Cotizaciones > MGM > Cotización Histórica

Cotizacion histórica de MGM

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
04/04/2025 26.88 27.28 25.66 26.86 26.86 1,521,672.72 168,276.00
04/03/2025 28.91 29.03 27.51 27.86 27.86 1,548,235.92 0.00
04/02/2025 29.47 30.94 29.47 30.80 30.80 1,914,987.08 0.00
04/01/2025 29.54 29.98 28.98 29.92 29.92 1,581,541.28 0.00
03/31/2025 29.74 30.05 28.70 29.67 29.67 826,555.89 0.00
03/28/2025 31.26 31.57 30.23 30.34 30.34 1,161,324.18 4,983,627.00
03/27/2025 31.89 32.41 31.60 31.60 31.60 1,518,632.80 0.00
03/26/2025 31.95 32.27 31.94 32.11 32.11 1,184,537.90 0.00
03/25/2025 32.61 32.65 31.82 32.02 32.02 719,729.22 0.00
03/24/2025 31.84 32.51 31.79 32.45 32.45 1,746,579.24 0.00
03/21/2025 32.02 32.22 31.19 31.42 31.42 1,584,133.56 51,187.00
03/20/2025 32.57 33.25 32.46 32.53 32.53 450,080.95 0.00
03/19/2025 32.04 32.87 32.00 32.69 32.69 1,054,154.43 0.00
03/18/2025 32.33 32.47 31.68 31.83 31.83 364,517.16 0.00
03/17/2025 31.91 32.88 31.84 32.44 32.44 1,269,538.34 0.00
03/14/2025 30.85 31.84 30.70 31.80 31.80 1,629,909.00 57,973.00
03/13/2025 31.00 31.46 30.00 30.13 30.13 1,891,772.31 0.00
03/12/2025 31.29 31.75 30.54 31.00 31.00 1,746,227.31 0.00
03/11/2025 31.79 32.03 30.80 31.68 31.68 2,010,634.56 0.00
03/10/2025 31.78 32.95 31.56 31.86 31.86 1,342,771.56 0.00
03/07/2025 31.36 32.38 30.70 32.04 32.04 220,307.04 63,505.00
03/06/2025 32.37 32.71 31.50 31.61 31.61 368,825.48 0.00
03/05/2025 32.72 33.16 32.15 32.82 32.82 1,095,627.22 0.00
03/04/2025 32.77 33.25 31.61 32.58 32.58 424,712.85 0.00
03/03/2025 35.21 35.41 33.23 33.23 33.23 1,121,509.88 0.00
02/28/2025 34.62 35.05 34.19 34.78 34.78 1,077,225.17 371,102.00
02/27/2025 35.25 35.39 34.62 34.66 34.66 2,056,011.84 0.00
02/26/2025 35.99 36.06 34.87 35.14 35.14 1,890,052.19 0.00
02/25/2025 36.39 36.50 35.17 35.55 35.55 1,791,471.15 0.00
02/24/2025 36.90 36.90 36.10 36.32 36.32 2,323,572.00 0.00
02/21/2025 38.35 38.44 36.01 36.01 36.01 82,775.50 67,193.00
02/20/2025 37.98 38.45 37.83 38.28 38.28 711,816.60 0.00
02/19/2025 37.78 38.45 37.77 38.38 38.38 1,684,700.88 0.00
02/18/2025 39.74 39.75 37.90 38.21 38.21 1,358,098.03 0.00
02/14/2025 41.21 41.25 39.73 39.86 39.86 547,716.26 179,807.00
02/13/2025 38.55 40.75 38.08 40.43 40.43 2,400,168.08 0.00
02/12/2025 34.29 34.66 34.12 34.36 34.36 931,267.77 0.00
02/11/2025 33.84 34.62 33.84 34.27 34.27 1,610,242.97 0.00
02/10/2025 34.60 34.64 33.80 34.33 34.33 1,513,242.36 0.00
02/07/2025 34.75 34.80 34.20 34.54 34.54 1,950,502.26 68,347.00
02/06/2025 34.39 34.95 34.34 34.48 34.48 1,033,303.32 0.00
02/05/2025 34.47 34.61 34.27 34.24 34.24 703,583.20 0.00
02/04/2025 35.01 35.05 34.40 34.59 34.59 1,249,579.00 0.00
02/03/2025 32.76 34.54 32.67 34.14 34.14 2,217,866.88 0.00
01/31/2025 34.55 34.89 34.17 34.37 34.37 2,165,206.89 63,935.00
01/30/2025 34.01 35.02 0.00 34.61 34.61 2,059,403.73 0.00
01/29/2025 33.58 34.41 33.45 33.99 33.99 1,258.00 0.00
01/28/2025 33.71 33.85 33.32 33.55 33.55 1,022,042.93 0.00
01/27/2025 32.79 33.76 32.78 33.54 33.54 1,127,781.55 0.00
01/24/2025 33.00 33.19 32.87 32.90 32.90 1,520,275.32 127,397.00
01/23/2025 32.73 33.38 32.67 33.15 33.15 189,738.36 0.00
01/22/2025 33.33 33.36 33.05 32.84 32.84 255,250.71 0.00
01/21/2025 33.00 33.57 32.98 33.38 33.38 1,366,673.70 0.00
01/17/2025 33.45 33.69 32.93 33.05 33.05 1,599,906.72 50,168.00
01/16/2025 32.85 33.40 32.83 33.12 33.12 950,085.50 0.00
01/15/2025 33.85 34.04 32.85 33.01 33.01 760,678.80 0.00
01/14/2025 32.40 33.06 32.06 33.11 33.11 1,578,724.88 0.00
01/13/2025 31.80 32.42 31.61 32.35 32.35 1,173,542.58 0.00
01/10/2025 32.31 32.36 31.85 31.90 31.90 593,978.00 114,440.00
01/09/2025 33.06 33.20 32.52 32.70 32.70 0.00 0.00
01/08/2025 33.06 33.20 32.52 32.70 32.70 637,914.42 0.00
01/07/2025 34.18 34.37 33.10 33.19 33.19 727,855.63 0.00
