Cotizacion histórica de KOD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | 14.55 | 14.60 | 14.40 | 14.40 | 14.40 | 107,650.30 | 7,402.00 |
| 05/29/2025 | 14.45 | 14.50 | 14.30 | 14.45 | 14.45 | 124,758.95 | 8,701.00 |
| 05/28/2025 | 14.50 | 14.55 | 14.35 | 14.35 | 14.35 | 139,699.90 | 9,687.00 |
| 05/27/2025 | 14.50 | 14.60 | 14.45 | 14.50 | 14.50 | 69,506.35 | 4,793.00 |
| 05/26/2025 | 14.45 | 14.70 | 14.45 | 14.55 | 14.55 | 95,671.15 | 6,595.00 |
| 05/23/2025 | 14.50 | 14.60 | 14.35 | 14.60 | 14.60 | 240,552.25 | 16,545.00 |
| 05/22/2025 | 14.50 | 14.70 | 14.35 | 14.50 | 14.50 | 449,287.80 | 30,929.00 |
| 05/21/2025 | 14.80 | 14.80 | 14.45 | 14.60 | 14.60 | 960,701.15 | 65,649.00 |
| 05/20/2025 | 14.65 | 14.65 | 14.45 | 14.45 | 14.45 | 241,474.05 | 16,601.00 |
| 05/19/2025 | 14.80 | 14.80 | 14.45 | 14.55 | 14.55 | 110,357.60 | 7,585.00 |
| 05/16/2025 | 14.80 | 14.80 | 14.45 | 14.75 | 14.75 | 88,583.90 | 6,078.00 |
| 05/15/2025 | 14.20 | 14.60 | 14.20 | 14.45 | 14.45 | 108,070.25 | 7,496.00 |
| 05/14/2025 | 14.05 | 14.10 | 13.90 | 14.10 | 14.10 | 494,938.20 | 35,555.00 |
| 05/13/2025 | 14.05 | 14.10 | 13.90 | 13.90 | 13.90 | 90,584.20 | 6,484.00 |
| 05/12/2025 | 14.30 | 14.30 | 13.85 | 14.05 | 14.05 | 391,997.85 | 28,048.00 |
| 05/09/2025 | 14.50 | 14.50 | 14.20 | 14.35 | 14.35 | 95,539.65 | 6,686.00 |
| 05/08/2025 | 14.80 | 14.80 | 14.45 | 14.40 | 14.40 | 305,782.50 | 21,084.00 |
| 05/07/2025 | 14.55 | 14.70 | 14.45 | 14.60 | 14.60 | 161,224.20 | 11,081.00 |
| 05/06/2025 | 14.50 | 14.60 | 14.35 | 14.55 | 14.55 | 129,459.35 | 8,937.00 |
| 05/05/2025 | 14.55 | 14.60 | 14.30 | 14.45 | 14.45 | 117,023.10 | 8,098.00 |
| 04/30/2025 | 14.70 | 14.75 | 14.45 | 14.70 | 14.70 | 119,826.55 | 8,205.00 |
| 04/29/2025 | 14.55 | 14.70 | 14.35 | 14.70 | 14.70 | 75,271.20 | 5,151.00 |
| 04/28/2025 | 14.80 | 14.80 | 14.40 | 14.55 | 14.55 | 104,273.40 | 7,204.00 |
| 04/25/2025 | 14.55 | 14.65 | 14.35 | 14.60 | 14.60 | 100,709.00 | 6,964.00 |
| 04/24/2025 | 14.80 | 14.90 | 14.60 | 14.55 | 14.55 | 77,928.25 | 5,275.00 |
| 04/23/2025 | 15.05 | 15.05 | 14.70 | 14.85 | 14.85 | 102,408.55 | 6,921.00 |
| 04/22/2025 | 14.70 | 15.05 | 14.70 | 15.00 | 15.00 | 214,847.10 | 5.00 |
| 04/21/2025 | 14.65 | 14.90 | 14.50 | 14.65 | 14.65 | 171,232.40 | 11,725.00 |
| 04/16/2025 | 14.80 | 14.80 | 14.35 | 14.60 | 14.60 | 99,021.80 | 6,815.00 |
| 04/15/2025 | 14.40 | 14.55 | 14.35 | 14.40 | 14.40 | 114,130.25 | 7,901.00 |
| 04/14/2025 | 14.55 | 14.65 | 14.25 | 14.40 | 14.40 | 979,117.75 | 67,437.00 |
| 04/11/2025 | 14.20 | 14.45 | 14.05 | 14.20 | 14.20 | 276,689.40 | 19,322.00 |
| 04/10/2025 | 14.55 | 14.55 | 13.85 | 14.30 | 14.30 | 832,488.40 | 59,557.00 |
| 04/09/2025 | 13.50 | 14.20 | 13.35 | 14.20 | 14.20 | 273,847.60 | 19,971.00 |
| 04/08/2025 | 13.95 | 14.00 | 13.30 | 13.65 | 13.65 | 555,127.45 | 40,013.00 |
| 04/07/2025 | 13.00 | 13.80 | 12.80 | 13.60 | 13.60 | 1,491,985.75 | 109,477.00 |
| 04/04/2025 | 14.50 | 14.50 | 13.90 | 14.10 | 14.10 | 625,582.20 | 43,881.00 |
| 04/03/2025 | 14.50 | 14.80 | 14.45 | 14.60 | 14.60 | 809,254.20 | 55,283.00 |
| 04/01/2025 | 14.50 | 14.55 | 14.20 | 14.40 | 14.40 | 340,035.65 | 23,654.00 |
| 03/31/2025 | 14.30 | 14.50 | 14.15 | 14.35 | 14.35 | 800,005.90 | 55,640.00 |
| 03/28/2025 | 14.25 | 14.30 | 13.95 | 14.15 | 14.15 | 669,151.40 | 47,062.00 |
| 03/27/2025 | 14.10 | 14.25 | 14.10 | 14.20 | 14.20 | 129,409.75 | 9,124.00 |
| 03/26/2025 | 13.85 | 14.15 | 13.80 | 14.05 | 14.05 | 987,366.05 | 70,647.00 |
| 03/25/2025 | 13.70 | 13.85 | 13.70 | 13.75 | 13.75 | 718,236.15 | 52,051.00 |
| 03/21/2025 | 13.80 | 13.90 | 13.65 | 13.75 | 13.75 | 237,803.05 | 17,300.00 |
| 03/20/2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 457,882.45 | 32,945.00 |
| 03/19/2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 421,722.40 | 30,520.00 |
| 03/18/2025 | 14.00 | 14.10 | 13.85 | 13.90 | 13.90 | 633,916.80 | 45,403.00 |
| 03/17/2025 | 13.90 | 14.10 | 13.90 | 14.05 | 14.05 | 754,755.05 | 54,079.00 |
| 03/14/2025 | 13.80 | 13.95 | 13.75 | 13.90 | 13.90 | 579,171.20 | 41,941.00 |
| 03/13/2025 | 13.85 | 14.00 | 13.80 | 13.80 | 13.80 | 537,756.35 | 38,606.00 |
| 03/12/2025 | 13.90 | 14.15 | 13.85 | 14.00 | 14.00 | 399,859.00 | 28,478.00 |
| 03/11/2025 | 14.25 | 14.35 | 13.90 | 13.90 | 13.90 | 613,218.40 | 43,206.00 |
| 03/10/2025 | 14.50 | 14.65 | 14.25 | 14.40 | 14.40 | 707,214.60 | 48,708.00 |
| 03/07/2025 | 14.05 | 14.40 | 13.90 | 14.10 | 14.10 | 329,576.70 | 23,064.00 |
| 03/06/2025 | 14.15 | 14.70 | 13.85 | 14.15 | 14.15 | 421,691.90 | 30,188.00 |
| 03/05/2025 | 14.00 | 14.25 | 13.85 | 14.10 | 14.10 | 647,512.95 | 46,129.00 |
| 02/28/2025 | 14.40 | 14.45 | 14.10 | 14.15 | 14.15 | 192,300.90 | 13,543.00 |
| 02/27/2025 | 14.20 | 14.40 | 14.00 | 14.25 | 14.25 | 276,422.15 | 19,351.00 |
| 02/26/2025 | 14.25 | 14.35 | 14.15 | 14.20 | 14.20 | 359,646.05 | 25,299.00 |
| 02/25/2025 | 14.05 | 14.50 | 14.05 | 14.35 | 14.35 | 484,633.60 | 33,699.00 |
| 02/24/2025 | 14.40 | 14.45 | 14.10 | 14.20 | 14.20 | 351,416.00 | 24,656.00 |
