Cotizaciones > SQM > Cotización Histórica

Cotizacion histórica de SQM

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
06/27/2025 35.57 36.06 34.48 34.99 34.99 1,953,246.77 57,511.00
06/26/2025 34.50 36.12 34.50 35.36 35.36 731,070.69 0.00
06/25/2025 33.93 34.45 33.49 34.27 34.27 1,774,104.64 0.00
06/24/2025 33.25 34.92 33.25 33.99 33.99 1,466,736.48 0.00
06/23/2025 32.00 32.93 31.90 32.91 32.91 1,021,239.58 0.00
06/20/2025 33.13 33.15 32.04 32.13 32.13 1,159,487.63 90,146.00
06/18/2025 32.16 33.28 32.16 33.09 33.09 2,019,740.00 65,977.00
06/17/2025 33.02 33.02 32.16 32.22 32.22 1,800,518.04 0.00
06/16/2025 33.16 33.54 32.86 33.09 33.09 460,149.54 0.00
06/13/2025 32.79 33.17 32.60 32.74 32.74 859,326.78 26,667.00
06/12/2025 33.55 33.76 33.16 33.40 33.40 620,011.57 0.00
06/11/2025 34.51 34.52 33.50 34.00 34.00 992,970.00 0.00
06/10/2025 33.82 34.35 33.70 34.00 34.00 1,292,374.00 0.00
06/09/2025 33.14 33.97 33.14 33.56 33.56 1,069,456.52 0.00
06/06/2025 32.79 32.87 32.45 32.87 32.87 654,080.13 20,401.00
06/05/2025 32.51 33.11 31.99 32.29 32.29 955,138.20 0.00
06/02/2025 30.38 30.38 29.43 29.99 29.99 1,814,335.02 89,707.00
05/30/2025 31.51 31.54 30.21 30.49 30.49 1,552,825.21 73,996.00
05/29/2025 31.33 32.06 31.25 31.48 31.48 1,714,337.84 0.00
05/28/2025 32.71 32.84 31.20 31.30 31.30 1,723,158.90 0.00
05/27/2025 33.28 33.38 32.68 32.71 32.71 1,230,525.62 0.00
05/23/2025 32.67 33.17 32.61 32.96 32.96 642,752.96 37,257.00
05/22/2025 33.22 33.72 33.16 33.27 33.27 685,528.35 0.00
05/21/2025 34.17 34.30 33.45 33.56 33.56 510,639.99 0.00
05/20/2025 34.41 34.86 34.15 34.26 34.26 413,758.02 0.00
05/19/2025 34.30 34.80 34.19 34.58 34.58 553,452.90 0.00
05/16/2025 34.90 35.07 33.65 34.81 34.81 724,465.72 20,868.00
05/15/2025 35.35 35.58 34.86 35.10 35.10 862,056.00 0.00
05/14/2025 36.06 36.23 35.60 35.86 35.86 827,182.62 0.00
05/13/2025 36.18 36.45 35.88 35.89 35.89 1,337,620.30 0.00
05/12/2025 36.16 36.65 35.80 36.01 36.01 1,211,736.50 0.00
05/09/2025 34.49 35.05 34.49 34.83 34.83 807,812.19 23,381.00
05/08/2025 33.99 34.74 33.71 34.30 34.30 988,869.00 0.00
05/07/2025 33.51 34.20 33.28 33.58 33.58 78,946.58 0.00
05/06/2025 33.44 34.21 33.44 33.90 33.90 1,883,551.80 0.00
05/05/2025 33.87 34.21 33.70 33.86 33.86 980,247.00 0.00
05/02/2025 34.66 34.66 33.94 34.02 34.02 643,726.44 19,140.00
05/01/2025 34.70 34.70 33.99 34.03 34.03 510,211.79 0.00
04/30/2025 34.25 34.37 33.50 34.24 34.24 1,210,110.08 0.00
04/29/2025 34.88 35.15 34.47 35.00 35.00 1,653,960.00 0.00
04/28/2025 35.70 36.09 34.48 34.75 34.75 1,517,115.50 0.00
04/25/2025 35.48 35.86 35.40 35.85 35.85 607,191.45 17,640.00
04/24/2025 35.25 36.00 34.99 35.87 35.87 907,563.83 0.00
04/23/2025 36.20 36.68 34.95 35.01 35.01 1,227,485.61 0.00
04/22/2025 34.53 35.93 34.51 35.36 35.36 889,339.36 0.00
04/21/2025 34.85 34.94 33.98 34.27 34.27 937,250.23 0.00
04/17/2025 34.62 35.30 34.51 34.95 34.95 739,297.35 21,220.00
04/16/2025 34.36 35.22 34.13 34.59 34.59 1,262,223.69 0.00
04/15/2025 35.95 35.95 34.62 34.82 34.82 1,174,791.98 0.00
04/14/2025 35.44 36.24 35.20 35.77 35.77 576,404.86 0.00
04/11/2025 33.58 35.04 33.42 34.80 34.80 99,493.20 3,217.00
04/10/2025 34.56 35.04 32.69 33.28 33.28 2,158,807.04 0.00
04/09/2025 31.44 36.13 31.31 35.54 35.54 692,248.12 0.00
04/08/2025 35.67 35.85 31.44 31.62 31.62 892,727.46 0.00
04/07/2025 35.31 37.24 34.44 34.67 34.67 2,109,773.51 0.00
04/04/2025 38.19 38.23 36.45 36.73 36.73 306,952.61 40,702.00
04/03/2025 39.78 39.99 38.70 39.44 39.44 1,670,111.69 0.00
04/02/2025 39.61 40.00 39.34 39.77 39.77 606,890.20 0.00
04/01/2025 39.90 40.34 39.47 40.14 40.14 639,831.60 0.00
03/31/2025 39.46 40.00 39.17 39.79 39.79 1,440,557.16 0.00
03/28/2025 40.60 40.81 39.74 40.28 40.28 1,404,389.25 620,968.00
03/27/2025 41.21 41.23 40.32 40.56 40.56 1,018,745.52 0.00
