Cotizaciones > TQQQ > Cotización Histórica

Cotizacion histórica de TQQQ

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
10/24/2025 109.99 111.26 109.53 110.46 110.46 799,509.48 39,331,090.00
10/23/2025 104.27 107.63 104.08 107.22 107.22 6,832,701.72 0.00
10/22/2025 107.45 107.74 101.58 104.62 104.62 4,605,372.40 0.00
10/21/2025 107.90 108.48 106.67 107.77 107.77 3,000,963.42 0.00
10/20/2025 105.61 108.52 105.55 107.80 107.80 3,014,088.00 0.00
10/17/2025 100.92 104.77 100.12 103.85 103.85 1,886,435.25 68,200,535.00
10/16/2025 104.68 106.33 99.75 102.07 102.07 2,492,855.61 0.00
10/15/2025 104.14 105.51 100.04 103.12 103.12 1,283,122.16 0.00
10/14/2025 99.73 103.53 97.07 101.20 101.20 4,270,235.20 0.00
10/13/2025 102.06 103.68 100.85 103.23 103.23 4,168,737.09 0.00
10/10/2025 108.73 109.66 96.88 97.10 97.10 2,789,197.50 108,847,031.00
10/09/2025 108.88 108.96 106.76 108.31 108.31 5,145,699.79 0.00
10/08/2025 105.72 109.05 105.66 108.93 108.93 4,188,275.18 0.00
10/07/2025 107.70 108.06 104.52 105.10 105.10 2,364,960.20 0.00
10/06/2025 107.40 107.88 106.13 107.09 107.09 4,267,536.50 0.00
10/03/2025 106.44 106.87 103.76 104.77 104.77 4,805,799.90 48,702,804.00
10/02/2025 106.81 106.84 104.66 106.21 106.21 4,678,869.13 0.00
10/01/2025 101.73 105.14 101.30 105.07 105.07 902,866.51 0.00
09/30/2025 102.41 103.57 101.22 103.47 103.47 4,532,089.47 0.00
09/29/2025 102.79 104.28 101.94 102.58 102.58 4,151,104.86 0.00
09/26/2025 100.40 101.38 98.74 101.31 101.31 4,525,496.96 58,460,647.00
09/25/2025 99.40 100.87 97.50 100.19 100.19 1,756,030.13 0.00
09/24/2025 103.21 103.36 99.99 101.50 101.50 2,698,276.00 0.00
09/23/2025 104.79 104.90 101.98 102.54 102.54 6,325,589.22 0.00
09/22/2025 102.42 105.08 102.42 104.80 104.80 6,222,814.40 0.00
09/19/2025 101.88 103.28 101.15 102.97 102.97 5,734,502.27 38,943,483.00
09/18/2025 100.76 102.37 99.79 101.17 101.17 5,414,921.91 0.00
09/17/2025 98.89 99.20 95.51 98.01 98.01 5,975,179.65 0.00
09/16/2025 99.67 99.81 98.61 98.88 98.88 856,498.56 0.00
09/15/2025 97.64 99.18 97.57 99.18 99.18 1,416,119.82 0.00
09/12/2025 95.96 97.37 95.53 96.68 96.68 3,634,781.28 42,077,704.00
09/11/2025 95.19 95.98 94.41 95.87 95.87 1,334,728.39 0.00
09/10/2025 95.45 95.46 92.94 94.04 94.04 2,668,949.24 0.00
09/09/2025 93.50 94.11 92.24 93.83 93.83 4,461,241.18 0.00
09/08/2025 92.91 94.10 92.64 93.02 93.02 1,056,893.24 0.00
09/05/2025 93.94 94.24 89.69 91.58 91.58 2,056,245.74 84,362,211.00
09/04/2025 89.40 91.66 88.62 91.63 91.63 3,331,117.02 0.00
09/03/2025 88.73 89.88 87.59 89.01 89.01 5,721,473.79 0.00
09/02/2025 85.11 87.24 84.25 87.15 87.15 3,314,750.25 0.00
09/01/2025 91.42 91.59 88.49 89.08 89.08 0.00 0.00
08/29/2025 91.42 91.59 88.49 89.08 89.08 1,106,640.84 54,417,917.00
08/28/2025 91.28 93.11 90.51 92.75 92.75 2,851,723.26 0.00
08/27/2025 90.14 91.44 89.54 91.20 91.20 2,543,294.40 0.00
08/26/2025 89.31 90.76 88.84 90.64 90.64 1,157,200.88 0.00
08/25/2025 89.62 90.98 89.03 89.69 89.69 148,257.57 0.00
08/22/2025 87.02 91.32 86.37 90.46 90.46 5,524,358.21 63,003,507.00
08/21/2025 86.95 87.95 85.39 86.35 86.35 2,953,601.75 0.00
08/20/2025 88.83 88.89 84.38 87.65 87.65 22,437.12 0.00
08/19/2025 92.77 92.86 88.82 89.29 89.29 2,468,243.47 0.00
08/18/2025 92.80 93.46 92.23 93.17 93.17 5,497.03 0.00
08/15/2025 94.47 94.51 92.42 93.20 93.20 2,962,734.80 46,958,846.00
08/14/2025 93.84 95.59 93.64 94.73 94.73 2,844,741.90 0.00
08/13/2025 96.05 96.32 94.18 94.90 94.90 4,226,086.80 0.00
08/12/2025 92.42 94.88 91.13 94.77 94.77 942,771.96 0.00
08/11/2025 92.23 93.24 90.72 91.34 91.34 180,761.86 0.00
08/08/2025 90.24 92.28 90.10 92.15 92.15 3,690,423.20 49,595,433.00
08/07/2025 90.89 91.67 87.82 89.53 89.53 5,771,372.39 0.00
08/06/2025 86.03 89.07 85.81 88.79 88.79 3,103,565.66 0.00
08/05/2025 88.05 88.61 85.42 85.63 85.63 3,303,348.51 0.00
