Cotizaciones > CCL > Cotización Histórica

Cotizacion histórica de CCL

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
03/31/2026 24.74 25.92 24.50 25.87 25.87 289,325.89 0.00
03/30/2026 24.39 24.84 23.79 23.96 23.96 881,735.64 0.00
03/27/2026 24.57 25.46 23.66 24.15 24.15 1,471,758.48 35,997,903.00
03/26/2026 25.39 25.88 25.16 25.30 25.30 1,199,574.20 0.00
03/25/2026 26.22 26.39 25.52 25.76 25.76 1,363,031.86 0.00
03/24/2026 24.76 25.69 24.71 25.48 25.48 1,386,476.88 0.00
03/23/2026 25.65 26.22 25.37 25.46 25.46 1,566,169.78 0.00
03/20/2026 24.57 24.76 23.91 24.10 24.10 876,926.70 19,709,754.00
03/19/2026 24.02 25.04 23.96 24.92 24.92 1,485,781.11 0.00
03/18/2026 24.74 25.04 24.17 24.17 24.17 183,533.17 0.00
03/17/2026 25.29 25.41 24.91 25.07 25.07 562,395.31 0.00
03/16/2026 24.43 25.09 24.41 24.72 24.72 1,049,077.61 0.00
03/13/2026 24.09 24.83 23.78 23.99 23.99 521,686.54 17,847,826.00
03/12/2026 25.09 25.24 23.88 23.93 23.93 1,224,258.80 0.00
03/11/2026 26.01 26.55 25.51 25.97 25.97 211,681.47 0.00
03/10/2026 25.90 26.96 25.28 26.19 26.19 1,704,733.29 0.00
03/09/2026 24.47 26.38 23.47 26.38 26.38 1,460,884.88 0.00
03/06/2026 25.84 25.97 25.44 25.81 25.81 643,959.50 28,835,133.00
03/05/2026 27.71 28.41 26.71 27.14 27.14 408,110.40 0.00
03/04/2026 28.60 28.95 27.88 28.02 28.02 1,721,801.90 0.00
03/03/2026 27.68 28.83 27.11 28.53 28.53 698,300.28 0.00
03/02/2026 28.85 29.75 27.90 29.14 29.14 18,879.48 0.00
02/27/2026 31.38 31.96 31.22 31.57 31.57 784,609.21 14,103,865.00
02/26/2026 32.20 32.99 32.02 32.70 32.70 1,804,843.80 0.00
02/25/2026 31.78 31.94 31.19 31.72 31.72 623,992.63 0.00
02/24/2026 30.32 31.64 30.08 31.61 31.61 1,717,782.23 0.00
02/23/2026 31.92 32.37 29.96 30.41 30.41 961,983.80 0.00
02/20/2026 31.55 32.36 31.40 31.98 31.98 1,419,144.48 11,976,718.00
02/19/2026 32.20 32.69 31.47 31.55 31.55 1,748,917.89 0.00
02/18/2026 32.16 33.17 31.84 32.55 32.55 1,166,575.53 0.00
02/17/2026 32.60 33.21 32.13 32.81 32.81 1,748,051.18 0.00
02/13/2026 32.26 32.38 31.36 31.77 31.77 792,184.95 12,209,853.00
02/12/2026 33.33 33.75 32.11 32.59 32.59 1,463,128.05 0.00
02/11/2026 33.28 33.56 32.54 33.08 33.08 1,800,206.10 0.00
02/10/2026 32.55 33.65 32.50 33.33 33.33 1,279,713.33 0.00
02/09/2026 33.47 33.62 32.78 32.79 32.79 1,512,635.49 0.00
02/06/2026 31.81 34.03 31.73 33.89 33.89 234,417.13 19,149,535.00
02/05/2026 31.84 32.61 31.25 31.45 31.45 1,764,756.29 0.00
02/04/2026 32.43 32.43 31.14 32.09 32.09 1,688,543.71 0.00
02/03/2026 31.93 33.15 31.64 31.95 31.95 1,208,607.13 0.00
02/02/2026 30.18 32.69 30.12 32.45 32.45 319,972.59 0.00
01/30/2026 31.00 31.00 29.58 30.02 30.02 578,208.96 16,961,270.00
01/29/2026 29.29 31.44 29.23 31.14 31.14 2,033,006.04 0.00
01/28/2026 28.75 29.31 28.62 28.69 28.69 1,022,712.43 0.00
01/27/2026 28.67 28.72 28.34 28.69 28.69 934,413.87 0.00
01/26/2026 28.41 28.89 28.32 28.66 28.66 826,812.34 0.00
01/23/2026 28.35 28.87 28.19 28.55 28.55 802,654.70 14,436,342.00
01/22/2026 28.87 28.97 28.41 28.49 28.49 746,808.37 0.00
01/21/2026 28.33 28.53 28.03 28.25 28.25 1,298,592.12 0.00
01/20/2026 27.94 28.69 27.76 28.02 28.02 1,088,436.90 0.00
01/16/2026 29.44 29.49 28.80 28.91 28.91 103,508.81 12,931,591.00
01/15/2026 30.46 30.56 29.37 29.43 29.43 1,199,274.73 0.00
01/14/2026 30.74 30.76 29.59 30.18 30.18 421,816.33 0.00
01/13/2026 31.29 31.53 30.31 31.00 31.00 1,667,490.00 0.00
01/12/2026 31.90 32.00 31.40 31.61 31.61 1,960,552.97 0.00
01/09/2026 31.77 32.18 31.35 32.14 32.14 1,638,400.78 12,395,548.00
01/08/2026 32.09 32.47 31.49 31.68 31.68 654,817.28 0.00
01/07/2026 31.48 32.19 31.48 32.11 32.11 1,480,201.02 0.00
01/06/2026 31.60 32.80 31.47 32.30 32.30 1,049,071.70 0.00
01/05/2026 30.51 31.79 30.41 31.51 31.51 1,130,714.45 0.00
