Cotizaciones > TNA > Cotización Histórica

Cotizacion histórica de TNA

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
01/17/2024 32.12 33.04 31.80 32.53 32.53 2,034,328.61 62,537.00
01/16/2024 34.01 34.32 33.15 33.40 33.40 2,000,693.40 59,901.00
01/12/2024 36.30 36.87 34.54 34.76 34.76 2,168,919.72 62,397.00
01/11/2024 35.59 35.72 33.84 35.01 35.01 2,023,157.88 57,788.00
01/10/2024 35.75 36.10 34.84 35.73 35.73 1,726,687.98 48,326.00
01/09/2024 35.53 36.32 35.01 35.90 35.90 1,857,358.30 51,737.00
01/08/2024 35.00 36.94 34.52 36.93 36.93 233,508.39 6,323.00
01/05/2024 34.71 36.19 34.52 35.09 35.09 555,895.78 15,842.00
01/04/2024 35.50 36.20 35.40 35.67 35.67 1,365,875.64 38,292.00
01/03/2024 37.43 37.57 35.36 35.67 35.67 891,607.32 24,996.00
01/02/2024 38.62 39.90 38.10 38.11 38.11 442,266.55 11,605.00
12/29/2023 41.09 41.40 39.51 40.02 40.02 1,582,791.00 39,550.00
12/28/2023 41.37 42.15 41.02 41.36 41.36 1,046,449.36 25,301.00
12/27/2023 41.76 42.36 41.13 41.84 41.84 979,850.96 23,419.00
12/26/2023 40.42 41.80 40.13 41.67 41.67 1,916,194.95 45,985.00
12/22/2023 39.63 40.78 39.28 39.98 39.98 2,185,346.78 54,661.00
12/21/2023 38.34 38.98 37.77 38.77 38.77 1,949,278.06 50,278.00
12/20/2023 39.42 40.78 37.75 38.02 38.02 2,293,594.52 60,326.00
12/19/2023 38.22 39.69 37.98 39.67 39.67 1,206,047.34 30,402.00
12/18/2023 37.94 38.41 37.24 37.53 37.53 2,417,435.55 64,422.00
12/15/2023 38.54 38.88 36.82 37.58 37.58 2,356,266.00 62,700.00
12/14/2023 37.42 39.12 37.20 38.60 38.60 1,938,028.80 50,208.00
12/13/2023 32.27 35.56 31.54 35.43 35.43 455,346.36 12,852.00
12/12/2023 32.23 32.56 31.39 32.30 32.30 456,457.53 14,134.00
12/11/2023 32.08 32.52 31.67 32.28 32.28 1,200,460.92 37,189.00
12/08/2023 31.34 32.61 31.17 32.37 32.37 1,789,866.78 55,294.00
12/07/2023 30.91 31.48 30.48 31.31 31.31 1,066,230.74 34,054.00
12/06/2023 31.63 32.75 30.71 30.84 30.84 107,724.12 3,493.00
12/05/2023 31.82 31.82 30.77 31.00 31.00 1,840,129.00 59,359.00
12/04/2023 30.94 32.31 30.84 32.07 32.07 985,543.17 30,731.00
12/01/2023 28.55 31.18 28.08 31.06 31.06 950,218.58 30,593.00
11/30/2023 28.98 29.26 28.42 28.59 28.59 1,364,200.44 47,716.00
11/29/2023 28.75 29.78 28.37 28.39 28.39 755,239.70 26,607.00
11/28/2023 28.31 28.58 27.66 28.03 28.03 1,707,671.69 60,923.00
11/27/2023 28.28 28.56 27.68 28.55 28.55 227,400.75 7,965.00
11/24/2023 28.10 28.87 27.96 28.67 28.67 1,650,904.61 57,583.00
11/22/2023 28.16 28.73 27.84 28.22 28.22 1,031,779.64 36,562.00
11/21/2023 28.21 28.36 27.62 27.68 27.68 121,404.48 4,386.00
11/20/2023 28.41 28.92 28.03 28.80 28.80 84,960.00 2,950.00
11/17/2023 27.92 28.43 27.74 28.25 28.25 1,104,716.25 39,105.00
11/16/2023 28.27 28.49 26.85 27.32 27.32 488,372.32 17,876.00
11/15/2023 28.43 30.00 28.27 28.71 28.71 185,007.24 6,444.00
11/14/2023 26.62 28.42 26.61 28.33 28.33 1,837,398.81 64,857.00
11/13/2023 24.02 24.68 23.73 24.52 24.52 1,063,754.88 43,392.00
11/10/2023 24.02 24.66 23.43 24.53 24.53 241,645.03 9,851.00
11/09/2023 25.30 25.30 23.54 23.55 23.55 1,125,972.60 47,812.00
11/08/2023 25.62 25.80 24.57 24.71 24.71 1,523,618.60 61,660.00
11/07/2023 25.57 25.99 25.14 25.78 25.78 1,685,058.14 65,363.00
11/06/2023 26.92 27.14 0.00 25.95 25.95 1,225,955.85 47,243.00
11/03/2023 26.20 27.43 26.19 26.93 26.93 1,517,963.31 56,367.00
11/02/2023 24.03 24.97 23.86 24.88 24.88 13,310.80 535.00
11/01/2023 22.69 23.15 22.13 23.09 23.09 616,733.90 26,710.00
10/31/2023 22.26 22.90 22.04 22.78 22.78 920,884.35 40,434.00
10/30/2023 22.41 22.82 21.69 22.17 22.17 645,922.95 29,135.00
10/27/2023 22.75 22.87 21.58 21.75 21.75 728,000.86 33,479.00
10/26/2023 22.63 23.27 22.23 22.66 22.66 1,118,613.28 49,376.00
10/25/2023 23.00 23.26 22.35 22.47 22.47 814,131.60 36,240.00
10/24/2023 23.63 24.10 23.20 23.68 23.68 1,036,402.56 43,767.00
10/23/2023 23.31 24.06 22.90 23.09 23.09 72,964.40 3,160.00
10/20/2023 24.60 24.73 23.65 23.70 23.70 75,579.30 3,189.00
10/19/2023 25.65 26.22 24.53 24.71 24.71 928,577.09 37,579.00