| 02/21/2025 | 14.00 | 14.45 | 14.00 | 14.45 | 14.45 | 991,011.05 | 69,098.00 |
| 02/20/2025 | 13.85 | 14.20 | 13.85 | 14.05 | 14.05 | 376,177.15 | 26,685.00 |
| 02/19/2025 | 13.95 | 14.15 | 13.80 | 14.05 | 14.05 | 441,948.90 | 31,540.00 |
| 02/18/2025 | 13.70 | 14.05 | 13.60 | 13.95 | 13.95 | 173,579.00 | 12,494.00 |
| 02/17/2025 | 13.90 | 13.90 | 13.50 | 13.80 | 13.80 | 161,671.45 | 11,732.00 |
| 02/14/2025 | 13.95 | 14.10 | 13.80 | 13.85 | 13.85 | 367,034.45 | 26,227.00 |
| 02/13/2025 | 13.80 | 14.05 | 13.70 | 13.95 | 13.95 | 345,129.75 | 24,771.00 |
| 02/12/2025 | 13.55 | 13.80 | 13.45 | 13.75 | 13.75 | 349,068.45 | 25,516.00 |
| 02/11/2025 | 13.50 | 13.60 | 13.35 | 13.60 | 13.60 | 772,824.05 | 57,396.00 |
| 02/10/2025 | 13.00 | 13.05 | 12.80 | 13.00 | 13.00 | 461,525.10 | 35,699.00 |
| 02/07/2025 | 12.80 | 12.95 | 12.65 | 12.90 | 12.90 | 490,514.80 | 38,124.00 |
| 02/06/2025 | 12.95 | 12.95 | 12.65 | 12.65 | 12.65 | 465,682.15 | 36,543.00 |
| 02/05/2025 | 12.80 | 13.00 | 12.60 | 12.85 | 12.85 | 444,239.95 | 34,739.00 |
| 02/04/2025 | 12.80 | 12.90 | 12.55 | 12.80 | 12.80 | 199,439.85 | 15,712.00 |
| 02/03/2025 | 12.85 | 13.00 | 12.65 | 13.00 | 13.00 | 320,313.15 | 25,000.00 |
| 01/31/2025 | 12.95 | 13.00 | 12.80 | 12.95 | 12.95 | 168,996.10 | 13,101.00 |
| 01/30/2025 | 12.90 | 13.05 | 12.75 | 13.00 | 13.00 | 396,923.25 | 30,739.00 |
| 01/29/2025 | 12.70 | 12.90 | 12.50 | 12.75 | 12.75 | 301,925.50 | 23,679.00 |
| 01/28/2025 | 12.90 | 12.95 | 12.65 | 12.75 | 12.75 | 477,664.45 | 37,249.00 |
| 01/27/2025 | 12.50 | 13.00 | 12.45 | 12.95 | 12.95 | 439,610.25 | 34,352.00 |
| 01/24/2025 | 12.65 | 12.65 | 12.40 | 12.45 | 12.45 | 273,147.70 | 21,806.00 |
| 01/23/2025 | 12.60 | 12.75 | 12.50 | 12.70 | 12.70 | 357,669.40 | 28,366.00 |
| 01/22/2025 | 12.75 | 12.75 | 12.55 | 12.75 | 12.75 | 153,005.40 | 12,096.00 |
| 01/21/2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | 530,108.20 | 41,362.00 |
| 01/20/2025 | 12.80 | 12.90 | 12.70 | 12.85 | 12.85 | 68,110.10 | 5,314.00 |
| 01/17/2025 | 12.65 | 12.85 | 12.55 | 12.90 | 12.90 | 138,962.30 | 10,888.00 |
| 01/16/2025 | 12.85 | 12.85 | 12.50 | 12.70 | 12.70 | 371,519.50 | 29,377.00 |
| 01/15/2025 | 12.70 | 12.80 | 12.55 | 12.70 | 12.70 | 351,812.60 | 27,789.00 |
| 01/14/2025 | 12.70 | 12.70 | 12.45 | 12.70 | 12.70 | 418,944.90 | 33,263.00 |
| 01/13/2025 | 13.05 | 13.05 | 12.45 | 12.80 | 12.80 | 447,827.20 | 35,534.00 |
| 01/10/2025 | 12.50 | 13.10 | 12.40 | 12.80 | 12.80 | 486,049.25 | 38,900.00 |
| 01/09/2025 | 12.65 | 12.75 | 12.45 | 12.50 | 12.50 | 234,035.50 | 18,693.00 |
| 01/08/2025 | 12.55 | 12.75 | 12.10 | 12.75 | 12.75 | 932,222.90 | 74,066.00 |
| 01/07/2025 | 12.30 | 12.60 | 12.20 | 12.45 | 12.45 | 323,087.10 | 25,986.00 |
| 01/06/2025 | 12.65 | 12.65 | 12.30 | 12.30 | 12.30 | 693,209.60 | 55,764.00 |
| 01/03/2025 | 12.60 | 12.65 | 12.45 | 12.65 | 12.65 | 425,539.25 | 33,871.00 |
| 01/02/2025 | 12.65 | 12.85 | 12.40 | 12.55 | 12.55 | 434,371.75 | 34,479.00 |
| 12/30/2024 | 12.65 | 12.70 | 12.40 | 12.65 | 12.65 | 453,316.00 | 36,218.00 |
| 12/27/2024 | 12.60 | 12.80 | 12.55 | 12.70 | 12.70 | 331,260.55 | 26,197.00 |
| 12/26/2024 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 554,857.80 | 43,733.00 |
| 12/24/2024 | 12.70 | 12.70 | 12.45 | 12.70 | 12.70 | 52,674.35 | 4,167.00 |
| 12/23/2024 | 13.10 | 13.10 | 12.45 | 12.65 | 12.65 | 501,917.05 | 39,849.00 |
| 12/20/2024 | 12.60 | 12.85 | 12.60 | 12.85 | 12.85 | 316,507.80 | 24,828.00 |
| 12/19/2024 | 12.90 | 12.90 | 12.65 | 12.85 | 12.85 | 494,524.60 | 38,635.00 |
| 12/18/2024 | 13.00 | 13.00 | 12.75 | 12.90 | 12.90 | 776,533.30 | 60,324.00 |
| 12/17/2024 | 12.80 | 13.05 | 12.65 | 12.90 | 12.90 | 445,663.55 | 34,555.00 |
| 12/16/2024 | 13.05 | 13.05 | 12.70 | 12.80 | 12.80 | 693,772.00 | 53,870.00 |
| 12/13/2024 | 13.10 | 13.10 | 12.80 | 13.05 | 13.05 | 419,782.55 | 32,368.00 |
| 12/12/2024 | 12.95 | 13.05 | 12.80 | 13.00 | 13.00 | 803,825.55 | 62,030.00 |
| 12/11/2024 | 12.80 | 13.00 | 12.70 | 12.85 | 12.85 | 491,159.10 | 38,129.00 |
| 12/10/2024 | 12.90 | 12.90 | 12.60 | 12.90 | 12.90 | 876,468.10 | 68,650.00 |
| 12/09/2024 | 13.20 | 13.20 | 12.55 | 12.95 | 12.95 | 729,999.00 | 57,177.00 |
| 12/06/2024 | 12.85 | 13.00 | 12.80 | 12.90 | 12.90 | 226,230.30 | 17,554.00 |
| 12/05/2024 | 12.80 | 12.95 | 12.70 | 12.95 | 12.95 | 407,552.30 | 31,742.00 |
| 12/04/2024 | 13.30 | 13.30 | 12.70 | 12.70 | 12.70 | 673,538.85 | 52,387.00 |
| 12/03/2024 | 13.15 | 13.20 | 12.90 | 13.15 | 13.15 | 444,951.40 | 34,184.00 |
| 12/02/2024 | 13.35 | 13.35 | 12.95 | 13.00 | 13.00 | 423,602.85 | 32,387.00 |
| 11/29/2024 | 13.30 | 13.35 | 13.05 | 13.20 | 13.20 | 380,634.65 | 28,923.00 |
| 11/28/2024 | 13.35 | 13.35 | 13.20 | 13.35 | 13.35 | 99,985.50 | 7,527.00 |
| 11/27/2024 | 13.35 | 13.40 | 13.20 | 13.35 | 13.35 | 387,655.05 | 29,045.00 |
| 11/26/2024 | 13.35 | 13.40 | 13.10 | 13.25 | 13.25 | 620,242.25 | 46,843.00 |
| 11/25/2024 | 13.40 | 13.40 | 13.15 | 13.30 | 13.30 | 694,893.80 | 52,310.00 |
| 11/22/2024 | 13.45 | 13.45 | 13.10 | 13.30 | 13.30 | 628,330.50 | 47,564.00 |