01/02/2026 30.69 31.22 30.37 30.92 30.92 810,227.68 10,754,298.00
12/31/2025 30.82 30.90 30.54 30.55 30.55 611,886.96 5,805,699.00
12/30/2025 30.72 31.01 30.70 30.84 30.84 1,643,648.64 0.00
12/29/2025 30.44 30.72 30.27 30.72 30.72 1,384,888.32 0.00
12/26/2025 31.25 31.45 30.61 30.70 30.70 929,598.08 7,915,044.00
12/24/2025 31.48 31.62 31.12 31.24 31.24 59,918.32 5,549,919.00
12/23/2025 32.52 32.89 31.32 31.66 31.66 750,065.23 0.00
12/22/2025 31.25 32.36 31.02 32.21 32.21 1,233,161.65 0.00
12/19/2025 28.55 31.49 27.96 31.11 31.11 393,198.31 58,544,922.00
12/18/2025 28.39 28.51 27.98 28.32 28.32 1,486,905.60 0.00
12/17/2025 28.26 28.90 28.01 28.04 28.04 1,516,272.98 0.00
12/16/2025 28.67 29.04 28.17 28.20 28.20 500,973.00 0.00
12/15/2025 28.11 28.81 27.92 28.59 28.59 415,883.17 0.00
12/12/2025 28.06 28.16 27.62 27.64 27.64 1,015,116.46 13,049,277.00
12/11/2025 26.37 28.09 26.37 27.86 27.86 40,389.75 0.00
12/10/2025 25.79 26.56 25.55 26.28 26.28 845,450.67 0.00
12/09/2025 25.68 25.86 25.27 25.51 25.51 754,718.45 0.00
12/08/2025 25.93 26.15 25.55 26.02 26.02 912,007.86 0.00
12/05/2025 25.93 26.04 25.66 25.86 25.86 1,545,560.19 7,893,769.00
12/04/2025 26.00 26.07 25.60 25.81 25.81 528,486.40 0.00
12/03/2025 25.83 26.15 25.53 26.04 26.04 957,881.40 0.00
12/02/2025 26.12 26.15 25.41 25.86 25.86 81,236.41 0.00
12/01/2025 25.64 25.98 25.41 25.93 25.93 447,707.38 0.00
11/28/2025 25.67 26.01 25.51 25.76 25.76 1,003,234.51 8,915,924.00
11/26/2025 25.93 25.95 25.43 25.43 25.43 1,367,523.68 20,814,860.00
11/25/2025 24.69 26.36 24.65 25.73 25.73 524,095.43 0.00
11/24/2025 26.73 26.86 24.61 24.75 24.75 1,089,841.50 0.00
11/21/2025 25.79 26.82 25.58 26.59 26.59 1,431,150.31 13,992,709.00
11/20/2025 26.36 26.63 25.29 25.32 25.32 898,378.92 0.00
11/19/2025 26.10 26.39 25.85 26.09 26.09 1,264,261.70 0.00
11/18/2025 25.38 26.01 25.30 25.75 25.75 565,694.89 0.00
11/17/2025 25.94 26.06 25.12 25.36 25.36 150,507.28 0.00
11/14/2025 25.72 26.17 25.29 26.02 26.02 1,588,605.98 11,773,748.00
11/13/2025 27.11 27.41 25.97 26.15 26.15 1,486,549.05 0.00
11/12/2025 26.92 27.82 26.88 27.13 27.13 1,486,287.25 0.00
11/11/2025 26.74 27.19 26.69 26.79 26.79 446,026.71 0.00
11/10/2025 27.09 27.43 26.67 26.87 26.87 1,201,626.40 0.00
11/07/2025 26.13 27.13 26.01 26.72 26.72 126,145.12 15,827,294.00
11/06/2025 26.68 27.03 26.29 26.37 26.37 490,060.08 0.00
11/05/2025 26.53 27.28 26.51 26.91 26.91 1,364,890.65 0.00
11/04/2025 27.00 27.31 25.91 26.12 26.12 1,375,662.04 0.00
11/03/2025 28.81 28.96 28.13 28.71 28.71 980,591.50 0.00
10/31/2025 28.25 28.98 28.02 28.82 28.82 923,693.64 40,474,526.00
10/30/2025 27.62 28.93 27.55 28.33 28.33 1,113,170.69 0.00
10/29/2025 27.80 28.41 27.66 27.89 27.89 291,952.52 0.00
10/28/2025 28.37 28.49 27.78 27.85 27.85 1,410,017.65 0.00
10/27/2025 29.70 29.89 29.05 29.42 29.42 1,200,188.90 0.00
10/24/2025 29.89 30.15 29.37 29.37 29.37 1,692,416.88 15,946,161.00
10/23/2025 29.76 30.10 29.25 29.44 29.44 180,966.38 0.00
10/22/2025 30.00 30.37 29.63 30.01 30.01 1,251,987.19 0.00
10/21/2025 28.99 30.01 28.81 29.97 29.97 480,299.22 0.00
10/20/2025 28.45 29.06 28.41 28.87 28.87 1,166,576.90 0.00
10/17/2025 27.98 28.57 27.72 28.31 28.31 212,853.60 13,683,643.00
10/16/2025 28.95 29.12 28.03 28.21 28.21 301,596.06 0.00
10/15/2025 29.13 29.40 28.73 28.88 28.88 1,868,443.50 0.00
10/14/2025 27.64 29.27 27.47 28.92 28.92 1,506,645.24 0.00
10/13/2025 28.21 28.52 27.87 28.09 28.09 1,581,242.28 0.00
10/10/2025 28.40 28.79 27.61 27.69 27.69 813,919.86 14,662,559.00
10/09/2025 29.17 29.23 28.31 28.45 28.45 1,736,083.69 0.00
10/08/2025 28.79 29.26 28.47 28.91 28.91 1,384,355.35 0.00
10/07/2025 29.02 29.03 27.94 28.67 28.67 1,580,903.41 0.00
10/06/2025 28.66 29.15 28.02 29.05 29.05 106,885.60 0.00