08/04/2025 85.22 87.56 85.16 87.46 87.46 4,990,642.52 0.00
08/01/2025 85.25 85.32 81.86 82.95 82.95 3,362,129.40 107,123,839.00
07/31/2025 92.71 92.75 87.66 88.34 88.34 3,118,932.04 0.00
07/30/2025 89.74 90.88 88.26 89.67 89.67 1,122,040.71 0.00
07/29/2025 90.99 91.63 88.98 89.20 89.20 5,123,915.60 0.00
07/28/2025 89.59 90.19 89.18 89.76 89.76 4,998,096.93 0.00
07/25/2025 88.31 89.58 87.98 88.95 88.95 5,350,431.45 37,793,409.00
07/24/2025 88.45 88.96 87.60 88.49 88.49 2,392,592.62 0.00
07/23/2025 87.18 88.10 85.90 88.10 88.10 4,215,408.80 0.00
07/22/2025 88.13 88.16 85.47 86.58 86.58 3,681,901.08 0.00
07/21/2025 87.15 88.98 87.12 88.12 88.12 3,500,038.28 0.00
07/18/2025 87.64 87.74 86.19 86.71 86.71 2,928,716.96 47,136,137.00
07/17/2025 85.37 87.32 85.00 86.90 86.90 1,815,427.90 0.00
07/16/2025 85.06 85.35 82.44 85.01 85.01 3,109,240.75 0.00
07/15/2025 86.43 86.67 84.60 84.60 84.60 271,735.20 0.00
07/14/2025 83.63 84.94 82.55 84.53 84.53 4,171,386.44 0.00
07/11/2025 83.32 84.45 82.75 83.62 83.62 249,103.98 51,445,263.00
07/10/2025 85.03 85.22 83.14 84.35 84.35 3,299,012.85 0.00
07/09/2025 83.97 85.39 83.35 84.73 84.73 4,626,342.73 0.00
07/08/2025 83.48 83.78 82.47 83.15 83.15 3,210,754.10 0.00
07/07/2025 83.60 83.97 81.80 82.63 82.63 5,022,086.14 0.00
07/04/2025 83.49 85.29 83.49 84.89 84.89 0.00 0.00
07/03/2025 83.49 85.29 83.49 84.89 84.89 3,932,953.70 0.00
07/02/2025 80.46 82.57 80.43 82.50 82.50 592,231.61 0.00
07/01/2025 82.12 82.54 79.81 80.98 80.98 4,460,103.00 0.00
06/30/2025 82.80 83.48 81.84 83.31 83.31 3,662,057.67 0.00
06/27/2025 81.03 82.25 79.86 81.45 81.45 3,485,164.05 5,500,482.00
06/26/2025 79.42 80.84 78.62 80.74 80.74 2,653,600.84 0.00
11/06/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
11/05/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
11/04/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
11/01/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/31/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/30/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/29/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/25/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/24/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/23/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/22/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/21/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/18/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/17/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/16/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/15/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/14/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/11/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/10/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/09/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/08/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/07/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/04/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/03/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/02/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
10/01/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/30/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/27/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/26/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/25/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/24/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/23/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/20/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/19/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/18/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/17/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/16/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/13/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/12/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/11/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/10/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/09/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/06/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/05/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/04/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
