Cotizaciones > EEM > Cotización Histórica

Cotizacion histórica de EEM

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
04/01/2026 57.21 57.83 57.02 57.21 57.21 100,394.77 0.00
03/31/2026 54.94 56.85 54.88 56.84 56.84 1,158,410.97 0.00
03/30/2026 55.50 55.54 54.44 54.74 54.74 2,329,576.33 0.00
03/27/2026 55.35 55.74 55.00 55.18 55.18 3,027,229.98 34,014,354.00
03/26/2026 56.26 56.64 55.44 55.46 55.46 1,522,598.84 0.00
03/25/2026 57.42 57.77 57.03 57.43 57.43 2,344,694.61 0.00
03/24/2026 56.13 56.92 56.03 56.54 56.54 1,801,713.91 0.00
03/23/2026 56.89 57.84 56.56 57.34 57.34 2,786,838.68 0.00
03/20/2026 56.95 57.01 55.44 55.65 55.65 1,191,132.60 70,415,614.00
03/19/2026 56.44 57.87 56.26 57.63 57.63 1,356,955.98 0.00
03/18/2026 58.38 58.63 57.55 57.56 57.56 3,616,782.60 0.00
03/17/2026 58.88 59.06 58.53 58.76 58.76 2,003,598.48 0.00
03/16/2026 58.05 58.64 57.99 58.41 58.41 3,504.60 0.00
03/13/2026 57.62 58.01 56.66 56.82 56.82 2,055,577.14 39,681,810.00
03/12/2026 57.99 58.03 56.86 56.95 56.95 1,459,898.97 0.00
03/11/2026 58.70 59.16 58.39 58.83 58.83 3,052,723.38 0.00
03/10/2026 58.66 59.88 58.34 58.69 58.69 407,778.12 0.00
03/09/2026 56.66 58.65 56.24 58.44 58.44 360,750.12 0.00
03/06/2026 56.83 57.70 56.56 57.30 57.30 3,497,420.10 49,821,493.00
03/05/2026 58.02 58.58 56.89 57.67 57.67 2,962,308.71 0.00
03/04/2026 58.55 59.58 58.24 59.07 59.07 3,769,552.05 0.00
03/03/2026 57.97 58.91 56.74 58.46 58.46 1,593,132.57 0.00
03/02/2026 60.79 61.85 60.79 61.49 61.49 3,728,815.09 0.00
02/27/2026 62.20 65.96 62.12 62.60 62.60 3,612,420.04 31,120,784.00
02/26/2026 63.28 63.31 62.08 62.71 62.71 1,155,808.01 0.00
02/25/2026 63.42 63.43 63.04 63.33 63.33 4,045,773.72 0.00
02/24/2026 62.24 62.84 62.11 62.60 62.60 1,120,540.00 0.00
02/23/2026 62.02 62.25 61.51 61.68 61.68 883,432.70 0.00
02/20/2026 61.01 62.36 60.97 62.35 62.35 3,737,882.50 47,797,047.00
02/19/2026 60.83 61.06 60.58 61.06 61.06 2,585,097.22 0.00
02/18/2026 61.03 61.55 60.91 61.19 61.19 3,984,489.57 0.00
02/17/2026 60.72 61.08 60.19 60.87 60.87 857,293.08 0.00
02/13/2026 60.72 61.21 60.13 61.12 61.12 3,777,277.12 35,299,595.00
02/12/2026 61.84 61.91 60.68 60.86 60.86 415,612.94 0.00
02/11/2026 61.18 61.63 60.78 61.58 61.58 2,319,345.53 0.00
02/10/2026 60.72 60.82 60.42 60.60 60.60 1,399,496.40 0.00
02/09/2026 59.97 60.65 59.90 60.50 60.50 1,385,994.50 0.00
02/06/2026 59.24 60.09 59.22 60.07 60.07 2,806,777.38 30,739,210.00
02/05/2026 58.55 59.03 58.22 58.50 58.50 2,431,377.00 0.00
02/04/2026 59.89 59.91 58.55 58.79 58.79 625,589.97 0.00
02/03/2026 59.93 59.99 59.03 59.61 59.61 1,533,875.07 0.00
02/02/2026 58.58 59.47 58.56 59.27 59.27 1,991,294.19 0.00
01/30/2026 59.81 60.07 58.83 59.09 59.09 3,664,939.07 65,231,639.00
01/29/2026 60.86 60.95 59.55 60.44 60.44 1,744,479.72 0.00
01/28/2026 60.87 60.87 60.37 60.75 60.75 426,855.11 0.00
01/27/2026 59.97 60.37 59.88 60.33 60.33 3,499,863.96 0.00
01/26/2026 59.04 59.39 58.99 59.16 59.16 3,161,747.04 0.00
01/23/2026 58.56 59.15 58.43 59.07 59.07 901,053.78 27,187,741.00
01/22/2026 58.70 58.93 58.50 58.68 58.68 3,714,033.24 0.00
01/21/2026 57.99 58.48 57.92 58.26 58.26 182,994.66 0.00
01/20/2026 57.35 57.75 57.24 57.35 57.35 92,620.25 0.00
01/16/2026 57.97 58.01 57.57 57.87 57.87 3,226,263.08 26,058,579.00
01/15/2026 58.15 58.38 57.93 58.10 58.10 703,358.60 0.00
01/14/2026 57.58 57.77 57.44 57.77 57.77 3,177,696.62 0.00
01/13/2026 57.77 57.81 57.38 57.52 57.52 1,484,002.03 0.00
01/12/2026 57.24 57.97 57.21 57.93 57.93 1,451,832.20 0.00
01/09/2026 56.88 57.16 56.71 57.15 57.15 2,914,821.45 26,362,780.00
01/08/2026 56.75 56.89 56.62 56.86 56.86 2,392,498.22 0.00
01/07/2026 57.03 57.05 56.80 56.85 56.85 639,164.55 0.00
01/06/2026 57.17 57.43 57.16 57.28 57.28 1,781,293.44 0.00