10/18/2023 26.96 26.98 25.74 25.86 25.86 1,197,938.64 46,324.00
10/17/2023 26.19 28.26 26.18 27.55 27.55 1,587,899.35 57,637.00
10/16/2023 26.11 26.86 25.84 26.72 26.72 565,422.98 21,165.00
10/13/2023 26.42 26.59 25.23 25.46 25.46 406,214.30 15,955.00
10/12/2023 28.16 28.16 25.73 26.20 26.20 416,370.40 15,892.00
10/11/2023 28.30 28.82 27.47 28.07 28.07 1,372,847.56 48,908.00
10/10/2023 27.45 28.73 27.44 28.21 28.21 417,631.44 14,807.00
10/09/2023 26.31 27.55 26.27 27.30 27.30 939,174.60 34,402.00
10/06/2023 25.65 27.24 25.26 26.83 26.83 628,090.30 23,410.00
10/05/2023 25.86 26.37 25.48 26.16 26.16 1,019,690.64 38,979.00
10/04/2023 25.97 26.25 25.12 26.15 26.15 1,305,602.87 49,937.00
10/03/2023 26.91 27.11 25.71 26.05 26.05 1,650,732.10 63,380.00
10/02/2023 28.57 28.74 27.02 27.39 27.39 956,585.44 34,931.00
09/28/2023 28.48 29.67 28.43 29.20 29.20 1,514,081.90 51,861.00
09/27/2023 28.21 28.91 27.74 28.45 28.45 1,118,654.00 39,320.00
09/26/2023 28.27 28.97 27.67 27.74 27.74 1,787,371.42 64,433.00
09/25/2023 27.96 28.98 27.90 28.83 28.83 604,478.61 20,967.00
09/22/2023 28.87 29.26 28.41 28.44 28.44 106,621.56 3,749.00
09/21/2023 29.38 29.49 28.75 28.78 28.78 1,204,241.54 41,843.00
09/20/2023 31.36 31.93 30.09 30.09 30.09 1,936,050.78 64,342.00
09/19/2023 31.43 31.82 30.71 31.01 31.01 955,480.12 30,812.00
09/18/2023 32.09 32.10 31.42 31.44 31.44 260,826.24 8,296.00
09/15/2023 32.68 32.83 31.62 32.04 32.04 861,004.70 26,877.00
09/14/2023 32.59 33.36 32.45 33.16 33.16 944,131.52 28,472.00
09/13/2023 32.62 32.79 31.53 31.82 31.82 1,987,801.20 62,480.00
09/12/2023 32.37 33.06 32.22 32.48 32.48 1,659,695.52 51,099.00
09/11/2023 33.01 33.27 32.49 32.55 32.55 50,061.90 1,538.00
09/08/2023 32.67 32.81 32.10 32.37 32.37 868,519.47 26,831.00
09/07/2023 33.03 33.11 32.19 32.63 32.63 1,690,951.86 51,822.00
09/06/2023 34.08 34.63 33.02 33.63 33.63 1,255,609.68 37,336.00
09/05/2023 35.58 35.71 33.99 33.99 33.99 2,089,601.71 61,486.00
09/01/2023 35.84 36.81 35.71 36.25 36.25 669,537.50 18,470.00
08/31/2023 35.39 35.97 35.06 35.12 35.12 948,626.32 27,011.00
08/30/2023 34.60 35.63 34.37 35.32 35.32 1,219,356.32 34,528.00
08/29/2023 33.40 34.93 32.93 34.85 34.85 1,141,023.85 32,741.00
08/28/2023 33.07 34.05 33.05 33.47 33.47 80,696.17 2,411.00
08/25/2023 32.68 33.14 31.38 32.62 32.62 1,685,445.36 51,677.00
08/24/2023 33.38 33.93 32.24 32.44 32.44 1,261,688.92 38,893.00
08/23/2023 32.71 33.82 32.40 33.62 33.62 2,135,777.74 63,527.00
08/22/2023 33.28 33.54 32.31 32.62 32.62 337,551.76 10,348.00
08/21/2023 33.11 33.38 32.24 32.88 32.88 358,753.68 10,911.00
08/18/2023 31.79 33.40 31.65 33.08 33.08 1,950,562.20 58,965.00
08/17/2023 34.04 34.23 32.59 32.66 32.66 883,872.89 27,067.00
08/16/2023 35.01 35.59 33.82 33.82 33.82 257,268.74 7,607.00
08/14/2023 36.15 36.53 35.40 36.52 36.52 488,418.48 13,374.00
08/11/2023 36.19 37.15 36.07 36.73 36.73 261,370.68 7,116.00
08/10/2023 37.55 38.60 36.17 36.61 36.61 706,499.78 19,298.00
08/09/2023 37.94 37.94 36.74 37.16 37.16 474,570.36 12,771.00
08/08/2023 37.50 38.16 36.55 38.13 38.13 1,446,423.42 37,934.00
08/07/2023 39.01 39.22 37.85 38.80 38.80 2,400,400.80 61,866.00
08/03/2023 38.84 39.63 38.12 39.09 39.09 2,470,800.72 63,208.00
08/02/2023 39.66 39.90 38.73 39.44 39.44 645,238.40 16,360.00
08/01/2023 40.80 41.12 39.78 41.02 41.02 2,557,408.30 62,353.00
07/31/2023 40.55 41.62 40.51 41.62 41.62 1,918,451.50 46,100.00
07/28/2023 39.93 40.53 39.67 40.29 40.29 878,362.29 21,801.00
07/27/2023 41.03 41.18 38.31 38.80 38.80 276,605.20 7,129.00
07/26/2023 39.28 40.75 39.27 40.35 40.35 1,902,549.17 47,157.00
07/25/2023 39.20 40.19 39.11 39.40 39.40 617,477.23 15,674.00
07/24/2023 39.24 40.17 38.88 39.41 39.41 1,019,970.21 25,881.00
07/21/2023 40.34 40.37 38.93 39.06 39.06 1,558,728.36 39,906.00
07/20/2023 40.72 40.72 39.08 39.63 39.63 1,210,537.98 30,546.00
07/19/2023 40.54 41.15 40.12 40.64 40.64 1,858,589.12 45,733.00
07/18/2023 38.78 40.37 38.66 40.12 40.12 2,294,703.52 57,196.00
