 14.05 14.05 13.65 13.65 13.65 43,155.20 3,113.00
07/23/2024 14.30 14.30 14.00 14.20 14.20 57,698.45 4,076.00
07/22/2024 14.15 14.20 13.70 14.15 14.15 53,151.15 3,796.00
07/19/2024 14.25 14.25 13.70 13.90 13.90 77,232.25 5,556.00
07/18/2024 14.40 14.40 13.50 13.75 13.75 61,777.20 4,502.00
07/17/2024 14.40 14.40 13.75 14.10 14.10 59,412.65 4,234.00
07/16/2024 14.70 14.95 14.00 14.45 14.45 94,039.10 6,541.00
07/15/2024 14.65 14.80 14.40 14.70 14.70 70,177.10 4,782.00
07/12/2024 14.65 14.80 14.35 14.70 14.70 123,674.25 8,493.00
07/11/2024 14.35 14.80 14.30 14.45 14.45 85,567.65 5,903.00
07/10/2024 14.30 14.70 14.05 14.35 14.35 77,897.25 5,456.00
07/08/2024 14.00 14.25 13.90 14.30 14.30 73,292.65 5,189.00
07/05/2024 13.65 14.00 13.35 14.00 14.00 58,387.95 4,245.00
07/04/2024 13.60 13.85 13.50 13.60 13.60 48,205.20 3,537.00
07/03/2024 13.60 13.70 13.15 13.60 13.60 63,494.40 4,737.00
07/02/2024 13.45 13.80 13.15 13.50 13.50 83,318.70 6,253.00
07/01/2024 13.90 13.90 13.15 13.40 13.40 60,327.35 4,529.00
06/28/2024 14.10 14.10 13.65 13.95 13.95 56,744.15 4,069.00
06/27/2024 14.20 14.35 13.85 14.10 14.10 70,995.20 5,057.00
06/26/2024 14.15 14.20 13.85 14.20 14.20 58,172.00 4,128.00
06/25/2024 13.80 14.00 13.45 14.00 14.00 82,636.40 5,996.00
06/24/2024 13.70 13.85 13.30 13.55 13.55 52,226.55 3,865.00
06/19/2024 13.85 13.85 13.05 13.45 13.45 43,981.35 3,256.00
06/18/2024 13.55 13.60 13.05 13.40 13.40 49,820.00 3,713.00
06/14/2024 13.65 13.70 13.20 13.60 13.60 73,838.60 5,513.00
06/13/2024 13.85 14.00 13.35 13.65 13.65 62,945.25 4,642.00
06/12/2024 13.45 13.85 13.35 13.85 13.85 46,657.80 3,441.00
06/11/2024 14.00 14.00 13.25 13.40 13.40 29,258.85 2,167.00
06/10/2024 13.80 13.80 13.50 13.70 13.70 26,667.60 1,953.00
06/07/2024 14.00 14.00 13.50 13.60 13.60 57,997.80 4,226.00
06/06/2024 13.75 13.95 13.70 13.95 13.95 49,613.15 3,581.00
06/05/2024 14.15 14.30 13.50 13.75 13.75 46,695.75 3,372.00
06/04/2024 14.55 14.55 13.75 13.85 13.85 77,068.45 5,509.00
06/03/2024 15.00 15.00 14.30 14.50 14.50 43,130.45 2,982.00
05/31/2024 14.85 14.85 14.25 14.80 14.80 44,640.90 3,041.00
05/30/2024 14.90 15.00 14.45 14.60 14.60 92,562.00 6,267.00
05/29/2024 14.55 14.90 14.40 14.75 14.75 62,696.75 4,271.00
05/28/2024 14.85 14.85 13.90 14.55 14.55 88,857.50 6,170.00
05/27/2024 14.50 14.65 14.10 14.50 14.50 35,876.55 2,497.00
05/24/2024 14.55 14.70 14.15 14.50 14.50 97,003.85 6,684.00
05/23/2024 14.65 14.80 14.40 14.50 14.50 67,683.40 4,626.00
05/22/2024 15.00 15.00 14.55 14.70 14.70 56,705.60 3,839.00
05/21/2024 15.30 15.40 14.60 14.85 14.85 103,354.80 6,840.00
05/20/2024 15.45 15.45 15.00 15.35 15.35 65,984.55 4,329.00
05/17/2024 15.15 15.30 14.90 15.45 15.45 77,943.45 5,171.00
05/16/2024 15.00 15.45 14.75 15.05 15.05 89,918.50 5,949.00
05/15/2024 14.80 15.10 14.20 15.05 15.05 137,023.15 9,251.00
05/14/2024 14.60 14.75 14.15 14.70 14.70 54,346.80 3,718.00
05/13/2024 14.85 14.90 14.30 14.50 14.50 50,738.45 3,464.00
05/10/2024 15.00 15.00 14.45 14.75 14.75 56,735.00 3,854.00
05/09/2024 14.80 14.85 14.55 14.70 14.70 87,164.45 5,926.00
05/08/2024 14.95 15.00 14.55 14.85 14.85 156,771.25 10,628.00
05/07/2024 14.50 14.85 14.40 14.80 14.80 179,284.25 12,218.00
05/06/2024 14.70 14.70 14.00 14.35 14.35 144,714.40 10,004.00
05/03/2024 14.45 14.60 14.05 14.30 14.30 266,157.75 18,520.00
05/02/2024 13.20 13.80 12.85 13.80 13.80 230,688.75 17,434.00
04/30/2024 13.30 13.45 12.90 13.30 13.30 205,538.15 15,548.00
04/29/2024 13.00 13.20 12.50 13.15 13.15 172,346.25 13,447.00
04/26/2024 12.50 12.90 12.10 12.60 12.60 138,051.70 11,189.00
04/25/2024 12.20 12.25 11.80 11.95 11.95 160,651.20 13,363.00
04/24/2024 12.35 12.70 12.00 12.45 12.45 154,748.00 12,719.00
04/23/2024 12.10 12.45 12.00 12.25 12.25 128,514.35 10,484.00
04/22/2024 11.70 12.20 11.50 12.15 12.15 114,407.45 9,686.00
04/19/2024 12.00 12.10 11.70 11.90 11.90 68,405.40 5,776.00
04/18/2024 12.50 12.50 11.85 12.10 12.10 118,235.35 9,777.00
04/17/2024 12.25 12.45 11.90 12.15 12.15 98,943.65 8,133.00
04/16/2024 12.60 12.65 12.00 12.35 12.35 51,704.40 4,192.00
04/15/2024 12.75 13.05 12.20 12.40 12.40 71,868.80 5,698.00
04/12/2024 13.60 13.60 12.70 12.75 12.75 118,040.20 9,074.00
04/11/2024 12.85 13.40 12.85 13.40 13.40 99,948.35 7,589.00
04/10/2024 13.10 13.70 12.85 13.00 13.00 93,692.65 7,188.00