10/03/2025 29.00 29.24 28.47 28.54 28.54 1,423,090.02 19,606,786.00
10/02/2025 28.50 29.00 28.34 28.84 28.84 1,427,390.17 0.00
10/01/2025 28.88 29.11 28.32 28.40 28.40 26,350.56 0.00
09/30/2025 29.78 30.15 28.59 28.90 28.90 378,416.60 0.00
09/29/2025 32.21 32.50 28.82 29.42 29.42 422,870.04 0.00
09/26/2025 30.55 30.75 30.24 30.66 30.66 1,965,949.86 16,817,920.00
09/25/2025 30.07 30.73 29.92 30.52 30.52 1,119,808.96 0.00
09/24/2025 30.71 30.85 30.18 30.45 30.45 578,028.77 0.00
09/23/2025 31.31 31.67 30.60 30.72 30.72 1,492,196.13 0.00
09/22/2025 30.57 30.89 30.36 30.71 30.71 995,249.68 0.00
09/19/2025 31.61 31.72 30.28 30.55 30.55 908,282.05 19,080,971.00
09/18/2025 31.36 31.59 31.04 31.48 31.48 1,042,987.08 0.00
09/17/2025 31.39 31.58 30.76 31.16 31.16 745,378.36 0.00
09/16/2025 31.25 31.25 30.55 31.19 31.19 553,502.56 0.00
09/15/2025 31.52 31.54 30.71 31.22 31.22 384,163.01 0.00
09/12/2025 32.40 32.42 31.54 31.58 31.58 243,127.50 10,111,768.00
09/11/2025 31.51 32.80 31.49 32.49 32.49 2,000,458.78 0.00
09/10/2025 31.57 31.88 30.56 31.36 31.36 1,590,388.31 0.00
09/09/2025 31.46 32.07 31.08 31.56 31.56 1,942,707.36 0.00
09/08/2025 31.70 32.09 31.50 31.57 31.57 1,927,474.78 0.00
09/05/2025 32.00 32.24 31.36 31.54 31.54 1,871,142.04 10,470,896.00
09/04/2025 31.41 31.92 31.18 31.78 31.78 1,700,643.14 0.00
09/03/2025 31.22 31.75 31.00 31.33 31.33 560,404.25 0.00
09/02/2025 30.70 31.20 30.54 31.16 31.16 1,018,799.66 0.00
08/29/2025 32.29 32.62 31.75 31.90 31.90 950,247.74 11,598,050.00
08/28/2025 32.46 32.77 32.28 32.49 32.49 1,498,727.96 0.00
08/27/2025 31.77 32.40 31.77 32.37 32.37 358,539.47 0.00
08/26/2025 31.19 31.91 31.11 31.91 31.91 2,019,937.46 0.00
08/25/2025 31.11 31.38 30.97 31.25 31.25 1,336,973.55 0.00
08/22/2025 29.50 31.38 29.39 31.32 31.32 1,285,762.59 24,037,353.00
08/21/2025 29.10 29.48 28.88 29.27 29.27 1,428,278.33 0.00
08/20/2025 29.30 29.38 28.65 29.26 29.26 1,137,463.65 0.00
08/19/2025 29.92 29.92 29.40 29.56 29.56 987,156.20 0.00
08/18/2025 29.60 30.12 29.24 29.97 29.97 1,545,384.95 0.00
08/15/2025 30.27 30.29 29.58 29.75 29.75 254,124.50 9,824,259.00
08/14/2025 30.25 30.30 29.85 30.25 30.25 823,979.75 0.00
08/13/2025 29.72 30.66 29.70 30.62 30.62 1,390,913.50 0.00
08/12/2025 28.99 29.65 28.86 29.65 29.65 1,863,455.06 0.00
08/11/2025 28.20 28.85 28.12 28.61 28.61 1,560,688.80 0.00
08/08/2025 29.10 29.14 28.33 28.36 28.36 1,767,196.68 14,710,940.00
08/07/2025 29.61 29.71 28.64 29.01 29.01 634,397.36 0.00
08/06/2025 29.43 29.46 29.08 29.25 29.25 1,386,859.50 0.00
08/05/2025 29.98 30.00 28.93 29.28 29.28 1,585,709.65 0.00
08/04/2025 29.46 29.87 29.36 29.73 29.73 1,818,167.88 0.00
08/01/2025 29.04 29.19 28.07 29.06 29.06 1,444,194.82 24,426,028.00
07/31/2025 30.64 30.92 29.71 29.76 29.76 728,554.56 0.00
07/30/2025 29.94 30.43 29.67 30.13 30.13 1,032,413.88 0.00
07/29/2025 29.52 29.89 29.00 29.68 29.68 1,745,094.96 0.00
07/28/2025 29.83 29.88 29.48 29.73 29.73 955,480.40 0.00
07/25/2025 29.90 29.96 29.38 29.76 29.76 904,284.20 10,405,310.00
07/24/2025 30.45 30.52 29.74 29.78 29.78 1,725,393.64 0.00
07/23/2025 30.30 31.01 30.29 30.72 30.72 932,352.00 0.00
07/22/2025 29.96 30.07 29.25 29.90 29.90 713,713.23 0.00
07/21/2025 29.72 30.23 29.66 29.79 29.79 1,048,044.80 0.00
07/18/2025 29.55 29.64 29.26 29.55 29.55 1,229,161.80 13,938,872.00
07/17/2025 29.35 29.51 28.88 29.42 29.42 1,782,528.38 0.00
07/16/2025 29.27 29.51 28.83 29.04 29.04 1,515,568.93 0.00
07/15/2025 29.23 29.29 28.61 28.97 28.97 1,792,605.66 0.00
07/14/2025 28.66 29.38 28.59 29.32 29.32 1,770,948.47 0.00
07/11/2025 29.06 29.19 28.65 28.65 28.65 58,073.55 10,354,917.00
07/10/2025 29.06 29.41 28.94 29.12 29.12 1,155,749.04 0.00
07/09/2025 29.20 29.29 28.73 28.85 28.85 1,681,980.79 0.00