07/17/2023 37.42 39.17 37.28 38.69 38.69 1,998,609.33 51,657.00
07/14/2023 38.60 38.62 36.78 37.49 37.49 501,766.16 13,384.00
07/13/2023 38.18 38.84 37.75 38.68 38.68 1,467,983.36 37,952.00
07/12/2023 38.31 38.45 37.51 37.71 37.71 2,116,888.56 56,136.00
07/11/2023 35.88 36.77 35.43 36.59 36.59 418,626.19 11,441.00
07/10/2023 33.71 35.57 33.50 35.57 35.57 1,558,179.42 43,806.00
07/07/2023 32.86 34.72 32.85 33.88 33.88 215,883.36 6,372.00
07/06/2023 33.24 33.29 31.64 32.79 32.79 481,521.15 14,685.00
07/05/2023 35.23 35.28 34.28 34.48 34.48 650,612.20 18,872.00
07/03/2023 35.14 36.19 35.03 35.80 35.80 1,160,958.20 32,429.00
06/30/2023 35.87 35.98 35.15 35.36 35.36 180,618.88 5,108.00
06/29/2023 33.91 35.24 33.82 34.99 34.99 248,743.91 7,109.00
06/28/2023 33.01 33.80 32.59 33.68 33.68 27,613.50 820.00
06/27/2023 32.09 33.55 31.70 33.25 33.25 1,964,347.32 59,087.00
06/26/2023 31.73 32.91 31.63 31.90 31.90 1,086,577.80 34,062.00
06/23/2023 31.84 32.74 31.50 31.70 31.70 951,538.90 30,017.00
06/22/2023 33.80 33.80 32.83 33.25 33.25 1,669,382.75 50,207.00
06/21/2023 33.91 34.73 33.45 34.09 34.09 836,070.97 24,529.00
06/20/2023 34.55 34.77 33.80 34.55 34.55 1,333,920.63 38,614.00
06/16/2023 36.13 36.45 34.53 35.00 35.00 1,150,845.57 32,886.00
06/15/2023 34.55 35.95 34.50 35.67 35.67 778,497.75 21,825.00
06/14/2023 36.47 36.95 34.29 35.01 35.01 170,404.34 4,868.00
06/13/2023 35.44 36.82 35.33 36.27 36.27 483,878.07 13,341.00
06/12/2023 34.74 35.53 34.16 35.01 35.01 919,432.62 26,262.00
06/09/2023 35.39 35.53 34.31 34.60 34.60 1,073,153.60 31,016.00
06/08/2023 35.61 35.98 34.58 35.44 35.44 1,060,923.90 29,940.00
06/07/2023 34.67 36.23 34.67 35.91 35.91 162,025.92 4,512.00
06/06/2023 31.22 34.37 31.21 34.06 34.06 401,124.62 11,777.00
06/05/2023 32.50 32.55 30.97 31.52 31.52 1,560,996.48 49,524.00
06/02/2023 30.85 32.91 30.56 32.90 32.90 1,721,558.30 52,327.00
06/01/2023 28.82 29.97 28.34 29.63 29.63 1,446,062.52 48,804.00
05/31/2023 29.24 29.89 28.06 28.80 28.80 728,599.89 25,303.00
05/30/2023 30.27 30.67 29.28 29.66 29.66 523,825.26 17,661.00
05/26/2023 29.10 30.09 28.96 29.94 29.94 105,760.36 3,533.00
05/25/2023 29.62 29.71 28.30 29.05 29.05 573,940.85 19,757.00
05/24/2023 30.27 30.37 29.30 29.72 29.72 792,275.76 26,658.00
05/23/2023 30.97 32.36 30.73 30.81 30.81 304,125.51 9,871.00
05/22/2023 30.35 31.56 30.05 31.16 31.16 1,642,692.88 52,718.00
05/19/2023 31.32 31.37 29.65 30.07 30.07 1,239,004.28 41,204.00
05/18/2023 29.83 30.85 29.57 30.67 30.67 403,862.56 13,168.00
05/17/2023 28.81 30.31 28.20 30.17 30.17 1,248,344.09 41,377.00
05/16/2023 28.95 28.99 28.25 28.26 28.26 922,321.62 32,637.00
05/15/2023 28.80 29.98 28.59 29.56 29.56 1,237,056.44 41,849.00
05/12/2023 28.97 29.25 28.00 28.53 28.53 1,603,219.10 56,204.00
05/11/2023 28.81 29.08 28.25 28.73 28.73 1,131,358.67 39,379.00
05/10/2023 30.20 30.20 28.59 29.43 29.43 1,909,211.70 64,884.00
05/09/2023 28.69 29.34 28.30 28.99 28.99 437,806.98 15,102.00
05/08/2023 29.87 29.98 28.79 29.26 29.26 740,365.78 25,303.00
05/05/2023 28.89 29.77 28.83 29.44 29.44 942,462.72 32,013.00
05/04/2023 27.99 28.11 26.75 27.49 27.49 212,690.13 7,737.00
05/03/2023 28.48 30.07 28.44 28.53 28.53 1,437,883.47 50,399.00
05/02/2023 29.62 29.62 27.32 28.14 28.14 1,100,077.02 39,093.00
05/01/2023 29.89 31.10 29.80 30.13 30.13 231,790.09 7,693.00
04/28/2023 29.08 30.32 29.01 30.04 30.04 1,599,333.72 53,249.00
04/27/2023 28.46 29.33 27.93 29.27 29.27 286,114.25 9,775.00
04/26/2023 28.58 29.17 27.98 28.21 28.21 1,312,103.52 46,512.00
04/25/2023 30.41 30.53 29.02 29.03 29.03 364,587.77 12,559.00
04/24/2023 31.31 31.86 30.84 31.31 31.31 100,254.62 3,202.00
04/21/2023 31.52 31.59 30.50 31.42 31.42 304,725.50 9,700.00
04/20/2023 31.19 31.88 30.88 31.29 31.29 1,921,336.99 61,414.00
04/19/2023 31.18 32.08 30.92 31.86 31.86 962,713.62 30,217.00
04/18/2023 32.52 32.55 31.12 31.68 31.68 2,042,789.76 64,482.00
04/17/2023 31.15 32.14 31.09 32.09 32.09 1,051,685.57 32,773.00