| 11/21/2024 | 13.35 | 13.35 | 13.05 | 13.30 | 13.30 | 460,804.80 | 34,950.00 |
| 11/20/2024 | 13.30 | 13.30 | 12.85 | 13.15 | 13.15 | 872,554.80 | 66,981.00 |
| 11/19/2024 | 12.95 | 13.00 | 12.75 | 13.00 | 13.00 | 827,184.25 | 64,219.00 |
| 11/15/2024 | 13.00 | 13.10 | 12.70 | 12.95 | 12.95 | 520,398.20 | 40,284.00 |
| 11/14/2024 | 13.05 | 13.20 | 12.90 | 13.10 | 13.10 | 451,291.70 | 34,794.00 |
| 11/13/2024 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | 488,729.55 | 37,467.00 |
| 11/12/2024 | 13.15 | 13.25 | 13.00 | 13.20 | 13.20 | 809,568.15 | 61,882.00 |
| 11/11/2024 | 13.20 | 13.25 | 13.05 | 13.15 | 13.15 | 420,854.30 | 32,118.00 |
| 11/08/2024 | 13.35 | 13.35 | 13.05 | 13.30 | 13.30 | 551,271.40 | 41,787.00 |
| 11/07/2024 | 13.20 | 13.40 | 13.05 | 13.25 | 13.25 | 406,008.95 | 30,904.00 |
| 11/06/2024 | 13.65 | 13.65 | 13.00 | 13.25 | 13.25 | 350,530.15 | 26,654.00 |
| 11/05/2024 | 13.45 | 13.55 | 13.25 | 13.50 | 13.50 | 404,979.15 | 30,300.00 |
| 11/04/2024 | 13.40 | 13.45 | 13.25 | 13.45 | 13.45 | 416,748.10 | 31,134.00 |
| 11/01/2024 | 13.45 | 13.45 | 13.20 | 13.45 | 13.45 | 631,672.75 | 47,392.00 |
| 10/31/2024 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | 1,471,507.95 | 110,259.00 |
| 10/30/2024 | 13.50 | 13.80 | 13.30 | 13.70 | 13.70 | 395,765.60 | 29,343.00 |
| 10/29/2024 | 13.55 | 13.60 | 13.35 | 13.35 | 13.35 | 578,873.75 | 43,011.00 |
| 10/28/2024 | 13.80 | 13.85 | 13.55 | 13.75 | 13.75 | 750,931.50 | 55,051.00 |
| 10/25/2024 | 13.80 | 14.00 | 13.65 | 13.90 | 13.90 | 337,521.00 | 24,526.00 |
| 10/24/2024 | 13.85 | 13.90 | 13.60 | 13.90 | 13.90 | 701,177.95 | 51,061.00 |
| 10/23/2024 | 14.10 | 14.10 | 13.75 | 13.95 | 13.95 | 631,118.65 | 45,367.00 |
| 10/22/2024 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | 718,473.55 | 50,237.00 |
| 10/21/2024 | 14.50 | 14.55 | 14.25 | 14.30 | 14.30 | 457,622.95 | 31,868.00 |
| 10/18/2024 | 14.35 | 14.60 | 14.30 | 14.55 | 14.55 | 449,854.65 | 31,089.00 |
| 10/17/2024 | 14.50 | 14.50 | 14.15 | 14.40 | 14.40 | 628,970.55 | 44,098.00 |
| 10/16/2024 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 447,307.20 | 30,831.00 |
| 10/15/2024 | 14.85 | 15.00 | 14.55 | 14.55 | 14.55 | 634,481.80 | 43,188.00 |
| 10/14/2024 | 14.45 | 14.75 | 14.35 | 14.75 | 14.75 | 372,594.10 | 25,594.00 |
| 10/10/2024 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | 559,270.65 | 38,865.00 |
| 10/09/2024 | 14.40 | 14.55 | 14.35 | 14.60 | 14.60 | 407,860.35 | 28,182.00 |
| 10/08/2024 | 14.20 | 14.55 | 14.20 | 14.55 | 14.55 | 676,910.40 | 47,311.00 |
| 10/07/2024 | 14.50 | 14.50 | 14.25 | 14.40 | 14.40 | 1,152,653.60 | 80,355.00 |
| 10/04/2024 | 14.40 | 15.00 | 14.35 | 14.60 | 14.60 | 566,001.95 | 39,069.00 |
| 10/03/2024 | 14.50 | 14.70 | 14.35 | 14.60 | 14.60 | 299,107.25 | 20,576.00 |
| 10/02/2024 | 14.55 | 14.65 | 14.40 | 14.65 | 14.65 | 563,164.90 | 38,799.00 |
| 10/01/2024 | 14.65 | 14.90 | 14.55 | 14.75 | 14.75 | 241,697.75 | 16,434.00 |
| 09/30/2024 | 15.00 | 15.00 | 14.55 | 14.75 | 14.75 | 355,196.25 | 24,310.00 |
| 09/27/2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 203,861.75 | 13,987.00 |
| 09/26/2024 | 14.60 | 14.60 | 14.35 | 14.40 | 14.40 | 171,514.50 | 11,865.00 |
| 09/25/2024 | 14.60 | 14.60 | 14.40 | 14.55 | 14.55 | 341,876.05 | 23,632.00 |
| 09/24/2024 | 14.50 | 14.60 | 14.35 | 14.50 | 14.50 | 851,048.05 | 59,018.00 |
| 09/23/2024 | 14.60 | 14.75 | 14.50 | 14.50 | 14.50 | 181,716.70 | 12,424.00 |
| 09/20/2024 | 14.55 | 14.55 | 14.30 | 14.55 | 14.55 | 538,431.40 | 37,423.00 |
| 09/19/2024 | 14.60 | 14.65 | 14.35 | 14.35 | 14.35 | 210,807.10 | 14,558.00 |
| 09/18/2024 | 14.70 | 14.80 | 14.60 | 14.75 | 14.75 | 376,421.10 | 25,604.00 |
| 09/17/2024 | 14.70 | 14.85 | 14.60 | 14.70 | 14.70 | 263,727.45 | 17,890.00 |
| 09/16/2024 | 14.60 | 14.80 | 14.55 | 14.75 | 14.75 | 312,675.80 | 21,349.00 |
| 09/13/2024 | 14.50 | 14.75 | 14.35 | 14.55 | 14.55 | 175,801.15 | 12,090.00 |
| 09/12/2024 | 14.55 | 14.55 | 14.25 | 14.50 | 14.50 | 437,035.45 | 30,446.00 |
| 09/11/2024 | 14.40 | 14.55 | 14.20 | 14.55 | 14.55 | 680,257.95 | 47,369.00 |
| 09/10/2024 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | 262,787.65 | 18,110.00 |
| 09/09/2024 | 14.45 | 14.65 | 14.45 | 14.60 | 14.60 | 302,825.70 | 20,807.00 |
| 09/06/2024 | 14.40 | 14.50 | 14.25 | 14.35 | 14.35 | 443,987.30 | 30,929.00 |
| 09/05/2024 | 14.40 | 14.75 | 14.35 | 14.50 | 14.50 | 428,942.30 | 29,574.00 |
| 09/04/2024 | 14.95 | 14.95 | 14.50 | 14.70 | 14.70 | 209,299.30 | 14,257.00 |
| 09/03/2024 | 14.65 | 14.95 | 14.60 | 14.90 | 14.90 | 627,608.90 | 42,507.00 |
| 09/02/2024 | 14.75 | 14.75 | 14.40 | 14.65 | 14.65 | 92,068.40 | 6,304.00 |
| 08/30/2024 | 14.60 | 14.75 | 14.45 | 14.75 | 14.75 | 134,107.80 | 9,198.00 |
| 08/29/2024 | 14.50 | 14.70 | 14.35 | 14.70 | 14.70 | 242,198.60 | 16,708.00 |
| 08/28/2024 | 14.35 | 14.60 | 14.25 | 14.60 | 14.60 | 231,467.85 | 16,063.00 |
| 08/27/2024 | 14.30 | 14.45 | 14.25 | 14.50 | 14.50 | 278,176.50 | 19,336.00 |
| 08/26/2024 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | 248,634.25 | 17,545.00 |