03/26/2025 42.63 42.63 40.94 41.55 41.55 1,380,291.00 0.00
03/25/2025 43.11 43.37 42.22 42.74 42.74 1,977,109.66 0.00
03/24/2025 44.18 44.27 43.21 43.21 43.21 1,642,757.78 0.00
03/21/2025 43.77 44.60 43.46 43.78 43.78 397,828.86 9,106.00
03/20/2025 44.65 44.68 44.02 44.28 44.28 2,201,158.80 0.00
03/19/2025 45.64 45.88 45.17 45.49 45.49 2,261,307.90 0.00
03/18/2025 45.38 45.71 44.91 45.67 45.67 2,672,928.09 0.00
03/17/2025 43.43 45.70 43.35 45.55 45.55 275,213.10 0.00
03/14/2025 42.53 43.22 41.91 43.13 43.13 1,866,062.58 45,848.00
03/13/2025 41.32 42.31 41.20 42.09 42.09 1,132,515.63 0.00
03/12/2025 42.72 43.00 41.01 41.35 41.35 1,387,581.95 0.00
03/11/2025 42.00 42.87 41.34 42.77 42.77 2,699,343.01 0.00
03/10/2025 41.85 42.61 41.11 41.83 41.83 1,150,241.34 0.00
03/07/2025 41.41 42.71 41.31 42.05 42.05 2,637,670.35 108,822.00
03/06/2025 39.48 42.25 39.48 42.16 42.16 1,185,033.28 0.00
03/05/2025 38.37 39.77 0.00 39.77 39.77 2,159,232.61 0.00
03/04/2025 37.68 39.06 37.40 38.28 38.28 2,393,571.84 0.00
03/03/2025 38.96 39.07 37.40 37.40 37.40 1,754,434.00 0.00
02/28/2025 40.00 39.68 0.00 38.33 38.33 192,838.23 14,369.00
02/27/2025 39.77 40.44 39.62 40.02 40.02 991,295.40 0.00
02/26/2025 40.10 40.10 39.41 39.62 39.62 916,846.42 0.00
02/25/2025 39.89 40.42 39.36 39.79 39.79 1,901,802.84 0.00
02/24/2025 39.77 39.96 38.69 39.78 39.78 951,179.58 0.00
02/21/2025 40.01 40.30 39.47 39.69 39.69 1,009,396.08 29,127.00
02/20/2025 39.13 39.91 39.13 39.84 39.84 851,619.84 0.00
02/19/2025 38.26 39.00 37.82 38.80 38.80 844,132.80 0.00
02/18/2025 38.03 38.95 37.84 38.66 38.66 1,141,552.48 0.00
02/14/2025 40.17 40.42 38.42 38.53 38.53 2,199,369.46 58,971.00
02/13/2025 38.04 40.46 37.84 40.14 40.14 2,201,958.00 0.00
02/12/2025 37.90 38.20 37.44 37.46 37.46 692,295.03 0.00
02/11/2025 37.85 38.20 37.57 37.66 37.66 983,644.11 0.00
02/10/2025 38.82 38.86 38.27 38.47 38.47 618,179.07 0.00
02/07/2025 38.54 38.68 38.11 38.37 38.37 1,305,654.36 37,790.00
02/06/2025 38.48 39.00 38.20 38.35 38.35 957,231.90 0.00
02/05/2025 39.65 39.66 37.75 37.73 37.73 1,673,043.34 0.00
02/04/2025 39.57 40.23 39.57 39.95 39.95 591,943.88 0.00
02/03/2025 38.71 39.37 38.42 38.87 38.87 1,033,635.92 0.00
01/31/2025 40.96 41.13 39.18 39.27 39.27 848,035.65 48,150.00
01/30/2025 40.66 41.36 40.40 40.97 40.97 895,211.36 0.00
01/29/2025 39.10 40.26 39.10 40.37 40.37 744,343.25 0.00
01/28/2025 38.67 38.90 38.25 38.96 38.96 609,639.64 0.00
01/27/2025 38.86 39.12 38.39 38.66 38.66 805,106.52 0.00
01/24/2025 39.75 39.94 39.17 39.21 39.21 764,634.21 42,774.00
01/23/2025 39.22 39.44 38.84 39.21 39.21 1,715,788.62 0.00
01/22/2025 40.20 40.27 38.86 38.68 38.68 1,517,214.24 0.00
01/21/2025 40.57 40.65 39.82 39.96 39.96 1,308,577.83 0.00
01/17/2025 40.50 40.70 39.88 40.38 40.38 983,172.24 24,452.00
01/16/2025 40.05 40.15 39.60 40.15 40.15 1,055,560.00 0.00
01/15/2025 40.00 40.41 39.92 40.33 40.33 1,313,743.21 0.00
01/14/2025 39.05 39.93 39.05 40.09 40.09 1,615,776.14 0.00
01/13/2025 38.03 39.04 38.03 38.86 38.86 735,298.80 0.00
01/10/2025 38.60 38.74 38.19 38.30 38.30 692,693.80 34,578.00
01/09/2025 38.82 39.15 38.50 39.05 39.05 0.00 0.00
01/08/2025 38.82 39.12 38.50 39.05 39.05 1,034,942.15 0.00
01/07/2025 39.00 39.67 38.74 39.30 39.30 2,309,928.30 0.00
01/06/2025 37.79 38.89 37.51 38.57 38.57 2,209,203.36 0.00
01/03/2025 36.10 36.78 35.88 36.75 36.75 766,017.00 20,870.00
01/02/2025 36.81 36.98 35.86 36.16 36.16 761,654.74 0.00
12/31/2024 36.46 36.87 36.15 36.34 36.34 521,151.94 15,276.00
12/30/2024 36.71 36.85 36.42 36.47 36.47 1,281,801.90 0.00
12/27/2024 37.22 37.73 37.07 37.31 37.31 410,671.17 12,559.00
12/26/2024 37.41 37.64 37.27 37.40 37.40 454,119.99 0.00
12/24/2024 37.15 37.63 37.09 37.41 37.41 266,211.39 22,614.00
12/23/2024 37.74 37.74 36.97 37.29 37.29 838,452.93 0.00
12/20/2024 37.43 37.75 37.05 37.54 37.54 808,987.00 41,615.00