09/03/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/30/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/29/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/28/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/27/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/26/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/23/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/22/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/21/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/20/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/19/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/16/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/15/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/14/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/13/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/12/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/09/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/08/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/07/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/06/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/05/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/02/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
08/01/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/31/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/30/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/29/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/26/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/25/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/24/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/23/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/22/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/19/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/18/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/17/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/16/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/15/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/12/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/11/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/10/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/09/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/08/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/05/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/03/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/02/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
07/01/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/28/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/27/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/26/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/25/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/24/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/21/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/20/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/18/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/17/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/14/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/13/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/12/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/11/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/10/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/07/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/06/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/05/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/04/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
06/03/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/31/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/30/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/29/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/28/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/24/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/23/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/22/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/21/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/20/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/17/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/16/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/15/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/14/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/13/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/10/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/09/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/08/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/07/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/06/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/03/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/02/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
05/01/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/30/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/29/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/26/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/25/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/24/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/23/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/22/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/19/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/18/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/17/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/16/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/15/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/12/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/11/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/10/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
04/09/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
02/20/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
02/02/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
02/01/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
01/31/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
01/30/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
01/29/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
01/26/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
01/25/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
01/24/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
01/23/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
01/22/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
01/19/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
01/18/2024 49.07 49.59 47.87 50.31 50.31 0.00 0.00
01/17/2024 49.07 49.23 47.87 49.16 49.16 705,839.28 14,358.00
01/16/2024 49.88 50.91 49.34 50.02 50.02 1,667,916.90 33,345.00
01/12/2024 50.67 50.97 49.85 50.26 50.26 2,870,867.13 57,126.00
01/11/2024 50.45 50.93 48.41 50.09 50.09 1,582,535.75 31,597.00
01/10/2024 49.17 50.41 48.85 50.07 50.07 888,241.80 17,740.00
01/09/2024 47.66 49.41 47.61 48.93 48.93 447,073.41 9,137.00
01/08/2024 46.39 48.74 46.33 48.74 48.74 2,628,694.42 53,933.00
01/05/2024 45.86 46.92 45.48 45.69 45.69 1,776,701.34 38,886.00
01/04/2024 45.87 46.98 45.78 46.19 46.19 1,900,672.31 41,149.00