| 08/23/2024 | 14.00 | 14.05 | 13.75 | 14.10 | 14.10 | 272,468.80 | 19,690.00 |
| 08/22/2024 | 13.95 | 14.00 | 13.75 | 13.90 | 13.90 | 434,976.15 | 31,367.00 |
| 08/21/2024 | 14.00 | 14.05 | 13.80 | 13.90 | 13.90 | 222,915.65 | 16,034.00 |
| 08/20/2024 | 13.75 | 13.95 | 13.70 | 13.95 | 13.95 | 195,003.55 | 14,116.00 |
| 08/19/2024 | 13.85 | 13.85 | 13.65 | 13.80 | 13.80 | 364,402.30 | 26,474.00 |
| 08/16/2024 | 13.75 | 13.85 | 13.65 | 13.90 | 13.90 | 398,292.65 | 28,921.00 |
| 08/15/2024 | 13.75 | 13.85 | 13.60 | 13.75 | 13.75 | 308,737.15 | 22,521.00 |
| 08/14/2024 | 13.70 | 13.85 | 13.65 | 13.75 | 13.75 | 359,213.05 | 26,080.00 |
| 08/13/2024 | 13.50 | 13.75 | 13.45 | 13.75 | 13.75 | 389,594.85 | 28,504.00 |
| 08/12/2024 | 13.70 | 13.75 | 13.50 | 13.60 | 13.60 | 217,775.95 | 16,002.00 |
| 08/09/2024 | 13.75 | 13.80 | 13.65 | 13.80 | 13.80 | 130,676.25 | 9,528.00 |
| 08/08/2024 | 13.45 | 13.85 | 13.45 | 13.70 | 13.70 | 196,152.90 | 14,282.00 |
| 08/07/2024 | 13.80 | 13.85 | 13.50 | 13.80 | 13.80 | 577,361.30 | 41,951.00 |
| 08/06/2024 | 13.70 | 13.80 | 13.35 | 13.75 | 13.75 | 353,427.75 | 25,846.00 |
| 08/05/2024 | 13.15 | 13.85 | 13.15 | 13.60 | 13.60 | 444,661.10 | 32,718.00 |
| 08/02/2024 | 13.70 | 14.00 | 13.45 | 13.95 | 13.95 | 238,523.65 | 17,438.00 |
| 08/01/2024 | 13.30 | 13.70 | 13.10 | 13.70 | 13.70 | 325,648.80 | 24,156.00 |
| 07/31/2024 | 13.30 | 13.50 | 13.25 | 13.30 | 13.30 | 336,681.20 | 25,148.00 |
| 07/30/2024 | 13.45 | 13.60 | 13.15 | 13.60 | 13.60 | 441,577.10 | 32,792.00 |
| 07/29/2024 | 13.25 | 13.50 | 13.20 | 13.30 | 13.30 | 331,937.25 | 24,923.00 |
| 07/26/2024 | 13.35 | 13.45 | 13.05 | 13.40 | 13.40 | 365,519.50 | 27,380.00 |
| 07/25/2024 | 13.30 | 13.40 | 13.15 | 13.35 | 13.35 | 452,248.70 | 34,137.00 |
| 07/24/2024 | 13.10 | 13.20 | 12.90 | 13.05 | 13.05 | 264,388.40 | 20,181.00 |
| 07/23/2024 | 13.00 | 13.15 | 13.00 | 13.10 | 13.10 | 558,019.05 | 42,517.00 |
| 07/22/2024 | 13.15 | 13.20 | 12.85 | 13.00 | 13.00 | 332,222.75 | 25,550.00 |
| 07/19/2024 | 13.00 | 13.20 | 12.95 | 13.20 | 13.20 | 233,733.20 | 17,879.00 |
| 07/18/2024 | 13.25 | 13.25 | 13.00 | 13.25 | 13.25 | 304,186.10 | 23,096.00 |
| 07/17/2024 | 12.90 | 13.30 | 12.85 | 13.30 | 13.30 | 475,374.60 | 36,331.00 |
| 07/16/2024 | 12.85 | 13.00 | 12.70 | 12.95 | 12.95 | 180,568.50 | 14,066.00 |
| 07/15/2024 | 12.90 | 12.95 | 12.65 | 12.75 | 12.75 | 354,527.95 | 27,646.00 |
| 07/12/2024 | 12.85 | 13.05 | 12.70 | 13.05 | 13.05 | 456,843.60 | 35,417.00 |
| 07/11/2024 | 12.70 | 13.00 | 12.60 | 13.00 | 13.00 | 497,065.30 | 38,983.00 |
| 07/10/2024 | 12.65 | 12.75 | 12.45 | 12.75 | 12.75 | 486,362.20 | 38,668.00 |
| 07/08/2024 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | 441,604.65 | 34,897.00 |
| 07/05/2024 | 12.70 | 12.80 | 12.55 | 12.80 | 12.80 | 344,545.95 | 27,229.00 |
| 07/04/2024 | 12.75 | 12.80 | 12.65 | 12.70 | 12.70 | 81,911.20 | 6,462.00 |
| 07/03/2024 | 12.65 | 12.80 | 12.60 | 12.75 | 12.75 | 324,848.20 | 25,525.00 |
| 07/02/2024 | 12.75 | 12.75 | 12.55 | 12.70 | 12.70 | 455,056.70 | 35,962.00 |
| 07/01/2024 | 12.85 | 12.90 | 12.55 | 12.75 | 12.75 | 184,944.00 | 14,523.00 |
| 06/28/2024 | 12.90 | 12.95 | 12.75 | 12.80 | 12.80 | 276,017.25 | 21,534.00 |
| 06/27/2024 | 13.00 | 13.05 | 12.80 | 13.00 | 13.00 | 321,963.85 | 25,052.00 |
| 06/26/2024 | 12.95 | 13.00 | 12.75 | 13.00 | 13.00 | 273,887.20 | 21,221.00 |
| 06/25/2024 | 12.85 | 13.00 | 12.75 | 12.85 | 12.85 | 157,384.50 | 12,245.00 |
| 06/24/2024 | 12.80 | 13.10 | 12.75 | 12.95 | 12.95 | 243,128.05 | 18,858.00 |
| 06/19/2024 | 12.85 | 12.85 | 12.65 | 12.75 | 12.75 | 53,889.65 | 4,238.00 |
| 06/18/2024 | 12.55 | 12.85 | 12.55 | 12.80 | 12.80 | 162,479.10 | 12,756.00 |
| 06/14/2024 | 12.65 | 12.90 | 12.65 | 12.75 | 12.75 | 392,472.20 | 30,879.00 |
| 06/13/2024 | 12.80 | 13.05 | 12.65 | 12.90 | 12.90 | 209,979.00 | 16,365.00 |
| 06/12/2024 | 12.90 | 13.05 | 12.75 | 12.70 | 12.70 | 316,899.95 | 24,721.00 |
| 06/11/2024 | 13.05 | 13.10 | 12.85 | 13.00 | 13.00 | 285,760.85 | 22,115.00 |
| 06/10/2024 | 13.05 | 13.20 | 12.90 | 12.90 | 12.90 | 150,069.85 | 11,520.00 |
| 06/07/2024 | 13.20 | 13.20 | 12.90 | 13.05 | 13.05 | 417,822.25 | 32,103.00 |
| 06/06/2024 | 13.15 | 13.15 | 12.90 | 13.05 | 13.05 | 145,863.95 | 11,182.00 |
| 06/05/2024 | 13.15 | 13.20 | 12.80 | 13.10 | 13.10 | 89,627.65 | 6,917.00 |
| 06/04/2024 | 13.00 | 13.15 | 12.90 | 13.15 | 13.15 | 305,128.20 | 23,474.00 |
| 06/03/2024 | 12.95 | 13.00 | 12.70 | 12.95 | 12.95 | 349,102.65 | 27,225.00 |
| 05/31/2024 | 12.90 | 12.90 | 12.40 | 12.90 | 12.90 | 173,057.45 | 13,548.00 |
| 05/30/2024 | 12.80 | 12.95 | 12.60 | 12.95 | 12.95 | 476,088.55 | 37,408.00 |
| 05/29/2024 | 12.80 | 13.00 | 12.55 | 12.80 | 12.80 | 158,269.30 | 12,511.00 |
| 05/28/2024 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 363,355.40 | 28,793.00 |
| 05/27/2024 | 12.70 | 12.80 | 12.20 | 12.55 | 12.55 | 137,685.70 | 10,956.00 |
| 05/24/2024 | 12.55 | 12.85 | 12.55 | 12.75 | 12.75 | 255,100.05 | 20,046.00 |