12/19/2024 37.75 38.41 37.34 37.77 37.77 2,191,401.45 0.00
12/18/2024 37.83 38.31 37.48 37.57 37.57 1,503,172.88 0.00
12/17/2024 37.41 37.93 37.22 37.95 37.95 722,680.29 0.00
12/16/2024 37.80 38.14 37.17 37.37 37.37 811,465.08 0.00
12/13/2024 39.04 39.05 37.79 37.79 37.79 1,114,393.00 49,675.00
12/12/2024 39.84 39.91 39.26 39.45 39.45 472,320.00 0.00
12/11/2024 40.22 40.28 39.57 40.15 40.15 979,030.80 0.00
12/10/2024 39.82 40.22 39.23 40.04 40.04 1,152,866.08 0.00
12/09/2024 38.06 40.97 0.00 40.47 40.47 727,875.40 0.00
12/06/2024 38.47 38.57 37.91 37.99 37.99 541,661.42 19,029.00
12/05/2024 37.80 38.65 37.73 37.96 37.96 1,342,486.20 0.00
12/04/2024 39.11 39.11 37.59 37.67 37.67 1,567,620.63 0.00
12/03/2024 39.73 40.07 39.07 39.25 39.25 1,634,315.28 0.00
12/02/2024 38.39 39.76 38.24 39.81 39.81 1,492,749.44 0.00
11/29/2024 37.98 38.69 37.45 38.46 38.46 1,751,237.64 92,936.00
11/27/2024 38.14 39.11 38.00 38.65 38.65 1,972,077.60 76,112.00
11/26/2024 38.34 38.57 38.00 38.07 38.07 692,740.00 0.00
11/25/2024 38.61 39.28 38.53 38.87 38.87 1,994,487.69 0.00
11/22/2024 38.57 39.23 37.87 38.16 38.16 1,362,655.44 74,468.00
11/21/2024 38.53 39.60 38.13 39.59 39.59 1,367,352.48 0.00
11/20/2024 38.59 39.77 38.26 38.88 38.88 1,600,191.45 0.00
11/19/2024 39.13 39.63 38.79 39.15 39.15 1,397,514.88 0.00
11/14/2024 38.22 38.61 37.68 37.86 37.86 887,979.23 0.00
11/13/2024 38.08 39.75 38.08 38.38 38.38 1,522,839.44 0.00
11/12/2024 37.17 37.61 36.76 37.04 37.04 1,156,899.24 0.00
11/11/2024 37.00 38.32 36.90 38.13 38.13 2,503,632.70 0.00
11/08/2024 37.15 37.39 35.89 36.40 36.40 1,268,321.60 63,791.00
11/07/2024 38.36 38.66 37.66 37.75 37.75 1,253,221.92 0.00
11/06/2024 37.75 38.01 36.65 37.68 37.68 1,962,511.20 0.00
11/05/2024 39.92 40.24 38.80 39.52 39.52 757,675.65 0.00
11/04/2024 39.30 40.95 39.16 39.80 39.80 1,666,709.03 0.00
11/01/2024 38.81 39.53 38.59 39.18 39.18 470,551.80 12,888.00
10/31/2024 38.55 38.97 38.29 38.45 38.45 721,035.98 0.00
10/30/2024 40.33 40.33 38.63 38.64 38.64 1,173,690.00 0.00
10/29/2024 41.61 41.98 40.40 40.51 40.51 1,075,256.93 0.00
10/28/2024 41.08 42.25 41.04 42.03 42.03 1,280,780.19 0.00
10/25/2024 40.67 41.30 40.49 40.83 40.83 864,861.06 40,289.00
10/24/2024 40.23 40.42 39.61 40.39 40.39 660,497.67 0.00
10/23/2024 40.37 40.64 39.63 39.86 39.86 897,328.32 0.00
10/22/2024 39.44 40.82 39.43 40.69 40.69 1,549,488.23 0.00
10/21/2024 38.91 39.49 38.70 39.45 39.45 1,138,763.70 0.00
10/18/2024 39.20 39.43 38.77 39.16 39.16 981,506.24 60,074.00
10/17/2024 38.65 39.04 38.16 38.59 38.59 1,671,757.39 0.00
10/16/2024 39.41 40.01 38.96 39.17 39.17 1,154,809.94 0.00
10/15/2024 39.50 39.90 38.75 38.75 38.75 1,451,071.25 0.00
10/14/2024 41.92 41.95 40.15 40.31 40.31 2,053,592.95 0.00
10/11/2024 42.74 43.28 42.31 42.51 42.51 2,399,689.50 127,066.00
10/10/2024 43.16 44.05 43.11 43.97 43.97 1,367,686.85 0.00
10/09/2024 42.84 43.53 42.67 43.38 43.38 2,288,772.18 0.00
10/08/2024 41.01 42.49 40.82 42.46 42.46 1,432,727.78 0.00
10/07/2024 42.60 43.31 41.87 42.63 42.63 2,068,876.53 0.00
10/04/2024 41.36 42.15 41.24 41.67 41.67 1,826,271.09 94,047.00
10/03/2024 40.46 40.57 39.76 40.52 40.52 1,949,457.72 0.00
10/02/2024 41.76 41.85 40.98 41.49 41.49 1,011,194.28 0.00
10/01/2024 41.36 41.68 40.68 41.46 41.46 958,513.74 0.00
09/30/2024 41.81 42.03 41.26 41.73 41.73 1,638,874.55 0.00
09/27/2024 42.00 42.36 41.28 41.73 41.73 1,680,341.91 78,112.00
09/26/2024 39.93 41.26 39.75 41.23 41.23 2,639,874.44 0.00
09/25/2024 39.34 39.46 38.55 38.58 38.58 1,073,358.00 0.00
09/24/2024 40.00 40.07 39.21 39.24 39.24 1,631,481.48 0.00
09/23/2024 37.62 38.35 37.34 37.88 37.88 1,114,164.44 0.00
09/20/2024 37.90 37.90 36.63 36.89 36.89 919,741.48 24,974.00
09/19/2024 38.87 38.87 38.08 38.17 38.17 1,032,651.18 0.00
09/18/2024 38.42 38.49 37.15 37.65 37.65 1,134,243.90 0.00
