Cotizaciones > SLV > Cotización Histórica

Cotizacion histórica de SLV

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
06/12/2025 32.85 33.05 32.80 33.05 33.05 1,647,128.03 0.00
06/11/2025 32.92 33.04 32.76 32.93 32.93 998,812.80 0.00
06/10/2025 33.31 33.35 33.02 33.21 33.21 1,381,369.95 0.00
06/09/2025 33.10 33.53 33.00 33.39 33.39 2,159,431.47 0.00
06/06/2025 32.92 32.98 32.55 32.67 32.67 1,170,958.14 22,908,287.00
06/02/2025 30.85 31.60 30.77 31.60 31.60 694,173.74 2,285,820.00
05/30/2025 30.12 30.18 29.81 30.00 30.00 88,575.24 1,009,589.00
05/29/2025 30.29 30.32 30.06 30.31 30.31 1,282,507.60 0.00
05/28/2025 30.15 30.23 29.96 29.98 29.98 1,350,074.00 0.00
05/27/2025 30.04 30.25 29.98 30.22 30.22 7,192.36 0.00
05/23/2025 30.19 30.50 30.03 30.44 30.44 1,507,784.52 1,400,108.00
05/22/2025 30.01 30.11 29.79 30.03 30.03 1,955,978.62 0.00
05/21/2025 30.18 30.51 30.11 30.51 30.51 1,482,572.43 0.00
05/20/2025 29.53 30.13 29.51 30.11 30.11 1,011,377.48 0.00
05/19/2025 29.43 29.53 29.32 29.42 29.42 569,386.15 0.00
05/16/2025 29.20 29.37 29.10 29.30 29.30 1,841,651.50 620,574.00
05/15/2025 29.25 29.60 29.19 29.60 29.60 1,210,997.80 0.00
05/14/2025 29.43 29.49 29.18 29.24 29.24 1,292,976.34 0.00
05/13/2025 29.69 30.00 29.63 29.95 29.95 516,008.55 0.00
05/12/2025 29.67 29.74 29.44 29.62 29.62 1,493,677.36 0.00
05/09/2025 29.70 29.88 29.67 29.77 29.77 1,232,716.16 347,731.00
05/08/2025 29.60 29.77 29.37 29.45 29.45 323,184.30 0.00
05/07/2025 29.77 29.86 29.33 29.50 29.50 204,901.77 0.00
05/06/2025 30.20 30.23 30.02 30.23 30.23 1,764,565.73 0.00
05/05/2025 29.55 29.56 29.25 29.47 29.47 752,241.45 0.00
05/02/2025 29.62 29.64 29.04 29.11 29.11 65,224.31 448,105.00
05/01/2025 29.41 29.53 29.19 29.40 29.40 531,255.84 0.00
04/30/2025 29.68 29.80 29.47 29.60 29.60 629,799.20 0.00
04/29/2025 30.45 30.49 29.83 29.84 29.84 251,121.20 0.00
04/28/2025 30.08 30.20 29.84 30.19 30.19 1,043,879.63 0.00
04/25/2025 29.96 30.09 29.80 30.05 30.05 291,196.14 1,279,319.00
04/24/2025 30.31 30.58 30.14 30.56 30.56 1,950,203.43 0.00
04/23/2025 29.81 30.62 29.72 30.57 30.57 1,616,246.64 0.00
04/22/2025 29.79 30.13 29.51 29.53 29.53 277,328.32 0.00
04/21/2025 29.95 30.00 29.56 29.77 29.77 777,283.21 0.00
04/17/2025 29.54 29.69 29.18 29.52 29.52 560,880.00 780,621.00
04/16/2025 29.85 30.01 29.73 29.75 29.75 1,481,460.75 0.00
04/15/2025 29.36 29.45 29.21 29.40 29.40 1,233,241.80 0.00
04/14/2025 29.10 29.46 28.89 29.37 29.37 62,811.73 0.00
04/11/2025 28.79 29.35 28.73 29.20 29.20 1,037,271.60 1,195,132.00
04/10/2025 28.11 28.41 27.83 28.29 28.29 1,257,858.27 0.00
04/09/2025 27.61 28.23 27.46 28.05 28.05 1,227,137.02 0.00
04/08/2025 27.63 27.78 26.97 27.16 27.16 534,519.02 0.00
04/07/2025 27.30 27.77 27.03 27.13 27.13 313,487.15 0.00
04/04/2025 27.96 27.98 26.63 27.09 27.09 1,510,936.73 2,933,277.00
04/03/2025 28.95 29.50 28.86 28.88 28.88 459,827.36 0.00
04/02/2025 30.74 30.96 30.66 30.77 30.77 137,088.84 0.00
04/01/2025 30.87 30.90 30.45 30.63 30.63 799,098.13 0.00
03/31/2025 30.77 31.02 30.50 30.98 30.98 1,145,517.45 0.00
03/28/2025 31.39 31.41 30.86 30.99 30.99 807,593.04 23,799,482.00
03/27/2025 30.77 31.37 30.68 31.34 31.34 2,039,219.13 0.00
03/26/2025 30.71 30.75 30.49 30.54 30.54 152.68 0.00
03/25/2025 30.55 30.74 30.52 30.59 30.59 1,467,529.47 0.00
03/24/2025 30.13 30.23 29.93 29.98 29.98 110,086.56 0.00
03/21/2025 30.21 30.24 29.73 30.02 30.02 770,815.22 574,986.00
03/20/2025 30.27 30.54 30.24 30.51 30.51 796,616.10 0.00
03/19/2025 30.68 30.83 30.45 30.77 30.77 38,087.07 0.00
03/18/2025 31.10 31.15 30.82 30.87 30.87 1,623,560.73 0.00
03/17/2025 30.42 30.84 30.42 30.82 30.82 504,503.18 0.00
03/14/2025 30.91 30.93 30.52 30.71 30.71 1,622,286.46 1,710,662.00
03/13/2025 30.20 30.90 30.14 30.76 30.76 1,258,217.80 0.00