01/03/2024 47.17 47.53 46.60 46.79 46.79 326,372.16 6,976.00
01/02/2024 49.35 49.40 47.27 47.40 47.40 871,354.20 18,383.00
12/29/2023 51.38 51.52 50.00 50.81 50.81 2,422,417.56 47,676.00
12/28/2023 51.92 52.01 51.36 51.53 51.53 169,585.23 3,291.00
12/27/2023 51.35 51.66 51.02 51.36 51.36 3,085,965.60 60,085.00
12/26/2023 50.64 51.51 50.63 51.40 51.40 506,343.54 9,852.00
12/22/2023 50.60 50.94 49.66 50.34 50.34 1,370,154.12 27,218.00
12/21/2023 49.89 50.19 48.95 50.09 50.09 544,277.94 10,866.00
12/20/2023 50.48 51.26 48.69 48.74 48.74 1,385,775.68 28,432.00
12/19/2023 50.42 50.94 50.36 50.84 50.84 2,696,045.20 53,030.00
12/18/2023 49.49 50.60 49.38 50.42 50.42 509,796.62 10,111.00
12/15/2023 48.94 49.78 48.71 49.31 49.31 1,472,198.00 29,859.00
12/14/2023 49.25 49.72 47.56 48.50 48.50 458,131.00 9,446.00
12/13/2023 47.38 49.06 47.11 48.55 48.55 2,576,063.00 53,060.00
12/12/2023 45.98 47.00 45.60 46.92 46.92 774,508.44 16,507.00
12/11/2023 44.67 46.08 44.60 45.95 45.95 216,424.50 4,710.00
12/08/2023 43.65 44.99 43.59 44.98 44.98 87,386.43 1,943.00
12/07/2023 43.48 44.53 43.13 44.28 44.28 562,798.80 12,710.00
12/06/2023 44.28 44.32 42.56 42.61 42.61 2,447,987.11 57,451.00
12/05/2023 42.31 43.70 42.27 43.18 43.18 2,106,320.40 48,780.00
12/04/2023 42.91 43.01 41.74 42.78 42.78 2,304,515.82 53,869.00
12/01/2023 43.49 44.44 42.93 44.20 44.20 2,406,815.51 54,459.00
11/30/2023 44.30 44.45 42.85 43.17 43.17 1,722,067.68 39,895.00
11/29/2023 45.24 45.72 44.14 44.14 44.14 121,738.12 2,758.00
11/28/2023 43.80 44.59 43.67 44.10 44.10 812,454.30 18,423.00
11/27/2023 44.01 44.74 43.77 44.39 44.39 2,554,422.55 57,545.00
11/24/2023 44.25 44.44 43.85 44.17 44.17 136,573.64 3,092.00
11/22/2023 44.57 45.41 44.06 44.46 44.46 1,987,851.06 44,711.00
11/21/2023 44.09 44.16 43.31 43.76 43.76 34,001.52 777.00
11/20/2023 43.15 44.94 43.14 44.86 44.86 335,193.92 7,472.00
11/17/2023 42.88 43.50 42.57 43.04 43.04 1,667,541.76 38,744.00
11/16/2023 42.76 43.20 42.34 43.07 43.07 2,495,691.15 57,945.00
11/15/2023 43.62 43.77 42.61 43.20 43.20 2,227,521.60 51,563.00
11/14/2023 42.47 43.27 42.33 43.16 43.16 890,373.96 20,632.00
11/13/2023 40.25 40.72 39.76 40.53 40.53 1,146,877.41 28,297.00
11/10/2023 38.75 40.74 38.59 40.74 40.74 2,369,316.18 58,157.00
11/09/2023 39.34 39.70 38.09 38.14 38.14 2,056,623.22 53,923.00
11/08/2023 39.20 39.42 38.43 39.03 39.03 2,131,155.09 54,603.00
11/07/2023 38.35 39.37 37.98 39.31 39.31 1,540,480.28 39,188.00
11/06/2023 37.58 38.20 0.00 37.84 37.84 503,953.12 13,318.00
11/03/2023 36.70 37.98 36.65 37.61 37.61 1,138,228.14 30,268.00
11/02/2023 35.76 36.37 35.42 36.29 36.29 465,782.15 12,835.00
11/01/2023 33.00 34.62 32.98 34.54 34.54 932,959.94 27,011.00
10/31/2023 32.32 32.88 31.60 32.85 32.85 1,815,080.39 55,262.00
10/30/2023 31.95 32.69 31.58 32.31 32.31 374,699.07 11,597.00
10/27/2023 31.58 32.22 30.95 31.20 31.20 374,088.00 11,990.00
10/26/2023 32.38 32.64 30.48 30.89 30.89 1,370,002.39 44,351.00
10/25/2023 34.63 34.68 32.59 32.74 32.74 1,956,865.57 59,779.00
10/24/2023 34.90 35.59 34.41 35.42 35.42 1,289,672.64 36,416.00
10/23/2023 33.68 35.41 33.07 34.36 34.36 905,529.09 26,358.00
10/20/2023 35.52 35.69 34.02 34.15 34.15 167,232.55 4,897.00
10/19/2023 37.15 37.51 35.45 35.75 35.75 2,114,290.75 59,141.00
10/18/2023 37.47 38.16 36.34 36.69 36.69 1,436,303.43 39,147.00
10/17/2023 37.52 38.82 36.86 38.25 38.25 708,007.50 18,510.00
10/16/2023 37.82 39.00 37.79 38.72 38.72 313,359.21 8,094.00
10/13/2023 39.09 39.26 36.98 37.37 37.37 1,039,820.25 27,825.00
10/12/2023 39.47 40.04 38.13 38.86 38.86 847,925.20 21,820.00
10/11/2023 38.94 39.41 38.40 39.38 39.38 202,387.50 5,140.00
10/10/2023 38.01 39.37 37.85 38.53 38.53 1,423,729.90 36,956.00
10/09/2023 36.61 38.08 36.15 37.87 37.87 1,579,803.53 41,722.00
10/06/2023 34.65 37.68 34.42 37.35 37.35 88,444.80 2,368.00