01/05/2026 56.59 56.86 56.36 56.86 56.86 203,654.61 0.00
01/02/2026 55.89 56.25 55.81 56.24 56.24 1,024,805.28 32,809,548.00
12/31/2025 54.90 54.92 54.68 54.70 54.70 1,650,134.90 14,267,652.00
12/30/2025 54.87 54.99 54.81 54.88 54.88 3,570,492.80 0.00
12/29/2025 54.52 54.67 54.43 54.67 54.67 1,857,686.60 0.00
12/26/2025 54.57 54.82 54.53 54.80 54.80 2,062,452.80 8,752,431.00
12/24/2025 54.41 54.51 54.34 54.51 54.51 215,968.62 9,521,635.00
12/23/2025 53.99 54.33 53.90 54.32 54.32 2,004,006.24 0.00
12/22/2025 53.97 54.05 53.89 54.01 54.01 1,254,914.19 0.00
12/19/2025 53.54 53.89 53.50 53.73 53.73 2,282,826.51 20,052,874.00
12/18/2025 53.27 53.50 53.14 53.21 53.21 2,657,360.61 0.00
12/17/2025 53.26 53.31 52.58 52.61 52.61 756,479.19 0.00
12/16/2025 52.96 53.13 52.77 52.98 52.98 2,726,403.78 0.00
12/15/2025 54.55 54.58 54.08 54.08 54.08 2,894,796.98 0.00
12/12/2025 54.91 54.95 54.10 54.22 54.22 2,201,765.76 25,405,003.00
12/11/2025 54.70 54.95 54.48 54.89 54.89 447,353.50 0.00
12/10/2025 54.65 55.24 54.58 55.13 55.13 1,610,126.78 0.00
12/09/2025 54.30 54.58 54.25 54.54 54.54 2,740,056.54 0.00
12/08/2025 54.87 54.87 54.48 54.63 54.63 2,467,473.21 0.00
12/05/2025 54.93 55.12 54.67 54.75 54.75 1,802,041.16 17,955,909.00
12/04/2025 54.41 54.41 54.18 54.35 54.35 1,058,586.25 0.00
12/03/2025 54.14 54.35 54.05 54.34 54.34 842,704.72 0.00
12/02/2025 54.36 54.38 54.07 54.29 54.29 1,576,273.54 0.00
12/01/2025 54.15 54.45 54.15 54.30 54.30 2,400,490.54 0.00
11/28/2025 54.16 54.37 54.12 54.33 54.33 1,414,861.86 9,801,505.00
11/26/2025 54.10 54.33 53.96 54.24 54.24 2,469,319.55 19,454,759.00
11/25/2025 53.63 53.87 53.21 53.86 53.86 35,386.02 0.00
11/24/2025 53.12 53.70 53.12 53.66 53.66 3,065,703.12 0.00
11/21/2025 52.71 53.33 52.38 53.10 53.10 1,693,836.90 32,609,295.00
11/20/2025 54.43 54.49 53.09 53.11 53.11 1,031,874.19 0.00
11/19/2025 53.84 54.17 53.61 53.83 53.83 2,030,413.77 0.00
11/18/2025 53.88 54.25 53.68 54.03 54.03 342,572.52 0.00
11/17/2025 54.52 54.89 54.14 54.32 54.32 2,287,258.96 0.00
11/14/2025 54.53 55.30 54.41 54.98 54.98 90,607.04 22,582,990.00
11/13/2025 55.70 55.73 54.82 54.95 54.95 312,911.78 0.00
11/12/2025 55.66 55.66 55.42 55.60 55.60 1,903,799.60 0.00
11/11/2025 55.51 55.70 55.37 55.59 55.59 3,319,536.20 0.00
11/10/2025 55.28 55.55 55.10 55.50 55.50 3,307,023.00 0.00
11/07/2025 54.21 54.55 53.80 54.55 54.55 573,486.13 28,066,181.00
11/06/2025 55.07 55.22 54.52 54.72 54.72 2,661,307.20 0.00
11/05/2025 54.64 55.25 54.61 55.12 55.12 553,464.83 0.00
11/04/2025 54.73 55.07 54.62 54.63 54.63 2,025,385.75 0.00
11/03/2025 55.69 55.73 55.37 55.67 55.67 456,341.67 0.00
10/31/2025 55.34 55.39 55.03 55.29 55.29 2,860,704.60 22,072,118.00
10/30/2025 55.45 55.66 55.32 55.42 55.42 152,405.00 0.00
10/29/2025 56.22 56.31 55.75 56.03 56.03 2,730,678.08 0.00
10/28/2025 55.38 55.77 55.33 55.70 55.70 1,542,945.70 0.00
10/27/2025 55.72 55.74 55.50 55.72 55.72 3,189,802.84 0.00
10/24/2025 55.18 55.21 55.01 55.10 55.10 672,936.30 17,638,184.00
10/23/2025 54.48 54.86 54.46 54.74 54.74 3,240,202.53 0.00
10/22/2025 54.43 54.69 54.01 54.27 54.27 52,533.36 0.00
10/21/2025 54.59 54.59 54.32 54.32 54.32 2,576,649.28 0.00
10/20/2025 54.56 55.03 54.56 54.92 54.92 3,087,909.00 0.00
10/17/2025 53.83 54.28 53.80 54.18 54.18 1,412,093.34 21,069,917.00
10/16/2025 54.34 54.58 54.05 54.21 54.21 3,230,780.61 0.00
10/15/2025 53.85 54.04 53.51 53.86 53.86 1,366,462.91 0.00
10/14/2025 52.61 53.37 52.53 52.98 52.98 2,754,165.30 0.00
10/13/2025 53.44 53.65 53.20 53.46 53.46 1,798,279.65 0.00
10/10/2025 53.96 54.04 51.82 51.94 51.94 3,103,583.67 56,430,599.00
10/09/2025 54.52 54.53 53.80 53.92 53.92 2,925,052.16 0.00
10/08/2025 54.13 54.49 54.12 54.49 54.49 953,378.53 0.00
10/07/2025 54.68 54.69 54.02 54.06 54.06 1,170,939.41 0.00