03/12/2025 30.02 30.33 29.97 30.23 30.23 869,391.90 0.00
03/11/2025 29.59 30.01 29.58 29.99 29.99 1,744,317.40 0.00
03/10/2025 29.56 29.56 29.07 29.12 29.12 114,936.64 0.00
03/07/2025 29.39 29.66 29.22 29.58 29.58 321,125.35 1,376,464.00
03/06/2025 29.50 29.83 29.48 29.68 29.68 1,735,097.25 0.00
03/05/2025 29.23 29.78 29.21 29.77 29.77 1,502,640.75 0.00
03/04/2025 29.04 29.13 28.65 29.00 29.00 867,559.40 0.00
03/03/2025 28.86 28.98 28.67 28.76 28.76 858,653.05 0.00
02/28/2025 28.18 28.40 28.06 28.33 28.33 1,214,151.12 1,088,138.00
02/27/2025 28.94 28.94 28.40 28.41 28.41 1,434,906.98 0.00
02/26/2025 28.78 29.10 28.67 28.96 28.96 1,815,912.82 0.00
02/25/2025 29.17 29.29 28.49 28.84 28.84 711,186.44 0.00
02/24/2025 29.57 29.61 29.21 29.44 29.44 655,687.68 0.00
02/21/2025 30.02 30.03 29.58 29.62 29.62 1,604,214.93 757,758.00
02/20/2025 29.98 30.13 29.89 29.94 29.94 637,765.17 0.00
02/19/2025 29.75 29.84 29.54 29.81 29.81 1,444,916.60 0.00
02/18/2025 29.62 29.96 29.58 29.88 29.88 925,139.13 0.00
02/14/2025 30.24 30.26 29.36 29.37 29.37 46,610.19 3,572,023.00
02/13/2025 29.19 29.47 29.13 29.45 29.45 255,858.54 0.00
02/12/2025 29.20 29.46 29.09 29.34 29.34 1,099,581.70 0.00
02/11/2025 28.86 29.10 28.82 29.00 29.00 225,783.18 0.00
02/10/2025 29.15 29.36 29.08 29.19 29.19 128,333.16 0.00
02/07/2025 29.57 29.74 28.96 28.97 28.97 1,320,162.90 999,774.00
02/06/2025 29.24 29.40 28.91 29.40 29.40 416,877.78 0.00
02/05/2025 29.36 29.62 29.36 29.34 29.34 1,507,386.88 0.00
02/04/2025 29.11 29.48 29.03 29.22 29.22 871,428.06 0.00
02/03/2025 28.55 28.85 28.33 28.68 28.68 961,430.59 0.00
01/31/2025 28.77 28.84 28.40 28.44 28.44 1,574,722.80 869,099.00
01/30/2025 28.65 28.90 28.54 28.72 28.72 1,398,231.64 0.00
01/29/2025 28.06 28.21 27.85 28.01 28.01 1,106,567.12 0.00
01/28/2025 27.53 27.76 27.41 27.66 27.66 1,472,941.86 0.00
01/27/2025 27.50 27.72 27.05 27.49 27.49 1,439,230.95 0.00
01/24/2025 27.94 28.08 27.81 27.92 27.92 1,138,513.27 1,440,578.00
01/23/2025 27.52 27.78 27.42 27.75 27.75 931,691.44 0.00
01/22/2025 27.96 28.15 27.84 28.06 28.06 606,131.28 0.00
01/21/2025 27.94 28.07 27.87 28.01 28.01 420,973.56 0.00
01/17/2025 27.50 27.75 27.44 27.59 27.59 701,117.08 1,383,443.00
01/16/2025 27.98 28.20 27.89 28.03 28.03 10,606.68 0.00
01/15/2025 27.69 27.97 27.47 27.97 27.97 425,339.79 0.00
01/14/2025 27.03 27.30 27.02 27.22 27.22 724,841.26 0.00
01/13/2025 27.00 27.17 26.88 26.98 26.98 1,605,175.74 0.00
01/10/2025 27.93 27.93 27.56 27.65 27.65 43,181.49 3,696,314.00
01/09/2025 27.61 27.65 27.15 27.42 27.42 0.00 0.00
01/08/2025 27.61 27.65 27.15 27.42 27.42 1,774,844.61 0.00
01/07/2025 27.64 27.66 27.34 27.35 27.35 150,725.64 0.00
01/06/2025 27.13 27.49 27.07 27.22 27.22 794,728.54 0.00
01/03/2025 27.19 27.22 26.92 26.96 26.96 1,146,096.56 480,111.00
01/02/2025 26.72 26.94 26.72 26.92 26.92 832,581.90 0.00
12/31/2024 26.23 26.43 26.22 26.34 26.34 733,903.78 418,429.00
12/30/2024 26.60 26.61 26.25 26.45 26.45 362,000.89 0.00
12/27/2024 26.89 26.95 26.73 26.73 26.73 1,246,339.71 480,361.00
12/26/2024 27.12 27.20 26.96 27.14 27.14 664,577.70 0.00
12/24/2024 27.00 27.05 26.89 27.02 27.02 570,502.77 292,821.00
12/23/2024 26.93 27.06 26.80 26.99 26.99 363,891.62 0.00
12/20/2024 26.61 26.90 26.58 26.83 26.83 769,994.17 701,574.00
12/19/2024 26.57 26.63 26.21 26.53 26.53 918,232.32 0.00
12/18/2024 27.56 27.63 26.83 26.89 26.89 87,230.00 0.00
12/17/2024 27.71 27.83 27.48 27.81 27.81 549,692.46 0.00
12/16/2024 27.91 27.91 27.77 27.81 27.81 357,700.90 0.00
12/13/2024 27.84 27.86 27.60 27.75 27.75 1,351,209.25 1,278,434.00
12/12/2024 28.62 28.64 28.13 28.22 28.22 1,286,006.97 0.00
12/11/2024 28.95 29.33 28.92 29.05 29.05 595,181.40 0.00
12/10/2024 29.17 29.24 29.00 29.01 29.01 1,445,052.81 0.00
12/09/2024 29.21 29.42 28.98 28.98 28.98 653,141.37 0.00