04/14/2023 31.90 32.37 30.33 30.94 30.94 1,760,702.58 56,907.00
04/13/2023 31.02 32.10 30.72 31.85 31.85 1,685,937.99 52,942.00
04/12/2023 32.23 32.30 30.52 30.64 30.64 57,572.56 1,879.00
04/11/2023 31.00 31.75 30.82 31.33 31.33 431,194.79 13,763.00
04/10/2023 29.25 30.67 29.25 30.61 30.61 1,296,945.70 42,370.00
04/06/2023 29.60 29.96 29.08 29.69 29.69 716,004.04 24,116.00
04/05/2023 29.94 30.20 29.04 29.57 29.57 907,734.20 30,703.00
04/04/2023 32.42 32.52 29.95 30.47 30.47 1,239,671.95 40,685.00
04/03/2023 32.43 32.91 31.13 32.20 32.20 464,130.80 14,414.00
03/31/2023 31.12 32.29 31.11 32.20 32.20 383,824.00 11,920.00
03/30/2023 31.37 31.60 30.15 30.49 30.49 1,231,460.61 40,389.00
03/29/2023 30.60 30.71 29.93 30.68 30.68 1,576,491.80 51,385.00
03/28/2023 29.47 30.18 29.26 29.69 29.69 5,284.82 178.00
03/27/2023 29.88 30.29 29.13 29.83 29.83 941,166.33 31,551.00
03/24/2023 27.35 28.98 26.71 28.83 28.83 636,278.10 22,070.00
03/23/2023 29.09 30.16 27.36 28.10 28.10 1,561,011.20 55,552.00
03/22/2023 31.09 31.49 28.52 28.52 28.52 272,765.28 9,564.00
03/21/2023 31.09 31.92 30.80 31.21 31.21 1,004,369.01 32,181.00
03/20/2023 29.29 30.51 29.08 29.60 29.60 145,276.80 4,908.00
03/17/2023 29.96 30.25 28.27 28.55 28.55 1,437,349.75 50,345.00
03/16/2023 28.70 31.67 28.20 30.99 30.99 453,848.55 14,645.00
03/15/2023 28.94 29.92 28.11 29.78 29.78 1,724,262.00 57,900.00
03/14/2023 32.40 32.74 30.39 31.45 31.45 1,022,911.25 32,525.00
03/13/2023 29.40 31.37 28.57 29.71 29.71 1,118,492.37 37,647.00
03/10/2023 33.71 33.71 30.17 30.86 30.86 402,969.88 13,058.00
03/09/2023 37.42 37.76 34.31 34.60 34.60 667,434.00 19,290.00
03/08/2023 37.50 37.97 36.50 37.14 37.14 1,623,092.28 43,702.00
03/07/2023 38.70 38.90 37.18 37.65 37.65 2,453,475.23 65,174.00
03/06/2023 40.51 40.62 38.20 38.41 38.41 1,251,743.49 32,589.00
03/03/2023 39.34 40.74 38.59 40.48 40.48 2,077,595.52 51,324.00
03/02/2023 37.65 39.11 37.24 39.11 39.11 475,616.71 12,161.00
03/01/2023 38.50 39.28 37.88 38.56 38.56 360,720.58 9,356.00
02/28/2023 38.47 39.60 38.44 38.85 38.85 655,399.50 16,870.00
02/27/2023 39.06 39.71 38.21 38.21 38.21 935,564.04 24,488.00
02/24/2023 37.55 38.26 37.04 37.74 37.74 465,560.64 12,336.00
02/23/2023 39.33 39.86 37.69 39.44 39.44 1,624,060.32 41,178.00
02/22/2023 38.40 39.18 37.74 38.08 38.08 2,181,108.16 57,277.00
02/21/2023 40.30 40.68 38.03 38.41 38.41 2,080,016.73 54,153.00
02/17/2023 41.03 41.98 40.48 41.88 41.88 333,909.24 7,973.00
02/16/2023 40.99 43.04 40.67 41.84 41.84 2,128,819.20 50,880.00
02/15/2023 40.57 42.81 40.28 42.75 42.75 879,923.25 20,583.00
02/14/2023 40.77 42.47 40.00 41.87 41.87 573,409.65 13,695.00
02/13/2023 40.27 41.78 39.57 41.52 41.52 205,897.68 4,959.00
02/10/2023 39.55 40.38 39.10 40.32 40.32 1,221,937.92 30,306.00
02/09/2023 42.80 43.35 40.55 40.63 40.63 1,818,761.32 44,764.00
02/08/2023 42.91 43.58 41.50 42.01 42.01 988,251.64 23,527.00
02/07/2023 42.35 43.69 41.18 43.26 43.26 657,638.52 15,202.00
02/06/2023 43.85 44.33 42.31 42.62 42.62 1,665,394.20 39,080.00
02/03/2023 44.21 46.22 43.89 44.58 44.58 1,354,875.36 30,392.00
02/02/2023 44.18 46.30 43.95 45.04 45.04 743,835.60 16,515.00
02/01/2023 41.02 44.24 40.45 44.07 44.07 543,277.39 12,329.00
01/31/2023 38.73 40.92 38.72 40.73 40.73 814,355.62 19,994.00
01/30/2023 39.03 40.13 38.48 38.78 38.78 2,267,466.60 58,470.00
01/27/2023 39.16 40.56 39.01 40.38 40.38 866,393.28 21,456.00
01/26/2023 39.76 40.31 38.13 39.04 39.04 1,448,032.64 37,091.00
01/25/2023 37.59 38.82 36.64 38.69 38.69 2,377,539.19 61,451.00
01/24/2023 38.30 39.08 37.87 38.54 38.54 1,659,686.56 43,064.00
01/23/2023 37.62 39.24 37.12 38.59 38.59 2,138,078.95 55,405.00
01/20/2023 36.02 37.34 35.20 37.16 37.16 1,284,175.28 34,558.00
01/19/2023 36.06 36.31 34.95 35.90 35.90 928,876.60 25,874.00
01/18/2023 39.02 39.93 36.83 36.88 36.88 970,586.88 26,321.00
01/17/2023 38.79 39.26 38.27 38.68 38.68 1,779,666.80 46,010.00
01/13/2023 37.23 38.86 37.14 38.85 38.85 1,101,280.95 28,347.00