01/06/2025 34.53 34.75 33.75 33.97 33.97 1,154,386.55 0.00
01/03/2025 33.81 34.22 33.59 34.11 34.11 118,787.71 4,965.00
01/02/2025 34.89 35.09 33.56 33.66 33.66 1,027,026.57 0.00
12/31/2024 34.54 34.98 34.41 34.67 34.67 1,275,301.28 135,702.00
12/30/2024 34.42 34.76 34.12 34.36 34.36 1,563,666.18 0.00
12/27/2024 34.61 35.12 34.60 34.64 34.64 1,335,268.08 64,614.00
12/26/2024 34.51 35.13 34.46 34.90 34.90 1,361,631.48 0.00
12/24/2024 34.29 34.81 34.15 34.75 34.75 1,680,927.00 79,823.00
12/23/2024 34.00 34.36 33.81 34.35 34.35 728,950.02 0.00
12/20/2024 33.38 34.82 33.37 34.36 34.36 1,114,775.84 291,741.00
12/19/2024 34.10 34.37 33.28 33.45 33.45 683,396.60 0.00
12/18/2024 35.54 35.81 34.21 33.82 33.82 583,725.23 0.00
12/17/2024 35.09 35.86 35.08 35.41 35.41 236,699.84 0.00
12/16/2024 36.05 36.35 35.21 35.25 35.25 1,026,305.96 0.00
12/13/2024 36.81 36.86 36.27 36.30 36.30 284,410.50 206,122.00
12/12/2024 36.80 37.68 36.71 36.84 36.84 1,963,167.36 0.00
12/11/2024 36.76 36.96 36.13 36.91 36.91 1,610,325.33 0.00
12/10/2024 36.65 37.01 36.21 36.50 36.50 623,639.69 0.00
12/09/2024 37.06 38.00 36.60 36.55 36.55 1,957,484.88 0.00
12/06/2024 37.37 37.79 36.56 36.84 36.84 1,974,550.32 91,098.00
12/05/2024 37.70 37.79 37.05 36.86 36.86 830,922.26 0.00
12/04/2024 37.57 37.64 37.09 37.51 37.51 549,289.62 0.00
12/03/2024 38.24 38.24 36.85 37.45 37.45 1,721,559.15 0.00
12/02/2024 38.47 38.47 37.76 38.26 38.26 419,722.24 0.00
11/29/2024 37.50 38.46 37.49 38.32 38.32 2,123,311.20 60,644.00
11/27/2024 37.42 38.07 37.31 37.33 37.33 1,620,793.94 79,347.00
11/26/2024 38.16 38.19 37.34 37.49 37.49 658,906.56 0.00
11/25/2024 37.85 38.34 37.77 38.30 38.30 27,767.50 0.00
11/22/2024 37.80 38.23 37.59 37.87 37.87 943,606.79 47,008.00
11/21/2024 37.54 38.05 37.29 38.02 38.02 1,905,735.92 0.00
11/20/2024 37.21 37.35 36.65 37.50 37.50 1,564,546.00 0.00
11/19/2024 36.61 37.25 36.30 37.28 37.28 1,662,170.70 0.00
11/14/2024 38.16 38.53 37.56 37.54 37.54 643,450.33 0.00
11/13/2024 36.70 38.20 36.67 38.04 38.04 1,462,351.28 0.00
11/12/2024 36.36 36.87 35.75 36.72 36.72 1,262,420.23 0.00
11/11/2024 36.84 37.04 36.37 36.69 36.69 1,610,315.46 0.00
11/08/2024 37.30 37.53 36.34 36.59 36.59 1,672,455.72 85,931.00
11/07/2024 37.69 38.39 37.42 37.66 37.66 346,215.51 0.00
11/06/2024 37.80 38.31 37.46 37.45 37.45 2,362,454.82 0.00
11/05/2024 36.08 36.53 35.61 36.19 36.19 2,344,441.79 0.00
11/04/2024 36.45 37.35 36.22 36.40 36.40 285,570.16 0.00
11/01/2024 37.37 37.96 36.43 36.49 36.49 630,401.24 136,570.00
10/31/2024 38.77 39.16 36.26 36.85 36.85 1,491,522.44 0.00
10/30/2024 41.46 42.06 41.19 41.42 41.42 425,870.44 0.00
10/29/2024 41.50 42.53 41.43 42.07 42.07 878,737.85 0.00
10/28/2024 40.76 41.90 40.68 41.71 41.71 944,481.24 0.00
10/25/2024 40.56 40.82 40.13 40.35 40.35 1,725,273.23 43,931.00
10/24/2024 39.96 40.26 39.51 40.11 40.11 1,998,151.41 0.00
10/23/2024 40.28 40.31 39.65 39.65 39.65 2,493,630.86 0.00
10/22/2024 40.66 40.66 40.00 40.51 40.51 1,677,519.10 0.00
10/21/2024 41.11 41.14 40.16 40.54 40.54 1,168,930.36 0.00
10/18/2024 40.98 41.44 40.71 41.19 41.19 1,589,851.62 141,154.00
10/17/2024 39.58 40.60 39.58 40.59 40.59 1,147,601.07 0.00
10/16/2024 39.69 39.97 39.41 39.87 39.87 1,405,457.37 0.00
10/15/2024 40.14 40.29 39.35 39.37 39.37 1,369,114.70 0.00
10/14/2024 39.24 40.28 39.20 40.26 40.26 2,183,541.36 0.00
10/11/2024 39.52 40.23 39.52 39.62 39.62 1,401,676.36 35,533.00
10/10/2024 39.97 40.01 39.49 39.59 39.59 1,357,659.87 0.00
10/09/2024 39.66 40.34 39.55 40.21 40.21 1,296,289.61 0.00
10/08/2024 40.35 40.36 38.48 39.79 39.79 667,477.25 0.00
10/07/2024 40.50 41.63 40.43 41.08 41.08 1,449,701.05 0.00
10/04/2024 40.34 40.47 39.82 40.43 40.43 2,318,256.20 157,753.00
10/03/2024 39.12 39.67 38.66 39.61 39.61 682,077.31 0.00
10/02/2024 38.59 39.75 38.51 39.61 39.61 1,072,701.42 0.00