12/06/2024 28.32 28.48 28.10 28.25 28.25 1,180,341.50 799,182.00
12/05/2024 28.49 28.58 28.26 28.56 28.56 1,131,618.92 0.00
12/04/2024 28.36 28.68 28.31 28.51 28.51 469,126.56 0.00
12/03/2024 28.23 28.32 28.00 28.27 28.27 1,640,650.26 0.00
12/02/2024 27.85 27.86 27.63 27.80 27.80 571,750.08 0.00
11/29/2024 27.97 28.01 27.82 27.93 27.93 994,967.75 761,674.00
11/27/2024 27.75 27.83 27.32 27.42 27.42 1,665,655.32 855,314.00
11/26/2024 27.80 27.82 27.60 27.81 27.81 174,194.00 0.00
11/25/2024 27.72 27.74 27.41 27.67 27.67 758,057.63 0.00
11/22/2024 28.27 28.54 28.21 28.47 28.47 1,216,238.40 1,038,026.00
11/21/2024 28.27 28.27 27.93 28.05 28.05 18,975.32 0.00
11/20/2024 28.39 28.45 28.07 28.12 28.12 283,410.82 0.00
11/19/2024 28.46 28.51 28.30 28.50 28.50 951,252.61 0.00
11/14/2024 27.59 27.93 27.52 27.81 27.81 834,455.64 0.00
11/13/2024 28.25 28.27 27.65 27.61 27.61 325,046.24 0.00
11/12/2024 28.00 28.05 27.80 28.06 28.06 1,441,126.61 0.00
11/11/2024 27.97 28.01 27.73 27.99 27.99 608,260.43 0.00
11/08/2024 28.97 29.02 28.44 28.52 28.52 1,764,707.81 905,515.00
11/07/2024 28.92 29.29 28.80 29.12 29.12 395,628.05 0.00
11/06/2024 28.19 28.63 28.11 28.44 28.44 346,598.20 0.00
11/05/2024 29.95 30.01 29.71 29.75 29.75 830,979.98 0.00
11/04/2024 29.80 29.89 29.44 29.64 29.64 800,371.18 0.00
11/01/2024 30.06 30.18 29.48 29.54 29.54 558,359.18 1,578,441.00
10/31/2024 30.34 30.36 29.63 29.81 29.81 1,177,774.38 0.00
10/30/2024 30.74 30.97 30.46 30.80 30.80 337,414.00 0.00
10/29/2024 31.17 31.51 31.06 31.41 31.41 1,229,537.16 0.00
10/28/2024 30.71 30.98 30.62 30.75 30.75 1,218,239.88 0.00
10/25/2024 30.58 31.02 30.49 30.61 30.61 274,435.04 669,409.00
10/24/2024 31.19 31.22 30.32 30.68 30.68 778,811.80 0.00
10/23/2024 31.10 31.11 30.49 30.70 30.70 71,028.23 0.00
10/22/2024 31.40 31.80 31.26 31.74 31.74 257,116.97 0.00
10/21/2024 31.13 31.23 30.52 30.84 30.84 396,414.76 0.00
10/18/2024 29.47 30.72 29.45 30.65 30.65 473,679.77 1,033,072.00
10/17/2024 28.92 29.19 28.56 28.89 28.89 712,679.61 0.00
10/16/2024 29.12 29.34 28.79 28.92 28.92 1,735,315.68 0.00
10/15/2024 28.52 28.89 28.43 28.72 28.72 1,803,847.59 0.00
10/14/2024 28.47 28.75 28.30 28.53 28.53 98,981.75 0.00
10/11/2024 28.60 28.87 28.60 28.79 28.79 1,568,724.93 724,394.00
10/10/2024 27.97 28.43 27.92 28.38 28.38 1,606,847.88 0.00
10/09/2024 27.62 27.96 27.56 27.85 27.85 44,524.15 0.00
10/08/2024 28.41 28.52 27.47 28.02 28.02 711,861.15 0.00
10/07/2024 29.01 29.07 28.71 28.92 28.92 651,943.56 0.00
10/04/2024 29.23 30.05 28.98 29.37 29.37 352,556.19 1,351,874.00
10/03/2024 28.91 29.36 28.80 29.24 29.24 315,879.72 0.00
10/02/2024 29.13 29.46 28.71 29.02 29.02 272,846.04 0.00
10/01/2024 28.78 29.05 28.55 28.59 28.59 1,202,609.76 0.00
09/30/2024 28.51 28.53 28.18 28.42 28.42 1,300,556.04 0.00
09/27/2024 29.34 29.46 28.59 28.85 28.85 858,946.41 786,114.00
09/26/2024 29.32 29.45 28.95 29.27 29.27 1,870,674.97 0.00
09/25/2024 29.10 29.41 28.81 29.06 29.06 1,425,496.41 0.00
09/24/2024 28.27 29.44 28.17 29.38 29.38 461,598.75 0.00
09/23/2024 28.23 28.29 27.94 27.97 27.97 1,655,024.63 0.00
09/20/2024 28.40 28.58 28.19 28.42 28.42 185,919.34 792,018.00
09/19/2024 28.25 28.38 27.93 28.11 28.11 1,420,398.60 0.00
09/18/2024 27.95 28.49 27.13 27.27 27.27 1,721,909.61 0.00
09/17/2024 28.02 28.26 27.84 27.96 27.96 330,959.24 0.00
09/16/2024 28.27 28.28 27.91 28.07 28.07 126,573.15 0.00
09/13/2024 27.87 28.21 27.77 28.03 28.03 1,151,995.65 1,611,448.00
09/12/2024 26.64 27.27 26.57 27.24 27.24 114,653.16 0.00
09/11/2024 26.05 26.21 25.63 26.13 26.13 680,216.63 0.00
09/10/2024 25.96 25.96 25.58 25.94 25.94 199,011.68 0.00
09/09/2024 25.72 25.87 25.59 25.84 25.84 39,217.53 0.00
09/06/2024 26.25 26.31 25.27 25.49 25.49 1,056,710.04 1,095,499.00
09/05/2024 26.38 26.61 26.17 26.22 26.22 671,467.98 0.00