01/12/2023 36.77 38.07 35.78 37.91 37.91 2,433,480.81 64,191.00
01/11/2023 35.40 36.13 35.09 35.95 35.95 1,663,837.90 46,282.00
01/10/2023 33.39 34.92 33.20 34.72 34.72 2,187,707.20 63,010.00
01/09/2023 34.15 34.77 33.45 33.49 33.49 1,143,616.52 34,148.00
01/06/2023 32.11 33.60 31.37 33.37 33.37 1,285,812.84 38,532.00
01/05/2023 31.74 31.87 30.57 31.36 31.36 846,741.78 27,005.00
01/04/2023 31.80 32.92 31.63 32.05 32.05 453,635.70 14,154.00
01/03/2023 32.53 33.31 30.37 31.03 31.03 1,024,052.06 33,002.00
12/30/2022 31.11 31.74 30.75 31.40 31.40 1,639,959.20 52,228.00
12/29/2022 30.35 32.20 30.23 31.88 31.88 1,921,088.80 60,260.00
12/28/2022 31.26 31.70 29.68 29.84 29.84 1,005,011.20 33,680.00
12/27/2022 31.87 31.95 30.89 31.32 31.32 600,717.60 19,180.00
12/23/2022 31.40 31.89 30.77 31.58 31.58 343,653.56 10,882.00
12/22/2022 31.86 31.94 29.85 31.09 31.09 1,271,531.93 40,905.00
12/21/2022 31.97 33.25 31.86 32.65 32.65 936,891.75 28,695.00
12/20/2022 30.50 31.74 30.26 31.35 31.35 1,414,386.60 45,116.00
12/19/2022 32.21 32.42 30.50 30.76 30.76 1,518,928.80 49,380.00
12/16/2022 31.90 32.49 31.14 32.15 32.15 608,310.15 18,921.00
12/15/2022 34.33 34.55 32.49 32.97 32.97 590,888.34 17,922.00
12/14/2022 36.23 37.16 34.78 35.14 35.14 1,767,401.44 50,296.00
12/13/2022 38.83 39.30 35.54 36.19 36.19 1,694,162.47 46,813.00
12/12/2022 34.30 35.57 33.84 35.50 35.50 114,381.00 3,222.00
12/09/2022 34.90 35.48 34.42 34.42 34.42 1,606,415.82 46,671.00
12/08/2022 35.45 36.55 34.77 35.23 35.23 965,125.85 27,395.00
12/07/2022 34.92 35.93 34.55 34.88 34.88 1,508,420.48 43,246.00
12/06/2022 36.80 36.84 34.52 34.84 34.84 2,212,967.12 63,518.00
12/05/2022 39.40 39.51 36.39 36.69 36.69 2,047,228.62 55,798.00
12/02/2022 37.85 40.62 37.81 40.18 40.18 151,920.58 3,781.00
12/01/2022 40.24 40.90 38.97 39.70 39.70 883,126.50 22,245.00
11/30/2022 36.91 39.23 35.78 39.02 39.02 405,495.84 10,392.00
11/29/2022 36.51 37.47 36.51 36.84 36.84 953,419.20 25,880.00
11/28/2022 37.88 38.34 36.10 36.26 36.26 869,007.16 23,966.00
11/25/2022 38.44 39.24 38.24 38.77 38.77 1,128,633.47 29,111.00
11/23/2022 38.00 38.90 37.55 38.50 38.50 996,635.55 25,890.00
11/22/2022 37.69 38.35 36.86 38.27 38.27 1,495,782.95 39,085.00
11/21/2022 37.08 37.29 36.29 36.90 36.90 465,678.00 12,620.00
11/18/2022 38.21 38.66 37.01 37.66 37.66 299,547.64 7,954.00
11/17/2022 36.43 37.25 35.77 36.49 36.49 1,178,991.90 32,310.00
11/16/2022 39.61 39.64 37.77 37.95 37.95 1,024,194.60 26,988.00
11/15/2022 40.43 41.47 39.35 40.42 40.42 1,239,802.66 30,673.00
11/14/2022 39.13 40.41 38.46 39.42 39.42 23,573.16 598.00
11/11/2022 39.22 41.08 39.15 39.93 39.93 432,801.27 10,839.00
11/10/2022 36.98 38.85 36.54 38.78 38.78 958,719.16 24,722.00
11/09/2022 34.89 35.25 33.00 33.11 33.11 834,537.55 25,205.00
11/08/2022 36.23 37.23 34.54 36.18 36.18 1,872,387.36 51,752.00
11/07/2022 35.98 36.45 34.75 35.95 35.95 1,657,007.40 46,092.00
11/04/2022 35.44 36.02 33.49 35.36 35.36 1,437,675.72 40,664.00
11/03/2022 33.40 34.92 32.70 34.08 34.08 1,954,249.44 57,343.00
11/02/2022 38.03 39.39 34.66 34.69 34.69 1,609,581.31 46,399.00
11/01/2022 39.54 39.76 38.08 38.57 38.57 670,076.61 17,373.00
10/31/2022 37.72 38.95 37.25 38.39 38.39 1,692,394.65 44,090.00
10/28/2022 36.26 38.41 35.61 38.27 38.27 2,285,675.75 59,725.00
10/27/2022 36.77 37.58 35.72 35.87 35.87 150,761.61 4,203.00
10/26/2022 35.93 37.79 35.39 35.85 35.85 158,385.30 4,418.00
10/25/2022 32.76 35.71 32.73 35.26 35.26 2,152,129.36 61,036.00
10/24/2022 32.58 32.93 31.34 32.67 32.67 142,245.18 4,354.00
10/21/2022 30.48 32.49 29.87 32.26 32.26 1,401,406.66 43,441.00
10/20/2022 31.57 32.77 29.99 30.29 30.29 1,411,059.65 46,585.00
10/19/2022 32.24 32.75 30.45 31.55 31.55 1,262,347.05 40,011.00
10/18/2022 34.12 34.92 32.38 33.19 33.19 1,588,001.81 47,853.00
10/17/2022 31.04 32.31 31.00 32.09 32.09 1,305,100.30 40,670.00
10/14/2022 32.56 33.21 29.23 29.24 29.24 1,111,470.88 38,012.00