09/17/2024 38.22 38.72 38.06 38.44 38.44 1,323,066.36 0.00
09/16/2024 38.26 38.47 37.30 38.19 38.19 748,142.10 0.00
09/13/2024 38.33 38.80 38.17 38.29 38.29 798,461.37 42,354.00
09/12/2024 38.49 38.78 37.81 38.24 38.24 1,409,220.48 0.00
09/11/2024 34.88 39.03 0.00 38.34 38.34 2,455,561.98 0.00
09/10/2024 34.43 34.89 33.98 34.89 34.89 1,816,338.51 0.00
09/09/2024 34.32 34.95 34.32 34.59 34.59 623,671.31 0.00
09/06/2024 35.60 35.73 33.80 34.27 34.27 1,432,417.46 51,123.00
09/05/2024 36.64 36.74 35.83 35.83 35.83 1,229,004.83 0.00
09/04/2024 36.12 37.09 36.00 36.49 36.49 908,163.12 0.00
09/03/2024 37.94 37.94 36.27 36.38 36.38 1,854,252.22 0.00
08/30/2024 39.20 39.87 38.32 38.79 38.79 237,899.07 1,101,763.00
08/29/2024 37.48 39.26 37.10 38.70 38.70 1,524,393.00 0.00
08/28/2024 37.50 37.59 36.79 37.22 37.22 648,856.26 0.00
08/27/2024 38.03 38.25 37.52 37.58 37.58 1,282,981.20 0.00
08/26/2024 38.98 39.31 38.10 38.25 38.25 987,653.25 0.00
08/23/2024 37.84 38.93 37.72 38.63 38.63 1,736,186.72 45,385.00
08/22/2024 38.20 38.20 36.78 37.50 37.50 1,898,887.50 0.00
08/21/2024 37.81 38.44 37.12 38.41 38.41 365,240.69 0.00
08/20/2024 37.27 37.75 36.97 37.26 37.26 1,407,161.16 0.00
08/19/2024 37.28 37.78 36.62 37.49 37.49 971,403.39 0.00
08/16/2024 36.84 37.15 36.52 37.07 37.07 798,302.45 24,031.00
08/15/2024 36.46 37.30 36.44 36.94 36.94 892,950.62 0.00
08/14/2024 36.34 36.34 34.62 35.78 35.78 1,516,249.06 0.00
08/13/2024 35.21 36.48 35.05 36.38 36.38 1,365,814.34 0.00
08/12/2024 36.61 36.68 34.76 35.05 35.05 1,706,586.37 0.00
08/09/2024 37.29 37.77 36.25 36.63 36.63 1,120,731.48 102,935.00
08/08/2024 35.47 36.49 34.96 36.00 36.00 1,231,632.00 0.00
08/07/2024 35.48 35.68 34.75 34.81 34.81 2,225,159.63 0.00
08/06/2024 33.91 34.51 33.71 34.30 34.30 1,382,290.00 0.00
08/05/2024 32.99 35.03 32.24 33.81 33.81 1,815,461.76 0.00
08/02/2024 36.00 36.00 34.74 35.26 35.26 412,083.62 51,012.00
08/01/2024 37.90 38.32 36.19 36.60 36.60 2,031,409.80 0.00
07/31/2024 38.19 38.62 37.89 38.07 38.07 1,771,397.10 0.00
07/30/2024 37.74 38.22 37.48 37.80 37.80 1,348,817.40 0.00
07/29/2024 38.12 38.17 37.39 37.98 37.98 965,869.38 0.00
07/26/2024 38.63 38.87 37.79 38.30 38.30 1,343,985.30 63,754.00
07/25/2024 37.72 38.45 37.25 37.50 37.50 1,228,036.24 0.00
07/24/2024 38.50 38.71 37.36 37.81 37.81 2,441,013.60 0.00
07/23/2024 39.00 39.40 38.59 38.68 38.68 823,419.84 0.00
07/22/2024 40.29 40.29 39.06 39.73 39.73 1,003,540.07 0.00
07/19/2024 39.50 39.87 38.77 39.59 39.59 1,395,626.68 49,186.00
07/18/2024 40.96 41.64 39.48 39.66 39.66 2,095,158.48 0.00
07/17/2024 42.00 42.25 40.06 40.92 40.92 1,632,216.96 0.00
07/16/2024 41.85 42.65 41.21 42.62 42.62 1,343,851.22 0.00
07/15/2024 41.60 42.78 41.25 41.71 41.71 1,182,061.40 0.00
07/12/2024 42.56 42.87 42.17 42.87 42.87 1,360,792.29 31,881.00
07/11/2024 42.81 42.81 41.66 42.57 42.57 1,259,603.73 0.00
07/10/2024 40.32 42.15 40.32 41.59 41.59 1,288,291.84 0.00
07/09/2024 41.50 41.64 40.17 40.21 40.21 2,312,195.63 0.00
07/08/2024 41.41 41.87 41.27 41.50 41.50 628,227.00 0.00
07/05/2024 42.21 42.25 41.24 41.46 41.46 862,450.92 40,156.00
07/03/2024 41.17 42.76 40.95 42.27 42.27 1,209,217.89 37,446.00
07/02/2024 41.02 41.48 40.14 40.58 40.58 1,894,649.63 66,272.00
07/01/2024 40.75 41.49 40.15 40.38 40.38 1,518,288.00 0.00
06/28/2024 41.53 41.53 40.59 40.72 40.72 2,265,864.40 76,977.00
06/27/2024 42.37 42.37 41.07 41.54 41.54 1,429,266.78 0.00
06/26/2024 41.00 42.79 41.00 42.76 42.76 1,824,184.83 0.00
06/25/2024 40.96 41.19 40.00 40.23 40.23 1,467,027.18 55,563.00
06/24/2024 40.60 40.84 39.85 40.70 40.70 1,851,541.11 0.00
06/21/2024 40.49 41.37 40.30 40.82 40.82 1,740,279.06 53,751.00
06/20/2024 41.07 41.15 40.21 40.43 40.43 1,414,079.68 0.00
06/18/2024 42.00 42.45 41.12 41.60 41.60 1,685,590.40 41,264.00