| 05/23/2024 | 12.85 | 12.90 | 12.70 | 12.70 | 12.70 | 609,302.30 | 47,595.00 |
| 05/22/2024 | 12.80 | 12.95 | 12.75 | 12.85 | 12.85 | 355,779.85 | 27,701.00 |
| 05/21/2024 | 12.95 | 13.05 | 12.80 | 12.90 | 12.90 | 258,481.50 | 20,090.00 |
| 05/20/2024 | 13.10 | 13.10 | 12.80 | 12.95 | 12.95 | 271,602.95 | 21,007.00 |
| 05/17/2024 | 13.10 | 13.15 | 13.00 | 13.10 | 13.10 | 136,703.05 | 10,473.00 |
| 05/16/2024 | 13.10 | 13.25 | 13.05 | 13.10 | 13.10 | 267,964.80 | 20,401.00 |
| 05/15/2024 | 13.20 | 13.25 | 13.00 | 13.10 | 13.10 | 261,350.10 | 19,961.00 |
| 05/14/2024 | 13.20 | 13.25 | 13.05 | 13.25 | 13.25 | 65,976.95 | 5,021.00 |
| 05/13/2024 | 13.35 | 13.40 | 13.10 | 13.20 | 13.20 | 114,717.00 | 8,703.00 |
| 05/10/2024 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | 214,549.55 | 16,278.00 |
| 05/09/2024 | 13.10 | 13.15 | 12.95 | 13.10 | 13.10 | 113,201.75 | 8,689.00 |
| 05/08/2024 | 13.05 | 13.10 | 12.95 | 13.05 | 13.05 | 94,054.65 | 7,228.00 |
| 05/07/2024 | 13.10 | 13.20 | 12.85 | 13.05 | 13.05 | 363,082.45 | 27,929.00 |
| 05/06/2024 | 13.10 | 13.30 | 12.90 | 13.05 | 13.05 | 63,046.90 | 4,845.00 |
| 05/03/2024 | 13.05 | 13.25 | 12.80 | 13.15 | 13.15 | 133,199.90 | 10,275.00 |
| 05/02/2024 | 13.05 | 13.10 | 12.95 | 13.05 | 13.05 | 270,214.15 | 20,788.00 |
| 04/30/2024 | 13.00 | 13.20 | 12.90 | 13.05 | 13.05 | 356,390.05 | 27,504.00 |
| 04/29/2024 | 13.00 | 13.05 | 12.85 | 13.05 | 13.05 | 393,163.25 | 30,451.00 |
| 04/26/2024 | 12.95 | 13.00 | 12.80 | 12.90 | 12.90 | 324,323.00 | 25,174.00 |
| 04/25/2024 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 508,382.00 | 39,503.00 |
| 04/24/2024 | 12.70 | 13.00 | 12.55 | 12.95 | 12.95 | 421,315.90 | 32,979.00 |
| 04/23/2024 | 12.55 | 12.75 | 12.45 | 12.75 | 12.75 | 181,222.25 | 14,418.00 |
| 04/22/2024 | 12.60 | 12.70 | 12.45 | 12.70 | 12.70 | 357,734.35 | 28,470.00 |
| 04/19/2024 | 12.35 | 12.60 | 12.20 | 12.55 | 12.55 | 297,510.90 | 24,021.00 |
| 04/18/2024 | 12.05 | 12.40 | 12.05 | 12.30 | 12.30 | 205,317.85 | 16,764.00 |
| 04/17/2024 | 12.00 | 12.60 | 11.95 | 12.20 | 12.20 | 267,949.40 | 22,100.00 |
| 04/16/2024 | 12.25 | 12.25 | 12.00 | 12.05 | 12.05 | 184,561.40 | 15,213.00 |
| 04/15/2024 | 12.25 | 12.35 | 12.05 | 12.20 | 12.20 | 190,981.80 | 15,547.00 |
| 04/12/2024 | 12.25 | 12.65 | 12.15 | 12.30 | 12.30 | 153,928.65 | 12,572.00 |
| 04/11/2024 | 12.30 | 12.60 | 12.20 | 12.45 | 12.45 | 319,911.15 | 25,958.00 |
| 04/10/2024 | 12.50 | 12.50 | 12.25 | 12.35 | 12.35 | 233,540.05 | 18,949.00 |
| 04/09/2024 | 12.65 | 12.65 | 12.35 | 12.55 | 12.55 | 1,028,869.70 | 82,878.00 |
| 04/08/2024 | 12.70 | 12.70 | 12.35 | 12.55 | 12.55 | 370,608.15 | 29,791.00 |
| 04/05/2024 | 12.85 | 12.85 | 12.35 | 12.65 | 12.65 | 210,545.80 | 16,865.00 |
| 04/04/2024 | 12.80 | 13.05 | 12.50 | 12.60 | 12.60 | 458,420.45 | 36,018.00 |
| 04/03/2024 | 12.95 | 12.95 | 12.70 | 12.80 | 12.80 | 743,491.15 | 58,144.00 |
| 03/27/2024 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 297,007.75 | 22,894.00 |
| 03/26/2024 | 12.90 | 13.00 | 12.75 | 13.00 | 13.00 | 238,463.15 | 18,544.00 |
| 03/25/2024 | 12.75 | 12.95 | 12.70 | 12.80 | 12.80 | 384,715.60 | 30,013.00 |
| 03/22/2024 | 12.70 | 12.95 | 12.70 | 12.80 | 12.80 | 103,908.40 | 8,095.00 |
| 03/21/2024 | 12.85 | 12.95 | 12.70 | 12.85 | 12.85 | 230,057.60 | 17,948.00 |
| 03/20/2024 | 12.75 | 12.90 | 12.60 | 12.90 | 12.90 | 290,835.95 | 22,793.00 |
| 03/19/2024 | 12.65 | 12.85 | 12.55 | 12.85 | 12.85 | 199,960.40 | 15,723.00 |
| 03/18/2024 | 12.70 | 12.80 | 12.40 | 12.70 | 12.70 | 520,399.45 | 41,467.00 |
| 03/15/2024 | 12.55 | 12.70 | 12.35 | 12.50 | 12.50 | 417,866.30 | 33,491.00 |
| 03/14/2024 | 12.80 | 12.80 | 12.50 | 12.65 | 12.65 | 275,707.65 | 21,927.00 |
| 03/13/2024 | 12.75 | 12.75 | 12.55 | 12.70 | 12.70 | 184,850.80 | 14,605.00 |
| 03/12/2024 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | 970,512.65 | 77,596.00 |
| 03/11/2024 | 12.55 | 12.55 | 12.25 | 12.50 | 12.50 | 346,481.50 | 27,966.00 |
| 03/08/2024 | 12.30 | 12.40 | 12.15 | 12.40 | 12.40 | 209,389.65 | 17,080.00 |
| 03/07/2024 | 12.20 | 12.40 | 12.15 | 12.40 | 12.40 | 167,688.50 | 13,654.00 |
| 03/06/2024 | 12.35 | 12.40 | 12.20 | 12.35 | 12.35 | 386,766.95 | 31,436.00 |
| 03/05/2024 | 12.40 | 12.45 | 12.25 | 12.35 | 12.35 | 246,038.60 | 19,968.00 |
| 03/04/2024 | 12.45 | 12.45 | 12.15 | 12.40 | 12.40 | 231,604.40 | 18,847.00 |
| 03/01/2024 | 12.45 | 12.60 | 12.25 | 12.45 | 12.45 | 245,645.75 | 19,869.00 |
| 02/29/2024 | 12.55 | 12.60 | 12.40 | 12.45 | 12.45 | 215,999.05 | 17,280.00 |
| 02/28/2024 | 12.60 | 12.65 | 12.40 | 12.60 | 12.60 | 187,921.05 | 14,989.00 |
| 02/27/2024 | 12.75 | 12.75 | 12.50 | 12.55 | 12.55 | 190,147.45 | 15,102.00 |
| 02/26/2024 | 12.90 | 12.90 | 12.45 | 12.75 | 12.75 | 229,488.10 | 18,125.00 |
| 02/23/2024 | 12.80 | 12.90 | 12.60 | 12.90 | 12.90 | 386,591.55 | 30,396.00 |
| 02/22/2024 | 12.85 | 12.85 | 12.25 | 12.80 | 12.80 | 324,701.80 | 25,686.00 |
| 02/21/2024 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 218,972.10 | 17,223.00 |
| 02/20/2024 | 12.40 | 12.75 | 12.35 | 12.60 | 12.60 | 636,972.60 | 50,906.00 |