10/06/2025 54.35 54.55 54.30 54.48 54.48 3,155,536.08 0.00
10/03/2025 54.33 54.39 54.06 54.24 54.24 3,423,042.02 18,400,541.00
10/02/2025 54.35 54.35 53.90 54.09 54.09 587,471.27 0.00
10/01/2025 53.59 53.85 53.59 53.82 53.82 126,841.95 0.00
09/30/2025 53.34 53.43 53.20 53.39 53.39 3,428,598.24 0.00
09/29/2025 53.24 53.39 53.12 53.19 53.19 1,898,297.91 0.00
09/26/2025 52.44 52.71 52.35 52.70 52.70 760,178.07 17,211,069.00
09/25/2025 52.78 52.98 52.64 52.84 52.84 492,263.70 0.00
09/24/2025 53.26 53.35 53.05 53.11 53.11 979,932.61 0.00
09/23/2025 53.32 53.53 53.25 53.29 53.29 962,859.95 0.00
09/22/2025 53.05 53.28 52.98 53.26 53.26 2,877,793.69 0.00
09/19/2025 53.07 53.12 52.91 53.01 53.01 2,907,015.39 22,068,263.00
09/18/2025 52.91 53.16 52.79 53.13 53.13 740,934.38 0.00
09/17/2025 53.25 53.67 52.99 53.23 53.23 1,525,092.73 0.00
09/16/2025 52.88 53.07 52.77 53.03 53.03 2,417,993.02 0.00
09/15/2025 52.58 52.67 52.49 52.65 52.65 1,053,110.58 0.00
09/12/2025 52.33 52.35 52.19 52.28 52.28 2,340,717.67 14,887,275.00
09/11/2025 51.89 52.32 51.87 52.29 52.29 1,751,861.21 0.00
09/10/2025 51.60 51.75 51.50 51.56 51.56 826,787.54 0.00
09/09/2025 51.11 51.29 51.10 51.20 51.20 2,451,370.19 0.00
09/08/2025 50.71 50.92 50.63 50.92 50.92 2,308,129.69 0.00
09/05/2025 50.53 50.62 50.18 50.44 50.44 2,798,789.46 21,217,705.00
09/04/2025 49.69 49.85 49.53 49.84 49.84 413,082.32 0.00
09/03/2025 49.97 50.07 49.88 50.01 50.01 1,034,703.46 0.00
09/02/2025 49.41 49.83 49.35 49.82 49.82 194,427.94 0.00
08/29/2025 49.81 49.90 49.65 49.86 49.86 3,160,226.52 19,654,878.00
08/28/2025 49.86 50.12 49.84 50.11 50.11 150,565.52 0.00
08/27/2025 49.63 49.93 49.59 49.92 49.92 3,015,315.23 0.00
08/26/2025 50.29 50.36 50.16 50.22 50.22 2,011,662.54 0.00
08/25/2025 50.54 50.67 50.34 50.35 50.35 1,139,760.45 0.00
08/22/2025 49.93 50.63 49.89 50.62 50.62 2,671,369.26 23,942,416.00
08/21/2025 49.58 49.74 49.54 49.65 49.65 1,463,435.31 0.00
08/20/2025 49.73 49.80 49.45 49.74 49.74 3,064,829.58 0.00
08/19/2025 50.10 50.10 49.76 49.81 49.81 1,786,634.89 0.00
08/18/2025 50.16 50.24 50.10 50.23 50.23 2,252,591.25 0.00
08/15/2025 50.03 50.08 49.88 49.95 49.95 1,478,220.30 21,820,989.00
08/14/2025 49.87 50.01 49.74 49.89 49.89 2,434,737.19 0.00
08/13/2025 50.45 50.59 50.41 50.51 50.51 2,158,494.34 0.00
08/12/2025 49.51 49.93 49.47 49.93 49.93 3,118,527.94 0.00
08/11/2025 49.40 49.46 49.23 49.30 49.30 2,245,140.78 0.00
08/08/2025 49.33 49.46 49.29 49.42 49.42 349,251.14 15,082,996.00
08/07/2025 49.60 49.68 49.35 49.49 49.49 370,543.68 0.00
08/06/2025 48.90 49.10 48.80 49.07 49.07 1,300,664.08 0.00
08/05/2025 48.96 49.02 48.73 48.85 48.85 545,019.45 0.00
08/04/2025 48.74 48.79 48.56 48.69 48.69 1,945,116.81 0.00
08/01/2025 48.38 48.38 47.98 48.19 48.19 557,172.78 24,346,843.00
07/31/2025 48.73 48.81 48.48 48.57 48.57 1,706,069.82 0.00
07/30/2025 49.04 49.13 48.74 48.83 48.83 150,966.90 0.00
07/29/2025 49.29 49.35 49.13 49.18 49.18 212,681.87 0.00
07/28/2025 49.29 49.34 49.09 49.17 49.17 2,044,231.53 0.00
07/25/2025 49.38 49.54 49.31 49.51 49.51 2,580,708.75 13,394,884.00
07/24/2025 49.78 49.85 49.63 49.64 49.64 2,152,471.41 0.00
07/23/2025 49.74 49.96 49.69 49.96 49.96 2,389,986.48 0.00
07/22/2025 49.26 49.44 49.05 49.42 49.42 529,086.40 0.00
07/21/2025 49.33 49.60 49.25 49.40 49.40 158,574.00 0.00
07/18/2025 49.33 49.42 49.05 49.07 49.07 2,260,311.41 20,779,832.00
07/17/2025 48.85 49.22 48.80 49.18 49.18 2,139,969.34 0.00
07/16/2025 48.66 48.92 48.48 48.91 48.91 2,088,781.46 0.00
07/15/2025 48.84 48.88 48.61 48.68 48.68 2,458,534.72 0.00
07/14/2025 48.27 48.37 48.20 48.33 48.33 340,629.84 0.00
07/11/2025 48.34 48.39 48.22 48.24 48.24 74,378.37 24,850,712.00
07/10/2025 48.38 48.43 48.20 48.43 48.43 2,124,259.47 0.00
07/09/2025 48.38 48.38 48.15 48.30 48.30 310,520.70 0.00