07/08/2025 29.62 29.74 28.80 28.87 28.87 958,548.92 0.00
07/07/2025 29.78 30.46 28.96 29.31 29.31 1,751,536.29 0.00
07/03/2025 29.79 30.24 29.67 29.96 29.96 677,635.28 414,760.00
07/02/2025 28.63 29.72 28.62 29.67 29.67 1,036,462.11 0.00
07/01/2025 28.08 28.83 28.07 28.65 28.65 1,471,979.70 0.00
06/30/2025 27.36 28.18 27.21 28.17 28.17 1,035,289.07 0.00
06/27/2025 26.36 27.35 26.22 27.32 27.32 710,654.36 493,220.00
06/26/2025 25.71 26.27 25.54 26.22 26.22 1,361,971.68 0.00
06/25/2025 25.78 25.79 25.24 25.51 25.51 956,752.55 0.00
06/24/2025 25.07 26.52 24.95 25.73 25.73 994,284.39 0.00
06/23/2025 23.35 24.09 22.59 24.09 24.09 1,054,706.24 0.00
06/20/2025 23.78 23.90 23.63 23.77 23.77 42,182.88 3,503,620.00
06/18/2025 23.19 23.81 23.19 23.59 23.59 1,169,969.64 382,232.00
06/17/2025 23.64 23.94 23.21 23.27 23.27 1,207,829.35 0.00
06/16/2025 23.11 23.83 22.90 23.82 23.82 531,852.96 0.00
06/13/2025 22.28 22.83 22.12 22.38 22.38 1,253,783.13 1,874,534.00
06/12/2025 23.58 23.73 23.25 23.55 23.55 620,975.83 0.00
06/11/2025 24.61 24.63 23.79 23.88 23.88 94,759.88 0.00
06/10/2025 24.26 24.52 24.13 24.51 24.51 1,191,482.11 0.00
06/09/2025 24.46 24.65 24.17 24.23 24.23 867,361.31 0.00
06/06/2025 24.29 24.32 24.01 24.30 24.30 564,075.90 472,996.00
06/05/2025 23.77 24.33 23.68 24.03 24.03 1,132,918.38 0.00
06/04/2025 23.92 24.00 23.61 23.83 23.83 203,584.62 0.00
06/03/2025 23.61 24.02 23.48 23.93 23.93 45,299.49 0.00
06/02/2025 23.07 23.59 22.92 23.52 23.52 100,406.88 318,864.00
05/30/2025 23.05 23.34 22.90 23.24 23.24 1,318,098.31 342,766.00
05/29/2025 23.05 23.33 22.93 23.15 23.15 595,394.85 0.00
05/28/2025 23.44 23.45 22.98 22.99 22.99 904,850.49 0.00
05/27/2025 22.59 23.67 22.59 23.63 23.63 581,009.63 0.00
05/23/2025 21.73 22.29 21.62 22.29 22.29 1,086,505.18 711,506.00
05/22/2025 22.05 22.54 22.03 22.43 22.43 1,200,365.40 0.00
05/21/2025 22.53 22.60 21.84 22.04 22.04 1,273,537.32 0.00
05/20/2025 22.97 23.08 22.60 22.89 22.89 670,745.67 0.00
05/19/2025 22.98 23.40 22.78 23.36 23.36 1,109,642.76 0.00
05/16/2025 23.26 23.46 23.06 23.42 23.42 1,023,774.04 722,389.00
05/15/2025 22.75 23.11 22.51 22.98 22.98 331,808.22 0.00
05/14/2025 22.72 23.23 22.70 22.99 22.99 1,091,373.77 0.00
05/13/2025 22.22 22.78 22.02 22.77 22.77 351,546.03 0.00
05/12/2025 21.59 22.35 21.57 22.15 22.15 1,439,292.13 0.00
05/09/2025 20.23 20.36 19.92 20.19 20.19 505,291.10 425,205.00
05/08/2025 19.98 20.49 19.91 20.26 20.26 1,031,943.10 0.00
05/07/2025 19.71 20.01 19.45 19.71 19.71 295,180.90 0.00
05/06/2025 19.22 19.70 19.22 19.55 19.55 315,830.25 0.00
05/05/2025 19.12 19.89 19.06 19.56 19.56 203,450.22 0.00
05/02/2025 19.04 19.63 19.02 19.55 19.55 308,654.64 443,875.00
05/01/2025 18.68 18.80 18.52 18.63 18.63 584,173.13 0.00
04/30/2025 17.79 18.33 17.35 18.33 18.33 825,046.47 0.00
04/29/2025 19.17 19.22 18.31 18.69 18.69 938,294.07 0.00
04/28/2025 18.84 19.32 18.74 18.89 18.89 615,039.51 0.00
04/25/2025 18.70 18.87 18.40 18.62 18.62 1,034,323.86 296,953.00
04/24/2025 18.43 18.80 18.33 18.71 18.71 860,523.52 0.00
04/23/2025 18.88 19.51 18.41 18.49 18.49 1,093,646.54 0.00
04/22/2025 17.55 17.99 17.48 17.98 17.98 194,831.03 0.00
04/21/2025 17.59 17.84 17.05 17.24 17.24 1,121,171.22 0.00
04/17/2025 17.89 18.21 17.70 17.95 17.95 366,544.57 415,271.00
04/16/2025 17.85 18.25 17.52 17.86 17.86 1,094,118.69 0.00
04/15/2025 17.92 18.02 17.62 17.99 17.99 991,099.39 0.00
04/14/2025 18.28 18.37 17.43 17.80 17.80 483,294.41 0.00
04/11/2025 17.52 17.81 17.11 17.66 17.66 1,082,769.92 599,119.00
04/10/2025 18.32 18.53 17.14 17.62 17.62 134,740.14 0.00
04/09/2025 16.77 19.94 16.62 19.64 19.64 71,471.40 0.00
04/08/2025 17.78 17.97 16.39 16.71 16.71 802,831.95 0.00