| 02/19/2024 | 12.60 | 12.65 | 12.25 | 12.45 | 12.45 | 87,985.70 | 7,107.00 |
| 02/16/2024 | 12.50 | 12.70 | 12.35 | 12.60 | 12.60 | 182,861.20 | 14,560.00 |
| 02/15/2024 | 12.35 | 12.60 | 12.35 | 12.50 | 12.50 | 164,521.25 | 13,163.00 |
| 02/14/2024 | 12.70 | 12.75 | 12.25 | 12.45 | 12.45 | 217,781.10 | 17,501.00 |
| 02/09/2024 | 12.55 | 12.65 | 12.40 | 12.60 | 12.60 | 178,500.60 | 14,270.00 |
| 02/08/2024 | 12.70 | 12.75 | 12.50 | 12.60 | 12.60 | 127,398.00 | 10,074.00 |
| 02/07/2024 | 12.50 | 12.85 | 12.45 | 12.75 | 12.75 | 237,693.05 | 18,877.00 |
| 02/06/2024 | 12.50 | 12.75 | 12.45 | 12.65 | 12.65 | 278,008.65 | 22,051.00 |
| 02/05/2024 | 12.80 | 12.80 | 12.50 | 12.70 | 12.70 | 288,631.75 | 22,878.00 |
| 02/02/2024 | 12.70 | 12.80 | 12.50 | 12.65 | 12.65 | 194,621.20 | 15,373.00 |
| 02/01/2024 | 12.70 | 12.85 | 12.40 | 12.85 | 12.85 | 302,544.10 | 24,049.00 |
| 01/31/2024 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | 106,189.55 | 8,433.00 |
| 01/30/2024 | 12.75 | 12.75 | 12.30 | 12.70 | 12.70 | 200,993.45 | 16,156.00 |
| 01/29/2024 | 12.45 | 12.55 | 12.30 | 12.40 | 12.40 | 132,550.50 | 10,661.00 |
| 01/26/2024 | 12.30 | 12.55 | 12.25 | 12.45 | 12.45 | 300,363.50 | 24,303.00 |
| 01/25/2024 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | 212,314.15 | 17,051.00 |
| 01/24/2024 | 12.60 | 12.65 | 12.40 | 12.50 | 12.50 | 111,176.95 | 8,694.00 |
| 01/23/2024 | 12.70 | 12.70 | 12.45 | 12.60 | 12.60 | 187,753.00 | 14,987.00 |
| 01/22/2024 | 12.85 | 12.85 | 12.40 | 12.65 | 12.65 | 198,367.55 | 15,856.00 |
| 01/19/2024 | 12.75 | 12.75 | 12.40 | 12.65 | 12.65 | 186,622.10 | 14,898.00 |
| 01/18/2024 | 12.60 | 12.85 | 12.35 | 12.75 | 12.75 | 254,960.15 | 20,437.00 |
| 01/17/2024 | 12.65 | 12.65 | 12.25 | 12.50 | 12.50 | 290,583.45 | 23,325.00 |
| 01/16/2024 | 12.80 | 12.80 | 12.35 | 12.55 | 12.55 | 269,818.15 | 21,533.00 |
| 01/15/2024 | 12.50 | 12.75 | 12.35 | 12.65 | 12.65 | 111,189.05 | 8,867.00 |
| 01/12/2024 | 12.25 | 12.55 | 12.10 | 12.50 | 12.50 | 248,674.50 | 20,250.00 |
| 01/11/2024 | 12.60 | 12.60 | 12.25 | 12.25 | 12.25 | 133,360.55 | 10,756.00 |
| 01/10/2024 | 12.55 | 12.65 | 12.35 | 12.60 | 12.60 | 291,404.55 | 23,334.00 |
| 01/09/2024 | 12.45 | 12.75 | 12.25 | 12.35 | 12.35 | 317,682.45 | 25,529.00 |
| 01/08/2024 | 12.45 | 12.70 | 12.20 | 12.45 | 12.45 | 329,810.40 | 26,481.00 |
| 01/05/2024 | 12.45 | 12.65 | 12.25 | 12.45 | 12.45 | 296,636.65 | 24,029.00 |
| 01/04/2024 | 12.30 | 12.50 | 12.05 | 12.45 | 12.45 | 325,877.25 | 26,337.00 |
| 01/03/2024 | 12.15 | 12.35 | 11.90 | 12.20 | 12.20 | 290,101.80 | 23,952.00 |
| 01/02/2024 | 11.80 | 12.25 | 11.65 | 12.15 | 12.15 | 313,095.55 | 26,214.00 |
| 12/29/2023 | 11.80 | 12.00 | 11.50 | 11.80 | 11.80 | 192,348.00 | 16,486.00 |
| 12/28/2023 | 11.00 | 11.70 | 11.00 | 11.55 | 11.55 | 125,879.75 | 10,962.00 |
| 12/27/2023 | 11.40 | 11.50 | 10.95 | 11.00 | 11.00 | 321,083.70 | 28,332.00 |
| 12/26/2023 | 11.65 | 11.65 | 11.15 | 11.40 | 11.40 | 268,187.15 | 23,618.00 |
| 12/22/2023 | 11.40 | 11.55 | 11.35 | 11.55 | 11.55 | 394,606.65 | 34,309.00 |
| 12/21/2023 | 11.65 | 11.75 | 11.35 | 11.40 | 11.40 | 581,644.20 | 50,753.00 |
| 12/20/2023 | 11.95 | 11.95 | 11.50 | 11.60 | 11.60 | 527,872.00 | 45,360.00 |
| 12/19/2023 | 11.95 | 11.95 | 11.65 | 11.70 | 11.70 | 401,733.45 | 34,161.00 |
| 12/18/2023 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | 799,361.75 | 68,464.00 |
| 12/15/2023 | 12.00 | 12.00 | 11.55 | 11.75 | 11.75 | 413,181.05 | 35,258.00 |
| 12/14/2023 | 12.20 | 12.20 | 11.40 | 11.90 | 11.90 | 467,186.00 | 39,714.00 |
| 12/13/2023 | 12.00 | 12.20 | 11.70 | 12.15 | 12.15 | 379,295.85 | 32,041.00 |
| 12/12/2023 | 11.80 | 12.00 | 11.65 | 11.90 | 11.90 | 356,296.65 | 30,001.00 |
| 12/11/2023 | 11.90 | 11.90 | 11.50 | 11.75 | 11.75 | 564,235.70 | 48,243.00 |
| 12/07/2023 | 11.70 | 12.40 | 11.35 | 11.90 | 11.90 | 238,676.30 | 20,050.00 |
| 12/06/2023 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | 265,234.15 | 22,706.00 |
| 12/05/2023 | 11.65 | 11.80 | 11.55 | 11.70 | 11.70 | 607,917.05 | 52,254.00 |
| 12/04/2023 | 11.70 | 11.85 | 11.50 | 11.65 | 11.65 | 242,903.00 | 20,881.00 |
| 12/01/2023 | 11.35 | 11.75 | 11.35 | 11.60 | 11.60 | 402,934.60 | 34,804.00 |
| 11/30/2023 | 11.60 | 12.00 | 11.40 | 11.55 | 11.55 | 552,495.45 | 47,855.00 |
| 11/29/2023 | 11.95 | 12.00 | 11.55 | 11.80 | 11.80 | 486,420.25 | 41,417.00 |
| 11/28/2023 | 11.75 | 12.00 | 11.40 | 11.95 | 11.95 | 601,529.90 | 51,464.00 |
| 11/27/2023 | 11.70 | 11.80 | 11.20 | 11.70 | 11.70 | 496,258.45 | 42,787.00 |
| 11/24/2023 | 11.25 | 11.75 | 11.25 | 11.65 | 11.65 | 638,352.80 | 55,273.00 |
| 11/23/2023 | 11.70 | 11.90 | 11.10 | 11.25 | 11.25 | 113,044.40 | 9,978.00 |
| 11/22/2023 | 11.70 | 11.80 | 11.15 | 11.75 | 11.75 | 251,727.30 | 21,620.00 |
| 11/21/2023 | 11.70 | 11.80 | 11.00 | 11.55 | 11.55 | 218,952.95 | 18,921.00 |
| 11/17/2023 | 11.60 | 11.75 | 11.30 | 11.65 | 11.65 | 177,779.85 | 15,408.00 |
| 11/16/2023 | 11.65 | 11.65 | 11.40 | 11.60 | 11.60 | 200,217.25 | 17,377.00 |