06/17/2024 42.20 42.49 41.42 42.19 42.19 1,935,803.77 0.00
06/14/2024 43.01 43.06 41.57 42.41 42.41 2,570,003.59 62,346.00
06/13/2024 44.20 44.57 43.47 43.57 43.57 1,858,478.35 0.00
06/12/2024 46.14 46.34 44.21 44.52 44.52 1,685,527.20 62,079.00
06/11/2024 45.01 45.14 44.25 44.88 44.88 1,223,563.44 0.00
06/10/2024 45.22 45.88 44.81 45.86 45.86 649,194.16 0.00
06/07/2024 46.24 46.81 45.26 45.42 45.42 1,572,622.08 34,703.00
06/06/2024 46.36 47.07 46.11 47.02 47.02 883,458.78 0.00
06/05/2024 45.81 46.91 45.28 46.83 46.83 1,754,860.59 0.00
06/04/2024 45.55 45.97 45.25 45.56 45.56 911,191.11 0.00
06/03/2024 47.60 47.60 46.14 46.43 46.43 2,444,771.65 0.00
05/31/2024 47.19 48.20 46.10 46.72 46.72 2,370,786.25 74,770.00
05/30/2024 46.99 47.30 46.42 46.77 46.77 1,794,190.74 40,128.00
05/29/2024 48.62 48.84 47.03 47.04 47.04 1,988,380.80 0.00
05/28/2024 49.70 50.68 49.19 49.56 49.56 2,376,402.00 0.00
05/24/2024 48.59 49.72 48.17 49.44 49.44 3,049,558.08 71,716.00
05/23/2024 47.62 50.24 47.15 48.56 48.56 868,794.62 0.00
05/22/2024 46.70 47.73 46.46 47.52 47.52 2,292,174.72 0.00
05/21/2024 48.36 48.97 47.22 47.39 47.39 941,070.62 0.00
05/20/2024 47.85 48.89 47.38 48.82 48.82 1,364,226.08 0.00
05/17/2024 47.91 48.67 47.55 47.82 47.82 1,060,551.96 109,024.00
05/16/2024 48.04 48.49 47.20 47.87 47.87 1,701,347.67 0.00
05/15/2024 50.01 50.01 47.95 48.05 48.05 2,491,104.20 0.00
05/14/2024 48.49 49.67 48.48 49.46 49.46 2,434,322.28 0.00
05/13/2024 47.20 48.17 46.81 48.12 48.12 1,295,390.40 0.00
05/10/2024 48.66 48.66 46.45 46.77 46.77 2,945,527.83 62,979.00
05/09/2024 47.90 49.43 47.50 48.30 48.30 38,108.70 0.00
05/08/2024 47.24 47.96 46.73 47.71 47.71 2,584,689.25 0.00
05/07/2024 47.62 48.85 47.50 47.97 47.97 2,009,511.27 0.00
05/06/2024 48.45 48.50 47.65 47.91 47.91 1,470,549.54 0.00
05/03/2024 47.86 48.43 47.59 47.61 47.61 2,074,034.43 43,563.00
05/02/2024 46.60 47.20 45.55 46.66 46.66 1,255,107.34 0.00
05/01/2024 45.81 47.08 44.82 45.81 45.81 1,229,265.54 0.00
04/30/2024 45.83 46.25 45.05 45.70 45.70 2,436,175.60 0.00
04/29/2024 45.79 47.40 45.71 47.07 47.07 2,944,934.55 0.00
04/26/2024 43.81 44.54 43.81 44.14 44.14 824,623.48 18,682.00
04/25/2024 43.25 43.60 42.17 43.58 43.58 1,465,383.68 0.00
04/24/2024 44.01 44.81 42.78 43.28 43.28 2,086,850.33 0.00
04/23/2024 43.45 45.29 43.38 44.79 44.79 1,887,181.86 0.00
04/22/2024 44.60 44.79 42.85 43.96 43.96 1,719,915.20 0.00
04/19/2024 45.30 45.85 44.84 45.03 45.03 1,633,103.01 36,267.00
04/18/2024 46.02 46.50 45.65 45.81 45.81 1,418,094.36 0.00
04/17/2024 45.99 46.99 45.86 46.06 46.06 1,544,345.74 0.00
04/16/2024 45.91 46.36 45.53 45.57 45.57 1,782,151.56 0.00
04/15/2024 48.14 48.58 46.23 47.01 47.01 1,597,963.92 0.00
04/12/2024 50.84 51.12 47.92 47.98 47.98 1,962,849.15 40,914.00
04/11/2024 51.30 51.78 50.38 51.08 51.08 2,019,243.48 0.00
04/10/2024 50.15 51.45 49.78 51.13 51.13 3,173,485.71 0.00
04/09/2024 50.18 51.74 50.18 51.59 51.59 2,110,237.36 0.00
04/08/2024 48.98 50.58 48.35 49.85 49.85 3,042,395.35 0.00
04/05/2024 47.34 48.37 47.11 47.59 47.59 1,193,128.89 25,071.00
04/04/2024 50.13 50.40 47.64 47.76 47.76 2,512,080.48 0.00
04/03/2024 48.46 49.72 48.37 49.54 49.54 1,454,890.72 0.00
04/02/2024 49.80 49.80 48.84 49.00 49.00 0.00 0.00
04/01/2024 49.80 49.80 48.84 49.00 49.00 430,710.00 0.00
03/28/2024 49.10 49.54 48.29 49.16 49.16 1,644,844.44 33,459.00
03/27/2024 46.15 48.89 46.15 48.43 48.43 2,582,214.70 0.00
03/26/2024 46.36 47.10 45.93 45.95 45.95 1,804,088.90 0.00
03/25/2024 46.98 47.47 46.32 46.41 46.41 1,949,637.69 0.00
03/22/2024 48.71 49.06 47.81 48.02 48.02 1,902,648.44 39,622.00
03/21/2024 49.65 51.00 49.57 49.65 49.65 1,356,400.69 0.00
03/20/2024 47.83 51.16 47.80 50.58 50.58 1,808,184.42 0.00
03/19/2024 48.82 48.86 47.91 48.04 48.04 1,560,819.60 0.00
03/18/2024 51.65 51.65 50.02 50.09 50.09 1,838,653.63 0.00