10/01/2024 38.80 39.00 38.00 38.65 38.65 1,798,500.45 0.00
09/30/2024 39.59 39.69 38.84 39.10 39.10 1,012,572.70 0.00
09/27/2024 38.80 40.15 38.70 39.64 39.64 1,797,158.68 107,535.00
09/26/2024 38.18 38.56 37.82 38.34 38.34 1,927,943.82 0.00
09/25/2024 37.30 37.85 37.01 37.17 37.17 1,000,333.14 0.00
09/24/2024 37.67 38.28 36.93 37.42 37.42 687,817.02 0.00
09/23/2024 37.30 37.58 36.55 36.87 36.87 1,148,455.35 0.00
09/20/2024 37.67 37.75 36.73 37.31 37.31 1,578,660.72 43,200.00
09/19/2024 37.90 38.23 37.49 37.78 37.78 401,850.45 0.00
09/18/2024 37.37 37.91 36.81 37.02 37.02 550,079.92 0.00
09/17/2024 37.04 37.22 36.58 37.17 37.17 1,658,971.44 0.00
09/16/2024 36.50 36.85 35.89 36.46 36.46 1,590,822.72 0.00
09/13/2024 36.15 37.30 36.12 36.51 36.51 2,305,423.95 63,923.00
09/12/2024 35.43 35.99 35.00 35.88 35.88 187,482.75 0.00
09/11/2024 34.84 35.45 34.18 35.42 35.42 1,364,292.04 0.00
09/10/2024 35.01 35.01 34.53 34.87 34.87 209,568.70 0.00
09/09/2024 35.25 35.64 34.95 34.99 34.99 1,466,641.17 0.00
09/06/2024 35.80 36.02 34.88 35.01 35.01 189,649.17 21,252.00
09/05/2024 36.90 36.90 35.54 35.76 35.76 1,012,617.36 0.00
09/04/2024 36.29 37.30 36.29 36.59 36.59 1,455,440.43 0.00
09/03/2024 37.23 37.37 36.05 36.20 36.20 1,889,422.80 0.00
08/30/2024 37.68 37.68 36.87 37.62 37.62 1,415,790.99 2,047,186.00
08/29/2024 37.36 37.86 37.19 37.37 37.37 1,812,968.18 0.00
08/28/2024 37.78 37.94 36.48 37.06 37.06 2,324,978.92 0.00
08/27/2024 38.00 38.22 37.64 38.04 38.04 389,820.71 0.00
08/26/2024 39.28 39.29 37.80 38.01 38.01 1,946,806.13 0.00
08/23/2024 38.85 39.25 38.58 38.95 38.95 1,749,283.45 76,306.00
08/22/2024 39.70 39.70 38.73 38.75 38.75 467,729.64 0.00
08/21/2024 39.71 40.00 39.47 39.49 39.49 459,289.52 0.00
08/20/2024 40.05 40.09 39.32 39.36 39.36 646,838.78 0.00
08/19/2024 39.08 40.08 39.04 40.08 40.08 2,155,582.56 0.00
08/16/2024 39.04 39.64 38.85 38.92 38.92 1,615,867.54 103,875.00
08/15/2024 38.89 39.39 38.73 39.20 39.20 1,129,168.76 0.00
08/14/2024 38.28 38.54 37.59 38.09 38.09 2,156,960.52 0.00
08/13/2024 37.51 38.37 37.33 38.17 38.17 546,823.42 0.00
08/12/2024 37.27 37.87 37.06 37.24 37.24 950,088.26 0.00
08/09/2024 37.35 37.72 37.09 37.14 37.14 432,214.26 13,559.00
08/08/2024 36.85 37.95 36.85 37.51 37.51 1,638,818.48 0.00
08/07/2024 36.79 37.55 36.42 36.42 36.42 640,336.44 0.00
08/06/2024 34.25 35.95 34.24 35.46 35.46 1,270,035.36 0.00
08/05/2024 33.79 34.49 33.44 34.07 34.07 1,335,348.00 0.00
08/02/2024 36.52 36.62 35.07 35.48 35.48 124,056.08 148,890.00
08/01/2024 40.05 40.34 36.63 37.08 37.08 1,060,085.48 0.00
07/31/2024 43.13 43.89 42.96 42.99 42.99 710,710.68 0.00
07/30/2024 42.76 43.50 42.63 42.76 42.76 2,605,281.28 0.00
07/29/2024 41.26 43.11 41.26 42.80 42.80 48,920.40 0.00
07/26/2024 42.22 42.22 41.34 41.84 41.84 1,028,678.24 26,009.00
07/25/2024 42.50 42.71 41.43 41.43 41.43 484,855.29 0.00
07/24/2024 43.32 43.72 42.42 42.42 42.42 1,513,842.54 0.00
07/23/2024 43.66 43.75 43.31 43.70 43.70 828,508.30 0.00
07/22/2024 45.40 45.54 43.60 43.75 43.75 2,072,288.14 0.00
07/19/2024 45.30 45.56 44.73 45.37 45.37 2,968,957.79 67,327.00
07/18/2024 45.98 46.87 45.25 45.32 45.32 1,749,850.52 0.00
07/17/2024 46.45 47.25 46.10 46.25 46.25 1,849,060.08 0.00
07/16/2024 46.29 46.97 46.06 46.80 46.80 1,011,816.00 0.00
07/15/2024 46.04 46.42 45.84 46.13 46.13 12,455.10 0.00
07/12/2024 46.01 46.54 45.92 46.14 46.14 400,402.92 48,214.00
07/11/2024 44.26 46.08 44.20 45.86 45.86 1,877,783.56 0.00
07/10/2024 43.99 43.99 43.46 43.95 43.95 1,157,687.08 0.00
07/09/2024 43.79 44.30 43.43 43.75 43.75 1,871,761.06 0.00
07/08/2024 43.26 43.73 43.05 43.73 43.73 704,103.68 0.00
07/05/2024 42.84 43.29 42.61 43.02 43.02 1,344,504.06 80,770.00
07/03/2024 42.98 43.92 42.69 43.28 43.28 92,002.65 7,380.00
07/02/2024 42.98 43.03 42.26 42.35 42.35 86,097.55 0.00
