Cotizacion histórica de SMIN
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | 74.53 | 74.66 | 74.08 | 74.66 | 74.66 | 517,767.10 | 8,945.00 |
| 05/29/2025 | 74.58 | 74.70 | 74.30 | 74.70 | 74.70 | 511,246.80 | 0.00 |
| 05/28/2025 | 74.16 | 74.35 | 74.00 | 74.15 | 74.15 | 630,719.90 | 0.00 |
| 05/27/2025 | 74.30 | 74.30 | 73.91 | 74.21 | 74.21 | 957,383.21 | 0.00 |
| 05/23/2025 | 73.19 | 73.87 | 73.19 | 73.87 | 73.87 | 221,536.13 | 4,674.00 |
| 05/22/2025 | 72.97 | 72.97 | 72.56 | 72.62 | 72.62 | 670,573.08 | 0.00 |
| 05/21/2025 | 73.26 | 73.36 | 72.69 | 72.85 | 72.85 | 2,404,632.80 | 0.00 |
| 05/20/2025 | 73.46 | 73.46 | 73.05 | 73.23 | 73.23 | 2,041,798.86 | 0.00 |
| 05/19/2025 | 73.77 | 74.33 | 73.77 | 74.28 | 74.28 | 353,697.55 | 0.00 |
| 05/16/2025 | 73.12 | 73.55 | 73.06 | 73.40 | 73.40 | 771,727.60 | 14,117.00 |
| 05/15/2025 | 72.94 | 73.29 | 72.89 | 73.29 | 73.29 | 280,315.12 | 0.00 |
| 05/14/2025 | 72.51 | 72.51 | 72.09 | 72.27 | 72.27 | 614,222.73 | 0.00 |
| 05/13/2025 | 71.48 | 72.53 | 71.48 | 72.37 | 72.37 | 2,220,166.86 | 0.00 |
| 05/12/2025 | 71.07 | 71.39 | 70.93 | 71.30 | 71.30 | 2,667,832.10 | 0.00 |
| 05/09/2025 | 68.91 | 69.05 | 68.37 | 68.51 | 68.51 | 1,179,125.61 | 22,805.00 |
| 05/08/2025 | 68.01 | 68.17 | 66.44 | 67.02 | 67.02 | 4,091,235.90 | 0.00 |
| 05/07/2025 | 70.02 | 70.02 | 69.18 | 69.20 | 69.20 | 1,532,018.80 | 0.00 |
| 05/06/2025 | 69.80 | 70.08 | 69.59 | 69.61 | 69.61 | 1,113,203.12 | 0.00 |
| 05/05/2025 | 71.28 | 71.48 | 71.05 | 71.14 | 71.14 | 654,015.19 | 0.00 |
| 05/02/2025 | 70.81 | 70.82 | 70.29 | 70.44 | 70.44 | 878,527.68 | 17,757.00 |
| 05/01/2025 | 69.92 | 70.07 | 69.70 | 69.88 | 69.88 | 583,288.36 | 0.00 |
| 04/30/2025 | 69.73 | 69.86 | 69.33 | 69.69 | 69.69 | 2,375,035.20 | 0.00 |
| 04/29/2025 | 70.58 | 70.75 | 70.48 | 70.61 | 70.61 | 1,314,334.54 | 0.00 |
| 04/28/2025 | 70.69 | 70.79 | 69.84 | 70.34 | 70.34 | 1,997,585.66 | 0.00 |
| 04/25/2025 | 69.63 | 70.05 | 69.36 | 69.94 | 69.94 | 1,273,117.82 | 124,496.00 |
| 04/24/2025 | 70.71 | 71.54 | 70.71 | 71.48 | 71.48 | 253,325.12 | 0.00 |
| 04/23/2025 | 71.27 | 71.36 | 70.50 | 70.51 | 70.51 | 1,010,901.87 | 0.00 |
| 04/22/2025 | 71.58 | 71.90 | 71.09 | 71.40 | 71.40 | 2,133,360.60 | 0.00 |
| 04/21/2025 | 70.90 | 70.90 | 70.06 | 70.71 | 70.71 | 2,579,854.35 | 0.00 |
| 04/17/2025 | 69.05 | 69.97 | 69.04 | 69.70 | 69.70 | 897,248.10 | 18,509.00 |
| 04/16/2025 | 68.69 | 68.97 | 68.11 | 68.20 | 68.20 | 1,172,221.60 | 0.00 |
| 04/15/2025 | 68.51 | 68.77 | 68.05 | 68.05 | 68.05 | 950,658.50 | 0.00 |
| 04/14/2025 | 68.49 | 68.49 | 67.55 | 67.99 | 67.99 | 487,828.25 | 0.00 |
| 04/11/2025 | 66.65 | 67.47 | 66.40 | 67.45 | 67.45 | 633,490.40 | 10,240.00 |
| 04/10/2025 | 66.10 | 66.87 | 65.70 | 66.41 | 66.41 | 655,134.65 | 0.00 |
| 04/09/2025 | 64.01 | 68.35 | 63.88 | 68.15 | 68.15 | 1,855,588.20 | 0.00 |
| 04/08/2025 | 66.21 | 66.54 | 64.74 | 64.80 | 64.80 | 1,549,303.20 | 0.00 |
| 04/07/2025 | 63.90 | 65.47 | 63.78 | 64.54 | 64.54 | 2,679,249.02 | 0.00 |
| 04/04/2025 | 66.47 | 66.58 | 64.51 | 64.54 | 64.54 | 3,807,279.14 | 79,466.00 |