09/04/2024 25.62 25.87 25.59 25.69 25.69 938,118.94 0.00
09/03/2024 25.83 25.84 25.28 25.57 25.57 313,554.73 0.00
08/30/2024 26.68 26.80 26.19 26.35 26.35 1,239,690.32 12,818,510.00
08/29/2024 26.71 27.05 26.63 26.80 26.80 115,111.32 0.00
08/28/2024 26.86 26.86 26.54 26.70 26.70 1,642,249.71 0.00
08/27/2024 27.25 27.45 27.12 27.38 27.38 32,856.00 0.00
08/26/2024 27.40 27.42 27.13 27.33 27.33 517,972.70 0.00
08/23/2024 26.71 27.25 26.64 27.21 27.21 1,559,744.26 386,951.00
08/22/2024 26.92 26.93 26.27 26.40 26.40 835,137.60 0.00
08/21/2024 26.92 27.13 26.67 26.95 26.95 457,579.99 0.00
08/20/2024 27.30 27.35 26.74 26.87 26.87 628,838.61 0.00
08/19/2024 26.45 26.88 26.38 26.82 26.82 15,609.24 0.00
08/16/2024 25.86 26.44 25.79 26.43 26.43 93,280.25 871,378.00
08/15/2024 25.80 26.00 25.47 25.82 25.82 1,124,951.58 0.00
08/14/2024 25.26 25.40 24.83 25.13 25.13 185,497.88 0.00
08/13/2024 25.21 25.43 25.12 25.43 25.43 1,030,652.47 0.00
08/12/2024 25.38 25.58 25.13 25.50 25.50 453,428.58 0.00
08/09/2024 25.10 25.24 24.89 25.01 25.01 759,328.61 570,049.00
08/08/2024 24.72 25.17 24.65 25.01 25.01 83,691.73 0.00
08/07/2024 24.68 24.75 24.27 24.35 24.35 82,724.31 0.00
08/06/2024 24.53 24.88 24.50 24.66 24.66 431,265.26 0.00
08/05/2024 24.63 25.04 24.54 24.85 24.85 609,868.70 0.00
08/02/2024 26.44 26.45 25.54 26.06 26.06 1,081,282.50 1,200,200.00
08/01/2024 26.53 26.55 25.76 26.03 26.03 1,295,888.85 0.00
07/31/2024 26.23 26.50 26.06 26.38 26.38 1,084,112.48 0.00
07/30/2024 25.57 25.93 25.38 25.84 25.84 196,681.86 0.00
07/29/2024 25.54 25.58 24.94 25.45 25.45 714,597.38 0.00
07/26/2024 25.39 25.52 25.22 25.48 25.48 609,234.63 878,925.00
07/25/2024 25.24 25.54 25.19 25.40 25.40 330,211.19 0.00
07/24/2024 26.73 26.87 26.42 26.43 26.43 749,819.10 0.00
07/23/2024 26.49 26.68 26.43 26.67 26.67 1,719,572.52 0.00
07/22/2024 26.44 26.65 26.31 26.64 26.64 176,403.61 0.00
07/19/2024 26.40 26.73 26.37 26.68 26.68 1,604,127.80 1,885,913.00
07/18/2024 27.76 27.78 27.15 27.20 27.20 1,376,012.61 0.00
07/17/2024 28.25 28.36 27.45 27.67 27.67 318,424.15 0.00
07/16/2024 28.03 28.67 27.99 28.61 28.61 600,018.48 0.00
07/15/2024 28.09 28.38 27.88 28.03 28.03 101,086.17 0.00
07/12/2024 28.00 28.30 27.94 28.12 28.12 707,513.97 1,825,918.00
07/11/2024 28.75 28.90 28.50 28.71 28.71 79,340.62 0.00
07/10/2024 28.29 28.45 28.01 28.16 28.16 928,214.04 0.00
07/09/2024 28.32 28.41 27.87 28.12 28.12 390,967.19 0.00
07/08/2024 28.35 28.50 27.79 28.14 28.14 1,589,064.80 0.00
07/05/2024 28.16 28.74 28.09 28.49 28.49 612,791.41 1,043,386.00
07/03/2024 27.71 28.00 27.69 27.84 27.84 184,941.12 1,258,845.00
07/02/2024 26.85 27.23 26.78 26.99 26.99 1,516,961.77 0.00
07/01/2024 26.72 26.92 26.62 26.86 26.86 1,450,519.12 0.00
06/28/2024 26.88 26.88 26.56 26.59 26.59 1,049,921.41 789,789.00
06/27/2024 26.56 26.64 26.36 26.43 26.43 37,047.85 0.00
06/26/2024 26.16 26.44 26.10 26.31 26.31 561,164.57 0.00
06/25/2024 26.78 26.79 26.35 26.41 26.41 514,686.26 0.00
06/24/2024 27.06 27.13 26.89 26.99 26.99 146,987.29 0.00
06/21/2024 27.55 27.56 26.93 26.98 26.98 1,071,689.78 778,311.00
06/20/2024 27.51 28.11 27.42 28.02 28.02 1,113,372.13 0.00
06/18/2024 26.65 27.00 26.65 26.97 26.97 901,822.86 784,823.00
06/17/2024 26.90 26.93 26.56 26.92 26.92 1,146,417.51 0.00
06/14/2024 26.63 27.03 26.51 27.03 27.03 659,464.05 625,578.00
06/13/2024 26.79 26.93 26.17 26.43 26.43 323,283.45 0.00
06/12/2024 27.50 27.56 26.95 27.06 27.06 1,747,725.95 0.00
06/11/2024 26.73 26.80 26.57 26.71 26.71 138,492.13 0.00
06/10/2024 27.07 27.24 26.86 27.13 27.13 374,189.38 0.00
06/07/2024 27.29 27.30 26.62 26.66 26.66 1,337,281.35 2,760,781.00
06/06/2024 27.82 28.63 27.69 28.54 28.54 854,024.02 0.00
06/05/2024 27.12 27.45 26.90 27.42 27.42 1,036,067.68 0.00
06/04/2024 27.31 27.31 26.84 27.01 27.01 280,852.00 0.00