07/01/2024 44.55 44.65 42.59 42.88 42.88 185,627.52 0.00
06/28/2024 43.60 44.52 43.53 44.46 44.46 733,640.86 47,732.00
06/27/2024 42.48 43.39 42.38 43.36 43.36 890,831.20 0.00
06/26/2024 41.73 42.54 41.73 42.50 42.50 2,366,121.60 0.00
06/25/2024 42.39 42.42 41.65 41.96 41.96 1,339,195.36 32,061.00
06/24/2024 42.00 42.58 41.86 42.51 42.51 2,528,877.39 0.00
06/21/2024 41.70 42.20 41.59 41.99 41.99 645,554.26 215,010.00
06/20/2024 40.50 42.24 40.41 41.66 41.66 1,653,786.81 0.00
06/18/2024 40.20 40.71 40.00 40.51 40.51 2,146,543.88 53,022.00
06/17/2024 39.61 40.40 38.97 40.40 40.40 2,147,155.83 102,355.00
06/14/2024 40.00 40.22 39.56 39.84 39.84 476,127.84 13,395.00
06/13/2024 40.35 40.61 40.13 40.53 40.53 639,806.58 0.00
06/12/2024 41.46 41.70 40.18 40.45 40.45 1,126,532.50 88,067.00
06/11/2024 40.65 40.83 39.87 40.78 40.78 2,502,423.92 0.00
06/10/2024 40.47 40.95 40.30 40.79 40.79 2,022,980.05 0.00
06/07/2024 39.77 40.72 39.66 40.72 40.72 427,141.07 65,531.00
06/06/2024 40.43 40.70 40.07 40.07 40.07 1,317,938.17 0.00
06/05/2024 39.59 40.46 39.50 40.38 40.38 1,356,640.38 0.00
06/04/2024 40.05 40.25 39.41 39.41 39.41 740,474.49 0.00
06/03/2024 40.17 40.45 39.38 40.21 40.21 397,104.78 0.00
05/31/2024 38.71 40.15 38.60 40.15 40.15 1,368,984.65 65,352.00
05/30/2024 38.82 38.88 38.22 38.50 38.50 340,070.50 15,858.00
05/29/2024 38.24 38.73 38.04 38.72 38.72 199,214.40 0.00
05/28/2024 39.72 40.05 38.63 38.95 38.95 205,889.70 55,645.00
05/24/2024 39.17 39.82 39.09 39.70 39.70 1,902,700.44 76,146.00
05/23/2024 40.28 40.42 38.75 38.91 38.91 301,358.13 0.00
05/22/2024 40.58 40.73 39.93 40.13 40.13 694,690.43 0.00
05/21/2024 41.22 41.43 40.79 40.80 40.80 2,623,526.45 0.00
05/20/2024 41.00 41.44 40.80 41.35 41.35 58,544.52 0.00
05/17/2024 41.56 41.91 40.97 41.02 41.02 1,243,685.38 483,598.00
05/16/2024 41.50 42.14 41.36 41.61 41.61 2,616,871.29 0.00
05/15/2024 41.52 41.85 41.15 41.58 41.58 904,863.96 0.00
05/14/2024 41.29 41.77 40.94 41.28 41.28 2,476,345.92 0.00
05/13/2024 41.09 41.31 40.68 40.94 40.94 682,469.80 0.00
05/10/2024 40.84 40.95 40.48 40.59 40.59 111,121.73 2,738.00
05/09/2024 40.08 40.97 40.03 40.88 40.88 578,585.63 0.00
05/08/2024 40.25 40.65 39.97 40.04 40.04 2,433,207.20 0.00
05/07/2024 40.99 41.09 40.50 40.63 40.63 169,955.29 0.00
05/06/2024 41.40 41.74 40.53 41.02 41.02 456,989.13 0.00
05/03/2024 41.40 41.64 40.74 41.05 41.05 545,652.23 13,294.00
05/02/2024 43.50 43.50 40.66 40.69 40.69 1,840,083.18 0.00
05/01/2024 38.92 40.40 38.64 39.65 39.65 1,472,719.95 0.00
04/30/2024 41.27 41.30 39.37 39.42 39.42 1,874,104.42 0.00
04/29/2024 41.67 42.00 41.42 41.58 41.58 229,022.64 0.00
04/26/2024 41.69 42.38 41.07 41.10 41.10 1,192,330.33 29,014.00
04/25/2024 42.37 42.56 42.06 42.19 42.19 1,567,442.88 0.00
04/24/2024 43.07 43.27 42.14 42.69 42.69 1,199,960.72 0.00
04/23/2024 42.69 43.12 42.47 42.88 42.88 2,217,409.25 0.00
04/22/2024 43.00 43.05 42.08 42.38 42.38 673,969.14 0.00
04/19/2024 42.11 42.75 42.00 42.42 42.42 1,333,599.96 31,438.00
04/18/2024 41.89 42.76 41.55 42.04 42.04 1,382,107.04 0.00
04/17/2024 43.05 43.05 42.09 42.10 42.10 2,552,177.76 0.00
04/16/2024 42.80 43.06 42.44 42.72 42.72 2,194,013.76 0.00
04/15/2024 43.08 43.91 42.65 42.85 42.85 2,268,093.35 0.00
04/12/2024 44.12 44.14 42.34 42.46 42.46 999,593.32 23,542.00
04/11/2024 44.47 45.02 44.13 44.77 44.77 1,715,541.63 0.00
04/10/2024 45.42 45.46 44.29 44.77 44.77 1,479,603.73 0.00
04/09/2024 46.39 46.62 46.03 46.42 46.42 2,107,844.40 0.00
04/08/2024 46.75 47.09 46.14 46.31 46.31 2,686,245.66 0.00
04/05/2024 45.86 46.63 45.77 46.54 46.54 2,438,277.14 52,391.00
04/04/2024 47.33 47.45 45.86 45.87 45.87 929,417.94 0.00
04/03/2024 46.15 47.24 46.07 46.78 46.78 101,034.00 0.00
04/02/2024 47.04 47.12 46.33 46.44 46.44 1,727,939.52 0.00
04/01/2024 47.49 48.24 47.33 47.70 47.70 2,487,984.30 0.00