| 11/15/2023 | 11.70 | 11.70 | 11.45 | 11.55 | 11.55 | 376,106.45 | 32,490.00 |
| 11/14/2023 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | 288,065.15 | 24,993.00 |
| 11/13/2023 | 11.45 | 11.65 | 11.10 | 11.40 | 11.40 | 238,695.55 | 20,888.00 |
| 11/10/2023 | 11.50 | 11.60 | 11.15 | 11.45 | 11.45 | 230,437.40 | 20,107.00 |
| 11/09/2023 | 11.70 | 11.70 | 11.30 | 11.55 | 11.55 | 188,473.95 | 16,401.00 |
| 11/08/2023 | 11.80 | 11.80 | 11.45 | 11.60 | 11.60 | 163,762.00 | 14,135.00 |
| 11/07/2023 | 11.75 | 12.25 | 11.45 | 11.65 | 11.65 | 317,119.60 | 27,410.00 |
| 11/03/2023 | 11.65 | 11.70 | 11.50 | 11.60 | 11.60 | 198,084.80 | 17,085.00 |
| 11/02/2023 | 11.75 | 11.80 | 11.50 | 11.55 | 11.55 | 403,998.45 | 34,883.00 |
| 11/01/2023 | 11.55 | 11.75 | 11.20 | 11.65 | 11.65 | 280,801.85 | 24,344.00 |
| 10/31/2023 | 11.70 | 11.70 | 11.00 | 11.55 | 11.55 | 181,675.65 | 15,971.00 |
| 10/30/2023 | 11.50 | 11.60 | 11.20 | 11.40 | 11.40 | 221,414.90 | 19,407.00 |
| 10/27/2023 | 11.75 | 11.75 | 11.20 | 11.35 | 11.35 | 268,546.65 | 23,577.00 |
| 10/26/2023 | 11.75 | 11.75 | 11.35 | 11.55 | 11.55 | 210,186.15 | 18,249.00 |
| 10/25/2023 | 11.50 | 11.70 | 11.30 | 11.35 | 11.35 | 92,021.95 | 8,020.00 |
| 10/24/2023 | 11.60 | 11.75 | 11.45 | 11.50 | 11.50 | 138,870.00 | 12,054.00 |
| 10/23/2023 | 11.75 | 11.75 | 10.75 | 11.40 | 11.40 | 167,523.15 | 14,546.00 |
| 10/20/2023 | 11.90 | 12.30 | 11.25 | 11.80 | 11.80 | 250,296.90 | 21,313.00 |
| 10/19/2023 | 11.45 | 11.75 | 10.50 | 11.70 | 11.70 | 319,926.55 | 27,854.00 |
| 10/18/2023 | 11.55 | 11.55 | 11.00 | 11.25 | 11.25 | 372,492.75 | 33,237.00 |
| 10/17/2023 | 11.35 | 12.00 | 11.10 | 11.45 | 11.45 | 308,102.25 | 27,301.00 |
| 10/12/2023 | 11.20 | 11.45 | 10.90 | 11.25 | 11.25 | 145,992.90 | 13,290.00 |
| 10/11/2023 | 11.40 | 11.50 | 10.75 | 11.15 | 11.15 | 218,074.15 | 19,661.00 |
| 10/10/2023 | 11.00 | 11.75 | 11.00 | 11.30 | 11.30 | 293,697.10 | 26,084.00 |
| 10/09/2023 | 11.50 | 11.50 | 10.70 | 11.00 | 11.00 | 276,559.25 | 25,332.00 |
| 10/06/2023 | 11.30 | 11.30 | 10.95 | 11.20 | 11.20 | 153,716.30 | 13,850.00 |
| 10/05/2023 | 11.70 | 11.70 | 10.85 | 11.10 | 11.10 | 262,280.60 | 23,472.00 |
| 10/04/2023 | 11.90 | 11.90 | 11.30 | 11.80 | 11.80 | 209,820.45 | 18,220.00 |
| 10/03/2023 | 12.00 | 12.10 | 11.40 | 11.55 | 11.55 | 218,676.40 | 18,896.00 |
| 10/02/2023 | 11.95 | 12.05 | 11.45 | 11.75 | 11.75 | 304,894.45 | 25,974.00 |
| 09/29/2023 | 12.35 | 12.35 | 11.85 | 11.95 | 11.95 | 91,947.05 | 7,690.00 |
| 09/28/2023 | 12.10 | 12.20 | 11.85 | 12.05 | 12.05 | 154,507.60 | 12,937.00 |
| 09/27/2023 | 12.10 | 12.45 | 11.80 | 11.85 | 11.85 | 234,558.50 | 19,611.00 |
| 09/26/2023 | 12.45 | 12.50 | 11.85 | 11.90 | 11.90 | 449,095.50 | 37,192.00 |
| 09/25/2023 | 12.50 | 12.50 | 12.05 | 12.20 | 12.20 | 189,472.15 | 15,559.00 |
| 09/22/2023 | 12.40 | 12.65 | 12.20 | 12.30 | 12.30 | 71,129.00 | 5,770.00 |
| 09/21/2023 | 12.60 | 12.65 | 12.25 | 12.40 | 12.40 | 149,416.20 | 12,101.00 |
| 09/20/2023 | 12.55 | 12.70 | 12.30 | 12.60 | 12.60 | 163,312.30 | 13,051.00 |
| 09/19/2023 | 12.60 | 12.60 | 12.25 | 12.50 | 12.50 | 204,979.00 | 16,480.00 |
| 09/18/2023 | 12.60 | 12.60 | 12.15 | 12.60 | 12.60 | 119,080.05 | 9,653.00 |
| 09/15/2023 | 12.60 | 12.60 | 12.35 | 12.50 | 12.50 | 291,628.95 | 23,477.00 |
| 09/14/2023 | 12.75 | 12.75 | 12.30 | 12.50 | 12.50 | 149,147.35 | 12,017.00 |
| 09/13/2023 | 12.70 | 12.70 | 12.30 | 12.55 | 12.55 | 244,413.35 | 19,687.00 |
| 09/12/2023 | 12.70 | 12.75 | 12.30 | 12.70 | 12.70 | 107,052.15 | 8,609.00 |
| 09/11/2023 | 12.80 | 12.80 | 12.05 | 12.55 | 12.55 | 308,215.45 | 25,023.00 |
| 09/08/2023 | 12.60 | 12.80 | 12.15 | 12.40 | 12.40 | 134,885.55 | 10,952.00 |
| 09/07/2023 | 12.60 | 12.60 | 12.25 | 12.40 | 12.40 | 397,408.75 | 32,058.00 |
| 09/06/2023 | 12.55 | 12.75 | 12.30 | 12.35 | 12.35 | 287,704.30 | 23,030.00 |
| 09/05/2023 | 12.85 | 12.85 | 12.50 | 12.55 | 12.55 | 137,581.05 | 10,938.00 |
| 09/04/2023 | 12.95 | 13.45 | 12.65 | 13.00 | 13.00 | 45,797.85 | 3,539.00 |
| 09/01/2023 | 13.00 | 13.60 | 12.50 | 12.95 | 12.95 | 166,349.10 | 13,153.00 |
| 08/31/2023 | 13.40 | 13.40 | 12.60 | 12.65 | 12.65 | 164,485.65 | 12,817.00 |
| 08/30/2023 | 13.15 | 13.15 | 12.75 | 12.95 | 12.95 | 280,649.50 | 21,763.00 |
| 08/29/2023 | 13.25 | 13.45 | 12.75 | 13.10 | 13.10 | 291,647.75 | 22,579.00 |
| 08/28/2023 | 13.10 | 13.50 | 12.85 | 13.20 | 13.20 | 285,432.45 | 22,029.00 |
| 08/25/2023 | 13.00 | 13.10 | 12.60 | 12.85 | 12.85 | 142,484.60 | 11,019.00 |
| 08/24/2023 | 12.90 | 13.00 | 12.70 | 12.75 | 12.75 | 183,874.60 | 14,300.00 |
| 08/23/2023 | 12.90 | 13.20 | 12.65 | 12.90 | 12.90 | 178,757.05 | 13,987.00 |
| 08/22/2023 | 13.05 | 13.05 | 12.65 | 12.80 | 12.80 | 101,016.20 | 7,924.00 |
| 08/18/2023 | 13.05 | 13.05 | 12.75 | 12.90 | 12.90 | 265,054.55 | 20,660.00 |
| 08/17/2023 | 13.10 | 13.40 | 12.60 | 13.00 | 13.00 | 223,320.95 | 17,503.00 |
| 08/16/2023 | 13.15 | 13.15 | 12.40 | 12.80 | 12.80 | 310,053.30 | 24,475.00 |
| 08/15/2023 | 12.95 | 13.00 | 12.35 | 12.75 | 12.75 | 302,828.60 | 23,937.00 |