06/03/2024 27.82 28.14 27.58 27.91 27.91 277,319.89 0.00
05/31/2024 28.77 28.85 27.59 27.75 27.75 725,559.50 871,469.00
05/30/2024 28.83 29.04 28.32 28.42 28.42 518,772.65 0.00
05/29/2024 29.07 29.45 28.99 29.17 29.17 1,585,001.09 0.00
05/28/2024 29.30 29.33 28.70 29.26 29.26 352,727.53 0.00
05/24/2024 27.93 27.98 27.62 27.73 27.73 877,183.09 669,970.00
05/23/2024 28.11 28.27 27.47 27.53 27.53 42,533.85 0.00
05/22/2024 29.06 29.06 28.11 28.19 28.19 155,299.35 0.00
05/21/2024 29.10 29.51 28.84 29.28 29.28 1,503,967.20 0.00
05/20/2024 28.93 29.53 28.41 29.01 29.01 1,051,721.30 0.00
05/17/2024 27.86 28.84 27.55 28.83 28.83 1,636,712.32 14,790,989.00
05/16/2024 26.98 27.17 26.79 27.06 27.06 391,774.68 0.00
05/15/2024 26.58 27.18 26.08 27.14 27.14 546,382.48 0.00
05/14/2024 26.00 26.27 25.86 26.14 26.14 1,317,717.40 0.00
05/13/2024 25.83 25.92 25.66 25.81 25.81 1,416,642.89 0.00
05/10/2024 25.98 26.05 25.64 25.77 25.77 12,573.32 488.00
05/09/2024 25.32 25.87 25.30 25.86 25.86 1,210,272.55 0.00
05/08/2024 24.89 25.11 24.83 24.96 24.96 1,520,488.32 0.00
05/07/2024 25.03 25.10 24.88 24.92 24.92 156,796.64 0.00
05/06/2024 24.99 25.13 24.84 25.09 25.09 1,185,968.63 0.00
05/03/2024 24.21 24.30 23.88 24.23 24.23 127,399.28 5,259.00
05/02/2024 23.95 24.47 23.92 24.37 24.37 673,204.95 0.00
05/01/2024 24.18 24.64 24.11 24.27 24.27 1,325,530.32 0.00
04/30/2024 24.24 24.37 24.03 24.03 24.03 739,835.64 0.00
04/29/2024 24.87 25.07 24.69 24.83 24.83 1,416,886.88 0.00
04/26/2024 25.19 25.21 24.76 24.88 24.88 113,701.60 4,570.00
04/25/2024 24.86 25.22 24.81 25.06 25.06 850,717.47 0.00
04/24/2024 24.88 25.05 24.78 24.89 24.89 1,579,351.41 0.00
04/23/2024 24.66 25.03 24.63 24.99 24.99 960,273.49 0.00
04/22/2024 24.95 25.19 24.80 24.91 24.91 968,679.98 0.00
04/19/2024 25.93 26.32 25.90 26.22 26.22 1,372,931.98 52,372.00
04/18/2024 26.11 26.15 25.75 25.85 25.85 395,712.80 0.00
04/17/2024 26.13 26.33 25.71 25.85 25.85 1,454,892.59 0.00
04/16/2024 26.07 26.07 25.56 25.80 25.80 1,081,020.00 0.00
04/15/2024 26.21 26.41 25.70 26.41 26.41 543,573.33 0.00
04/12/2024 26.80 27.23 25.53 25.63 25.63 273,034.38 10,655.00
04/11/2024 25.69 26.04 25.39 26.03 26.03 1,317,775.88 0.00
04/10/2024 25.33 26.08 25.17 25.44 25.44 613,212.42 0.00
04/09/2024 25.75 25.89 25.27 25.72 25.72 20,674.86 0.00
04/08/2024 25.36 25.48 24.91 25.41 25.41 447,012.72 0.00
04/05/2024 24.49 25.12 24.40 25.04 25.04 295,738.46 11,813.00
04/04/2024 24.57 24.95 24.42 24.49 24.49 757,614.87 0.00
04/03/2024 24.27 24.76 24.17 24.74 24.74 885,216.18 0.00
04/02/2024 22.48 22.80 22.42 22.76 22.76 0.00 0.00
04/01/2024 22.48 22.80 22.42 22.76 22.76 0.00 0.00
03/28/2024 22.48 22.80 22.42 22.76 22.76 393,957.32 17,313.00
03/27/2024 22.34 22.55 22.34 22.52 22.52 293,145.30 0.00
03/26/2024 22.61 22.61 22.30 22.34 22.34 897,219.29 0.00
03/25/2024 22.60 22.73 22.56 22.58 22.58 300,021.75 0.00
03/22/2024 22.65 22.82 22.53 22.57 22.57 239,098.74 10,596.00
03/21/2024 23.14 23.16 22.54 22.64 22.64 369,471.11 0.00
03/20/2024 22.71 23.45 22.70 23.30 23.30 1,104,839.40 0.00
03/19/2024 22.79 22.84 22.62 22.78 22.78 1,349,008.82 0.00
03/18/2024 23.13 23.13 22.86 22.91 22.91 1,008,667.49 0.00
03/15/2024 23.05 23.27 22.98 23.04 23.04 476,525.05 20,687.00
03/14/2024 22.91 22.94 22.63 22.73 22.73 1,122,660.45 0.00
03/13/2024 22.31 22.88 22.27 22.79 22.79 748,487.25 0.00
03/12/2024 22.21 22.22 21.97 22.09 22.09 56,515.52 0.00
03/11/2024 22.33 22.43 22.24 22.36 22.36 1,145,157.23 0.00
03/08/2024 22.23 22.44 22.12 22.21 22.21 1,133,209.97 51,034.00
03/07/2024 22.14 22.41 22.14 22.25 22.25 870,539.24 0.00
03/06/2024 21.86 22.22 21.86 22.11 22.11 313,903.67 0.00
03/05/2024 21.96 22.05 21.66 21.66 21.66 878,234.11 0.00
03/04/2024 21.43 21.90 21.40 21.87 21.87 349,364.40 0.00