03/28/2024 46.93 47.54 46.80 47.29 47.29 2,201,778.74 46,564.00
03/27/2024 47.00 47.09 46.01 46.58 46.58 404,826.78 0.00
03/26/2024 45.36 46.58 45.09 46.46 46.46 2,046,284.24 0.00
03/25/2024 44.46 44.81 44.24 44.55 44.55 2,364,760.42 0.00
03/22/2024 44.72 44.95 44.33 44.51 44.51 1,323,549.36 29,736.00
03/21/2024 44.93 45.34 44.63 44.80 44.80 1,215,870.69 0.00
03/20/2024 44.43 44.79 43.97 44.59 44.59 2,714,995.92 0.00
03/19/2024 44.12 44.45 43.71 44.43 44.43 2,246,572.25 0.00
03/18/2024 43.10 44.45 42.96 44.04 44.04 958,530.60 0.00
03/15/2024 42.58 43.53 42.54 42.77 42.77 0.00 0.00
03/14/2024 42.58 43.53 42.54 42.77 42.77 438,820.20 0.00
03/13/2024 42.63 43.09 42.63 42.86 42.86 1,120,274.68 0.00
03/12/2024 42.77 43.26 42.67 42.79 42.79 146,239.13 0.00
03/11/2024 42.46 43.05 42.31 42.67 42.67 1,658,985.86 0.00
03/08/2024 43.10 43.61 42.37 42.38 42.38 580,139.82 13,689.00
03/07/2024 42.22 43.10 42.22 42.93 42.93 222,465.10 0.00
03/06/2024 42.39 42.57 41.96 42.03 42.03 226,487.80 0.00
03/05/2024 41.63 42.68 41.25 42.01 42.01 2,379,360.33 0.00
03/04/2024 42.67 42.75 42.04 42.05 42.05 138,504.90 0.00
03/01/2024 42.95 43.08 42.21 42.86 42.86 522,334.82 12,187.00
02/29/2024 42.67 43.25 42.38 43.32 43.32 390,949.63 0.00
02/28/2024 41.64 42.28 41.60 42.27 42.27 1,416,959.70 0.00
02/27/2024 42.17 42.32 41.67 41.98 41.98 1,257,310.08 0.00
02/26/2024 42.49 42.86 41.63 41.73 41.73 590,488.84 0.00
02/23/2024 42.35 43.20 42.34 42.56 42.56 54,561.92 1,282.00
02/22/2024 42.88 42.97 42.36 42.45 42.45 1,928,066.14 0.00
02/21/2024 42.20 42.63 42.01 42.32 42.32 314,444.58 0.00
02/20/2024 42.32 42.60 41.74 42.35 42.35 2,650,596.00 0.00
02/16/2024 42.61 42.90 41.98 42.75 42.75 652,545.17 15,266.00
02/15/2024 42.93 43.44 42.51 43.15 43.15 891,608.45 20,663.00
02/14/2024 44.10 44.45 41.70 42.92 42.92 1,763,969.08 41,099.00
02/13/2024 45.61 45.94 45.16 45.26 45.26 1,592,201.54 35,179.00
02/12/2024 46.96 47.52 46.70 47.34 47.34 3,100,296.60 65,490.00
02/09/2024 46.67 46.85 46.21 46.64 46.64 971,091.44 20,821.00
02/08/2024 45.50 46.44 45.28 46.31 46.31 2,542,280.07 54,897.00
02/07/2024 44.80 44.97 44.36 44.65 44.65 392,027.00 8,780.00
02/06/2024 44.88 45.39 44.54 44.75 44.75 1,998,400.75 44,657.00
02/05/2024 44.47 44.79 43.95 44.67 44.67 380,320.38 8,514.00
02/02/2024 44.32 45.22 43.54 44.98 44.98 1,915,068.48 42,576.00
02/01/2024 43.98 44.70 43.62 44.61 44.61 1,528,657.96 34,271.00
01/31/2024 43.61 44.53 43.16 43.52 43.52 2,558,627.84 58,792.00
01/30/2024 43.71 43.90 43.45 43.58 43.58 2,576,764.05 59,134.00
01/29/2024 43.62 43.90 43.25 43.65 43.65 2,246,158.32 0.00
01/26/2024 43.83 43.88 43.46 43.65 43.65 303,987.43 6,965.00
01/25/2024 43.56 44.06 43.31 43.48 43.48 1,685,351.85 38,766.00
01/24/2024 43.61 43.65 42.80 42.87 42.87 1,386,673.02 32,346.00
01/23/2024 43.02 43.34 42.46 42.89 42.89 2,701,083.53 62,977.00
01/22/2024 43.21 43.54 42.46 42.75 42.75 2,354,499.00 55,076.00
01/19/2024 43.05 43.26 42.27 43.05 43.05 275,649.15 6,403.00
01/18/2024 41.63 42.75 0.00 42.72 42.72 570,781.92 13,361.00
01/17/2024 41.61 41.94 41.27 41.75 41.75 2,271,367.00 54,404.00
01/16/2024 42.00 42.49 41.80 42.39 42.39 2,617,328.16 61,744.00
01/12/2024 43.25 43.58 42.37 42.42 42.42 789,393.78 18,609.00
01/11/2024 43.37 43.74 42.49 43.45 43.45 1,323,660.80 30,464.00
01/10/2024 44.46 44.80 43.44 43.46 43.46 2,771,878.80 63,780.00
01/09/2024 45.18 45.33 44.26 44.50 44.50 1,169,994.00 26,292.00
01/08/2024 44.74 45.84 44.72 45.81 45.81 638,087.49 13,929.00
01/05/2024 44.07 45.34 44.07 44.82 44.82 1,567,848.42 34,981.00
01/04/2024 44.06 44.50 43.84 44.35 44.35 2,466,214.80 55,608.00
01/03/2024 44.77 44.81 43.50 44.19 44.19 1,158,838.56 26,224.00
01/02/2024 44.29 45.90 44.22 45.27 45.27 947,274.75 20,925.00
12/29/2023 44.95 45.20 44.70 44.81 44.81 2,178,975.87 48,627.00
12/28/2023 44.74 45.56 44.74 44.94 44.94 19,369.14 431.00