10/05/2023 35.89 36.00 34.50 35.55 35.55 375,052.50 10,550.00
10/04/2023 34.78 36.19 34.65 36.00 36.00 218,016.00 6,056.00
10/03/2023 35.71 36.38 34.05 34.46 34.46 1,744,675.34 50,629.00
10/02/2023 35.67 36.90 35.49 36.44 36.44 2,061,965.96 56,593.00
09/28/2023 34.39 36.16 34.14 35.58 35.58 1,554,917.16 43,702.00
09/27/2023 34.81 35.26 33.63 34.64 34.64 1,029,050.48 29,707.00
09/26/2023 35.31 35.47 34.19 34.52 34.52 801,623.44 23,222.00
09/25/2023 35.31 36.13 35.02 36.12 36.12 1,086,453.48 30,079.00
09/22/2023 36.13 36.78 35.53 35.65 35.65 506,016.42 14,196.00
09/21/2023 36.55 36.78 35.64 35.64 35.64 448,466.48 12,585.00
09/20/2023 39.77 39.89 37.74 37.74 37.74 827,977.86 21,939.00
09/19/2023 39.41 39.82 38.61 39.56 39.56 1,460,436.52 36,917.00
09/18/2023 39.43 40.22 39.34 39.88 39.88 2,466,308.63 61,851.00
09/15/2023 41.45 41.58 39.44 39.73 39.73 2,442,242.83 61,471.00
09/14/2023 41.50 42.23 40.81 42.00 42.00 279,476.73 6,655.00
09/13/2023 40.58 41.48 40.20 40.94 40.94 2,542,496.82 62,103.00
09/12/2023 41.34 41.81 40.41 40.54 40.54 2,363,190.50 58,300.00
09/11/2023 41.49 42.08 40.85 41.91 41.91 2,372,147.91 56,601.00
09/08/2023 40.31 41.24 40.18 40.51 40.51 1,121,259.41 27,682.00
09/07/2023 39.74 40.59 39.38 40.40 40.40 2,102,294.80 52,037.00
09/06/2023 42.14 42.23 40.59 41.33 41.33 1,270,950.38 30,755.00
09/05/2023 41.97 42.82 41.66 42.39 42.39 1,300,414.19 30,681.00
09/01/2023 43.21 43.35 41.76 42.27 42.27 894,940.44 21,172.00
08/31/2023 42.04 42.97 42.02 42.47 42.47 1,956,423.02 46,066.00
08/30/2023 41.43 42.27 41.09 42.10 42.10 2,275,462.90 54,049.00
08/29/2023 38.80 41.51 38.70 41.38 41.38 2,601,229.56 62,862.00
08/28/2023 38.95 39.16 38.09 38.89 38.89 875,456.89 22,514.00
08/25/2023 37.43 38.48 36.36 38.07 38.07 609,576.84 16,012.00
08/24/2023 40.88 40.91 37.14 37.34 37.34 1,400,362.02 37,503.00
08/23/2023 38.35 40.11 38.28 39.75 39.75 1,502,281.51 37,798.00
08/22/2023 38.97 38.98 37.78 37.98 37.98 1,493,404.85 39,326.00
08/21/2023 36.87 38.37 36.72 38.14 38.14 949,304.60 24,890.00
08/18/2023 35.53 36.80 35.38 36.36 36.36 126,532.80 3,480.00
08/17/2023 38.25 38.35 36.44 36.69 36.69 718,463.58 19,582.00
08/16/2023 38.92 39.41 37.84 37.89 37.89 241,933.61 6,386.00
08/10/2023 40.66 41.75 39.38 39.99 39.99 1,329,227.61 33,239.00
08/09/2023 41.16 41.20 39.46 39.68 39.68 2,301,638.40 58,005.00
08/08/2023 41.29 41.29 40.01 41.10 41.10 1,070,901.60 26,056.00
08/07/2023 41.73 42.20 40.95 42.14 42.14 1,448,731.06 34,379.00
07/31/2023 45.33 45.70 44.82 45.20 45.20 1,440,614.40 31,872.00
07/28/2023 44.30 45.58 44.13 45.17 45.17 1,007,787.87 22,311.00
07/27/2023 45.11 45.68 42.45 43.00 43.00 2,580,043.00 60,001.00
07/26/2023 43.32 43.84 42.45 43.19 43.19 363,702.99 8,421.00
07/25/2023 43.08 44.27 43.08 43.78 43.78 1,964,058.36 44,862.00
07/24/2023 42.98 43.31 42.21 42.80 42.80 2,460,529.20 57,489.00
07/21/2023 43.88 44.16 42.52 42.64 42.64 502,896.16 11,794.00
07/20/2023 45.16 45.70 42.70 43.13 43.13 2,096,937.47 48,619.00
07/19/2023 46.73 47.14 45.83 46.22 46.22 2,287,011.82 49,481.00
07/18/2023 45.02 46.84 44.32 46.37 46.37 1,723,480.16 37,168.00
07/17/2023 44.28 45.56 44.12 45.19 45.19 1,624,852.60 35,960.00
07/14/2023 44.22 45.35 43.73 43.88 43.88 2,773,777.50 63,220.00
07/13/2023 43.02 44.36 42.83 44.13 44.13 1,082,959.88 24,543.00
07/12/2023 41.83 42.43 41.16 41.88 41.88 1,276,586.16 30,482.00
07/11/2023 40.02 40.61 39.31 40.46 40.46 1,708,504.42 42,227.00
07/10/2023 39.76 40.10 38.93 39.87 39.87 1,380,419.01 34,623.00
07/07/2023 40.19 41.25 39.79 39.82 39.82 1,579,023.09 39,659.00
07/06/2023 39.97 40.42 39.30 40.35 40.35 1,762,730.10 43,686.00
07/05/2023 40.72 41.83 40.71 41.29 41.29 416,120.62 10,078.00
07/03/2023 41.20 41.49 40.85 41.20 41.20 1,087,597.60 26,398.00
06/30/2023 40.40 41.34 40.30 41.08 41.08 505,694.80 12,310.00