03/01/2024 20.80 21.28 20.64 21.20 21.20 551,133.59 26,003.00
02/29/2024 20.75 20.79 20.62 20.74 20.74 562,262.75 0.00
02/28/2024 20.51 20.55 20.46 20.55 20.55 1,072,181.92 0.00
02/27/2024 20.72 20.74 20.52 20.57 20.57 485,498.52 0.00
02/26/2024 20.61 20.69 20.55 20.62 20.62 10,668.30 0.00
02/23/2024 20.80 21.04 20.69 21.01 21.01 23,357.56 1,112.00
02/22/2024 20.92 20.97 20.81 20.82 20.82 126,750.55 0.00
02/21/2024 21.09 21.10 20.82 20.96 20.96 427,382.73 0.00
02/20/2024 21.17 21.19 21.04 21.07 21.07 376,710.80 0.00
02/16/2024 21.07 21.50 20.92 21.44 21.44 44,713.41 2,086.00
02/15/2024 20.84 21.08 20.84 20.97 20.97 806,443.29 38,457.00
02/14/2024 20.23 20.54 20.21 20.44 20.44 695,893.49 34,054.00
02/13/2024 20.43 20.44 20.12 20.20 20.20 950,861.38 47,084.00
02/12/2024 20.63 20.84 20.60 20.77 20.77 1,053,890.57 50,741.00
02/09/2024 20.56 20.71 20.47 20.67 20.67 1,319,366.10 63,830.00
02/08/2024 20.44 20.71 20.39 20.68 20.68 267,348.43 12,931.00
02/07/2024 20.43 20.53 20.34 20.34 20.34 662,168.70 32,555.00
02/06/2024 20.43 20.57 20.40 20.52 20.52 943,833.61 46,007.00
02/05/2024 20.44 20.54 20.40 20.47 20.47 888,140.07 43,398.00
02/02/2024 20.61 20.79 20.51 20.76 20.76 474,646.10 22,869.00
02/01/2024 20.94 21.27 20.89 21.22 21.22 6,514.54 307.00
01/31/2024 21.20 21.34 20.85 20.87 20.87 1,341,043.59 64,257.00
01/30/2024 21.29 21.32 21.00 21.21 21.21 407,496.49 19,217.00
01/29/2024 21.03 21.25 20.84 20.86 20.86 1,078,655.46 0.00
01/26/2024 20.81 20.92 20.78 20.87 20.87 24,996.27 1,198.00
01/25/2024 20.95 21.05 20.80 20.94 20.94 573,818.82 27,403.00
01/24/2024 20.98 21.00 20.71 20.75 20.75 87,211.98 4,204.00
01/23/2024 20.44 20.55 20.40 20.55 20.55 982,112.64 47,803.00
01/22/2024 20.12 20.41 20.09 20.21 20.21 241,631.60 11,959.00
01/19/2024 20.77 20.77 20.57 20.68 20.68 935,791.85 45,262.00
01/18/2024 20.56 20.83 20.54 20.83 20.83 347,881.63 16,705.00
01/17/2024 20.78 20.79 20.62 20.65 20.65 755,008.30 36,571.00
01/16/2024 21.14 21.16 20.93 20.98 20.98 807,558.48 38,501.00
01/12/2024 21.39 21.54 21.11 21.20 21.20 925,013.39 43,643.00
01/11/2024 20.97 21.05 20.58 20.79 20.79 573,450.57 27,583.00
01/10/2024 20.93 21.01 20.85 20.98 20.98 1,319,747.00 62,920.00
01/09/2024 21.22 21.25 20.96 21.01 21.01 479,490.22 22,822.00
01/08/2024 21.07 21.24 21.01 21.13 21.13 1,020,135.27 48,279.00
01/05/2024 21.15 21.53 21.04 21.22 21.22 1,145,822.15 54,010.00
01/04/2024 20.92 21.09 20.77 21.08 21.08 96,966.08 4,601.00
01/03/2024 21.08 21.22 20.92 21.08 21.08 847,394.92 40,199.00
01/02/2024 21.89 21.98 21.64 21.65 21.65 1,407,769.16 65,039.00
12/29/2023 21.62 21.95 21.56 21.79 21.79 127,856.17 5,869.00
12/28/2023 22.17 22.24 21.96 22.00 22.00 477,180.00 21,690.00
12/27/2023 22.10 22.40 22.09 22.22 22.22 817,245.42 36,788.00
12/26/2023 22.21 22.21 22.04 22.19 22.19 230,346.86 10,383.00
12/22/2023 22.41 22.51 22.06 22.11 22.11 1,341,331.40 60,680.00
12/21/2023 22.28 22.42 22.20 22.32 22.32 350,144.67 15,691.00
12/20/2023 22.26 22.31 22.08 22.10 22.10 1,158,750.18 52,444.00
12/19/2023 21.91 22.13 21.91 22.02 22.02 1,366,338.96 62,064.00
12/18/2023 21.88 21.88 21.66 21.78 21.78 1,140,509.18 52,377.00
12/15/2023 21.98 22.02 21.76 21.83 21.83 743,529.80 34,060.00
12/14/2023 21.99 22.18 21.99 22.14 22.14 261,126.60 11,797.00
12/13/2023 20.75 21.71 20.62 21.71 21.71 837,617.66 38,591.00
12/12/2023 20.97 20.97 20.78 20.86 20.86 1,254,040.62 60,117.00
12/11/2023 20.97 20.99 20.81 20.92 20.92 741,666.82 35,461.00
12/08/2023 21.35 21.56 21.02 21.10 21.10 1,288,946.69 61,102.00
12/07/2023 21.89 21.91 21.61 21.82 21.82 526,897.70 24,153.00
12/06/2023 22.17 22.19 21.87 21.94 21.94 235,735.45 10,747.00
12/05/2023 22.28 22.36 21.96 22.12 22.12 21,783.28 985.00
12/04/2023 22.75 22.91 22.37 22.43 22.43 1,394,991.98 62,207.00
12/01/2023 23.09 23.37 23.05 23.35 23.35 1,085,728.30 46,498.00