07/08/2025 48.37 48.42 48.24 48.40 48.40 1,638,098.00 0.00
07/07/2025 48.28 48.39 47.96 48.09 48.09 2,292,404.29 0.00
07/04/2025 48.58 48.79 48.58 48.76 48.76 0.00 0.00
07/03/2025 48.58 48.79 48.58 48.76 48.76 1,573,713.89 0.00
07/02/2025 48.17 48.53 48.13 48.52 48.52 2,484,321.04 0.00
07/01/2025 48.35 48.42 48.19 48.35 48.35 1,063,203.24 0.00
06/30/2025 48.00 48.27 47.90 48.27 48.27 967,954.58 0.00
06/27/2025 48.04 48.25 47.96 48.11 48.11 1,983,080.52 963,637.00
06/26/2025 48.18 48.35 48.05 48.27 48.27 2,017,637.73 0.00
06/02/2025 45.69 45.85 45.54 45.85 45.85 2,764,984.25 322,567.00
05/30/2025 45.66 45.66 45.25 45.52 45.52 2,972,175.02 322,191.00
05/29/2025 46.32 46.34 45.94 46.10 46.10 1,320,990.51 0.00
05/28/2025 46.00 46.02 45.88 45.92 45.92 1,320,148.08 0.00
05/27/2025 46.07 46.18 45.97 46.10 46.10 1,962,356.34 0.00
05/23/2025 45.91 46.31 45.88 46.24 46.24 761,259.27 256,904.00
05/22/2025 45.97 46.15 45.90 46.04 46.04 1,743,995.20 0.00
05/21/2025 46.49 46.60 46.12 46.21 46.21 10,534.74 0.00
05/20/2025 46.17 46.30 46.13 46.30 46.30 228,095.47 0.00
05/19/2025 45.94 46.36 45.94 46.35 46.35 2,433,390.57 0.00
05/16/2025 46.21 46.30 46.06 46.24 46.24 1,599,210.40 167,056.00
05/15/2025 46.23 46.27 46.04 46.26 46.26 2,196,471.06 0.00
05/14/2025 46.41 46.46 46.25 46.31 46.31 358,493.31 0.00
05/13/2025 45.57 46.13 45.54 46.01 46.01 2,968,886.67 0.00
05/12/2025 46.02 46.02 45.73 45.87 45.87 2,071,535.07 0.00
05/09/2025 45.10 45.16 44.83 44.91 44.91 2,806,562.50 199,707.00
05/08/2025 44.79 44.86 44.57 44.59 44.59 1,195,770.03 0.00
05/07/2025 44.82 44.83 44.53 44.66 44.66 763,689.81 0.00
05/06/2025 45.00 45.33 44.98 45.16 45.16 1,231,422.88 0.00
05/05/2025 45.46 45.53 45.35 45.35 45.35 979,270.62 0.00
05/02/2025 45.15 45.17 44.84 45.00 45.00 130,590.00 796,366.00
05/01/2025 43.93 43.96 43.71 43.74 43.74 316,021.50 0.00
04/30/2025 43.59 43.82 43.41 43.79 43.79 2,846,287.71 0.00
04/29/2025 43.59 43.76 43.56 43.65 43.65 1,141,796.85 0.00
04/28/2025 43.51 43.57 43.32 43.54 43.54 262,385.44 0.00
04/25/2025 43.22 43.45 43.15 43.45 43.45 95,665.89 155,042.00
04/24/2025 43.15 43.57 43.12 43.53 43.53 1,912,836.70 0.00
04/23/2025 43.29 43.51 42.99 43.06 43.06 1,255,629.60 0.00
04/22/2025 42.38 42.82 42.35 42.56 42.56 2,713,562.13 0.00
04/21/2025 42.17 42.20 41.62 41.94 41.94 284,403.17 0.00
04/17/2025 42.06 42.23 41.90 41.92 41.92 630,518.72 203,384.00
04/16/2025 41.79 42.03 41.44 41.60 41.60 1,707,638.40 0.00
04/15/2025 42.20 42.34 42.10 42.11 42.11 2,325,795.99 0.00
04/14/2025 42.03 42.37 41.87 42.12 42.12 1,283,159.82 0.00
04/11/2025 41.12 41.79 40.99 41.77 41.77 860,191.94 734,989.00
04/10/2025 40.83 40.87 39.88 40.51 40.51 850,523.99 0.00
04/09/2025 38.74 41.33 38.50 41.17 41.17 426,222.41 0.00
04/08/2025 40.22 40.22 38.20 38.53 38.53 261,580.17 0.00
04/07/2025 38.84 40.38 38.58 39.15 39.15 2,259,840.85 0.00
04/04/2025 41.35 41.44 40.17 40.60 40.60 79,444.41 491,112.00
04/03/2025 42.98 43.27 42.97 42.97 42.97 1,525,386.40 0.00
04/02/2025 43.72 44.04 43.72 43.92 43.92 1,122,156.00 0.00
04/01/2025 43.65 43.96 43.52 43.85 43.85 1,132,426.25 0.00
03/31/2025 43.31 43.73 43.17 43.72 43.72 899,392.41 0.00
03/28/2025 44.17 44.22 43.70 43.79 43.79 2,044,715.71 23,405,014.00
03/27/2025 44.42 44.76 44.42 44.60 44.60 519,500.80 0.00
03/26/2025 44.62 44.68 44.33 44.39 44.39 696,035.20 0.00
03/25/2025 44.74 44.86 44.62 44.65 44.65 2,209,614.99 0.00
03/24/2025 44.75 44.89 44.67 44.78 44.78 2,760,781.72 0.00
03/21/2025 44.44 44.65 44.41 44.55 44.55 231,749.10 202,593.00
03/20/2025 44.60 44.87 44.54 44.79 44.79 2,406,387.62 0.00
03/19/2025 45.29 45.36 45.00 45.23 45.23 913,329.39 0.00
03/18/2025 45.25 45.28 44.95 45.10 45.10 211,856.31 0.00
03/17/2025 44.74 45.40 44.74 45.35 45.35 1,701,299.05 0.00