| 04/03/2025 | 68.66 | 69.05 | 68.56 | 68.65 | 68.65 | 1,974,168.05 | 0.00 |
| 04/02/2025 | 68.48 | 69.20 | 68.48 | 69.15 | 69.15 | 1,282,939.95 | 0.00 |
| 04/01/2025 | 67.95 | 68.43 | 67.71 | 68.31 | 68.31 | 1,381,741.85 | 0.00 |
| 03/31/2025 | 67.68 | 68.17 | 67.60 | 68.17 | 68.17 | 1,361,082.22 | 0.00 |
| 03/28/2025 | 68.46 | 68.85 | 67.80 | 67.84 | 67.84 | 735,331.40 | 119,086.00 |
| 03/27/2025 | 68.52 | 68.76 | 68.29 | 68.65 | 68.65 | 3,042,568.00 | 0.00 |
| 03/26/2025 | 68.25 | 68.25 | 67.64 | 67.67 | 67.67 | 1,133,743.18 | 0.00 |
| 03/25/2025 | 69.12 | 69.23 | 68.91 | 69.01 | 69.01 | 1,115,960.71 | 0.00 |
| 03/24/2025 | 69.83 | 70.07 | 69.66 | 70.05 | 70.05 | 1,728,203.55 | 0.00 |
| 03/21/2025 | 69.06 | 69.41 | 69.01 | 69.28 | 69.28 | 1,901,320.32 | 34,648.00 |
| 03/20/2025 | 67.25 | 67.75 | 67.25 | 67.63 | 67.63 | 2,992,695.13 | 0.00 |
| 03/19/2025 | 67.15 | 67.96 | 67.15 | 67.84 | 67.84 | 2,236,277.76 | 0.00 |
| 03/18/2025 | 65.99 | 66.22 | 65.81 | 65.89 | 65.89 | 3,573,807.71 | 0.00 |
| 03/17/2025 | 64.00 | 64.88 | 64.00 | 64.88 | 64.88 | 1,163,298.40 | 0.00 |
| 03/14/2025 | 63.88 | 64.37 | 63.88 | 64.34 | 64.34 | 814,415.72 | 13,331.00 |
| 03/13/2025 | 63.34 | 63.59 | 63.14 | 63.45 | 63.45 | 318,963.15 | 0.00 |
| 03/12/2025 | 63.88 | 64.15 | 63.81 | 64.02 | 64.02 | 3,802,339.86 | 0.00 |
| 03/11/2025 | 64.06 | 64.45 | 63.84 | 64.42 | 64.42 | 1,233,836.26 | 0.00 |
| 03/10/2025 | 65.00 | 65.00 | 63.84 | 64.14 | 64.14 | 2,750,194.92 | 0.00 |
| 03/07/2025 | 65.51 | 65.79 | 65.18 | 65.78 | 65.78 | 1,903,015.40 | 29,952.00 |
| 03/06/2025 | 65.52 | 65.63 | 65.18 | 65.34 | 65.34 | 2,231,557.02 | 0.00 |
| 03/05/2025 | 64.36 | 65.17 | 64.12 | 65.07 | 65.07 | 4,204,953.54 | 0.00 |
| 03/04/2025 | 62.19 | 62.80 | 61.60 | 62.43 | 62.43 | 787,492.02 | 0.00 |
| 03/03/2025 | 61.94 | 62.51 | 61.55 | 61.62 | 61.62 | 3,047,971.68 | 0.00 |
| 02/28/2025 | 62.11 | 62.85 | 61.80 | 62.76 | 62.76 | 2,735,708.40 | 51,887.00 |
| 02/27/2025 | 63.09 | 63.43 | 63.00 | 63.06 | 63.06 | 273,806.52 | 0.00 |
| 02/26/2025 | 64.52 | 64.82 | 64.44 | 64.49 | 64.49 | 613,235.41 | 0.00 |
| 02/25/2025 | 64.70 | 65.01 | 64.43 | 64.93 | 64.93 | 2,476,624.99 | 0.00 |
| 02/24/2025 | 64.99 | 65.01 | 64.75 | 64.91 | 64.91 | 1,243,156.32 | 0.00 |
| 02/21/2025 | 65.93 | 65.93 | 65.05 | 65.05 | 65.05 | 1,554,369.75 | 32,730.00 |
| 02/20/2025 | 65.69 | 66.24 | 65.69 | 66.24 | 66.24 | 1,333,808.64 | 0.00 |
| 02/19/2025 | 64.67 | 64.86 | 64.67 | 64.80 | 64.80 | 2,292,948.00 | 0.00 |
| 02/18/2025 | 64.35 | 64.35 | 63.88 | 63.93 | 63.93 | 3,213,057.87 | 0.00 |
| 02/14/2025 | 65.38 | 65.38 | 64.91 | 64.95 | 64.95 | 2,256,298.05 | 47,193.00 |
| 02/13/2025 | 66.78 | 66.90 | 66.58 | 66.96 | 66.96 | 1,416,473.70 | 0.00 |
| 02/12/2025 | 66.59 | 66.62 | 66.20 | 66.31 | 66.31 | 3,519,602.40 | 0.00 |
| 02/11/2025 | 67.13 | 67.35 | 67.04 | 67.06 | 67.06 | 2,077,837.76 | 0.00 |
| 02/10/2025 | 68.45 | 68.68 | 68.43 | 68.66 | 68.66 | 2,198,905.20 | 0.00 |
| 02/07/2025 | 69.79 | 69.79 | 68.94 | 69.07 | 69.07 | 1,567,750.86 | 30,023.00 |
| 02/06/2025 | 69.91 | 69.91 | 69.68 | 69.75 | 69.75 | 977,127.75 | 0.00 |