06/29/2023 39.36 39.56 38.67 39.21 39.21 289,607.34 7,387.00
06/28/2023 38.67 40.13 38.65 39.38 39.38 2,174,051.66 55,207.00
06/27/2023 37.85 39.50 37.61 39.27 39.27 692,133.75 17,625.00
06/26/2023 38.76 39.67 37.36 37.36 37.36 1,160,625.76 31,066.00
06/22/2023 38.37 40.19 38.24 40.17 40.17 2,127,282.69 52,957.00
06/21/2023 40.08 40.22 38.51 38.83 38.83 783,566.15 20,182.00
06/20/2023 40.29 41.07 39.61 40.67 40.67 2,121,818.37 52,178.00
06/16/2023 42.41 42.44 40.72 40.74 40.74 1,996,748.88 49,012.00
06/14/2023 39.35 40.30 38.43 40.10 40.10 2,357,158.20 58,782.00
06/13/2023 39.37 39.58 38.33 39.37 39.37 1,844,840.73 46,865.00
06/12/2023 37.15 38.46 36.85 38.44 38.44 2,320,161.52 60,358.00
06/09/2023 36.68 37.61 36.20 36.59 36.59 1,109,189.26 30,314.00
06/08/2023 35.02 36.38 34.95 36.25 36.25 1,274,840.00 35,168.00
06/07/2023 36.94 37.56 34.78 34.97 34.97 1,769,718.51 50,614.00
06/06/2023 36.69 37.16 36.27 36.89 36.89 1,239,872.90 33,610.00
06/05/2023 36.76 37.70 36.57 36.90 36.90 1,928,686.13 52,275.00
06/02/2023 36.56 37.18 36.02 36.81 36.81 1,082,655.72 29,412.00
06/01/2023 34.74 36.43 34.41 36.00 36.00 1,731,492.00 48,097.00
05/23/2023 31.56 31.89 30.73 30.82 30.82 1,217,513.28 39,504.00
05/22/2023 31.68 32.35 31.67 32.06 32.06 660,756.60 20,610.00
05/19/2023 32.03 32.24 31.46 31.74 31.74 495,620.10 15,615.00
05/18/2023 30.40 32.04 30.40 31.98 31.98 384,111.78 12,011.00
05/16/2023 28.98 29.73 28.96 29.27 29.27 395,086.46 13,498.00
05/15/2023 28.85 29.24 28.44 29.18 29.18 822,175.68 28,176.00
05/12/2023 29.18 29.30 28.17 28.71 28.71 1,093,631.80 38,099.00
05/11/2023 28.91 29.19 28.50 29.01 29.01 720,173.25 24,825.00
05/10/2023 28.52 29.02 27.88 28.77 28.77 779,177.91 27,083.00
05/09/2023 27.99 28.22 27.81 27.89 27.89 1,270,803.11 45,573.00
05/08/2023 28.10 28.53 27.82 28.44 28.44 1,507,433.76 53,004.00
05/05/2023 27.12 28.45 27.03 28.21 28.21 1,185,017.47 42,007.00
05/02/2023 28.14 28.22 26.96 27.39 27.39 1,279,030.83 46,697.00
04/26/2023 26.02 26.38 25.52 25.64 25.64 1,675,881.68 65,362.00
04/25/2023 26.28 26.45 25.18 25.19 25.19 1,629,591.48 64,692.00
04/24/2023 26.81 27.16 26.15 26.69 26.69 547,709.63 20,525.00
04/21/2023 26.70 27.08 26.26 26.90 26.90 1,677,268.80 62,352.00
04/20/2023 26.67 27.58 26.48 26.82 26.82 678,465.54 25,297.00
04/19/2023 26.87 27.73 26.84 27.47 27.47 279,617.13 10,179.00
04/18/2023 28.07 28.17 27.21 27.51 27.51 1,547,409.99 56,249.00
04/17/2023 27.35 27.61 26.82 27.49 27.49 738,656.30 26,870.00
04/14/2023 27.21 27.92 26.70 27.47 27.47 1,359,627.36 49,504.00
04/13/2023 26.53 27.74 26.49 27.64 27.64 1,688,776.36 61,099.00
04/12/2023 27.34 27.48 26.00 26.08 26.08 886,862.90 34,012.00
04/11/2023 27.36 27.37 26.71 26.84 26.84 450,613.32 16,792.00
04/05/2023 27.47 27.51 26.42 26.89 26.89 141,575.85 5,265.00
04/04/2023 28.16 28.43 27.43 27.75 27.75 1,371,016.50 49,406.00
04/03/2023 27.68 28.12 27.33 28.05 28.05 1,135,239.60 40,472.00
03/31/2023 26.82 27.09 26.49 26.23 26.23 0.00 0.00
03/30/2023 26.82 27.09 26.49 26.91 26.91 99,405.54 3,694.00
03/29/2023 25.76 26.36 25.57 26.20 26.20 1,600,462.11 61,098.00
03/28/2023 25.14 25.14 24.30 24.87 24.87 154,486.25 6,213.00
03/27/2023 25.99 26.26 25.07 25.22 25.22 393,328.79 15,599.00
03/24/2023 25.44 25.84 24.85 25.83 25.83 1,539,416.34 59,598.00
03/23/2023 25.60 26.60 24.89 25.57 25.57 732,427.08 28,644.00
03/22/2023 25.71 26.96 24.67 24.67 24.67 1,364,621.05 55,315.00
03/21/2023 25.31 26.00 24.93 25.84 25.84 1,429,339.60 55,315.00
03/20/2023 24.43 24.91 23.90 24.81 24.81 218,154.33 8,793.00
03/17/2023 24.93 25.51 24.10 24.55 24.55 1,383,208.93 56,354.00
03/16/2023 22.88 25.03 22.73 24.95 24.95 1,541,925.29 61,813.00
03/15/2023 22.17 23.21 21.84 23.05 23.05 27,199.00 1,180.00
03/14/2023 22.12 22.91 21.93 22.87 22.87 769,978.88 33,675.00
03/13/2023 20.47 22.14 20.13 21.33 21.33 358,551,498.24 16,809,728.00