03/14/2025 44.31 44.59 44.28 44.59 44.59 1,495,514.66 391,899.00
03/13/2025 43.52 43.91 43.49 43.76 43.76 524,709.96 0.00
03/12/2025 43.91 44.01 43.63 43.95 43.95 506,875.35 0.00
03/11/2025 43.73 43.93 43.43 43.81 43.81 2,512,415.88 0.00
03/10/2025 43.75 43.88 43.10 43.33 43.33 2,641,483.46 0.00
03/07/2025 44.34 44.53 44.01 44.42 44.42 445,710.28 119,340.00
03/06/2025 44.45 44.63 44.16 44.20 44.20 1,557,387.61 0.00
03/05/2025 43.96 44.55 43.84 44.50 44.50 1,290,488.48 0.00
03/04/2025 42.98 43.55 42.72 43.21 43.21 1,608,003.69 0.00
03/03/2025 43.46 43.60 42.70 42.83 42.83 2,702,530.17 0.00
02/28/2025 43.05 43.26 42.87 43.22 43.22 404,971.40 404,269.00
02/27/2025 44.30 44.40 43.79 43.79 43.79 2,171,195.78 0.00
02/26/2025 44.75 44.99 44.57 44.68 44.68 109,242.60 0.00
02/25/2025 44.35 44.37 44.06 44.27 44.27 2,237,285.90 0.00
02/24/2025 44.65 44.66 44.20 44.21 44.21 1,870,844.01 0.00
02/21/2025 45.26 45.41 44.74 44.89 44.89 1,128,723.09 149,546.00
02/20/2025 44.95 45.23 44.80 45.03 45.03 344,254.35 0.00
02/19/2025 44.65 44.69 44.53 44.62 44.62 2,488,680.50 0.00
02/18/2025 44.76 44.79 44.60 44.70 44.70 2,307,771.60 0.00
02/14/2025 44.36 44.41 44.20 44.38 44.38 2,138,608.75 244,961.00
02/13/2025 43.49 44.02 43.48 44.06 44.06 2,184,980.27 0.00
02/12/2025 43.49 43.94 43.41 43.78 43.78 1,210,076.01 0.00
02/11/2025 43.42 43.65 43.35 43.55 43.55 77,343.92 0.00
02/10/2025 43.62 43.70 43.52 43.71 43.71 517,754.62 0.00
02/07/2025 43.62 43.72 43.17 43.20 43.20 2,485,123.20 179,112.00
02/06/2025 43.20 43.26 43.12 43.25 43.25 718,548.83 0.00
02/05/2025 43.01 43.17 42.96 43.07 43.07 818,588.42 0.00
02/04/2025 42.94 43.31 42.88 43.18 43.18 1,149,887.00 0.00
02/03/2025 42.02 42.67 41.97 42.44 42.44 2,363,318.85 0.00
01/31/2025 43.22 43.31 42.66 42.74 42.74 2,698,587.04 171,581.00
01/30/2025 42.82 43.34 42.80 43.19 43.19 1,902,870.25 0.00
01/29/2025 42.73 42.81 42.45 42.52 42.52 1,373,930.73 0.00
01/28/2025 42.24 42.50 42.00 42.49 42.49 2,757,537.16 0.00
01/27/2025 42.20 42.31 42.08 42.15 42.15 2,384,004.00 0.00
01/24/2025 42.91 43.04 42.76 42.93 42.93 1,100,682.85 120,269.00
01/23/2025 42.48 42.70 42.43 42.68 42.68 2,073,492.90 0.00
01/22/2025 42.60 42.68 42.46 42.57 42.57 2,188,789.27 0.00
01/21/2025 42.46 42.60 42.30 42.54 42.54 600,961.71 0.00
01/17/2025 41.96 42.37 41.90 42.12 42.12 2,233,821.72 210,637.00
01/16/2025 41.94 41.95 41.77 41.79 41.79 2,061,019.53 0.00
01/15/2025 41.71 41.83 41.62 41.80 41.80 2,616,325.21 0.00
01/14/2025 41.34 41.38 41.15 41.27 41.27 1,860,440.73 0.00
01/13/2025 40.63 40.83 40.61 40.82 40.82 1,013,638.78 0.00
01/10/2025 41.27 41.27 41.03 41.10 41.10 896,405.23 558,436.00
01/09/2025 41.74 41.85 41.62 41.81 41.81 0.00 0.00
01/08/2025 41.74 41.85 41.62 41.81 41.81 884,295.95 0.00
01/07/2025 42.46 42.46 41.96 42.01 42.01 2,317,349.27 0.00
01/06/2025 42.60 42.72 42.28 42.31 42.31 1,965,785.64 0.00
01/03/2025 42.09 42.18 41.96 42.17 42.17 1,553,695.92 134,850.00
01/02/2025 41.87 41.98 41.68 41.77 41.77 476,962.98 0.00
12/31/2024 41.94 42.03 41.79 41.88 41.88 1,255,663.75 161,265.00
12/30/2024 42.04 42.09 41.85 41.97 41.97 769,393.70 0.00
12/27/2024 42.23 42.32 42.11 42.27 42.27 2,461,724.93 159,638.00
12/26/2024 42.36 42.58 42.34 42.47 42.47 2,428,550.60 0.00
12/24/2024 42.51 42.66 42.46 42.65 42.65 2,303,725.55 258,555.00
12/23/2024 42.28 42.55 42.21 42.51 42.51 999,850.05 0.00
12/20/2024 41.96 42.44 41.93 42.42 42.42 1,414,879.57 407,203.00
12/19/2024 42.37 42.38 42.13 42.13 42.13 2,222,716.44 0.00
12/18/2024 42.90 43.00 42.00 41.95 41.95 2,450,910.00 0.00
12/17/2024 42.72 43.01 42.70 42.97 42.97 784,277.16 0.00
12/16/2024 43.83 43.95 43.79 43.80 43.80 1,328,858.03 0.00
12/13/2024 44.10 44.10 43.89 44.02 44.02 1,828,515.15 111,617.00
12/12/2024 44.06 44.21 43.94 43.98 43.98 935,241.90 0.00