| 02/05/2025 | 70.39 | 70.39 | 70.07 | 70.24 | 70.24 | 2,239,775.16 | 0.00 |
| 02/04/2025 | 69.25 | 69.74 | 69.25 | 69.68 | 69.68 | 1,775,055.10 | 0.00 |
| 02/03/2025 | 68.72 | 69.49 | 68.72 | 69.12 | 69.12 | 2,291,162.58 | 0.00 |
| 01/31/2025 | 70.11 | 70.11 | 69.65 | 69.76 | 69.76 | 2,612,163.20 | 39,805.00 |
| 01/30/2025 | 69.44 | 69.75 | 69.33 | 69.41 | 69.41 | 3,675,032.47 | 0.00 |
| 01/29/2025 | 69.14 | 69.44 | 69.14 | 69.41 | 69.41 | 2,873,660.60 | 0.00 |
| 01/28/2025 | 67.87 | 67.87 | 67.52 | 67.74 | 67.74 | 3,316,557.96 | 0.00 |
| 01/27/2025 | 68.74 | 68.85 | 68.50 | 68.77 | 68.77 | 2,422,586.16 | 0.00 |
| 01/24/2025 | 70.47 | 70.55 | 70.31 | 70.39 | 70.39 | 2,155,130.63 | 40,606.00 |
| 01/23/2025 | 71.43 | 71.72 | 71.43 | 71.69 | 71.69 | 1,825,546.24 | 0.00 |
| 01/22/2025 | 70.82 | 70.89 | 70.54 | 70.54 | 70.54 | 2,681,193.04 | 0.00 |
| 01/21/2025 | 71.74 | 71.87 | 71.55 | 71.86 | 71.86 | 1,581,882.57 | 0.00 |
| 01/17/2025 | 72.03 | 72.57 | 72.03 | 72.34 | 72.34 | 924,505.20 | 17,154.00 |
| 01/16/2025 | 72.43 | 72.50 | 72.24 | 72.37 | 72.37 | 1,330,516.50 | 0.00 |
| 01/15/2025 | 72.45 | 72.45 | 72.13 | 72.18 | 72.18 | 2,267,157.50 | 0.00 |
| 01/14/2025 | 71.77 | 71.77 | 71.39 | 71.60 | 71.60 | 2,484,029.82 | 0.00 |
| 01/13/2025 | 70.77 | 70.99 | 70.64 | 71.02 | 71.02 | 3,456,026.09 | 0.00 |
| 01/10/2025 | 73.12 | 74.48 | 72.47 | 72.68 | 72.68 | 2,973,847.56 | 52,174.00 |
| 01/09/2025 | 75.18 | 75.18 | 74.95 | 75.12 | 75.12 | 0.00 | 0.00 |
| 01/08/2025 | 75.18 | 75.18 | 74.95 | 75.12 | 75.12 | 1,802,160.00 | 0.00 |
| 01/07/2025 | 76.70 | 76.70 | 76.03 | 76.06 | 76.06 | 1,482,214.50 | 0.00 |
| 01/06/2025 | 75.77 | 75.77 | 75.29 | 75.42 | 75.42 | 1,459,411.14 | 0.00 |
| 01/03/2025 | 77.19 | 77.35 | 77.09 | 77.22 | 77.22 | 1,042,392.78 | 15,143.00 |
| 01/02/2025 | 77.26 | 77.60 | 77.01 | 77.00 | 77.00 | 1,083,590.64 | 0.00 |
| 12/31/2024 | 76.41 | 76.47 | 76.15 | 76.32 | 76.32 | 694,588.32 | 14,858.00 |
| 12/30/2024 | 75.77 | 75.88 | 75.63 | 75.74 | 75.74 | 1,282,505.42 | 0.00 |
| 12/27/2024 | 76.44 | 76.50 | 76.21 | 76.42 | 76.42 | 939,354.64 | 15,233.00 |
| 12/26/2024 | 76.40 | 76.65 | 76.40 | 76.64 | 76.64 | 555,789.15 | 0.00 |
| 12/24/2024 | 76.49 | 77.01 | 76.38 | 77.01 | 77.01 | 945,759.81 | 15,478.00 |
| 12/23/2024 | 76.99 | 76.99 | 76.05 | 76.29 | 76.29 | 1,169,526.40 | 0.00 |
| 12/20/2024 | 77.10 | 77.40 | 76.81 | 77.40 | 77.40 | 2,525,639.40 | 53,446.00 |
| 12/19/2024 | 77.86 | 78.05 | 77.72 | 77.69 | 77.69 | 2,187,388.80 | 0.00 |
| 12/18/2024 | 78.10 | 78.33 | 77.06 | 77.02 | 77.02 | 826,391.44 | 0.00 |
| 12/17/2024 | 78.60 | 78.99 | 78.42 | 78.66 | 78.66 | 2,908,602.33 | 0.00 |
| 12/16/2024 | 84.16 | 84.39 | 84.16 | 84.32 | 84.32 | 943,655.46 | 0.00 |
| 12/13/2024 | 83.93 | 84.19 | 83.93 | 83.97 | 83.97 | 1,082,457.27 | 15,937.00 |
| 12/12/2024 | 84.09 | 84.15 | 83.85 | 84.02 | 84.02 | 743,176.80 | 0.00 |
| 12/11/2024 | 84.89 | 84.94 | 84.76 | 84.80 | 84.80 | 1,403,621.66 | 0.00 |
| 12/10/2024 | 84.79 | 84.79 | 84.43 | 84.65 | 84.65 | 391,206.08 | 0.00 |