11/30/2023 22.97 23.14 22.87 23.12 23.12 649,140.24 28,077.00
11/29/2023 22.96 23.13 22.83 22.89 22.89 824,615.21 36,033.00
11/28/2023 22.68 22.91 22.60 22.90 22.90 1,279,967.87 55,906.00
11/27/2023 22.67 22.71 22.50 22.57 22.57 794,626.48 35,215.00
11/24/2023 22.02 22.29 22.00 22.28 22.28 459,903.76 20,642.00
11/22/2023 21.70 21.81 21.58 21.68 21.68 461,677.50 21,300.00
11/21/2023 21.88 22.00 21.74 21.79 21.79 646,029.92 29,648.00
11/20/2023 21.42 21.60 21.39 21.49 21.49 1,189,323.66 55,356.00
11/17/2023 21.79 21.85 21.68 21.75 21.75 614,144.04 28,243.00
11/16/2023 21.88 22.05 21.75 21.75 21.75 932,074.50 42,854.00
11/15/2023 21.36 21.52 21.25 21.48 21.48 1,115,456.40 51,930.00
11/14/2023 20.92 21.23 20.88 21.19 21.19 1,381,927.04 65,216.00
11/13/2023 20.18 20.48 20.11 20.45 20.45 177,444.65 8,677.00
11/10/2023 20.55 20.60 20.34 20.36 20.36 805,345.58 39,565.00
11/09/2023 20.75 21.07 20.66 20.69 20.69 474,410.48 22,935.00
11/08/2023 20.81 20.93 20.62 20.65 20.65 991,290.32 48,016.00
11/07/2023 20.73 20.75 20.58 20.72 20.72 627,395.21 30,287.00
11/06/2023 21.22 21.25 0.00 21.13 21.13 247,352.63 11,709.00
11/03/2023 21.03 21.34 20.99 21.23 21.23 1,135,495.05 53,498.00
11/02/2023 21.07 21.07 20.77 20.86 20.86 169,405.17 8,123.00
11/01/2023 20.82 21.08 20.66 20.97 20.97 171,073.26 8,158.00
10/31/2023 21.14 21.36 20.84 20.97 20.97 1,077,669.27 51,391.00
10/30/2023 21.59 21.61 21.23 21.36 21.36 1,044,323.57 48,903.00
10/27/2023 20.92 21.18 20.77 21.16 21.16 675,977.36 31,946.00
10/26/2023 20.91 20.96 20.60 20.85 20.85 282,517.50 13,550.00
10/25/2023 20.91 21.08 20.68 20.95 20.95 353,028.45 16,851.00
10/24/2023 20.92 21.07 20.86 21.03 21.03 860,258.90 40,916.00
10/23/2023 21.20 21.26 21.01 21.07 21.07 23,129.37 1,098.00
10/20/2023 21.16 21.72 21.16 21.40 21.40 153,744.47 7,186.00
10/19/2023 20.94 21.15 20.76 21.12 21.12 623,779.33 29,542.00
10/18/2023 21.21 21.33 20.79 20.96 20.96 145,511.52 6,944.00
10/17/2023 20.79 21.06 20.73 20.93 20.93 1,158,073.20 55,344.00
10/16/2023 20.72 20.82 20.66 20.69 20.69 1,212,203.06 58,603.00
10/13/2023 20.49 20.90 20.48 20.78 20.78 570,660.36 27,462.00
10/12/2023 20.24 20.32 19.94 19.97 19.97 1,225,439.08 61,364.00
10/11/2023 20.19 20.27 20.07 20.18 20.18 148,928.40 7,380.00
10/10/2023 19.97 20.07 19.89 19.99 19.99 593,234.74 29,684.00
10/09/2023 19.84 20.08 19.81 20.06 20.06 394,239.18 19,653.00
10/06/2023 19.66 19.81 19.27 19.73 19.73 621,554.19 31,503.00
10/05/2023 19.32 19.39 18.99 19.25 19.25 1,241,321.75 64,501.00
10/04/2023 19.41 19.42 18.97 19.30 19.30 321,692.40 16,668.00
10/03/2023 19.26 19.61 19.22 19.44 19.44 1,064,454.95 54,770.00
10/02/2023 19.69 19.73 19.41 19.43 19.43 28,690.73 1,477.00
09/28/2023 20.64 20.84 20.54 20.74 20.74 171,167.22 8,253.00
09/27/2023 20.71 20.79 20.55 20.69 20.69 287,624.93 13,905.00
09/26/2023 21.00 21.15 20.95 20.96 20.96 1,170,008.16 55,821.00
09/25/2023 21.48 21.55 21.13 21.21 21.21 1,346,687.14 63,508.00
09/22/2023 21.65 21.74 21.57 21.59 21.59 214,403.81 9,933.00
09/21/2023 21.04 21.52 21.01 21.45 21.45 264,135.30 12,314.00
09/20/2023 21.32 21.63 21.31 21.36 21.36 723,080.30 33,860.00
09/19/2023 21.37 21.39 21.18 21.29 21.29 913,105.22 42,899.00
09/18/2023 21.22 21.32 21.05 21.31 21.31 1,182,747.08 55,515.00
09/15/2023 21.19 21.35 21.11 21.11 21.11 1,314,546.03 62,286.00
09/14/2023 20.60 20.85 20.45 20.73 20.73 1,052,399.91 50,767.00
09/13/2023 21.01 21.11 20.92 20.97 20.97 1,027,509.03 48,999.00
09/12/2023 21.00 21.21 20.97 21.14 21.14 179,710.91 8,503.00
09/11/2023 21.24 21.26 21.04 21.16 21.16 46,625.62 2,204.00
09/08/2023 21.06 21.24 20.97 21.01 21.01 89,523.61 4,261.00
09/07/2023 21.08 21.16 21.01 21.07 21.07 1,354,795.48 64,315.00
09/06/2023 21.16 21.41 21.10 21.25 21.25 595,595.00 28,028.00