03/15/2024 49.42 50.73 49.07 50.39 50.39 2,755,354.11 54,686.00
03/14/2024 49.03 49.57 48.31 49.01 49.01 2,233,483.72 0.00
03/13/2024 50.06 51.25 50.03 50.37 50.37 1,835,734.65 0.00
03/12/2024 48.98 50.40 0.00 49.85 49.85 103,837.55 0.00
03/11/2024 47.25 49.21 47.25 48.93 48.93 2,543,087.82 0.00
03/08/2024 47.97 48.08 46.08 46.20 46.20 1,710,693.24 37,032.00
03/07/2024 46.71 47.26 46.05 46.74 46.74 1,120,772.70 0.00
03/06/2024 46.14 47.28 45.02 46.35 46.35 73,095.03 0.00
03/05/2024 46.20 46.52 44.60 44.56 44.56 802,050.68 0.00
03/04/2024 50.61 50.61 47.88 48.11 48.11 1,060,584.95 0.00
03/01/2024 50.79 51.54 50.20 51.44 51.44 386,828.80 7,520.00
02/29/2024 46.02 51.54 0.00 49.74 49.74 2,237,416.83 0.00
02/28/2024 46.35 46.78 46.03 46.00 46.00 2,671,639.36 0.00
02/27/2024 44.66 46.03 44.66 45.66 45.66 269,748.89 0.00
02/26/2024 43.19 44.29 43.02 44.11 44.11 1,034,671.98 0.00
02/23/2024 43.12 44.45 42.92 44.05 44.05 1,830,233.45 41,549.00
02/22/2024 43.10 43.81 42.95 43.14 43.14 1,820,943.78 0.00
02/21/2024 42.60 43.70 42.37 42.91 42.91 1,807,340.34 0.00
02/20/2024 43.80 43.92 41.83 42.38 42.38 1,208,872.72 0.00
02/16/2024 42.38 43.76 42.13 43.32 43.32 2,345,204.05 54,143.00
02/15/2024 40.12 42.51 40.12 41.63 41.63 1,882,633.49 45,223.00
02/14/2024 40.70 41.27 40.31 40.43 40.43 1,307,142.33 32,331.00
02/13/2024 40.84 41.11 39.53 39.70 39.70 2,599,079.60 65,468.00
02/12/2024 40.19 42.69 40.18 41.99 41.99 1,428,499.80 34,020.00
02/09/2024 40.34 40.70 39.86 40.17 40.17 1,055,788.11 26,283.00
02/08/2024 40.59 40.59 39.75 40.42 40.42 1,131,840.84 28,002.00
02/07/2024 40.52 41.01 0.00 40.56 40.56 1,940,430.96 47,841.00
02/06/2024 40.00 40.93 39.91 40.38 40.38 2,447,108.76 60,602.00
02/05/2024 38.98 39.94 38.50 39.70 39.70 2,516,424.20 63,386.00
02/02/2024 41.20 41.33 40.07 40.77 40.77 1,407,665.79 34,527.00
02/01/2024 43.17 43.46 42.00 42.09 42.09 667,463.22 15,858.00
01/31/2024 43.79 44.15 42.42 42.47 42.47 1,707,591.29 40,207.00
01/30/2024 45.66 45.86 44.85 45.06 45.06 2,577,927.66 57,211.00
01/29/2024 46.50 46.50 45.52 46.96 46.96 1,717,565.05 0.00
01/26/2024 47.53 48.13 46.99 47.08 47.08 1,255,670.68 26,671.00
01/25/2024 48.51 48.63 46.61 46.93 46.93 2,542,338.89 54,173.00
01/24/2024 50.42 50.70 48.78 48.84 48.84 2,358,972.00 48,300.00
01/23/2024 48.83 49.36 48.12 48.72 48.72 2,325,892.80 47,740.00
01/22/2024 46.89 49.45 46.69 48.02 48.02 4,657.94 97.00
01/19/2024 48.06 48.19 46.57 47.75 47.75 2,972,055.50 62,242.00
01/18/2024 49.09 49.30 47.59 47.93 47.93 2,134,850.13 44,541.00
01/17/2024 48.05 48.99 47.32 48.63 48.63 653,733.09 13,443.00
01/16/2024 49.73 49.90 48.40 49.19 49.19 2,944,169.07 59,853.00
01/12/2024 50.01 50.91 0.00 48.42 48.42 2,564,274.78 52,959.00
01/11/2024 50.75 50.98 49.14 50.01 50.01 736,347.24 14,724.00
01/10/2024 51.49 52.41 49.55 50.48 50.48 3,135,060.40 62,105.00
01/09/2024 53.40 53.57 52.35 52.77 52.77 2,937,494.82 55,666.00
01/08/2024 53.80 54.27 53.51 53.95 53.95 2,301,021.45 42,651.00
01/05/2024 55.00 55.61 54.41 54.95 54.95 2,391,259.15 43,517.00
01/04/2024 57.44 57.44 55.12 55.55 55.55 825,917.40 14,868.00
01/03/2024 58.51 58.71 56.49 57.49 57.49 1,029,071.00 17,900.00
01/02/2024 59.30 60.38 59.00 59.27 59.27 2,737,622.03 46,189.00
12/29/2023 61.60 61.70 59.37 60.15 60.15 946,400.10 15,734.00
12/28/2023 64.09 64.62 61.88 62.13 62.13 1,981,201.44 31,888.00
12/27/2023 61.77 61.89 60.61 60.93 60.93 2,384,739.27 39,139.00
12/26/2023 61.20 61.49 60.34 61.40 61.40 1,762,855.40 28,711.00
12/22/2023 58.76 60.49 58.58 60.03 60.03 2,341,530.18 39,006.00
12/21/2023 58.48 58.76 57.62 58.28 58.28 3,101,778.16 53,222.00
12/20/2023 57.47 58.52 56.28 56.51 56.51 3,227,794.69 57,119.00
12/19/2023 59.19 59.69 57.77 57.98 57.98 157,531.66 2,717.00
12/18/2023 58.06 58.39 56.45 56.66 56.66 553,058.26 9,761.00