| 12/09/2024 | 84.77 | 84.77 | 84.26 | 84.30 | 84.30 | 694,922.33 | 0.00 |
| 12/06/2024 | 84.65 | 84.65 | 84.24 | 84.39 | 84.39 | 1,193,527.77 | 17,034.00 |
| 12/05/2024 | 84.48 | 84.48 | 84.19 | 84.34 | 84.34 | 1,455,953.44 | 0.00 |
| 12/04/2024 | 83.84 | 83.98 | 83.78 | 83.85 | 83.85 | 1,262,796.17 | 0.00 |
| 12/03/2024 | 83.29 | 83.35 | 83.15 | 83.33 | 83.33 | 513,062.81 | 0.00 |
| 12/02/2024 | 82.80 | 82.95 | 82.60 | 82.76 | 82.76 | 659,081.56 | 0.00 |
| 11/29/2024 | 82.89 | 83.13 | 82.74 | 83.04 | 83.04 | 736,232.64 | 12,186.00 |
| 11/27/2024 | 82.30 | 82.62 | 82.27 | 82.50 | 82.50 | 889,680.00 | 15,375.00 |
| 11/26/2024 | 81.75 | 81.95 | 81.54 | 81.64 | 81.64 | 1,719,604.31 | 0.00 |
| 11/25/2024 | 81.64 | 81.85 | 81.52 | 81.83 | 81.83 | 3,520,347.60 | 0.00 |
| 11/22/2024 | 80.00 | 80.34 | 80.00 | 80.22 | 80.22 | 1,300,767.30 | 20,142.00 |
| 11/21/2024 | 79.55 | 79.75 | 79.13 | 79.62 | 79.62 | 2,543,147.30 | 0.00 |
| 11/20/2024 | 80.15 | 80.21 | 79.88 | 80.06 | 80.06 | 971,019.04 | 0.00 |
| 11/19/2024 | 79.25 | 80.20 | 79.25 | 80.04 | 80.04 | 2,027,506.40 | 0.00 |
| 11/14/2024 | 79.61 | 79.85 | 79.32 | 79.62 | 79.62 | 2,265,495.60 | 0.00 |
| 11/13/2024 | 79.14 | 79.14 | 78.83 | 78.95 | 78.95 | 1,889,846.40 | 0.00 |
| 11/12/2024 | 81.16 | 81.16 | 80.51 | 80.60 | 80.60 | 1,125,681.12 | 0.00 |
| 11/11/2024 | 81.51 | 81.71 | 81.41 | 81.59 | 81.59 | 1,316,050.38 | 0.00 |
| 11/08/2024 | 82.57 | 82.57 | 81.72 | 81.82 | 81.82 | 2,792,189.32 | 39,768.00 |
| 11/07/2024 | 83.59 | 83.62 | 83.14 | 83.51 | 83.51 | 1,298,993.92 | 0.00 |
| 11/06/2024 | 83.52 | 83.54 | 83.03 | 83.50 | 83.50 | 2,390,354.50 | 0.00 |
| 11/05/2024 | 82.49 | 82.58 | 82.18 | 82.47 | 82.47 | 2,147,192.55 | 0.00 |
| 11/04/2024 | 82.31 | 82.46 | 82.10 | 82.19 | 82.19 | 1,422,673.70 | 0.00 |
| 11/01/2024 | 83.68 | 83.68 | 83.02 | 83.05 | 83.05 | 1,741,060.20 | 21,645.00 |
| 10/31/2024 | 82.89 | 83.27 | 82.57 | 82.98 | 82.98 | 2,938,404.78 | 0.00 |
| 10/30/2024 | 81.84 | 82.08 | 81.80 | 81.91 | 81.91 | 1,537,368.79 | 0.00 |
| 10/29/2024 | 81.01 | 81.20 | 81.01 | 81.13 | 81.13 | 1,188,311.11 | 0.00 |
| 10/28/2024 | 80.62 | 81.08 | 80.62 | 80.98 | 80.98 | 1,297,056.66 | 0.00 |
| 10/25/2024 | 80.42 | 80.42 | 80.03 | 80.20 | 80.20 | 2,081,671.20 | 34,561.00 |
| 10/24/2024 | 81.61 | 82.00 | 81.29 | 81.44 | 81.44 | 4,570,982.88 | 0.00 |
| 10/23/2024 | 81.78 | 81.95 | 81.50 | 81.77 | 81.77 | 2,440,834.50 | 0.00 |
| 10/22/2024 | 81.67 | 81.67 | 81.25 | 81.39 | 81.39 | 2,623,688.04 | 0.00 |
| 10/21/2024 | 83.63 | 83.68 | 83.37 | 83.66 | 83.66 | 1,231,224.22 | 0.00 |
| 10/18/2024 | 84.74 | 84.74 | 84.46 | 84.55 | 84.55 | 630,996.65 | 8,127.00 |
| 10/17/2024 | 84.64 | 84.92 | 84.47 | 84.54 | 84.54 | 1,935,205.14 | 0.00 |
| 10/16/2024 | 85.93 | 86.21 | 85.77 | 86.16 | 86.16 | 1,302,394.56 | 0.00 |
| 10/15/2024 | 86.00 | 86.00 | 85.52 | 85.64 | 85.64 | 731,108.68 | 0.00 |
| 10/14/2024 | 85.18 | 85.33 | 85.10 | 85.24 | 85.24 | 481,606.00 | 0.00 |
| 10/11/2024 | 84.73 | 85.10 | 84.73 | 85.07 | 85.07 | 762,142.13 | 10,823.00 |
| 10/10/2024 | 84.72 | 84.72 | 84.37 | 84.61 | 84.61 | 832,647.01 | 0.00 |