12/27/2023 44.56 44.98 44.28 44.70 44.70 1,087,372.20 24,326.00
12/26/2023 44.36 44.81 44.35 44.77 44.77 2,084,401.66 46,558.00
12/22/2023 44.47 44.81 44.24 44.60 44.60 2,631.40 59.00
12/21/2023 44.24 44.66 43.88 44.44 44.44 2,089,702.12 47,023.00
12/20/2023 44.76 45.08 43.60 43.67 43.67 1,723,218.20 39,460.00
12/19/2023 43.77 45.30 43.70 45.24 45.24 2,847,678.96 62,953.00
12/18/2023 43.18 43.93 43.16 43.74 43.74 2,583,503.10 59,065.00
12/15/2023 44.31 44.57 43.17 43.23 43.23 1,515,254.73 35,051.00
12/14/2023 44.00 45.55 43.99 44.83 44.83 2,339,408.72 52,184.00
12/13/2023 43.37 43.90 42.37 43.84 43.84 789,207.68 18,002.00
12/12/2023 43.48 43.64 43.13 43.51 43.51 2,719,287.98 62,498.00
12/11/2023 41.30 43.61 41.30 43.47 43.47 519,249.15 11,945.00
12/08/2023 39.91 41.44 39.76 41.43 41.43 606,203.76 14,632.00
12/07/2023 39.47 40.11 39.47 39.75 39.75 248,874.75 6,261.00
12/06/2023 39.67 40.37 39.40 39.43 39.43 2,495,720.78 63,303.00
12/05/2023 40.02 40.10 39.09 39.20 39.20 1,145,003.54 29,213.00
12/04/2023 40.50 41.40 40.20 40.35 40.35 562,963.20 13,952.00
12/01/2023 39.32 40.76 39.26 40.75 40.75 1,348,091.50 33,082.00
11/30/2023 39.59 39.62 39.19 39.24 39.24 882,115.20 22,480.00
11/29/2023 40.14 40.63 39.35 39.35 39.35 2,084,763.00 52,980.00
11/28/2023 39.92 40.08 39.70 39.91 39.91 575,422.38 14,418.00
11/27/2023 39.97 40.17 39.80 40.14 40.14 784,134.90 19,535.00
11/24/2023 39.96 40.35 39.84 40.21 40.21 2,625,994.47 65,307.00
11/22/2023 40.26 40.72 39.87 40.40 40.40 429,532.80 10,632.00
11/21/2023 39.80 39.92 39.55 39.87 39.87 881,166.87 22,101.00
11/20/2023 39.80 40.46 0.00 40.41 40.41 195,543.99 4,839.00
11/17/2023 40.61 40.73 39.63 39.90 39.90 2,099,498.10 52,619.00
11/16/2023 40.43 40.85 40.03 40.08 40.08 2,414,218.80 60,235.00
11/15/2023 40.26 41.29 40.19 40.80 40.80 1,069,612.80 26,216.00
11/14/2023 38.86 40.63 38.82 40.61 40.61 845,946.91 20,831.00
11/13/2023 38.30 38.55 37.86 37.86 37.86 214,249.74 5,659.00
11/10/2023 37.69 38.79 37.16 38.69 38.69 2,301,358.58 59,482.00
11/09/2023 40.10 40.68 37.72 38.15 38.15 2,310,518.94 60,572.00
11/08/2023 38.63 39.20 38.43 38.85 38.85 1,635,468.45 42,097.00
11/07/2023 38.28 38.33 0.00 38.22 38.22 1,757,584.92 45,986.00
11/06/2023 38.16 38.45 0.00 38.24 38.24 1,442,068.64 37,711.00
11/03/2023 36.95 38.55 36.95 38.22 38.22 465,940.02 12,191.00
11/02/2023 35.61 36.93 35.61 36.24 36.24 1,050,597.59 28,994.00
11/01/2023 34.92 35.36 0.00 34.95 34.95 967,450.95 27,681.00
10/31/2023 34.80 35.12 34.45 34.93 34.93 1,751,634.71 50,147.00
10/30/2023 34.71 34.94 34.18 34.82 34.82 673,105.42 19,331.00
10/27/2023 35.15 35.15 34.13 34.19 34.19 206,234.08 6,032.00
10/26/2023 34.80 35.46 34.43 34.85 34.85 178,153.20 5,112.00
10/25/2023 35.81 35.95 34.60 34.63 34.63 719,957.70 20,790.00
10/24/2023 36.93 37.10 36.40 36.70 36.70 1,372,796.65 37,411.00
10/23/2023 35.41 37.09 35.15 36.60 36.60 764,427.60 20,886.00
10/20/2023 35.78 35.97 35.16 35.19 35.19 1,088,905.38 30,948.00
10/19/2023 35.93 36.78 35.76 35.97 35.97 1,623,326.10 45,130.00
10/18/2023 36.52 36.58 35.52 35.62 35.62 762,196.76 21,398.00
10/17/2023 36.49 37.20 36.39 36.83 36.83 440,132.40 11,952.00
10/16/2023 36.75 37.07 36.20 36.93 36.93 1,141,204.05 30,906.00
10/13/2023 37.12 37.23 36.22 36.42 36.42 312,841.27 8,591.00
10/12/2023 38.25 38.25 36.71 37.13 37.13 218,807.09 5,893.00
10/11/2023 37.44 38.20 37.35 38.02 38.02 2,184,781.28 57,464.00
10/10/2023 37.39 37.95 37.18 37.36 37.36 2,278.66 61.00
10/09/2023 36.19 37.35 35.57 37.20 37.20 782,545.61 21,039.00
10/06/2023 34.79 37.05 0.00 36.51 36.51 1,431,215.03 39,206.00
10/05/2023 35.10 35.35 34.49 34.79 34.79 1,944,655.43 55,905.00
10/04/2023 35.98 36.19 34.73 35.14 35.14 1,363,413.68 38,805.00
10/03/2023 36.36 36.69 35.45 35.71 35.71 1,923,535.47 53,873.00