12/15/2023 56.62 57.87 56.06 57.34 57.34 1,385,219.72 24,158.00
12/14/2023 56.06 57.75 55.28 57.23 57.23 3,185,029.05 55,658.00
12/13/2023 50.92 54.58 50.74 54.32 54.32 66,324.72 1,221.00
12/12/2023 50.01 50.25 48.86 49.75 49.75 164,075.50 3,298.00
12/11/2023 50.15 50.20 49.35 50.00 50.00 2,879,250.00 57,585.00
12/08/2023 53.00 53.62 51.65 51.68 51.68 77,364.96 1,497.00
12/07/2023 51.10 52.87 50.93 51.97 51.97 784,850.94 15,102.00
12/06/2023 50.65 51.66 49.80 49.82 49.82 1,593,492.70 31,985.00
12/05/2023 49.00 49.68 48.82 49.04 49.04 385,748.64 7,866.00
12/04/2023 52.62 52.83 49.22 49.36 49.36 1,036,652.42 21,004.00
12/01/2023 50.71 54.11 50.13 53.80 53.80 1,368,887.20 25,444.00
11/30/2023 50.68 51.28 49.91 50.59 50.59 73,709.63 1,457.00
11/29/2023 51.10 51.50 49.99 50.45 50.45 2,986,791.35 59,203.00
11/28/2023 49.78 51.29 49.78 50.08 50.08 2,629,700.80 52,510.00
11/27/2023 49.32 50.05 48.30 49.99 49.99 2,838,982.09 56,791.00
11/24/2023 50.61 52.42 50.34 50.93 50.93 2,759,269.28 54,183.00
11/22/2023 51.36 51.71 50.14 50.88 50.88 1,957,557.12 38,474.00
11/21/2023 52.39 52.91 51.36 51.36 51.36 2,520,902.88 49,083.00
11/20/2023 50.72 53.69 50.64 52.38 52.38 508,819.32 9,714.00
11/17/2023 47.89 50.82 47.77 50.65 50.65 3,205,334.60 63,284.00
11/16/2023 50.52 50.68 46.91 47.43 47.43 790,183.80 16,660.00
11/15/2023 52.57 53.09 51.05 51.29 51.29 764,836.48 14,912.00
11/14/2023 50.29 51.99 50.12 51.90 51.90 110,391.30 2,127.00
11/13/2023 45.81 50.88 44.92 48.53 48.53 577,215.82 11,894.00
11/10/2023 47.19 47.27 46.00 46.65 46.65 1,981,831.95 42,483.00
11/09/2023 48.59 49.33 47.07 47.19 47.19 1,697,377.11 35,969.00
11/08/2023 48.71 49.24 48.00 48.08 48.08 1,333,306.48 27,731.00
11/07/2023 47.90 48.86 47.37 48.74 48.74 1,676,094.12 34,392.00
11/06/2023 49.78 50.38 0.00 47.67 47.67 2,717,666.70 57,010.00
11/03/2023 49.46 50.72 49.13 49.85 49.85 1,874,559.40 37,604.00
11/02/2023 47.25 48.84 46.53 47.96 47.96 453,365.88 9,453.00
11/01/2023 48.05 48.18 46.93 47.44 47.44 730,481.12 15,398.00
10/31/2023 48.67 49.55 48.16 48.43 48.43 3,062,471.05 63,235.00
10/30/2023 51.57 52.23 48.72 48.73 48.73 1,280,185.83 26,271.00
10/27/2023 51.93 52.41 50.79 51.05 51.05 1,574,433.05 30,841.00
10/26/2023 52.09 52.58 50.87 51.11 51.11 3,143,776.10 61,510.00
10/25/2023 51.20 51.42 50.08 50.85 50.85 2,945,943.90 57,934.00
10/24/2023 51.75 52.34 51.50 51.70 51.70 2,476,016.40 47,892.00
10/23/2023 50.86 51.30 49.77 50.50 50.50 2,575,651.50 51,003.00
10/20/2023 52.09 52.42 51.41 51.71 51.71 2,643,518.62 51,122.00
10/19/2023 54.59 54.59 52.37 52.72 52.72 225,114.40 4,270.00
10/18/2023 57.80 57.82 55.01 55.48 55.48 2,032,065.96 36,627.00
10/17/2023 56.69 59.67 56.67 59.48 59.48 3,723,745.40 62,605.00
10/16/2023 57.00 58.37 56.89 57.11 57.11 3,355,498.05 58,755.00
10/13/2023 58.20 58.96 56.43 57.49 57.49 3,106,299.68 54,032.00
10/12/2023 58.66 59.95 58.04 58.72 58.72 1,476,749.28 25,149.00
10/11/2023 57.20 58.00 56.55 56.99 56.99 298,627.60 5,240.00
10/10/2023 54.48 56.82 54.19 56.82 56.82 876,391.68 15,424.00
10/09/2023 53.99 54.67 52.50 53.05 53.05 1,983,486.45 37,389.00
10/06/2023 52.87 54.95 52.51 54.59 54.59 2,270,780.23 41,597.00
10/05/2023 54.36 54.70 52.73 53.09 53.09 1,196,276.97 22,533.00
10/04/2023 55.38 55.82 53.77 55.01 55.01 2,570,727.32 46,732.00
10/03/2023 55.50 55.78 54.44 54.56 54.56 2,494,101.28 45,713.00
10/02/2023 59.10 59.21 56.08 56.25 56.25 3,644,550.00 64,792.00
09/28/2023 55.38 58.55 55.38 58.22 58.22 455,163.96 7,818.00
09/27/2023 56.05 56.41 54.33 54.80 54.80 2,369,058.80 43,231.00
09/26/2023 55.60 56.94 55.44 55.66 55.66 2,835,510.94 50,948.00
09/25/2023 56.24 57.12 56.08 56.36 56.36 181,535.56 3,221.00
09/22/2023 58.64 59.24 56.71 56.74 56.74 3,021,858.92 53,258.00
09/21/2023 58.80 58.39 0.00 57.63 57.63 3,211,258.86 55,722.00
09/20/2023 60.53 61.06 58.68 58.79 58.79 2,089,749.34 35,546.00