| 10/09/2024 | 84.41 | 85.00 | 84.33 | 84.81 | 84.81 | 1,751,920.17 | 0.00 |
| 10/08/2024 | 83.93 | 83.93 | 83.40 | 83.73 | 83.73 | 3,198,067.35 | 0.00 |
| 10/07/2024 | 82.90 | 82.90 | 81.50 | 81.72 | 81.72 | 396,914.04 | 0.00 |
| 10/04/2024 | 84.54 | 84.54 | 84.24 | 84.48 | 84.48 | 1,292,712.96 | 18,094.00 |
| 10/03/2024 | 84.88 | 85.04 | 84.44 | 84.66 | 84.66 | 4,480,969.14 | 0.00 |
| 10/02/2024 | 85.77 | 85.77 | 85.10 | 85.48 | 85.48 | 1,435,209.20 | 0.00 |
| 10/01/2024 | 86.45 | 86.45 | 85.51 | 85.73 | 85.73 | 4,827,284.84 | 0.00 |
| 09/30/2024 | 86.04 | 86.07 | 85.70 | 85.93 | 85.93 | 1,399,541.91 | 0.00 |
| 09/27/2024 | 85.89 | 86.06 | 85.76 | 85.89 | 85.89 | 861,390.81 | 13,167.00 |
| 09/26/2024 | 86.10 | 86.32 | 85.60 | 85.79 | 85.79 | 1,225,595.94 | 0.00 |
| 09/25/2024 | 86.50 | 86.50 | 86.27 | 86.36 | 86.36 | 1,468,206.36 | 0.00 |
| 09/24/2024 | 86.73 | 86.73 | 86.22 | 86.30 | 86.30 | 722,244.70 | 0.00 |
| 09/23/2024 | 86.93 | 87.03 | 86.65 | 86.87 | 86.87 | 1,206,103.08 | 0.00 |
| 09/20/2024 | 86.01 | 86.63 | 85.93 | 86.25 | 86.25 | 875,696.25 | 13,209.00 |
| 09/19/2024 | 85.54 | 85.68 | 85.28 | 85.63 | 85.63 | 1,709,945.47 | 0.00 |
| 09/18/2024 | 85.95 | 86.20 | 85.67 | 85.69 | 85.69 | 850,730.32 | 0.00 |
| 09/17/2024 | 86.47 | 86.47 | 85.91 | 86.04 | 86.04 | 757,410.12 | 0.00 |
| 09/16/2024 | 86.49 | 86.65 | 86.14 | 86.39 | 86.39 | 964,717.13 | 0.00 |
| 09/13/2024 | 86.05 | 86.30 | 85.97 | 86.20 | 86.20 | 1,892,952.00 | 25,338.00 |
| 09/12/2024 | 85.22 | 85.35 | 84.92 | 85.33 | 85.33 | 744,930.90 | 0.00 |
| 09/11/2024 | 84.79 | 85.06 | 84.24 | 85.06 | 85.06 | 1,901,346.18 | 0.00 |
| 09/10/2024 | 85.23 | 85.23 | 84.90 | 85.08 | 85.08 | 1,244,209.92 | 0.00 |
| 09/09/2024 | 84.11 | 84.53 | 84.06 | 84.26 | 84.26 | 1,332,908.94 | 0.00 |
| 09/06/2024 | 84.28 | 84.55 | 83.94 | 84.10 | 84.10 | 1,295,140.00 | 22,000.00 |
| 09/05/2024 | 84.92 | 85.20 | 84.76 | 84.96 | 84.96 | 672,458.40 | 0.00 |
| 09/04/2024 | 84.11 | 84.72 | 84.11 | 84.66 | 84.66 | 1,196,499.78 | 0.00 |
| 09/03/2024 | 84.40 | 84.42 | 83.84 | 83.90 | 83.90 | 753,673.70 | 0.00 |
| 08/30/2024 | 83.93 | 84.49 | 83.93 | 84.38 | 84.38 | 1,035,258.22 | 86,685.00 |
| 08/29/2024 | 83.55 | 83.72 | 83.20 | 83.20 | 83.20 | 834,329.60 | 0.00 |
| 08/28/2024 | 83.75 | 84.00 | 83.55 | 83.76 | 83.76 | 751,159.68 | 0.00 |
| 08/27/2024 | 83.94 | 84.14 | 83.86 | 84.10 | 84.10 | 1,189,678.60 | 0.00 |
| 08/26/2024 | 83.69 | 83.86 | 83.56 | 83.60 | 83.60 | 352,123.20 | 0.00 |
| 08/23/2024 | 83.53 | 83.73 | 83.34 | 83.68 | 83.68 | 1,532,682.88 | 19,930.00 |
| 08/22/2024 | 83.53 | 83.56 | 83.24 | 83.30 | 83.30 | 537,784.80 | 0.00 |
| 08/21/2024 | 83.38 | 83.63 | 82.95 | 83.57 | 83.57 | 728,813.97 | 0.00 |
| 08/20/2024 | 82.66 | 82.87 | 82.54 | 82.61 | 82.61 | 527,795.29 | 0.00 |
| 08/19/2024 | 82.50 | 82.61 | 82.42 | 82.51 | 82.51 | 1,297,469.75 | 0.00 |
| 08/16/2024 | 81.58 | 81.91 | 81.58 | 81.82 | 81.82 | 1,243,418.54 | 16,461.00 |
| 08/15/2024 | 80.85 | 81.37 | 80.85 | 81.22 | 81.22 | 635,302.84 | 0.00 |
| 08/14/2024 | 80.58 | 80.74 | 80.40 | 80.71 | 80.71 | 1,294,426.98 | 0.00 |