04/07/2025 15.33 17.25 15.19 16.40 16.40 703,476.66 0.00
04/04/2025 16.49 16.72 15.62 16.49 16.49 115,906.03 1,696,947.00
04/03/2025 18.41 18.44 17.26 17.29 17.29 1,001,008.92 0.00
04/02/2025 19.03 20.04 19.03 20.01 20.01 330,862.69 0.00
04/01/2025 19.60 19.67 18.87 19.38 19.38 1,254,002.28 0.00
03/31/2025 19.16 19.68 18.79 19.55 19.55 120,006.30 0.00
03/28/2025 20.70 20.70 19.66 19.85 19.85 890,961.12 15,402,064.00
03/27/2025 20.75 21.17 20.53 20.80 20.80 88,316.80 0.00
03/26/2025 21.17 21.38 20.76 20.94 20.94 987,671.43 0.00
03/25/2025 21.57 21.78 21.06 21.26 21.26 190,933.66 0.00
03/24/2025 21.53 21.75 21.06 21.46 21.46 499,665.49 0.00
03/21/2025 20.39 21.52 19.87 21.03 21.03 69,845.05 2,994,595.00
03/20/2025 20.74 21.55 20.73 21.21 21.21 542,763.90 0.00
03/19/2025 20.30 21.36 20.30 21.08 21.08 1,082,327.70 0.00
03/18/2025 20.59 20.70 19.87 20.10 20.10 22,124.59 0.00
03/17/2025 20.27 21.01 20.25 20.93 20.93 814,798.58 0.00
03/14/2025 19.41 19.93 19.27 19.93 19.93 869,287.90 616,688.00
03/13/2025 19.52 19.75 18.79 19.09 19.09 632,037.95 0.00
03/12/2025 19.44 19.90 19.25 19.51 19.51 989,430.14 0.00
03/11/2025 18.89 19.19 18.18 19.14 19.14 1,084,667.48 0.00
03/10/2025 19.96 20.00 18.66 19.07 19.07 108,022.29 0.00
03/07/2025 20.86 20.86 19.85 20.63 20.63 662,557.50 687,811.00
03/06/2025 21.56 21.85 20.83 20.85 20.85 257,435.75 0.00
03/05/2025 22.05 22.33 21.74 22.32 22.32 1,437,599.25 0.00
03/04/2025 22.53 22.63 21.45 21.91 21.91 1,056,434.47 0.00
03/03/2025 23.82 24.47 23.04 23.25 23.25 1,135,623.00 0.00
02/28/2025 23.55 23.94 23.32 23.93 23.93 209,148.20 373,451.00
02/27/2025 24.41 24.53 23.27 23.51 23.51 782,645.98 0.00
02/26/2025 24.08 24.60 23.83 24.13 24.13 268,535.38 0.00
02/25/2025 24.08 24.11 23.32 23.74 23.74 494,100.62 0.00
02/24/2025 23.72 24.05 23.29 23.62 23.62 952,251.26 0.00
02/21/2025 24.70 24.70 22.83 23.19 23.19 1,401,579.62 609,205.00
02/20/2025 25.59 25.68 23.43 24.56 24.56 321,424.95 0.00
02/19/2025 25.53 26.09 25.21 26.07 26.07 246,627.03 0.00
02/18/2025 26.15 26.39 25.39 25.70 25.70 348,697.60 0.00
02/14/2025 25.98 26.17 25.50 26.04 26.04 182,514.36 256,849.00
02/13/2025 25.99 26.34 25.39 25.88 25.88 950,840.55 0.00
02/12/2025 25.20 25.87 25.08 25.81 25.81 31,289.07 0.00
02/11/2025 25.80 25.80 25.34 25.61 25.61 41,954.10 0.00
02/10/2025 26.75 26.86 26.02 26.12 26.12 642,844.80 0.00
02/07/2025 27.54 27.80 26.74 26.76 26.76 264,281.76 234,052.00
02/06/2025 27.28 27.57 26.94 27.46 27.46 578,618.55 0.00
02/05/2025 27.29 27.57 26.75 27.23 27.23 1,349,435.92 0.00
02/04/2025 27.18 27.34 26.61 27.14 27.14 410,883.20 0.00
02/03/2025 26.52 27.52 26.27 27.02 27.02 1,615,007.66 0.00
01/31/2025 28.53 28.72 27.64 27.71 27.71 187,762.96 346,201.00
01/30/2025 28.16 28.49 28.01 28.49 28.49 901,569.65 0.00
01/29/2025 27.77 28.11 27.38 28.01 28.01 280,433.95 0.00
01/28/2025 25.79 27.82 25.76 27.75 27.75 424,846.40 0.00
01/27/2025 25.01 25.86 24.89 25.64 25.64 626,242.90 0.00
01/24/2025 25.52 25.74 25.36 25.53 25.53 673,532.46 3,663,197.00
01/23/2025 25.25 25.63 24.98 25.63 25.63 518,028.55 0.00
01/22/2025 25.87 25.92 25.12 25.29 25.29 921,577.04 0.00
01/21/2025 26.44 26.76 25.55 25.62 25.62 1,145,380.32 0.00
01/17/2025 25.20 26.10 25.18 25.90 25.90 30,303.00 955,939.00
01/16/2025 24.91 25.03 24.60 25.04 25.04 1,065,008.36 0.00
01/15/2025 25.22 25.28 24.67 24.97 24.97 750,369.78 0.00
01/14/2025 24.08 24.58 23.84 24.50 24.50 49,187.12 0.00
01/13/2025 23.73 24.16 23.58 23.89 23.89 512,333.82 0.00
01/10/2025 23.55 24.51 23.36 24.14 24.14 1,529,362.55 945,477.00
01/09/2025 23.51 24.26 23.44 24.19 24.19 0.00 0.00
01/08/2025 23.51 24.26 23.44 24.19 24.19 647,166.41 0.00
01/07/2025 24.08 24.15 23.32 23.81 23.81 1,242,694.58 0.00
01/06/2025 24.65 24.73 24.07 24.14 24.14 187,688.50 0.00