12/11/2024 44.13 44.24 43.99 44.20 44.20 1,455,674.83 0.00
12/10/2024 44.28 44.32 44.00 44.02 44.02 966,855.69 0.00
12/09/2024 44.79 45.09 44.73 44.77 44.77 1,490,182.09 0.00
12/06/2024 44.03 44.06 43.80 43.85 43.85 245,795.07 79,551.00
12/05/2024 43.85 43.97 43.83 43.92 43.92 2,047,860.92 0.00
12/04/2024 43.66 43.70 43.50 43.64 43.64 2,470,505.94 0.00
12/03/2024 43.26 43.54 43.10 43.52 43.52 2,520,288.99 0.00
12/02/2024 43.36 43.49 43.22 43.43 43.43 650,825.53 0.00
11/29/2024 42.81 43.29 42.80 43.28 43.28 1,051,963.68 137,097.00
11/27/2024 43.39 43.44 43.04 43.18 43.18 1,201,872.12 254,454.00
11/26/2024 43.31 43.32 43.08 43.12 43.12 975,223.70 0.00
11/25/2024 43.46 43.47 43.19 43.36 43.36 1,158,205.96 0.00
11/22/2024 43.11 43.25 43.11 43.22 43.22 2,614,896.44 275,256.00
11/21/2024 43.22 43.31 43.08 43.26 43.26 81,121.88 0.00
11/20/2024 43.35 43.35 43.13 43.36 43.36 1,990,597.32 0.00
11/19/2024 43.30 43.51 43.28 43.43 43.43 1,662,214.02 0.00
11/14/2024 43.13 43.21 42.96 42.98 42.98 2,599,692.67 0.00
11/13/2024 43.52 43.52 43.13 43.20 43.20 593,479.25 0.00
11/12/2024 43.69 43.73 43.34 43.49 43.49 2,511,756.80 0.00
11/11/2024 44.48 44.50 44.18 44.31 44.31 2,092,345.99 0.00
11/08/2024 45.01 45.09 44.47 44.63 44.63 2,769,782.43 298,434.00
11/07/2024 45.55 45.91 45.54 45.80 45.80 1,700,705.47 0.00
11/06/2024 44.53 44.94 44.35 44.78 44.78 1,358,483.46 0.00
11/05/2024 45.23 45.40 45.19 45.34 45.34 1,266,259.12 0.00
11/04/2024 44.94 45.08 44.75 44.74 44.74 1,092,538.66 0.00
11/01/2024 44.78 44.90 44.49 44.52 44.52 1,003,881.48 401,716.00
10/31/2024 44.60 44.60 44.20 44.46 44.46 2,262,848.41 0.00
10/30/2024 44.72 44.93 44.65 44.75 44.75 2,041,803.84 0.00
10/29/2024 45.30 45.33 45.15 45.18 45.18 533,711.34 0.00
10/28/2024 45.22 45.41 45.18 45.33 45.33 2,180,449.78 0.00
10/25/2024 45.31 45.45 45.06 45.12 45.12 2,667,539.52 197,910.00
10/24/2024 45.18 45.23 44.95 45.14 45.14 1,058,190.07 0.00
10/23/2024 45.34 45.47 45.06 45.24 45.24 2,148,345.85 0.00
10/22/2024 45.38 45.60 45.37 45.52 45.52 2,050,496.27 0.00
10/21/2024 45.54 45.70 45.35 45.59 45.59 2,501,796.84 0.00
10/18/2024 46.17 46.18 45.87 45.88 45.88 2,551,570.32 1,854,135.00
10/17/2024 45.40 45.56 45.27 45.46 45.46 111,319.29 0.00
10/16/2024 45.51 45.70 45.46 45.54 45.54 1,556,249.69 0.00
10/15/2024 45.75 45.77 45.09 45.12 45.12 1,084,684.80 0.00
10/14/2024 46.01 46.41 45.90 46.17 46.17 417,562.42 0.00
10/11/2024 45.75 46.38 45.70 46.34 46.34 589,381.20 171,141.00
10/10/2024 46.02 46.12 45.64 46.05 46.05 2,241,838.96 0.00
10/09/2024 45.58 46.06 45.53 45.93 45.93 304,653.69 0.00
10/08/2024 46.14 46.28 45.79 46.21 46.21 361,276.89 0.00
10/07/2024 47.30 47.43 47.03 47.35 47.35 2,529,643.35 0.00
10/04/2024 46.88 46.99 46.68 46.97 46.97 2,419,847.43 400,109.00
10/03/2024 46.25 46.72 46.20 46.52 46.52 2,862,719.16 0.00
10/02/2024 47.10 47.15 46.74 47.11 47.11 1,128,871.32 0.00
10/01/2024 46.10 46.20 45.60 46.15 46.15 221,658.45 0.00
09/30/2024 46.35 46.37 45.77 45.85 45.85 2,186,760.65 0.00
09/27/2024 46.67 46.94 46.54 46.59 46.59 2,813,104.20 653,713.00
09/26/2024 46.72 46.88 46.32 46.73 46.73 882,822.15 0.00
09/25/2024 45.25 45.37 45.03 45.04 45.04 2,005,003.23 0.00
09/24/2024 45.16 45.64 45.01 45.55 45.55 1,199,377.05 0.00
09/23/2024 43.92 44.17 43.89 44.02 44.02 771,715.00 0.00
09/20/2024 43.81 43.85 43.55 43.69 43.69 1,128,032.11 176,298.00
09/19/2024 43.62 43.88 43.38 43.78 43.78 2,793,720.50 0.00
09/18/2024 43.10 43.44 42.82 42.88 42.88 2,526,838.13 0.00
09/17/2024 43.19 43.22 42.92 43.02 43.02 780,296.76 0.00
09/16/2024 42.99 43.01 42.79 42.97 42.97 1,627,531.72 0.00
09/13/2024 42.77 42.90 42.76 42.82 42.82 2,108,681.56 125,215.00
09/12/2024 42.37 42.62 42.28 42.62 42.62 2,511,301.95 0.00
09/11/2024 41.90 42.28 41.56 42.28 42.28 1,538,907.44 0.00