| 08/14/2023 | 13.00 | 13.40 | 12.45 | 12.65 | 12.65 | 226,484.05 | 17,807.00 |
| 08/11/2023 | 13.10 | 13.10 | 12.75 | 13.00 | 13.00 | 221,575.95 | 17,236.00 |
| 08/10/2023 | 13.25 | 13.25 | 12.80 | 13.00 | 13.00 | 346,532.50 | 26,867.00 |
| 08/09/2023 | 13.15 | 13.15 | 12.80 | 12.85 | 12.85 | 134,077.80 | 10,350.00 |
| 08/08/2023 | 13.10 | 13.20 | 12.80 | 12.85 | 12.85 | 182,212.75 | 14,180.00 |
| 08/07/2023 | 13.25 | 13.25 | 12.70 | 13.00 | 13.00 | 135,213.35 | 10,473.00 |
| 08/04/2023 | 13.45 | 13.45 | 12.75 | 13.05 | 13.05 | 247,740.70 | 19,165.00 |
| 08/03/2023 | 13.35 | 13.35 | 12.40 | 13.05 | 13.05 | 519,237.70 | 39,942.00 |
| 08/02/2023 | 13.25 | 13.40 | 13.10 | 13.30 | 13.30 | 132,473.65 | 10,024.00 |
| 08/01/2023 | 13.35 | 13.35 | 13.00 | 13.15 | 13.15 | 297,686.95 | 22,736.00 |
| 07/31/2023 | 13.10 | 13.55 | 12.95 | 12.95 | 12.95 | 104,529.40 | 8,012.00 |
| 07/28/2023 | 13.25 | 13.30 | 13.00 | 13.20 | 13.20 | 77,775.55 | 5,918.00 |
| 07/27/2023 | 13.35 | 13.35 | 13.00 | 13.25 | 13.25 | 170,502.65 | 12,969.00 |
| 07/26/2023 | 13.25 | 13.35 | 13.05 | 13.35 | 13.35 | 164,961.20 | 12,492.00 |
| 07/25/2023 | 13.30 | 13.45 | 13.05 | 13.25 | 13.25 | 111,585.05 | 8,496.00 |
| 07/24/2023 | 13.40 | 13.55 | 13.15 | 13.20 | 13.20 | 103,688.35 | 7,801.00 |
| 07/21/2023 | 13.40 | 13.60 | 13.15 | 13.35 | 13.35 | 258,687.45 | 19,548.00 |
| 07/20/2023 | 13.30 | 13.35 | 13.00 | 13.30 | 13.30 | 186,765.60 | 14,134.00 |
| 07/19/2023 | 13.30 | 13.30 | 12.90 | 13.15 | 13.15 | 181,361.55 | 13,901.00 |
| 07/18/2023 | 13.15 | 13.35 | 12.80 | 12.90 | 12.90 | 193,140.90 | 14,952.00 |
| 07/17/2023 | 13.15 | 13.40 | 12.80 | 13.10 | 13.10 | 147,960.45 | 11,444.00 |
| 07/14/2023 | 12.85 | 13.10 | 12.65 | 13.00 | 13.00 | 114,439.90 | 8,885.00 |
| 07/13/2023 | 12.85 | 12.90 | 12.50 | 12.50 | 12.50 | 326,673.55 | 2.00 |
| 07/12/2023 | 12.60 | 13.00 | 12.50 | 12.60 | 12.60 | 140,373.05 | 11,116.00 |
| 07/11/2023 | 12.80 | 12.80 | 12.35 | 12.50 | 12.50 | 154,885.25 | 12,458.00 |
| 07/10/2023 | 12.85 | 12.85 | 12.55 | 12.65 | 12.65 | 83,079.20 | 5,597.00 |
| 07/07/2023 | 12.80 | 12.80 | 12.55 | 12.60 | 12.60 | 215,267.80 | 16,974.00 |
| 07/06/2023 | 12.90 | 12.95 | 12.55 | 12.75 | 12.75 | 107,346.65 | 8,437.00 |
| 07/05/2023 | 12.95 | 13.00 | 12.65 | 12.75 | 12.75 | 385,995.45 | 30,263.00 |
| 07/04/2023 | 12.90 | 13.05 | 12.60 | 12.70 | 12.70 | 77,513.30 | 6,056.00 |
| 07/03/2023 | 12.95 | 13.15 | 12.50 | 12.85 | 12.85 | 43,651.90 | 3,411.00 |
| 06/30/2023 | 12.80 | 12.90 | 12.55 | 12.85 | 12.85 | 297,708.55 | 23,547.00 |
| 06/29/2023 | 12.75 | 12.85 | 12.55 | 12.65 | 12.65 | 143,379.85 | 11,352.00 |
| 06/28/2023 | 12.95 | 12.95 | 12.65 | 12.75 | 12.75 | 146,013.40 | 11,516.00 |
| 06/27/2023 | 13.00 | 13.00 | 12.70 | 12.75 | 12.75 | 861,805.75 | 67,462.00 |
| 06/26/2023 | 13.10 | 13.25 | 12.55 | 12.80 | 12.80 | 53,823.95 | 4,215.00 |
| 06/23/2023 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | 385,108.10 | 29,696.00 |
| 06/22/2023 | 13.10 | 13.15 | 12.85 | 13.10 | 13.10 | 432,900.50 | 33,485.00 |
| 06/21/2023 | 13.05 | 13.20 | 12.80 | 12.80 | 12.80 | 694,082.45 | 53,971.00 |
| 06/16/2023 | 13.00 | 13.20 | 12.80 | 13.05 | 13.05 | 98,493.85 | 7,595.00 |
| 06/15/2023 | 12.65 | 12.85 | 12.60 | 12.85 | 12.85 | 131,882.55 | 10,323.00 |
| 06/14/2023 | 12.55 | 12.85 | 12.55 | 12.75 | 12.75 | 110,684.25 | 8,694.00 |
| 06/13/2023 | 12.90 | 12.90 | 12.50 | 12.75 | 12.75 | 154,905.10 | 12,280.00 |
| 06/12/2023 | 12.60 | 12.90 | 12.50 | 12.70 | 12.70 | 163,951.90 | 13,056.00 |
| 06/09/2023 | 12.90 | 12.95 | 12.45 | 12.60 | 12.60 | 169,436.65 | 13,424.00 |
| 06/08/2023 | 12.85 | 12.85 | 12.45 | 12.50 | 12.50 | 186,533.65 | 14,894.00 |
| 06/07/2023 | 12.90 | 12.90 | 12.35 | 12.70 | 12.70 | 353,474.80 | 28,242.00 |
| 06/06/2023 | 12.80 | 12.90 | 12.40 | 12.75 | 12.75 | 292,407.10 | 23,248.00 |
| 06/05/2023 | 12.95 | 13.00 | 12.60 | 12.85 | 12.85 | 125,974.10 | 9,888.00 |
| 06/02/2023 | 12.95 | 12.95 | 12.65 | 12.85 | 12.85 | 224,198.80 | 17,515.00 |
| 06/01/2023 | 12.80 | 12.95 | 12.45 | 12.60 | 12.60 | 118,684.35 | 9,445.00 |
| 05/31/2023 | 12.95 | 12.95 | 12.35 | 12.95 | 12.95 | 65,732.55 | 5,265.00 |
| 05/30/2023 | 12.95 | 12.95 | 12.45 | 12.75 | 12.75 | 44,744.25 | 3,533.00 |
| 05/29/2023 | 13.25 | 13.40 | 12.50 | 13.00 | 13.00 | 10,502.95 | 822.00 |
| 05/24/2023 | 13.15 | 13.15 | 12.65 | 12.80 | 12.80 | 77,759.85 | 6,102.00 |
| 05/23/2023 | 13.00 | 13.30 | 12.85 | 12.85 | 12.85 | 107,549.65 | 8,300.00 |
| 05/22/2023 | 13.25 | 13.25 | 12.85 | 12.90 | 12.90 | 128,379.20 | 9,915.00 |
| 05/19/2023 | 13.30 | 13.30 | 12.90 | 13.20 | 13.20 | 101,618.05 | 7,730.00 |
| 05/18/2023 | 13.30 | 13.40 | 12.95 | 13.20 | 13.20 | 260,472.65 | 19,972.00 |
| 05/17/2023 | 13.45 | 13.45 | 13.00 | 13.30 | 13.30 | 443,577.45 | 33,640.00 |
| 05/16/2023 | 13.40 | 13.50 | 12.90 | 13.50 | 13.50 | 86,588.45 | 6,490.00 |
| 05/15/2023 | 13.50 | 13.55 | 13.15 | 13.35 | 13.35 | 121,261.80 | 9,093.00 |
| 05/12/2023 | 13.15 | 13.50 | 13.10 | 13.50 | 13.50 | 57,638.95 | 4,321.00 |