10/13/2022 27.91 32.24 27.18 31.84 31.84 275,659.27 8,659.00
10/12/2022 30.00 30.27 28.72 29.66 29.66 1,685,221.88 56,818.00
10/11/2022 29.50 31.16 28.35 29.89 29.89 490,315.56 16,404.00
10/10/2022 30.76 30.89 29.35 29.87 29.87 1,807,105.13 60,499.00
10/07/2022 32.32 32.58 30.00 30.44 30.44 837,526.16 27,514.00
10/06/2022 33.42 34.76 32.89 33.35 33.35 1,482,718.77 44,466.00
10/05/2022 33.18 34.32 32.01 33.89 33.89 1,081,236.47 31,909.00
10/04/2022 32.80 34.75 32.80 34.74 34.74 2,208,282.84 63,566.00
10/03/2022 30.01 31.56 28.93 31.11 31.11 813,682.05 26,155.00
09/30/2022 29.23 31.17 28.76 28.81 28.81 1,172,392.31 40,701.00
09/29/2022 30.34 30.43 28.15 29.43 29.43 1,901,707.74 64,618.00
09/28/2022 29.35 32.09 29.02 31.51 31.51 1,846,319.02 58,604.00
09/27/2022 29.58 30.31 28.09 28.81 28.81 511,607.98 17,758.00
09/26/2022 29.24 31.07 28.24 28.50 28.50 1,660,068.00 58,248.00
09/23/2022 30.68 30.82 28.48 29.80 29.80 890,990.20 29,899.00
09/22/2022 34.20 34.55 31.69 32.13 32.13 453,804.12 14,124.00
09/21/2022 36.85 37.85 34.47 34.51 34.51 1,465,018.52 42,452.00
09/20/2022 36.50 36.56 35.22 36.06 36.06 331,463.52 9,192.00
09/19/2022 35.47 37.73 35.44 37.59 37.59 2,410,233.21 64,119.00
09/16/2022 36.75 37.11 35.37 36.66 36.66 2,320,321.38 63,293.00
09/15/2022 38.52 40.31 37.87 38.34 38.34 274,131.00 7,150.00
09/14/2022 39.01 39.42 37.72 39.31 39.31 2,283,124.80 58,080.00
09/13/2022 40.59 41.29 38.29 38.75 38.75 1,117,240.00 28,832.00
09/12/2022 43.25 44.04 42.82 43.97 43.97 1,426,474.74 32,442.00
09/09/2022 41.04 42.55 40.94 42.38 42.38 1,029,876.38 24,301.00
09/08/2022 38.04 40.05 37.41 40.03 40.03 1,824,099.35 45,574.00
09/07/2022 36.45 39.21 36.42 39.05 39.05 47,680.05 1,221.00
09/06/2022 38.14 38.32 36.22 36.73 36.73 1,899,198.11 51,707.00
09/02/2022 40.00 40.27 37.21 37.75 37.75 30,011.25 795.00
09/01/2022 38.93 38.95 37.04 38.73 38.73 1,510,547.46 39,002.00
08/31/2022 40.98 41.49 39.84 40.11 40.11 2,315,750.85 57,735.00
08/30/2022 42.99 43.05 40.10 40.81 40.81 1,117,404.12 27,384.00
08/29/2022 42.50 43.81 42.15 42.62 42.62 107,658.12 2,526.00
08/26/2022 48.59 48.64 45.01 45.06 45.06 607,318.68 13,478.00
08/25/2022 47.19 48.65 46.90 48.60 48.60 2,729,230.20 56,157.00
08/24/2022 45.36 47.12 44.94 46.49 46.49 2,834,541.79 60,971.00
08/23/2022 45.44 46.84 45.12 45.38 45.38 888,131.98 19,571.00
08/22/2022 46.27 46.45 44.77 45.21 45.21 934,897.59 20,679.00
08/19/2022 49.96 50.12 47.80 48.26 48.26 2,395,964.22 49,647.00
08/18/2022 50.71 51.81 50.04 51.50 51.50 42,693.50 829.00
08/17/2022 51.47 51.88 49.62 50.53 50.53 376,296.91 7,447.00
08/16/2022 52.84 54.03 51.72 53.25 53.25 3,107,616.75 58,359.00
08/15/2022 51.56 53.38 51.08 53.34 53.34 2,745,569.82 51,473.00
08/12/2022 50.48 52.84 49.95 52.78 52.78 2,744,771.12 52,004.00
08/11/2022 50.58 52.15 49.54 49.75 49.75 762,568.00 15,328.00
08/10/2022 47.83 49.47 47.48 49.24 49.24 2,304,087.32 46,793.00
08/09/2022 46.76 46.84 44.62 45.40 45.40 431,073.00 9,495.00
08/08/2022 46.83 48.59 46.65 47.28 47.28 2,977,930.80 62,985.00
08/05/2022 43.53 46.01 43.29 45.96 45.96 286,253.70 6,229.00
08/04/2022 45.22 45.34 44.19 44.88 44.88 1,496,344.08 33,341.00
08/03/2022 44.16 45.40 43.73 45.07 45.07 2,327,009.17 51,631.00
08/02/2022 42.85 44.59 42.18 43.23 43.23 226,309.05 5,235.00
08/01/2022 42.47 44.15 41.42 43.37 43.37 2,015,056.94 46,462.00
07/29/2022 42.60 43.70 41.94 43.43 43.43 1,666,495.96 38,372.00
07/28/2022 41.47 42.69 39.81 42.59 42.59 623,475.01 14,639.00
07/27/2022 39.01 41.39 38.72 40.85 40.85 1,856,264.85 45,441.00
07/26/2022 38.57 38.78 37.80 38.21 38.21 1,422,028.31 37,221.00
07/25/2022 38.73 39.26 37.73 38.95 38.95 1,199,504.20 30,796.00
07/22/2022 40.61 40.79 37.45 38.44 38.44 905,223.56 23,549.00
07/21/2022 39.03 40.30 38.00 40.30 40.30 1,283,998.30 31,861.00
07/20/2022 37.98 39.94 37.80 39.74 39.74 711,584.44 17,906.00
07/19/2022 35.61 38.08 35.58 37.99 37.99 2,241,941.86 59,014.00
07/18/2022 35.84 36.53 34.03 34.30 34.30 301,737.10 8,797.00