09/10/2024 42.05 42.05 41.70 41.99 41.99 340,246.44 0.00
09/09/2024 42.03 42.23 41.97 42.13 42.13 21,357.38 0.00
09/06/2024 42.54 42.57 41.75 41.79 41.79 256,852.39 238,447.00
09/05/2024 42.52 42.73 42.44 42.55 42.55 781,594.20 0.00
09/04/2024 42.40 42.75 42.40 42.51 42.51 2,579,974.41 0.00
09/03/2024 42.96 43.01 42.46 42.52 42.52 517,194.98 0.00
08/30/2024 43.50 43.52 43.18 43.39 43.39 863,621.81 9,148,144.00
08/29/2024 43.34 43.50 43.26 43.30 43.30 748,570.55 0.00
08/28/2024 43.42 43.44 43.11 43.26 43.26 1,637,461.28 0.00
08/27/2024 43.47 43.59 43.36 43.55 43.55 336,559.31 0.00
08/26/2024 43.61 43.66 43.42 43.46 43.46 1,286,763.68 0.00
08/23/2024 43.55 43.92 43.45 43.84 43.84 1,690,119.68 252,639.00
08/22/2024 43.54 43.54 43.07 43.12 43.12 1,379,581.28 0.00
08/21/2024 43.51 43.74 43.51 43.67 43.67 95,582.68 0.00
08/20/2024 43.70 43.71 43.40 43.48 43.48 799,200.93 0.00
08/19/2024 43.63 43.91 43.57 43.82 43.82 147,892.50 0.00
08/16/2024 43.16 43.43 43.14 43.40 43.40 800,637.75 200,224.00
08/15/2024 42.65 42.98 42.63 42.92 42.92 54,244.56 0.00
08/14/2024 42.61 42.64 42.29 42.45 42.45 1,058,575.65 0.00
08/13/2024 42.31 42.68 42.29 42.66 42.66 2,649,941.88 0.00
08/12/2024 42.16 42.36 42.09 42.21 42.21 2,266,324.09 0.00
08/09/2024 41.93 42.13 41.79 42.06 42.06 2,282,661.29 258,578.00
08/08/2024 41.45 41.86 41.32 41.84 41.84 576,695.48 0.00
08/07/2024 41.56 41.59 40.88 40.91 40.91 890,010.99 0.00
08/06/2024 40.28 40.95 40.20 40.64 40.64 1,279,591.04 0.00
08/05/2024 39.41 40.69 39.39 40.42 40.42 627,847.02 0.00
08/02/2024 41.53 41.66 41.42 41.61 41.61 201,118.57 508,622.00
08/01/2024 42.79 42.87 42.09 42.22 42.22 2,116,277.50 0.00
07/31/2024 42.95 43.10 42.82 42.97 42.97 874,165.89 0.00
07/30/2024 42.25 42.26 41.89 42.04 42.04 2,525,462.80 0.00
07/29/2024 42.32 42.33 42.08 42.22 42.22 2,147,941.42 0.00
07/26/2024 42.28 42.46 42.19 42.36 42.36 557,264.73 357,125.00
07/25/2024 41.92 42.24 41.78 41.94 41.94 832,745.23 0.00
07/24/2024 42.53 42.58 42.10 42.10 42.10 287,929.80 0.00
07/23/2024 42.78 42.85 42.67 42.70 42.70 1,819,190.80 0.00
07/22/2024 43.02 43.14 42.91 43.10 43.10 2,511,447.31 0.00
07/19/2024 43.01 43.06 42.75 42.77 42.77 2,634,366.77 225,227.00
07/18/2024 43.65 43.68 43.09 43.16 43.16 1,037,834.60 0.00
07/17/2024 43.75 43.82 43.55 43.59 43.59 2,582,498.42 0.00
07/16/2024 44.06 44.30 44.02 44.29 44.29 2,605,935.02 0.00
07/15/2024 44.27 44.28 44.00 44.03 44.03 2,098,627.72 0.00
07/12/2024 44.47 44.64 44.46 44.50 44.50 446,062.37 316,631.00
07/11/2024 44.54 44.58 44.22 44.33 44.33 765,891.68 0.00
07/10/2024 43.98 44.08 43.89 44.07 44.07 38,340.90 0.00
07/09/2024 43.73 43.87 43.67 43.83 43.83 2,019,467.25 0.00
07/08/2024 43.74 43.80 43.62 43.65 43.65 201,683.55 0.00
07/05/2024 43.62 43.65 43.32 43.63 43.63 1,831,552.00 209,928.00
07/03/2024 43.10 43.47 43.10 43.45 43.45 1,579,269.20 213,343.00
07/02/2024 42.54 42.84 42.53 42.82 42.82 635,631.49 0.00
07/01/2024 42.86 42.92 42.63 42.69 42.69 2,193,540.27 0.00
06/28/2024 42.78 42.81 42.51 42.60 42.60 623,377.82 81,747.00
06/27/2024 42.70 42.71 42.48 42.51 42.51 1,632,384.00 0.00
06/26/2024 42.46 42.55 42.39 42.48 42.48 1,531,361.52 0.00
06/25/2024 42.60 42.60 42.46 42.58 42.58 1,871,895.03 0.00
06/24/2024 42.75 42.98 42.68 42.68 42.68 1,881,035.64 0.00
06/21/2024 42.73 42.81 42.66 42.66 42.66 1,467,843.86 121,322.00
06/20/2024 43.08 43.08 42.67 42.84 42.84 1,078,713.81 0.00
06/18/2024 42.60 42.97 42.60 42.89 42.89 74,791.44 311,340.00
06/17/2024 42.34 42.57 42.24 42.51 42.51 1,855,725.80 0.00
06/14/2024 42.09 42.24 42.02 42.24 42.24 729,102.80 10,310,726.00
06/13/2024 42.33 42.38 42.03 42.20 42.20 1,132,134.05 0.00
06/12/2024 42.41 42.53 42.20 42.28 42.28 2,018,419.87 0.00
06/11/2024 41.80 41.85 41.62 41.85 41.85 1,505,972.25 0.00