| 08/13/2024 | 81.28 | 81.28 | 80.75 | 80.90 | 80.90 | 1,240,682.40 | 0.00 |
| 08/12/2024 | 81.56 | 81.95 | 81.50 | 81.57 | 81.57 | 724,504.74 | 0.00 |
| 08/09/2024 | 81.05 | 81.50 | 80.83 | 81.22 | 81.22 | 1,055,860.00 | 13,887.00 |
| 08/08/2024 | 81.08 | 81.34 | 80.95 | 81.24 | 81.24 | 1,658,027.16 | 0.00 |
| 08/07/2024 | 81.29 | 81.29 | 80.52 | 80.60 | 80.60 | 1,010,159.80 | 0.00 |
| 08/06/2024 | 79.80 | 80.23 | 79.52 | 79.98 | 79.98 | 1,568,087.88 | 0.00 |
| 08/05/2024 | 78.47 | 80.04 | 78.29 | 79.51 | 79.51 | 3,543,681.19 | 0.00 |
| 08/02/2024 | 82.49 | 82.49 | 82.11 | 82.43 | 82.43 | 1,520,503.78 | 23,299.00 |
| 08/01/2024 | 83.35 | 83.35 | 82.48 | 82.66 | 82.66 | 1,626,418.16 | 0.00 |
| 07/31/2024 | 83.58 | 83.98 | 83.58 | 83.80 | 83.80 | 1,508,819.00 | 0.00 |
| 07/30/2024 | 82.99 | 83.37 | 82.95 | 83.08 | 83.08 | 1,191,284.12 | 0.00 |
| 07/29/2024 | 82.44 | 82.81 | 82.44 | 82.65 | 82.65 | 1,668,620.85 | 36,304.00 |
| 07/26/2024 | 82.35 | 82.36 | 82.00 | 82.05 | 82.05 | 1,997,343.15 | 26,605.00 |
| 07/25/2024 | 81.35 | 81.68 | 81.30 | 81.36 | 81.36 | 690,990.48 | 0.00 |
| 07/24/2024 | 81.61 | 82.05 | 81.24 | 81.24 | 81.24 | 1,451,352.60 | 0.00 |
| 07/23/2024 | 81.79 | 81.88 | 80.49 | 80.75 | 80.75 | 3,553,969.00 | 0.00 |
| 07/22/2024 | 81.75 | 82.16 | 81.75 | 81.92 | 81.92 | 2,290,647.04 | 0.00 |
| 07/19/2024 | 81.27 | 81.32 | 80.87 | 80.91 | 80.91 | 2,101,394.52 | 33,671.00 |
| 07/18/2024 | 83.18 | 83.19 | 82.43 | 82.48 | 82.48 | 2,140,438.48 | 0.00 |
| 07/17/2024 | 83.87 | 83.91 | 83.65 | 83.69 | 83.69 | 944,692.72 | 0.00 |
| 07/16/2024 | 83.77 | 84.15 | 83.68 | 84.15 | 84.15 | 1,121,887.80 | 0.00 |
| 07/15/2024 | 83.73 | 83.73 | 83.40 | 83.45 | 83.45 | 2,520,607.25 | 0.00 |
| 07/12/2024 | 83.65 | 83.77 | 83.56 | 83.58 | 83.58 | 1,975,664.04 | 27,532.00 |
| 07/11/2024 | 83.65 | 83.74 | 83.45 | 83.74 | 83.74 | 1,874,854.86 | 0.00 |
| 07/10/2024 | 83.16 | 83.16 | 82.84 | 83.10 | 83.10 | 3,202,674.00 | 0.00 |
| 07/09/2024 | 83.39 | 83.52 | 83.33 | 83.43 | 83.43 | 1,813,184.19 | 0.00 |
| 07/08/2024 | 83.38 | 83.47 | 83.15 | 83.16 | 83.16 | 2,352,430.08 | 0.00 |
| 07/05/2024 | 83.23 | 83.56 | 83.16 | 83.36 | 83.36 | 1,523,237.28 | 28,259.00 |
| 07/03/2024 | 82.66 | 82.92 | 82.48 | 82.87 | 82.87 | 2,058,988.02 | 38,360.00 |
| 07/02/2024 | 81.99 | 82.22 | 81.84 | 82.14 | 82.14 | 1,681,241.52 | 0.00 |
| 07/01/2024 | 82.09 | 82.18 | 81.92 | 81.94 | 81.94 | 1,581,360.06 | 0.00 |
| 06/28/2024 | 81.00 | 81.02 | 80.71 | 80.76 | 80.76 | 1,489,537.44 | 20,915.00 |
| 06/27/2024 | 80.54 | 80.66 | 80.44 | 80.59 | 80.59 | 689,125.09 | 0.00 |
| 06/26/2024 | 80.69 | 80.76 | 80.45 | 80.46 | 80.46 | 651,082.32 | 0.00 |
| 06/25/2024 | 80.71 | 80.74 | 80.28 | 80.47 | 80.47 | 1,450,230.34 | 0.00 |
| 06/24/2024 | 80.88 | 81.08 | 80.55 | 80.55 | 80.55 | 1,403,422.65 | 0.00 |
| 06/21/2024 | 80.60 | 80.70 | 80.39 | 80.63 | 80.63 | 2,431,962.06 | 35,286.00 |
| 06/20/2024 | 80.87 | 80.87 | 80.20 | 80.27 | 80.27 | 2,003,378.66 | 0.00 |
| 06/18/2024 | 80.82 | 81.00 | 80.78 | 80.97 | 80.97 | 1,112,122.95 | 19,351.00 |
| 06/17/2024 | 80.47 | 80.50 | 80.18 | 80.49 | 80.49 | 614,702.13 | 0.00 |