03/10/2023 21.82 22.15 20.62 20.79 20.79 427,587.93 20,567.00
03/09/2023 23.11 23.71 21.60 21.87 21.87 378,307.26 17,298.00
03/08/2023 22.75 23.14 22.34 22.86 22.86 504,752.68 22,085.00
03/07/2023 23.56 23.77 22.53 22.75 22.75 669,669.00 29,436.00
03/06/2023 23.76 24.47 23.51 23.54 23.54 64,156.41 2,726.00
03/03/2023 22.50 23.53 22.39 23.44 23.44 657,023.20 28,030.00
03/02/2023 21.01 22.29 20.96 22.29 22.29 1,408,839.45 63,205.00
03/01/2023 22.06 22.21 21.37 21.52 21.52 54,251.92 2,521.00
02/28/2023 22.08 22.72 22.00 22.21 22.21 1,029,700.02 46,362.00
02/27/2023 22.48 22.80 22.11 22.12 22.12 1,443,816.64 65,272.00
02/23/2023 23.19 23.23 21.96 23.12 23.12 428,274.88 18,524.00
02/22/2023 22.45 22.84 21.98 22.15 22.15 333,866.95 15,073.00
02/21/2023 23.10 23.44 22.36 22.38 22.38 1,000,945.50 44,725.00
02/17/2023 24.03 24.22 23.31 23.95 23.95 901,118.75 37,625.00
02/16/2023 24.83 25.86 24.60 24.74 24.74 611,102.74 24,701.00
02/15/2023 25.02 26.03 24.85 25.85 25.85 1,327,294.10 51,346.00
02/14/2023 24.54 25.73 24.06 25.56 25.56 836,195.40 32,715.00
02/13/2023 24.14 25.09 23.86 24.92 24.92 600,945.80 24,115.00
02/10/2023 23.76 24.25 23.23 23.74 23.74 521,211.70 21,955.00
02/08/2023 26.05 26.29 24.82 25.03 25.03 1,266,543.03 50,601.00
02/07/2023 24.83 26.44 24.55 26.21 26.21 1,503,615.28 57,368.00
02/06/2023 24.85 25.44 24.53 24.83 24.83 1,221,809.81 49,207.00
02/03/2023 25.21 27.13 25.11 25.46 25.46 259,717.46 10,201.00
02/02/2023 25.96 27.45 25.76 26.61 26.61 1,287,764.34 48,394.00
02/01/2023 22.86 24.92 22.39 24.80 24.80 1,455,288.80 58,681.00
01/31/2023 21.94 22.74 21.90 22.59 22.59 1,346,788.72 59,632.00
01/30/2023 22.22 22.71 21.61 21.44 21.44 0.00 0.00
01/27/2023 22.22 22.71 21.61 21.44 21.44 0.00 0.00
01/26/2023 22.22 22.60 21.61 22.53 22.53 641,316.45 28,465.00
01/25/2023 20.56 21.58 19.98 21.40 21.40 1,042,822.00 48,730.00
01/24/2023 21.36 21.86 21.24 21.46 21.46 494,803.22 23,057.00
01/23/2023 19.18 20.45 18.97 18.85 18.85 0.00 0.00
01/20/2023 19.18 20.45 18.97 20.32 20.32 584,645.39 28,779.00
01/19/2023 19.07 19.31 18.59 19.10 19.10 1,013,734.46 53,089.00
01/18/2023 20.58 20.90 19.47 19.54 19.54 922,229.38 47,197.00
01/17/2023 20.06 20.51 19.82 20.24 20.24 783,126.08 38,692.00
01/13/2023 19.17 20.14 19.11 20.11 20.11 331,171.48 16,468.00
01/12/2023 19.52 19.92 18.60 19.61 19.61 329,718,578.78 16,813,798.00
01/11/2023 18.69 19.30 18.54 19.18 19.18 382,103.96 19,922.00
01/10/2023 17.82 18.49 17.70 18.32 18.32 758,099.92 41,381.00
01/09/2023 16.65 17.89 16.10 16.36 16.36 0.00 0.00
01/06/2023 16.65 17.89 16.10 17.77 17.77 624,084.45 35,130.00
01/05/2023 16.81 16.85 16.33 16.44 16.44 720,280.31 43,826.00
01/04/2023 17.33 17.49 16.55 16.85 16.85 808,850.55 48,003.00
01/03/2023 17.74 18.03 16.47 16.94 16.94 961,446.64 56,756.00
12/30/2022 16.76 17.04 16.50 16.96 16.96 848,220.48 50,013.00
12/29/2022 16.67 17.49 16.54 17.43 17.43 132,534.55 7,606.00
12/28/2022 16.75 17.19 16.11 16.15 16.15 226,223.74 14,012.00
12/27/2022 17.46 17.48 16.73 17.01 17.01 868,003.29 51,029.00
12/23/2022 17.21 17.71 16.83 17.41 17.41 817,242.81 46,941.00
12/22/2022 18.23 18.25 16.59 17.24 17.24 973,404.88 56,462.00
12/21/2022 18.41 19.25 18.24 19.02 19.02 1,041,611.28 54,764.00
12/20/2022 18.00 18.55 17.68 18.31 18.31 628,051.31 34,301.00
12/19/2022 19.10 19.13 18.03 18.08 18.08 865,833.12 47,889.00
12/16/2022 22.21 22.98 21.08 22.33 22.33 0.00 0.00
12/15/2022 22.21 22.98 21.08 22.33 22.33 0.00 0.00
12/14/2022 22.21 22.98 21.08 21.68 21.68 213,482.96 9,847.00
12/13/2022 24.18 24.23 21.73 22.30 22.30 1,146,732.90 51,423.00
12/12/2022 20.91 21.54 20.68 21.49 21.49 83,037.36 3,864.00
12/09/2022 21.05 21.69 20.78 21.15 21.15 230,936.85 10,919.00
12/08/2022 20.87 21.49 20.40 21.29 21.29 682,248.11 32,053.00
12/07/2022 20.56 21.02 20.20 20.55 20.55 490,528.50 23,870.00