07/15/2022 33.75 34.74 32.53 34.65 34.65 581,981.40 16,796.00
07/14/2022 32.16 32.86 31.17 32.62 32.62 1,166,328.10 35,755.00
07/13/2022 32.38 34.21 32.17 33.72 33.72 1,197,161.16 35,503.00
07/12/2022 33.82 34.87 33.22 33.79 33.79 778,454.02 23,038.00
07/11/2022 35.45 35.85 33.88 34.10 34.10 2,092,171.40 61,354.00
07/08/2022 35.99 37.13 35.10 36.31 36.31 1,315,039.27 36,217.00
07/07/2022 34.72 36.54 34.71 36.33 36.33 2,027,395.65 55,805.00
07/06/2022 34.50 35.17 32.87 33.91 33.91 1,204,042.37 35,507.00
07/05/2022 32.25 34.70 31.11 34.69 34.69 1,656,794.40 47,760.00
07/01/2022 32.51 34.05 31.72 33.91 33.91 2,127,343.85 62,735.00
06/30/2022 31.99 33.84 31.18 32.70 32.70 1,802,979.90 55,137.00
06/29/2022 34.60 34.71 32.47 33.52 33.52 1,402,610.88 41,844.00
06/28/2022 37.34 38.09 34.51 34.62 34.62 2,088,866.94 60,337.00
06/27/2022 36.56 37.39 35.65 36.75 36.75 2,149,985.25 58,503.00
06/24/2022 33.94 36.16 33.75 36.08 36.08 1,649,325.04 45,713.00
06/23/2022 32.21 33.34 31.27 33.16 33.16 2,086,791.96 62,931.00
06/22/2022 30.89 32.81 30.60 31.99 31.99 1,925,989.94 60,206.00
06/21/2022 32.12 33.25 31.43 32.10 32.10 1,474,288.80 45,928.00
06/17/2022 30.14 31.79 30.10 31.24 31.24 2,000,359.68 64,032.00
06/16/2022 32.33 32.58 29.20 29.76 29.76 246,323.52 8,277.00
06/15/2022 34.26 35.94 32.87 34.63 34.63 891,653.24 25,748.00
06/14/2022 34.00 34.33 32.26 33.27 33.27 1,996.20 60.00
06/13/2022 36.00 36.84 33.14 33.63 33.63 1,746,204.12 51,924.00
06/10/2022 40.64 41.33 38.62 39.33 39.33 490,327.11 12,467.00
06/09/2022 44.85 45.29 42.73 42.81 42.81 857,612.73 20,033.00
06/08/2022 47.09 47.64 44.91 45.60 45.60 260,011.20 5,702.00
06/07/2022 44.46 47.80 44.16 47.76 47.76 2,969,764.56 62,181.00
06/06/2022 46.56 46.61 44.85 45.62 45.62 1,267,369.22 27,781.00
06/03/2022 45.19 45.66 44.09 45.05 45.05 2,907,977.50 64,550.00
06/02/2022 43.28 46.23 43.02 46.19 46.19 1,281,449.17 27,743.00
06/01/2022 44.52 45.02 41.36 43.13 43.13 713,542.72 16,544.00
05/31/2022 44.99 45.30 42.98 43.76 43.76 1,120,693.60 25,610.00
05/27/2022 42.85 45.49 42.65 45.49 45.49 1,613,575.79 35,471.00
05/26/2022 40.26 42.88 40.17 42.13 42.13 1,373,185.22 32,594.00
05/25/2022 37.05 40.19 37.03 39.54 39.54 135,226.80 3,420.00
05/24/2022 38.19 38.36 35.39 37.44 37.44 2,366,919.36 63,219.00
05/23/2022 39.07 39.73 37.50 39.25 39.25 1,533,144.25 39,061.00
05/20/2022 39.52 39.74 35.13 38.02 38.02 1,682,841.24 44,262.00
05/19/2022 37.17 39.66 37.16 38.15 38.15 1,562,852.90 40,966.00
05/18/2022 40.99 41.60 37.27 38.02 38.02 221,922.74 5,837.00
05/17/2022 41.04 42.56 40.07 42.43 42.43 1,726,094.83 40,681.00
05/16/2022 39.11 40.38 38.22 38.89 38.89 156,104.46 4,014.00
05/13/2022 37.59 40.30 37.58 39.47 39.47 8,762.34 222.00
05/12/2022 34.35 37.14 33.81 36.16 36.16 1,417,725.12 39,207.00
05/11/2022 37.74 39.72 34.67 34.90 34.90 1,204,538.60 34,514.00
05/10/2022 39.36 40.22 35.25 37.72 37.72 737,199.68 19,544.00
05/09/2022 41.12 41.65 37.11 37.73 37.73 742,979.16 19,692.00
05/06/2022 44.84 45.15 41.63 43.12 43.12 594,193.60 13,780.00
05/05/2022 50.06 50.07 43.55 45.18 45.18 47,258.28 1,046.00
05/04/2022 48.24 51.92 45.72 51.58 51.58 2,015,797.98 39,081.00
05/03/2022 46.59 48.52 45.71 47.75 47.75 1,766,941.00 37,004.00
05/02/2022 45.26 47.28 0.00 46.58 46.58 2,721,250.18 58,421.00
04/29/2022 48.75 50.45 44.88 45.12 45.12 2,316,551.04 51,342.00
04/28/2022 48.52 50.16 45.24 49.35 49.35 2,608,196.85 52,851.00
04/27/2022 47.38 48.97 46.36 46.97 46.97 2,332,516.73 49,665.00
04/26/2022 51.22 51.44 47.29 47.48 47.48 3,033,734.60 63,895.00
04/25/2022 50.17 52.65 48.77 52.43 52.43 542,860.22 10,354.00
04/22/2022 55.08 55.48 51.19 51.53 51.53 1,407,335.83 27,311.00
04/21/2022 61.56 62.02 55.19 55.83 55.83 1,375,148.73 24,631.00
04/20/2022 60.50 61.21 59.46 59.87 59.87 3,538,556.48 59,104.00
04/19/2022 56.05 59.77 56.01 59.19 59.19 2,049,986.46 34,634.00
04/18/2022 56.59 57.24 54.99 55.82 55.82 3,646,608.96 65,328.00
04/14/2022 58.90 59.96 56.98 56.99 56.99 2,046,225.95 35,905.00