| 06/14/2024 | 79.91 | 80.35 | 79.80 | 80.35 | 80.35 | 1,136,550.75 | 18,477.00 |
| 06/13/2024 | 79.63 | 79.63 | 79.18 | 79.31 | 79.31 | 709,031.40 | 0.00 |
| 06/12/2024 | 79.07 | 79.40 | 78.76 | 79.23 | 79.23 | 1,419,009.30 | 0.00 |
| 06/11/2024 | 77.75 | 77.90 | 77.59 | 77.89 | 77.89 | 1,136,337.21 | 0.00 |
| 06/10/2024 | 77.38 | 77.49 | 77.29 | 77.39 | 77.39 | 1,238,472.17 | 0.00 |
| 06/07/2024 | 76.66 | 76.86 | 76.60 | 76.72 | 76.72 | 2,387,603.12 | 35,058.00 |
| 06/06/2024 | 75.66 | 75.78 | 75.43 | 75.53 | 75.53 | 1,872,388.70 | 0.00 |
| 06/05/2024 | 74.00 | 74.29 | 73.83 | 74.25 | 74.25 | 2,921,514.75 | 0.00 |
| 06/04/2024 | 72.26 | 72.30 | 71.43 | 72.10 | 72.10 | 4,141,784.50 | 0.00 |
| 06/03/2024 | 77.03 | 77.05 | 76.58 | 76.77 | 76.77 | 3,418,798.41 | 0.00 |
| 05/31/2024 | 75.54 | 75.54 | 74.94 | 75.28 | 75.28 | 1,616,412.16 | 23,750.00 |
| 05/30/2024 | 74.78 | 75.20 | 74.69 | 75.10 | 75.10 | 1,528,209.90 | 0.00 |
| 05/29/2024 | 75.56 | 75.57 | 75.42 | 75.50 | 75.50 | 818,722.00 | 0.00 |
| 05/28/2024 | 75.94 | 76.01 | 75.29 | 75.37 | 75.37 | 1,757,326.92 | 0.00 |
| 05/24/2024 | 76.24 | 76.57 | 76.18 | 76.45 | 76.45 | 1,371,283.65 | 35,074.00 |
| 05/23/2024 | 76.24 | 76.26 | 75.75 | 75.85 | 75.85 | 951,538.25 | 0.00 |
| 05/22/2024 | 76.08 | 76.08 | 75.70 | 75.87 | 75.87 | 1,188,807.03 | 0.00 |
| 05/21/2024 | 76.00 | 76.24 | 75.87 | 75.93 | 75.93 | 1,544,643.99 | 0.00 |
| 05/20/2024 | 76.51 | 76.73 | 76.32 | 76.63 | 76.63 | 1,425,471.26 | 0.00 |
| 05/17/2024 | 75.51 | 75.91 | 75.51 | 75.91 | 75.91 | 2,402,247.86 | 100,872.00 |
| 05/16/2024 | 74.55 | 74.85 | 74.53 | 74.80 | 74.80 | 1,350,439.20 | 0.00 |
| 05/15/2024 | 74.27 | 74.34 | 74.08 | 74.33 | 74.33 | 1,682,385.22 | 0.00 |
| 05/14/2024 | 73.74 | 73.88 | 73.52 | 73.74 | 73.74 | 1,855,519.62 | 0.00 |
| 05/13/2024 | 72.92 | 72.92 | 72.52 | 72.53 | 72.53 | 1,490,854.15 | 0.00 |
| 05/10/2024 | 73.00 | 73.25 | 72.24 | 72.24 | 72.24 | 1,021,184.64 | 14,136.00 |
| 05/09/2024 | 72.47 | 72.91 | 72.16 | 72.91 | 72.91 | 2,343,108.67 | 0.00 |
| 05/08/2024 | 73.73 | 73.78 | 73.46 | 73.60 | 73.60 | 1,373,964.80 | 0.00 |
| 05/07/2024 | 73.95 | 73.95 | 73.55 | 73.64 | 73.64 | 2,520,549.92 | 0.00 |
| 05/06/2024 | 74.88 | 74.88 | 74.27 | 74.65 | 74.65 | 2,408,582.25 | 0.00 |
| 05/03/2024 | 75.85 | 75.91 | 75.27 | 75.42 | 75.42 | 2,214,255.78 | 29,359.00 |
| 05/02/2024 | 75.68 | 75.97 | 75.58 | 75.91 | 75.91 | 1,504,968.44 | 0.00 |
| 05/01/2024 | 75.36 | 75.70 | 75.10 | 75.45 | 75.45 | 825,800.25 | 0.00 |
| 04/30/2024 | 75.51 | 75.51 | 75.06 | 75.25 | 75.25 | 1,488,821.25 | 0.00 |
| 04/29/2024 | 75.60 | 75.60 | 75.02 | 75.55 | 75.55 | 1,832,616.35 | 0.00 |
| 04/26/2024 | 75.48 | 75.66 | 75.42 | 75.66 | 75.66 | 1,167,585.12 | 15,432.00 |
| 04/25/2024 | 74.76 | 75.30 | 74.64 | 75.30 | 75.30 | 978,071.70 | 0.00 |
| 04/24/2024 | 74.68 | 74.78 | 74.50 | 74.76 | 74.76 | 860,562.36 | 0.00 |
| 04/23/2024 | 74.27 | 74.56 | 74.00 | 74.47 | 74.47 | 1,684,362.46 | 0.00 |
| 04/22/2024 | 73.37 | 73.93 | 73.28 | 73.80 | 73.80 | 1,079,841.60 | 0.00 |