01/03/2025 25.03 25.10 23.94 24.30 24.30 1,509,394.50 353,937.00
01/02/2025 25.13 25.40 24.61 25.02 25.02 1,217,762.70 0.00
12/31/2024 24.86 25.38 24.86 25.01 25.01 1,331,307.31 362,032.00
12/30/2024 24.54 25.35 24.34 25.06 25.06 501,425.33 0.00
12/27/2024 25.41 25.53 24.90 24.99 24.99 392,614.29 330,132.00
12/26/2024 25.48 25.82 25.38 25.67 25.67 515,693.71 0.00
12/24/2024 26.00 26.05 25.43 25.79 25.79 422,255.16 324,598.00
12/23/2024 26.52 26.54 25.27 25.76 25.76 544,714.06 0.00
12/20/2024 25.78 26.76 25.44 26.64 26.64 1,020,525.12 3,670,489.00
12/19/2024 25.00 25.42 24.81 25.18 25.18 1,482,024.64 0.00
12/18/2024 26.11 26.19 24.88 24.86 24.86 1,410,860.25 0.00
12/17/2024 25.87 25.98 25.41 25.73 25.73 1,419,505.48 0.00
12/16/2024 26.28 26.43 25.89 25.88 25.88 777,631.40 0.00
12/13/2024 26.29 26.41 25.79 25.92 25.92 2,592.00 359,624.00
12/12/2024 26.50 26.77 26.28 26.65 26.65 298,936.71 0.00
12/11/2024 25.93 26.57 25.93 26.58 26.58 1,701,459.00 0.00
12/10/2024 25.96 26.35 25.66 25.80 25.80 1,452,375.18 0.00
12/09/2024 26.56 26.60 25.35 25.39 25.39 1,556,572.43 0.00
12/06/2024 26.49 26.62 25.89 26.57 26.57 979,637.51 296,926.00
12/05/2024 26.99 27.15 26.54 26.47 26.47 279,545.40 0.00
12/04/2024 26.26 26.79 26.26 26.72 26.72 133,845.36 0.00
12/03/2024 26.09 26.57 25.95 26.13 26.13 831,344.18 0.00
12/02/2024 25.67 26.65 25.63 26.01 26.01 1,345,835.26 0.00
11/29/2024 25.27 25.57 25.27 25.44 25.44 1,598,488.01 607,651.00
11/27/2024 25.35 25.52 25.17 25.22 25.22 341,083.31 434,049.00
11/26/2024 25.08 25.80 24.97 25.38 25.38 878,085.57 0.00
11/25/2024 25.20 25.44 25.05 25.20 25.20 643,855.35 0.00
11/22/2024 25.35 25.57 24.92 25.00 25.00 631,725.00 3,892,655.00
11/21/2024 25.13 25.59 25.02 25.36 25.36 710,967.60 0.00
11/20/2024 25.18 25.45 24.89 25.08 25.08 1,569,317.75 0.00
11/19/2024 24.00 25.21 23.90 25.11 25.11 669,685.17 0.00
11/14/2024 24.57 24.98 24.41 24.31 24.31 741,294.18 0.00
11/13/2024 24.58 24.82 24.37 24.54 24.54 136,969.55 0.00
11/12/2024 24.22 24.78 24.21 24.56 24.56 943,413.78 0.00
11/11/2024 24.50 24.72 24.01 24.63 24.63 406,903.77 0.00
11/08/2024 23.70 24.39 23.67 24.07 24.07 54,025.93 231,230.00
11/07/2024 23.83 24.18 23.72 23.72 23.72 1,555,107.45 0.00
11/06/2024 23.63 24.29 23.55 24.24 24.24 114,165.32 0.00
11/05/2024 21.94 22.67 21.94 22.46 22.46 1,028,388.08 0.00
11/04/2024 21.80 22.20 21.55 21.93 21.93 1,155,988.66 0.00
11/01/2024 22.00 22.14 21.75 21.91 21.91 115,794.35 1,768,755.00
10/31/2024 22.49 23.05 21.92 22.02 22.02 1,190,130.90 0.00
10/30/2024 21.92 22.28 21.75 22.20 22.20 602,416.69 0.00
10/29/2024 21.47 22.35 21.44 22.15 22.15 604,381.34 0.00
10/28/2024 21.72 22.36 21.56 21.91 21.91 58,595.88 0.00
10/25/2024 20.98 21.07 20.75 20.87 20.87 425,541.67 400,581.00
10/24/2024 21.05 21.24 20.62 20.88 20.88 1,102,589.28 0.00
10/23/2024 21.28 21.37 20.83 21.03 21.03 297,293.50 0.00
10/22/2024 21.17 21.55 20.78 21.45 21.45 1,003,411.55 0.00
10/21/2024 21.25 21.38 21.03 21.27 21.27 1,337,100.67 0.00
10/18/2024 21.36 21.42 21.06 21.33 21.33 542,081.50 1,034,377.00
10/17/2024 21.62 21.77 21.23 21.39 21.39 1,165,583.88 0.00
10/16/2024 21.57 21.67 21.30 21.40 21.40 1,050,387.53 0.00
10/15/2024 20.78 21.79 20.76 21.53 21.53 1,287,903.07 0.00
10/14/2024 20.33 20.42 20.00 20.22 20.22 6,852.89 0.00
10/11/2024 20.46 20.81 20.37 20.41 20.41 1,238,746.74 1,538,019.00
10/10/2024 19.86 20.50 19.72 20.38 20.38 478,807.72 0.00
10/09/2024 19.15 20.44 19.09 20.21 20.21 41,329.45 0.00
10/08/2024 18.08 18.99 18.07 18.84 18.84 86,019.45 0.00
10/07/2024 17.99 18.40 17.84 17.99 17.99 915,816.93 0.00
10/04/2024 17.68 18.14 17.55 18.00 18.00 270,864.00 1,570,796.00
10/03/2024 17.43 17.68 17.12 17.36 17.36 195,781.76 0.00
10/02/2024 17.71 17.86 17.48 17.70 17.70 693,874.04 0.00