09/05/2023 21.82 21.88 21.56 21.61 21.61 1,008,715.85 46,689.00
09/01/2023 22.61 22.69 22.15 22.18 22.18 773,951.85 34,902.00
08/31/2023 22.53 22.60 22.35 22.40 22.40 1,148,236.44 51,272.00
08/30/2023 22.85 22.93 22.55 22.57 22.57 1,061,976.60 47,063.00
08/29/2023 22.24 22.73 22.20 22.71 22.71 440,000.20 19,379.00
08/28/2023 22.08 22.34 22.06 22.22 22.22 1,247,994.27 56,178.00
08/25/2023 22.11 22.31 21.94 22.22 22.22 221,372.48 9,965.00
08/24/2023 22.20 22.30 22.06 22.12 22.12 208,857.04 9,442.00
08/23/2023 22.05 22.33 22.04 22.28 22.28 306,862.44 13,773.00
08/22/2023 21.37 21.49 21.29 21.47 21.47 1,401,020.55 65,270.00
08/21/2023 21.31 21.38 21.02 21.36 21.36 320,613.60 15,010.00
08/18/2023 20.84 20.92 20.79 20.87 20.87 716,963.13 34,362.00
08/17/2023 21.06 21.08 20.72 20.80 20.80 547,885.87 26,347.00
08/16/2023 20.74 20.83 20.56 20.56 20.56 209,969.33 10,215.00
08/14/2023 20.70 20.81 20.53 20.72 20.72 55,053.04 2,657.00
08/11/2023 20.82 20.96 20.77 20.80 20.80 1,253,387.20 60,259.00
08/10/2023 20.88 21.09 20.78 20.83 20.83 224,431.03 10,777.00
08/09/2023 20.85 21.00 20.76 20.81 20.81 413,749.04 19,887.00
08/08/2023 20.87 20.99 20.81 20.91 20.91 400,748.85 19,170.00
08/07/2023 21.59 21.60 21.17 21.21 21.21 501,604.28 23,655.00
08/03/2023 21.65 21.75 21.59 21.64 21.64 242,679.80 11,217.00
08/02/2023 22.19 22.21 21.71 21.75 21.75 1,207,842.75 55,533.00
08/01/2023 22.31 22.44 22.14 22.30 22.30 491,269.00 22,030.00
07/31/2023 22.48 22.78 22.48 22.69 22.69 964,098.10 42,490.00
07/28/2023 22.26 22.39 22.20 22.31 22.31 1,246,125.05 55,855.00
07/27/2023 22.50 22.52 22.06 22.11 22.11 124,855.17 5,647.00
07/26/2023 22.58 22.96 22.51 22.91 22.91 702,152.78 30,655.00
07/25/2023 22.57 22.68 22.47 22.63 22.63 236,838.50 10,468.00
07/24/2023 22.40 22.46 22.27 22.34 22.34 1,214,443.29 54,374.00
07/21/2023 22.68 22.71 22.57 22.57 22.57 879,033.79 38,947.00
07/20/2023 23.10 23.12 22.68 22.69 22.69 543,237.70 23,947.00
07/19/2023 23.00 23.15 22.94 23.09 23.09 1,236,538.77 53,553.00
07/18/2023 22.81 23.09 22.74 22.99 22.99 696,054.76 30,283.00
07/17/2023 22.69 22.81 22.59 22.80 22.80 52,098.00 2,285.00
07/14/2023 22.79 22.95 22.73 22.86 22.86 131,873.35 5,770.00
07/13/2023 22.49 22.78 22.41 22.77 22.77 1,374,664.53 60,385.00
07/12/2023 21.91 22.15 21.90 22.14 22.14 999,439.52 45,152.00
07/11/2023 21.25 21.29 21.13 21.20 21.20 1,139,966.40 53,772.00
07/10/2023 21.05 21.25 21.05 21.24 21.24 528,599.88 24,887.00
07/07/2023 20.92 21.24 20.92 21.20 21.20 255,081.83 12,035.00
07/06/2023 21.02 21.03 20.69 20.84 20.84 470,912.67 22,602.00
07/05/2023 21.32 21.35 21.11 21.22 21.22 456,843.81 21,534.00
07/03/2023 21.05 21.17 21.00 21.01 21.01 451,189.75 21,475.00
06/30/2023 20.65 20.96 20.57 20.91 20.91 497,957.10 23,820.00
06/29/2023 20.56 20.81 20.46 20.73 20.73 332,781.33 16,057.00
06/28/2023 20.86 20.99 20.72 20.85 20.85 1,035,619.50 49,670.00
06/27/2023 21.17 21.20 20.90 20.99 20.99 491,405.75 23,417.00
06/26/2023 20.85 21.00 20.74 20.91 20.91 1,018,233.36 48,696.00
06/23/2023 20.65 20.81 20.46 20.58 20.58 756,913.10 36,788.00
06/22/2023 20.63 20.71 20.47 20.52 20.52 1,128,037.79 54,986.00
06/21/2023 20.95 20.97 20.65 20.84 20.84 1,121,483.76 53,814.00
06/20/2023 21.41 21.45 21.17 21.26 21.26 1,245,394.22 58,593.00
06/16/2023 22.08 22.20 21.93 22.18 22.18 428,561.96 19,322.00
06/15/2023 21.67 21.95 21.67 21.94 21.94 1,379,433.62 62,873.00
06/14/2023 21.96 22.10 21.90 21.98 21.98 622,551.75 28,330.00
06/13/2023 22.11 22.20 21.67 21.74 21.74 785,502.90 36,140.00
06/12/2023 22.06 22.12 21.93 22.10 22.10 741,132.59 33,543.00
06/09/2023 22.26 22.49 22.22 22.28 22.28 465,184.12 20,879.00
06/08/2023 22.01 22.36 22.01 22.31 22.31 262,797.51 11,782.00
06/07/2023 21.70 22.09 21.50 21.52 21.52 889,214.95 41,330.00
06/06/2023 21.63 21.70 21.43 21.66 21.66 969,494.35 44,770.00