10/02/2023 36.73 37.01 36.52 36.78 36.78 177,279.60 4,820.00
09/28/2023 36.43 36.87 36.05 36.60 36.60 2,205,113.40 60,249.00
09/27/2023 36.85 37.04 36.18 36.48 36.48 1,725,868.80 47,310.00
09/26/2023 36.80 37.31 36.76 36.88 36.88 701,510.00 19,024.00
09/25/2023 36.10 36.95 36.07 36.86 36.86 2,306,698.80 62,580.00
09/22/2023 37.29 37.52 36.51 36.55 36.55 1,540,217.00 42,140.00
09/21/2023 38.25 38.72 37.01 37.03 37.03 2,359,862.43 63,737.00
09/20/2023 39.19 39.61 38.65 38.73 38.73 2,273,777.10 58,716.00
09/19/2023 40.04 40.09 38.43 39.19 39.19 986,991.78 25,188.00
09/18/2023 40.95 41.15 40.21 40.28 40.28 854,741.60 21,220.00
09/15/2023 41.42 41.62 40.93 41.08 41.08 2,012,839.30 49,004.00
09/14/2023 41.91 41.99 41.17 41.62 41.62 2,423,740.83 58,242.00
09/13/2023 41.74 42.08 41.27 41.44 41.44 2,338,632.84 56,441.00
09/12/2023 42.39 42.84 41.85 41.99 41.99 924,005.88 22,008.00
09/11/2023 44.21 44.42 42.68 42.70 42.70 2,676,905.70 62,691.00
09/08/2023 43.61 44.14 43.61 43.74 43.74 1,748,725.20 39,980.00
09/07/2023 43.12 43.50 42.84 43.42 43.42 2,828,704.33 65,155.00
09/06/2023 42.85 43.54 42.82 43.45 43.45 1,860,401.79 42,822.00
09/05/2023 43.89 43.92 42.58 43.21 43.21 1,080,211.41 25,002.00
09/01/2023 44.50 44.73 44.17 44.32 44.32 2,431,882.72 54,871.00
08/31/2023 44.13 44.30 43.90 43.98 43.98 1,363,599.90 31,005.00
08/30/2023 43.43 44.28 43.43 44.06 44.06 1,387,934.06 31,501.00
08/29/2023 43.04 43.64 42.83 43.57 43.57 566,780.65 13,010.00
08/28/2023 42.55 43.23 42.44 43.11 43.11 1,062,365.83 24,646.00
08/25/2023 42.49 42.69 41.90 42.14 42.14 321,279.38 7,625.00
08/24/2023 42.92 43.24 42.40 42.43 42.43 906,644.24 21,368.00
08/23/2023 42.60 43.38 42.20 43.08 43.08 2,521,696.65 58,542.00
08/22/2023 42.67 43.04 42.50 42.64 42.64 609,936.31 14,306.00
08/21/2023 42.76 42.87 42.07 42.23 42.23 490,416.99 11,613.00
08/18/2023 42.02 43.43 41.98 42.49 42.49 968,219.63 22,787.00
08/17/2023 43.95 44.09 42.51 42.57 42.57 132,222.42 3,106.00
08/16/2023 43.96 44.43 43.58 43.73 43.73 1,460,931.84 33,408.00
08/14/2023 46.29 47.22 46.24 46.65 46.65 0.00 0.00
08/10/2023 46.29 47.22 46.24 46.65 46.65 960,990.00 20,600.00
08/09/2023 45.74 46.27 45.44 45.74 45.74 2,144,977.30 46,895.00
08/08/2023 45.00 46.39 44.86 46.03 46.03 2,167,731.48 47,099.00
08/07/2023 45.00 45.78 45.00 45.64 45.64 93,516.36 2,049.00
08/03/2023 51.09 51.33 50.45 50.76 50.76 0.00 0.00
08/02/2023 51.09 51.33 50.45 50.76 50.76 0.00 0.00
07/31/2023 51.09 51.33 50.45 50.76 50.76 1,902,906.46 37,492.00
07/28/2023 50.64 51.17 50.44 50.93 50.93 1,627,410.23 31,957.00
07/27/2023 50.80 50.94 50.01 50.16 50.16 1,013,031.36 20,196.00
07/26/2023 50.10 51.01 49.81 50.16 50.16 3,068,783.83 61,186.00
07/25/2023 48.82 49.83 48.81 49.73 49.73 1,015,036.43 20,413.00
07/24/2023 49.53 49.55 48.80 49.00 49.00 2,487,240.00 50,760.00
07/21/2023 50.00 50.24 49.53 49.64 49.64 518,834.66 10,453.00
07/20/2023 49.39 49.89 48.89 49.76 49.76 2,166,581.48 43,545.00
07/19/2023 49.89 50.11 49.36 49.92 49.92 577,674.24 11,572.00
07/18/2023 48.07 49.95 48.07 49.87 49.87 2,075,938.49 41,627.00
07/17/2023 48.26 48.39 47.62 48.17 48.17 1,134,767.40 23,560.00
07/14/2023 49.00 49.00 48.07 48.19 48.19 2,463,520.99 51,121.00
07/13/2023 47.80 49.64 47.50 48.97 48.97 2,747,524.08 56,112.00
07/12/2023 47.15 47.31 46.60 47.07 47.07 2,187,581.20 46,480.00
07/11/2023 45.50 46.87 45.47 46.61 46.61 941,475.39 20,199.00
07/10/2023 43.16 45.46 43.16 45.46 45.46 1,368,800.60 30,110.00
07/07/2023 42.18 43.40 42.16 43.08 43.08 2,202,080.15 51,122.00
07/06/2023 41.92 42.16 41.29 42.11 42.11 1,862,683.10 44,239.00
07/05/2023 43.48 43.49 42.40 42.50 42.50 2,377,255.29 55,942.00
07/03/2023 43.85 44.25 43.79 43.84 43.84 1,717,738.88 39,182.00
06/30/2023 43.32 44.26 43.04 43.89 43.89 2,472,938.16 56,344.00
06/29/2023 42.60 43.18 42.48 43.02 43.02 1,865,732.61 43,374.00