10/01/2024 18.70 18.82 17.63 18.01 18.01 648,864.28 0.00
09/30/2024 18.67 18.72 17.46 18.47 18.47 301,171.82 0.00
09/27/2024 18.80 18.86 18.49 18.56 18.56 483,153.65 1,592,663.00
09/26/2024 18.43 18.90 18.38 18.68 18.68 251,488.84 0.00
09/25/2024 18.67 18.69 18.00 18.04 18.04 644,210.20 0.00
09/24/2024 19.00 19.01 18.37 18.71 18.71 90,949.31 0.00
09/23/2024 19.00 19.02 18.72 18.96 18.96 884,838.35 0.00
09/20/2024 18.70 19.09 18.56 18.99 18.99 923,563.29 1,887,505.00
09/19/2024 18.93 18.99 18.63 18.75 18.75 227,489.32 0.00
09/18/2024 18.13 18.74 18.13 18.35 18.35 1,180,418.80 0.00
09/17/2024 18.04 18.18 17.88 18.02 18.02 1,115,885.13 0.00
09/16/2024 17.37 17.93 17.31 17.83 17.83 576,069.47 0.00
09/13/2024 17.01 17.49 17.00 17.25 17.25 454,848.00 370,999.00
09/12/2024 16.64 17.16 16.64 16.91 16.91 849,087.44 0.00
09/11/2024 16.11 16.52 15.89 16.52 16.52 476,854.11 0.00
09/10/2024 16.13 16.17 15.50 16.15 16.15 404,577.56 0.00
09/09/2024 15.88 16.20 15.85 16.04 16.04 831,943.91 0.00
09/06/2024 16.21 16.45 15.53 15.66 15.66 164,173.98 390,976.00
09/05/2024 16.30 16.59 16.08 16.13 16.13 377,760.38 0.00
09/04/2024 16.23 16.51 15.99 16.17 16.17 403,187.43 0.00
09/03/2024 16.30 16.78 16.21 16.35 16.35 407,131.35 0.00
08/30/2024 16.62 16.79 16.25 16.51 16.51 143,576.99 13,642,124.00
08/29/2024 16.79 16.87 16.51 16.54 16.54 918,433.12 0.00
08/28/2024 16.93 17.02 16.49 16.63 16.63 63,540.75 0.00
08/27/2024 16.55 17.37 16.51 17.02 17.02 1,031,449.30 0.00
08/26/2024 16.60 16.71 16.42 16.60 16.60 507,013.80 0.00
08/23/2024 15.52 16.74 15.48 16.64 16.64 864,154.98 508,995.00
08/22/2024 15.66 15.67 15.33 15.46 15.46 179,695.29 0.00
08/21/2024 15.41 15.61 15.30 15.51 15.51 124,467.75 0.00
08/20/2024 15.53 15.53 15.29 15.32 15.32 117,297.59 0.00
08/19/2024 15.49 15.67 15.43 15.63 15.63 494,937.50 0.00
08/16/2024 15.65 15.67 15.31 15.46 15.46 579,734.54 1,405,982.00
08/15/2024 15.06 15.79 15.04 15.75 15.75 567,701.72 0.00
08/14/2024 14.90 15.07 14.54 14.77 14.77 771,751.79 0.00
08/13/2024 14.80 14.91 14.57 14.88 14.88 809,051.25 0.00
08/12/2024 14.79 14.85 14.50 14.62 14.62 651,843.62 0.00
08/09/2024 14.49 14.84 14.49 14.78 14.78 605,789.78 829,750.00
08/08/2024 14.11 14.54 14.08 14.49 14.49 255,719.52 0.00
08/07/2024 14.80 14.84 13.96 14.02 14.02 721,772.50 0.00
08/06/2024 14.45 15.01 14.45 14.56 14.56 422,196.32 0.00
08/05/2024 13.87 14.70 13.78 14.43 14.43 870,779.55 0.00
08/02/2024 15.16 15.20 14.75 14.81 14.81 116,362.17 1,357,030.00
08/01/2024 16.79 16.86 15.48 15.77 15.77 488,191.89 0.00
07/31/2024 17.43 17.53 16.65 16.65 16.65 19,647.00 0.00
07/30/2024 17.33 17.40 17.07 17.16 17.16 597,322.44 0.00
07/29/2024 17.34 17.54 17.04 17.25 17.25 745,700.25 0.00
07/26/2024 17.38 17.51 17.13 17.25 17.25 471,770.25 533,827.00
07/25/2024 18.16 18.16 17.09 17.10 17.10 137,956.65 0.00
07/24/2024 18.87 19.01 18.18 18.20 18.20 556,439.49 0.00
07/23/2024 18.51 19.48 18.46 19.11 19.11 753,641.07 0.00
07/22/2024 18.40 18.74 18.20 18.41 18.41 679,531.51 0.00
07/19/2024 18.29 18.49 18.16 18.41 18.41 661,586.13 662,409.00
07/18/2024 18.46 18.70 18.10 18.23 18.23 226,135.80 0.00
07/17/2024 18.68 19.10 18.40 18.41 18.41 435,259.85 0.00
07/16/2024 18.40 19.24 18.38 19.18 19.18 555,606.24 0.00
07/15/2024 18.30 18.33 17.80 18.31 18.31 45,793.31 0.00
07/12/2024 18.15 18.57 18.15 18.21 18.21 489,095.53 525,320.00
07/11/2024 17.68 18.14 17.32 18.13 18.13 399,620.00 0.00
07/10/2024 18.12 18.16 17.74 17.77 17.77 601,753.85 0.00
07/09/2024 17.51 18.11 17.50 17.90 17.90 1,021,339.23 0.00
07/08/2024 17.33 17.88 17.33 17.56 17.56 255,039.04 0.00
07/05/2024 17.53 17.54 17.02 17.21 17.21 452,508.70 579,467.00
07/03/2024 17.56 17.58 17.33 17.46 17.46 101,425.14 414,511.00