04/13/2022 56.01 59.19 55.97 58.77 58.77 2,634,365.25 44,825.00
04/12/2022 56.82 59.27 54.97 55.59 55.59 1,902,845.70 34,230.00
04/11/2022 55.51 57.32 54.55 54.98 54.98 3,255,585.72 59,214.00
04/08/2022 57.38 58.30 55.89 56.17 56.17 3,467,261.76 61,728.00
04/07/2022 58.16 59.11 55.19 57.55 57.55 1,471,841.25 25,575.00
04/06/2022 59.25 59.64 56.88 58.16 58.16 3,319,307.52 57,072.00
04/05/2022 65.40 66.81 60.37 60.85 60.85 808,392.25 13,285.00
04/04/2022 65.39 65.82 63.54 65.57 65.57 4,229,855.13 64,509.00
04/01/2022 63.80 65.19 62.78 65.04 65.04 1,712,308.08 26,327.00
03/31/2022 64.74 66.37 63.09 63.13 63.13 3,414,133.53 54,081.00
03/30/2022 68.87 69.17 64.23 65.14 65.14 2,778,742.12 42,658.00
03/29/2022 65.72 69.69 65.62 69.08 69.08 2,725,136.92 39,449.00
03/28/2022 63.53 64.05 61.21 64.02 64.02 1,676,811.84 26,192.00
03/25/2022 63.98 64.44 62.47 64.06 64.06 3,535,087.04 55,184.00
03/24/2022 62.37 63.76 60.96 63.68 63.68 2,728,242.24 42,843.00
03/23/2022 63.73 64.70 61.54 61.66 61.66 1,095,636.54 17,769.00
03/22/2022 63.85 66.21 63.51 64.91 64.91 42,775.69 659.00
03/21/2022 64.79 65.69 61.84 63.12 63.12 2,910,463.20 46,110.00
03/18/2022 61.97 65.00 61.90 64.80 64.80 2,844,849.60 43,902.00
03/17/2022 59.07 62.95 58.64 62.86 62.86 2,457,574.56 39,096.00
03/16/2022 56.35 60.00 55.31 59.98 59.98 2,472,049.55 41,218.00
03/15/2022 53.01 54.87 52.54 54.73 54.73 2,380,755.00 43,500.00
03/14/2022 56.24 56.25 51.71 52.55 52.55 1,751,701.70 33,334.00
03/11/2022 59.39 60.20 56.08 56.23 56.23 1,146,304.78 20,386.00
03/10/2022 56.43 58.32 55.66 57.82 57.82 409,712.52 7,086.00
03/09/2022 57.20 59.52 56.72 59.36 59.36 247,471.84 4,169.00
03/08/2022 53.99 58.30 53.26 55.45 55.45 1,330,966.35 24,003.00
03/07/2022 58.09 58.55 53.81 54.27 54.27 3,055,238.19 56,297.00
03/04/2022 58.76 59.73 56.31 56.82 56.82 2,374,848.72 41,796.00
03/03/2022 63.68 63.68 59.28 59.87 59.87 998,451.99 16,677.00
03/02/2022 59.86 63.76 59.79 63.24 63.24 4,140,322.80 65,470.00
03/01/2022 61.65 62.60 57.79 58.71 58.71 3,383,868.27 57,637.00
02/28/2022 59.64 63.33 59.62 60.76 60.76 832,715.80 13,705.00
02/25/2022 58.20 61.12 56.68 60.76 60.76 3,204,603.92 52,742.00
02/24/2022 49.53 57.51 49.22 57.43 57.43 3,499,554.48 60,936.00
02/23/2022 57.85 58.47 53.86 54.10 54.10 1,960,421.70 36,237.00
02/22/2022 58.22 59.92 55.45 57.72 57.72 382,048.68 6,619.00
02/18/2022 60.44 62.00 58.46 58.94 58.94 2,731,456.42 46,343.00
02/17/2022 63.93 64.26 60.30 60.89 60.89 2,437,731.15 40,035.00
02/16/2022 64.58 66.40 63.42 65.59 65.59 2,867,660.39 43,721.00
02/15/2022 62.31 65.29 62.18 64.61 64.61 1,923,504.31 29,771.00
02/14/2022 61.32 62.99 59.23 61.11 61.11 1,377,847.17 22,547.00
02/11/2022 63.20 65.42 59.57 60.69 60.69 1,599,060.12 26,348.00
02/10/2022 62.50 68.37 62.28 62.76 62.76 2,983,359.36 47,536.00
02/09/2022 64.17 65.86 63.96 65.66 65.66 2,335,854.50 35,575.00
02/08/2022 59.51 62.59 59.46 62.39 62.39 2,758,511.46 44,214.00
02/07/2022 58.58 61.02 58.23 60.02 60.02 569,529.78 9,489.00
02/04/2022 57.42 60.06 55.55 59.86 59.86 926,273.64 15,474.00
02/03/2022 59.07 61.18 57.75 57.79 57.79 626,154.65 10,835.00
02/02/2022 63.42 63.72 59.46 61.26 61.26 113,453.52 1,852.00
02/01/2022 61.64 62.93 58.33 62.61 62.61 1,497,192.93 23,913.00
01/31/2022 55.35 58.39 54.93 58.37 58.37 206,337.95 3,535.00
01/28/2022 53.16 54.51 50.20 53.81 53.81 185,590.69 3,449.00
01/27/2022 58.48 60.09 52.25 52.54 52.54 209,004.12 3,978.00
01/26/2022 62.10 63.72 57.90 57.99 57.99 1,119,438.96 19,304.00
01/25/2022 59.25 62.15 55.58 60.55 60.55 1,554,553.42 25,676.00
01/24/2022 55.46 61.74 52.91 61.61 61.61 1,920,075.65 31,165.00
01/21/2022 60.61 63.52 58.37 59.18 59.18 1,247,277.68 21,076.00
01/20/2022 65.90 69.33 62.50 62.51 62.51 1,347,278.03 21,553.00
01/19/2022 69.32 69.97 65.58 65.60 65.60 2,236,172.80 34,088.00
01/18/2022 73.00 73.21 68.59 69.37 69.37 1,895,604.62 27,326.00
01/14/2022 72.75 75.00 71.29 74.85 74.85 4,324,234.20 57,772.00