09/19/2023 60.12 60.49 59.34 59.96 59.96 2,243,403.40 37,415.00
09/18/2023 61.00 61.41 59.55 60.08 60.08 2,584,581.52 43,019.00
09/15/2023 61.48 62.59 61.05 61.44 61.44 337,797.12 5,498.00
09/14/2023 60.57 61.25 60.45 61.08 61.08 2,519,672.16 41,252.00
09/13/2023 58.80 60.53 58.75 60.33 60.33 3,568,097.19 59,143.00
09/12/2023 59.75 59.87 58.07 58.17 58.17 2,760,859.89 47,466.00
09/11/2023 59.90 60.14 59.46 59.57 59.57 3,129,509.95 52,535.00
09/08/2023 61.00 61.13 59.14 59.27 59.27 2,991,179.09 50,467.00
09/07/2023 61.59 62.17 60.60 60.83 60.83 3,421,991.65 56,255.00
09/06/2023 62.69 63.36 61.74 62.19 62.19 1,245,130.26 20,023.00
09/05/2023 62.96 63.63 62.74 63.15 63.15 991,202.40 15,696.00
09/01/2023 63.09 64.47 62.62 63.24 63.24 1,866,275.64 29,511.00
08/31/2023 62.26 62.76 61.91 62.46 62.46 2,159,054.82 34,567.00
08/30/2023 63.02 63.36 62.34 62.39 62.39 3,255,946.93 52,187.00
08/29/2023 61.64 63.47 61.61 62.98 62.98 376,872.32 5,984.00
08/28/2023 63.18 64.06 61.48 61.66 61.66 1,029,598.68 16,698.00
08/25/2023 65.35 65.60 63.22 63.63 63.63 838,197.99 13,173.00
08/24/2023 66.21 66.41 65.13 65.14 65.14 4,067,732.44 62,446.00
08/23/2023 64.99 66.26 64.69 66.01 66.01 3,556,217.39 53,878.00
08/22/2023 65.63 65.94 65.11 65.26 65.26 950,903.46 14,571.00
08/21/2023 64.62 65.94 64.61 65.09 65.09 1,667,152.28 25,615.00
08/18/2023 62.99 63.76 62.51 63.42 63.42 1,255,272.06 19,793.00
08/17/2023 63.75 65.75 62.98 63.68 63.68 3,863,656.64 60,673.00
08/16/2023 64.41 65.85 64.32 64.74 64.74 492,865.62 7,613.00
08/14/2023 66.10 66.64 64.88 66.23 66.23 3,955,520.52 59,724.00
08/11/2023 68.37 68.40 67.33 67.42 67.42 3,971,914.46 58,913.00
08/10/2023 70.90 70.90 68.81 69.42 69.42 2,854,272.72 41,116.00
08/09/2023 69.87 70.14 69.00 69.58 69.58 3,241,593.04 46,588.00
08/08/2023 68.84 69.95 68.00 69.82 69.82 4,031,476.62 57,741.00
08/07/2023 70.67 70.99 69.70 69.97 69.97 3,279,983.69 46,877.00
08/03/2023 72.48 72.48 70.07 70.46 70.46 673,949.90 9,565.00
08/02/2023 70.81 71.50 69.85 70.60 70.60 500,977.60 7,096.00
08/01/2023 73.48 73.48 71.49 72.06 72.06 10,809.00 150.00
07/31/2023 74.57 75.09 73.37 73.55 73.55 2,260,191.50 30,730.00
07/28/2023 73.12 74.74 72.56 74.64 74.64 3,878,816.88 51,967.00
07/27/2023 74.76 74.99 71.99 72.10 72.10 585,019.40 8,114.00
07/26/2023 75.53 75.85 74.45 74.50 74.50 2,615,322.50 35,105.00
07/25/2023 74.00 75.75 73.98 75.05 75.05 4,748,922.65 63,281.00
07/24/2023 73.50 73.50 71.23 72.22 72.22 3,647,037.78 50,499.00
07/21/2023 76.90 77.09 74.25 74.55 74.55 3,403,505.70 45,654.00
07/20/2023 79.47 79.78 76.82 78.15 78.15 1,922,255.55 24,597.00
07/19/2023 79.47 80.06 78.18 79.83 79.83 3,060,602.37 38,339.00
07/18/2023 79.00 80.07 78.40 79.45 79.45 3,822,975.10 48,118.00
07/17/2023 77.78 79.14 76.65 78.99 78.99 33,807.72 428.00
07/14/2023 78.15 79.17 77.17 78.14 78.14 213,400.34 2,731.00
07/13/2023 80.50 80.70 78.42 78.42 78.42 4,436,219.40 56,570.00
07/12/2023 80.29 81.50 80.04 80.06 80.06 4,667,978.36 58,306.00
07/11/2023 79.99 80.31 78.57 79.41 79.41 4,407,175.59 55,499.00
07/10/2023 78.66 79.56 77.96 79.47 79.47 1,835,482.57 23,098.00
07/07/2023 74.52 79.29 74.50 79.24 79.24 4,259,625.44 53,756.00
07/06/2023 74.79 74.86 72.55 74.51 74.51 594,996.93 7,986.00
07/05/2023 75.83 77.73 75.51 76.30 76.30 223,406.40 2,928.00
07/03/2023 73.49 76.55 73.36 76.55 76.55 3,771,924.70 49,274.00
06/30/2023 71.82 72.96 71.50 72.77 72.77 4,037,352.37 55,481.00
06/29/2023 70.46 71.65 70.34 71.47 71.47 3,205,929.79 44,857.00
06/28/2023 71.81 72.20 69.18 70.42 70.42 2,627,933.56 37,318.00
06/27/2023 71.95 72.50 70.92 72.22 72.22 3,076,933.10 42,605.00
06/26/2023 69.98 71.86 69.98 71.46 71.46 2,039,539.86 28,541.00
06/23/2023 70.25 70.32 69.24 69.62 69.62 3,154,273.34 45,307.00
06/22/2023 72.07 72.18 70.31 70.85 70.85 3,430,415.30 48,418.00