06/28/2023 42.28 42.68 42.21 42.36 42.36 2,194,459.80 51,805.00
06/27/2023 42.07 42.63 41.66 42.46 42.46 1,159,573.42 27,313.00
06/26/2023 41.16 42.08 41.13 41.76 41.76 326,855.52 7,827.00
06/22/2023 42.73 43.12 42.29 42.44 42.44 2,379,865.44 56,076.00
06/21/2023 42.99 43.37 42.65 42.91 42.91 946,484.30 22,060.00
06/20/2023 42.47 43.21 42.25 43.08 43.08 2,791,454.76 64,797.00
06/16/2023 43.68 43.75 42.43 42.61 42.61 606,851.62 14,242.00
06/14/2023 44.22 44.49 43.34 43.83 43.83 1,190,374.65 27,162.00
06/13/2023 43.33 44.23 43.23 44.23 44.23 772,388.49 17,463.00
06/12/2023 41.65 42.80 41.41 42.78 42.78 2,530,355.13 59,155.00
06/09/2023 41.87 41.92 41.00 41.32 41.32 2,089,097.88 50,559.00
06/08/2023 40.98 41.68 40.88 41.56 41.56 2,534,647.23 60,995.00
06/07/2023 41.37 41.81 41.13 41.53 41.53 894,988.33 21,553.00
06/06/2023 40.62 41.63 40.55 41.31 41.31 1,947,559.95 47,145.00
06/05/2023 40.50 40.89 40.04 40.75 40.75 586,320.55 14,390.00
06/02/2023 39.60 41.09 39.59 40.74 40.74 88,935.42 2,183.00
06/01/2023 39.20 39.49 38.68 39.09 39.09 1,513,605.71 38,726.00
05/31/2023 41.96 41.96 39.97 42.33 42.33 0.00 0.00
05/30/2023 41.96 41.96 39.97 42.33 42.33 0.00 0.00
05/26/2023 41.96 41.96 39.97 42.33 42.33 0.00 0.00
05/25/2023 41.96 41.96 39.97 42.33 42.33 0.00 0.00
05/24/2023 41.96 41.96 39.97 42.33 42.33 0.00 0.00
05/23/2023 41.96 41.96 39.97 40.18 40.18 965,766.83 24,039.00
05/22/2023 42.53 42.84 42.24 42.34 42.34 1,383,290.14 32,671.00
05/19/2023 42.88 43.00 41.99 42.48 42.48 518,256.00 12,200.00
05/18/2023 42.11 43.19 42.03 42.95 42.95 2,560,292.45 59,611.00
05/17/2023 42.47 42.70 41.09 42.69 42.69 0.00 0.00
05/16/2023 42.47 42.70 41.09 41.15 41.15 1,207,482.32 29,347.00
05/15/2023 42.10 42.70 41.99 42.69 42.69 802,264.58 18,795.00
05/12/2023 42.50 42.73 41.94 41.97 41.97 638,321.73 15,209.00
05/11/2023 42.72 43.07 42.28 42.52 42.52 937,523.48 22,049.00
05/10/2023 43.85 43.88 41.95 42.88 42.88 1,964,161.28 45,806.00
05/09/2023 43.34 43.72 42.63 43.39 43.39 1,007,993.09 23,231.00
05/08/2023 43.32 43.52 43.01 43.44 43.44 2,493,542.88 57,402.00
05/05/2023 43.28 43.52 42.94 43.13 43.13 235,619.19 5,463.00
05/02/2023 45.82 46.00 44.30 45.94 45.94 1,431,857.92 31,168.00
04/26/2023 43.59 44.02 42.23 42.37 42.37 1,353,848.61 31,953.00
04/25/2023 44.56 44.57 43.38 43.45 43.45 43.45 1.00
04/24/2023 44.84 45.16 44.44 44.74 44.74 118,426.78 2,647.00
04/21/2023 44.72 45.08 44.47 44.89 44.89 2,484,923.37 55,362.00
04/20/2023 45.41 45.75 44.42 44.60 44.60 1,916,105.20 42,962.00
04/19/2023 44.28 45.00 44.19 44.63 44.63 124,651.59 2,793.00
04/18/2023 43.88 44.89 0.00 44.59 44.59 1,764,292.53 39,567.00
04/17/2023 43.79 44.27 43.60 43.86 43.86 2,644,193.37 60,294.00
04/14/2023 43.60 44.08 43.10 43.55 43.55 11,626.52 267.00
04/13/2023 43.56 43.95 43.29 43.60 43.60 2,241,524.12 51,417.00
04/12/2023 44.30 44.66 42.83 42.97 42.97 1,866,230.07 43,431.00
04/11/2023 43.31 43.76 42.98 43.36 43.36 2,326,480.80 53,655.00
04/05/2023 43.78 43.94 42.86 43.19 43.19 2,678,211.90 62,010.00
04/04/2023 44.54 44.63 43.03 44.04 44.04 321,147.26 7,293.00
04/03/2023 44.39 44.99 44.11 44.25 44.25 2,376,929.89 53,722.00
03/30/2023 43.70 43.91 43.15 43.33 43.33 1,308,609.33 30,201.00
03/29/2023 42.26 43.21 42.26 43.08 43.08 1,979,827.56 45,957.00
03/28/2023 42.08 42.20 41.62 41.82 41.82 1,302,149.34 31,137.00
03/27/2023 41.63 41.91 40.88 41.75 41.75 271,792.50 6,510.00
03/24/2023 40.71 41.27 39.87 41.11 41.11 581,829.83 14,153.00
03/23/2023 41.91 42.49 40.63 41.23 41.23 1,432,371.43 34,741.00
03/22/2023 42.63 42.84 41.61 41.61 41.61 1,509,818.85 36,285.00
03/21/2023 42.48 43.17 42.47 42.69 42.69 293,459.38 6,875.00
03/20/2023 41.59 42.36 41.42 41.79 41.79 952,572.65 22,797.00
03/17/2023 41.53 41.94 40.76 41.23 41.23 2,068,838.94 50,178.00
03/16/2023 40.47 42.52 40.45 41.95 41.95 2,317,293.47 55,246.00