06/10/2024 42.11 42.37 42.01 42.29 42.29 2,583,444.36 0.00
06/07/2024 42.36 42.41 42.01 42.05 42.05 2,653,249.73 158,817.00
06/06/2024 42.51 42.56 42.38 42.53 42.53 2,262,085.64 0.00
06/05/2024 42.06 42.32 41.98 42.32 42.32 2,515,838.32 0.00
06/04/2024 41.56 41.71 41.42 41.65 41.65 1,622,600.70 0.00
06/03/2024 42.38 42.42 42.05 42.25 42.25 2,616,584.75 0.00
05/31/2024 41.80 41.82 41.47 41.75 41.75 1,788,194.25 503,423.00
05/30/2024 42.04 42.31 42.02 42.22 42.22 2,226,218.38 0.00
05/29/2024 42.36 42.40 42.25 42.32 42.32 1,064,687.71 0.00
05/28/2024 43.16 43.24 42.89 42.97 42.97 2,729,695.35 0.00
05/24/2024 42.97 43.12 42.94 43.01 43.01 1,334,772.34 354,833.00
05/23/2024 43.44 43.47 42.83 42.90 42.90 235,622.24 0.00
05/22/2024 43.40 43.43 43.13 43.22 43.22 1,382,231.78 0.00
05/21/2024 43.36 43.43 43.24 43.34 43.34 2,151,019.40 0.00
05/20/2024 43.53 43.71 43.50 43.62 43.62 1,094,076.84 0.00
05/17/2024 43.63 43.87 43.55 43.80 43.80 1,363,469.74 4,617,617.00
05/16/2024 43.55 43.70 43.45 43.61 43.61 176,774.67 0.00
05/15/2024 43.36 43.50 43.16 43.49 43.49 1,769,752.53 0.00
05/14/2024 42.86 43.07 42.84 43.07 43.07 1,716,312.51 0.00
05/13/2024 42.79 42.96 42.77 42.83 42.83 2,792,061.53 0.00
05/10/2024 42.69 42.74 42.46 42.51 42.51 1,934,232.53 45,506.00
05/09/2024 42.25 42.42 42.17 42.41 42.41 1,146,631.20 0.00
05/08/2024 42.00 42.29 42.00 42.27 42.27 2,411,218.25 0.00
05/07/2024 42.31 42.38 42.23 42.28 42.28 2,363,959.36 0.00
05/06/2024 42.47 42.53 42.41 42.51 42.51 1,398,026.37 0.00
05/03/2024 42.34 42.48 42.18 42.48 42.48 726,322.50 17,100.00
05/02/2024 41.58 42.19 41.47 42.09 42.09 2,161,106.84 0.00
05/01/2024 41.06 41.46 40.98 41.04 41.04 134,364.96 0.00
04/30/2024 41.18 41.30 41.00 41.00 41.00 2,596,817.00 0.00
04/29/2024 41.37 41.58 41.33 41.57 41.57 1,440,559.77 0.00
04/26/2024 41.08 41.18 41.03 41.17 41.17 1,717,077.19 41,707.00
04/25/2024 40.27 40.75 40.24 40.70 40.70 1,487,442.95 0.00
04/24/2024 40.72 40.75 40.49 40.62 40.62 2,462,690.53 0.00
04/23/2024 40.18 40.51 40.16 40.47 40.47 587,551.80 0.00
04/22/2024 39.79 40.21 39.76 40.15 40.15 919,481.08 0.00
04/19/2024 39.71 39.80 39.59 39.71 39.71 1,600,707.08 40,315.00
04/18/2024 39.90 40.09 39.79 39.88 39.88 1,870,895.13 0.00
04/17/2024 39.95 39.97 39.60 39.72 39.72 2,261,650.11 0.00
04/16/2024 39.73 39.92 39.63 39.74 39.74 2,581,351.44 0.00
04/15/2024 40.77 40.77 40.21 40.29 40.29 34,564.53 0.00
04/12/2024 40.89 40.89 40.45 40.53 40.53 620,964.58 15,323.00
04/11/2024 41.53 41.55 41.23 41.49 41.49 275,825.52 0.00
04/10/2024 41.29 41.34 41.06 41.22 41.22 759,519.72 0.00
04/09/2024 41.79 41.87 41.61 41.81 41.81 1,307,451.38 0.00
04/08/2024 41.47 41.60 41.46 41.52 41.52 906,755.28 0.00
04/05/2024 41.11 41.33 41.03 41.25 41.25 2,445,712.50 59,290.00
04/04/2024 41.72 41.78 41.14 41.17 41.17 1,120,552.47 0.00
04/03/2024 41.09 41.41 41.05 41.32 41.32 2,626,353.24 0.00
04/02/2024 41.29 41.42 41.24 41.28 41.28 1,199,657.88 0.00
04/01/2024 41.26 41.46 41.06 41.14 41.14 2,650,567.92 0.00
03/28/2024 41.02 41.20 41.02 41.09 41.09 1,979,146.62 48,172.00
03/27/2024 40.84 40.93 40.75 40.92 40.92 1,552,192.36 0.00
03/26/2024 40.99 41.01 40.85 40.85 40.85 2,235,924.75 0.00
03/25/2024 40.80 40.94 40.80 40.89 40.89 1,559,435.67 0.00
03/22/2024 40.90 40.96 40.80 40.85 40.85 1,601,205.69 39,202.00
03/21/2024 41.38 41.39 41.13 41.15 41.15 13,538.35 0.00
03/20/2024 40.72 41.12 40.67 41.10 41.10 2,475,617.40 0.00
03/19/2024 40.58 40.71 40.42 40.64 40.64 2,085,266.30 0.00
03/18/2024 41.01 41.05 40.80 40.83 40.83 287,775.43 0.00
03/15/2024 40.84 40.92 40.71 40.76 40.76 351,389.61 8,622.00
03/14/2024 41.26 41.29 40.91 41.01 41.01 329,228.28 0.00
03/13/2024 41.19 41.31 41.17 41.23 41.23 1,432,074.05 0.00
03/12/2024 41.25 41.38 41.07 41.37 41.37 1,721,239.02 0.00