07/02/2024 17.67 17.98 17.52 17.57 17.57 176,247.21 0.00
07/01/2024 18.65 18.71 17.47 17.72 17.72 865,037.24 0.00
06/28/2024 18.63 18.91 18.57 18.71 18.71 749,060.43 843,973.00
06/27/2024 18.49 18.65 18.14 18.61 18.61 69,508.28 0.00
06/26/2024 17.90 18.49 17.80 18.38 18.38 566,446.13 0.00
06/25/2024 17.02 18.01 16.66 17.82 17.82 337,475.16 0.00
06/24/2024 16.29 16.49 16.01 16.41 16.41 816,870.57 0.00
06/21/2024 15.94 16.10 15.78 16.08 16.08 682,017.12 1,033,248.00
06/20/2024 15.75 16.15 15.70 16.07 16.07 397,395.03 0.00
06/18/2024 16.10 16.24 15.82 15.97 15.97 996,231.97 990,764.00
06/17/2024 15.26 15.78 15.00 15.71 15.71 763,781.27 0.00
06/14/2024 16.17 16.23 15.05 15.37 15.37 132,615.32 518,950.00
06/13/2024 16.68 16.69 16.28 16.55 16.55 1,047,184.70 0.00
06/12/2024 16.75 17.02 16.70 16.78 16.78 594,314.04 0.00
06/11/2024 16.49 16.50 16.24 16.38 16.38 415,691.64 0.00
06/10/2024 16.59 16.83 16.37 16.55 16.55 1,061,665.95 0.00
06/07/2024 16.44 16.75 16.41 16.71 16.71 401,738.54 623,019.00
06/06/2024 16.89 17.06 16.58 16.64 16.64 255,164.27 0.00
06/05/2024 17.00 17.06 16.56 16.97 16.97 1,095,124.68 0.00
06/04/2024 16.17 16.96 16.14 16.96 16.96 347,171.20 0.00
06/03/2024 15.21 16.02 15.20 16.02 16.02 837,536.46 0.00
05/31/2024 15.30 15.42 14.98 15.08 15.08 159,878.16 345,696.00
05/30/2024 15.23 15.45 15.09 15.22 15.22 236,791.05 0.00
05/29/2024 15.21 15.30 14.75 15.26 15.26 406,728.81 0.00
05/28/2024 15.20 15.69 15.19 15.62 15.62 585,890.42 0.00
05/24/2024 14.81 15.13 14.80 15.13 15.13 95,211.88 603,714.00
05/23/2024 15.65 15.74 14.78 14.83 14.83 176,506.45 0.00
05/22/2024 16.14 16.19 15.59 15.60 15.60 426,160.80 0.00
05/21/2024 15.96 16.18 15.85 16.18 16.18 1,007,188.82 0.00
05/20/2024 15.39 16.24 15.31 16.10 16.10 626,241.70 0.00
05/17/2024 14.99 15.12 14.93 15.02 15.02 905,374.47 3,455,069.00
05/16/2024 14.94 15.08 14.83 14.93 14.93 70,341.53 0.00
05/15/2024 14.61 15.02 14.58 14.88 14.88 762,388.38 0.00
05/14/2024 14.68 14.76 14.42 14.52 14.52 44,982.96 0.00
05/13/2024 14.46 14.68 14.46 14.56 14.56 198,137.22 0.00
05/10/2024 14.63 14.63 14.34 14.45 14.45 502,989.35 34,821.00
05/09/2024 14.31 14.69 14.27 14.56 14.56 163,103.33 0.00
05/08/2024 14.02 14.33 13.99 14.30 14.30 734,676.80 0.00
05/07/2024 14.53 14.59 14.13 14.14 14.14 665,037.62 0.00
05/06/2024 14.59 14.71 14.45 14.59 14.59 652,007.84 0.00
05/03/2024 14.76 14.87 14.38 14.41 14.41 301,597.49 20,937.00
05/02/2024 14.61 14.68 14.36 14.45 14.45 335,889.59 0.00
05/01/2024 14.63 14.80 14.22 14.49 14.49 773,542.46 0.00
04/30/2024 14.95 15.14 14.79 14.83 14.83 633,887.35 0.00
04/29/2024 15.08 15.27 14.86 15.16 15.16 707,844.59 0.00
04/26/2024 15.18 15.23 14.92 15.09 15.09 312,546.12 20,719.00
04/25/2024 15.06 15.20 14.80 15.18 15.18 674,589.45 0.00
04/24/2024 14.83 15.04 14.77 15.02 15.02 172,177.01 0.00
04/23/2024 14.40 14.94 14.34 14.79 14.79 927,998.55 0.00
04/22/2024 14.35 14.41 14.08 14.29 14.29 51,526.00 0.00
04/19/2024 14.10 14.31 14.05 14.14 14.14 34,757.97 2,459.00
04/18/2024 14.21 14.55 14.16 14.19 14.19 96,755.89 0.00
04/17/2024 14.19 14.30 14.02 14.12 14.12 905,632.52 0.00
04/16/2024 14.02 14.06 13.80 13.90 13.90 416,527.40 0.00
04/15/2024 14.66 14.75 13.93 14.06 14.06 598,658.67 0.00
04/12/2024 14.71 14.74 14.23 14.37 14.37 107,780.60 7,503.00
04/11/2024 14.88 15.02 14.60 14.99 14.99 79,690.23 0.00
04/10/2024 15.15 15.34 14.80 14.96 14.96 295,929.54 0.00
04/09/2024 15.62 15.71 15.16 15.47 15.47 161,872.16 0.00
04/08/2024 15.25 15.68 15.24 15.67 15.67 615,878.01 0.00
04/05/2024 15.01 15.16 14.85 15.12 15.12 856,774.80 56,665.00
04/04/2024 15.59 15.79 14.99 15.05 15.05 872,749.50 0.00
04/03/2024 15.35 15.59 15.25 15.36 15.36 577,133.03 0.00
04/02/2024 16.48 16.66 16.22 16.24 16.24 0.00 0.00