| 04/19/2024 | 72.75 | 72.92 | 72.59 | 72.79 | 72.79 | 496,718.96 | 6,824.00 |
| 04/18/2024 | 72.49 | 72.97 | 72.32 | 72.71 | 72.71 | 842,418.06 | 0.00 |
| 04/17/2024 | 72.72 | 72.99 | 72.07 | 72.11 | 72.11 | 822,991.43 | 0.00 |
| 04/16/2024 | 72.45 | 72.63 | 72.42 | 72.57 | 72.57 | 1,130,205.18 | 0.00 |
| 04/15/2024 | 72.76 | 72.78 | 72.03 | 72.03 | 72.03 | 1,918,086.87 | 0.00 |
| 04/12/2024 | 73.20 | 73.39 | 72.76 | 72.79 | 72.79 | 904,998.07 | 12,433.00 |
| 04/11/2024 | 73.58 | 73.72 | 73.32 | 73.60 | 73.60 | 357,696.00 | 0.00 |
| 04/10/2024 | 73.57 | 73.62 | 73.29 | 73.62 | 73.62 | 747,928.40 | 0.00 |
| 04/09/2024 | 74.14 | 74.14 | 73.74 | 73.97 | 73.97 | 749,020.22 | 0.00 |
| 04/08/2024 | 73.86 | 74.14 | 73.78 | 73.99 | 73.99 | 645,562.75 | 0.00 |
| 04/05/2024 | 73.43 | 73.77 | 73.37 | 73.66 | 73.66 | 1,010,983.50 | 13,725.00 |
| 04/04/2024 | 73.30 | 73.49 | 72.74 | 72.79 | 72.79 | 992,273.28 | 0.00 |
| 04/03/2024 | 72.40 | 72.97 | 72.40 | 72.80 | 72.80 | 2,748,491.20 | 0.00 |
| 04/02/2024 | 72.10 | 72.29 | 72.02 | 72.08 | 72.08 | 3,013,376.48 | 0.00 |
| 04/01/2024 | 71.59 | 71.79 | 71.44 | 71.49 | 71.49 | 1,536,677.55 | 0.00 |
| 03/28/2024 | 70.24 | 70.38 | 70.15 | 70.24 | 70.24 | 917,896.32 | 13,068.00 |
| 03/27/2024 | 69.91 | 70.08 | 69.83 | 70.08 | 70.08 | 579,701.76 | 0.00 |
| 03/26/2024 | 69.38 | 69.48 | 69.33 | 69.38 | 69.38 | 1,265,560.58 | 0.00 |
| 03/25/2024 | 68.87 | 69.24 | 68.87 | 69.04 | 69.04 | 1,093,179.36 | 0.00 |
| 03/22/2024 | 68.94 | 69.20 | 68.94 | 69.12 | 69.12 | 1,452,971.52 | 21,021.00 |
| 03/21/2024 | 68.82 | 68.95 | 68.70 | 68.84 | 68.84 | 1,223,562.16 | 0.00 |
| 03/20/2024 | 67.54 | 67.89 | 67.45 | 67.79 | 67.79 | 1,902,187.40 | 0.00 |
| 03/19/2024 | 68.09 | 68.09 | 67.50 | 67.71 | 67.71 | 2,179,449.48 | 0.00 |
| 03/18/2024 | 68.54 | 68.72 | 68.28 | 68.36 | 68.36 | 3,435,158.36 | 0.00 |
| 03/15/2024 | 68.09 | 68.50 | 67.95 | 68.06 | 68.06 | 0.00 | 0.00 |
| 03/14/2024 | 68.09 | 68.50 | 67.95 | 68.06 | 68.06 | 529,915.16 | 0.00 |
| 03/13/2024 | 67.30 | 67.30 | 66.50 | 66.66 | 66.66 | 1,272,472.74 | 0.00 |
| 03/12/2024 | 70.01 | 70.01 | 69.48 | 69.61 | 69.61 | 787,010.66 | 0.00 |
| 03/11/2024 | 71.36 | 71.36 | 70.75 | 70.96 | 70.96 | 2,813,847.84 | 0.00 |
| 03/08/2024 | 72.29 | 72.44 | 72.11 | 72.17 | 72.17 | 1,006,049.80 | 13,940.00 |
| 03/07/2024 | 72.15 | 72.26 | 72.06 | 72.16 | 72.16 | 1,456,636.35 | 0.00 |
| 03/06/2024 | 71.72 | 71.82 | 71.40 | 71.51 | 71.51 | 4,115,314.07 | 0.00 |
| 03/05/2024 | 72.45 | 72.76 | 72.12 | 72.26 | 72.26 | 1,948,445.66 | 0.00 |
| 03/04/2024 | 73.32 | 73.32 | 72.75 | 72.72 | 72.72 | 1,443,247.41 | 0.00 |
| 03/01/2024 | 73.13 | 73.43 | 73.08 | 73.34 | 73.34 | 995,663.84 | 13,576.00 |
| 02/29/2024 | 73.01 | 73.01 | 72.48 | 72.63 | 72.63 | 1,810,282.11 | 0.00 |
| 02/28/2024 | 72.99 | 72.99 | 72.08 | 72.42 | 72.42 | 2,139,275.20 | 0.00 |
| 02/27/2024 | 73.85 | 73.85 | 73.29 | 73.54 | 73.54 | 1,216,623.93 | 0.00 |
| 02/26/2024 | 73.77 | 73.86 | 73.61 | 73.75 | 73.75 | 937,303.41 | 0.00 |
| 02/23/2024 | 73.70 | 73.78 | 73.40 | 73.58 | 73.58 | 882,297.78 | 11,991.00 |
| 02/22/2024 | 73.30 | 73.34 | 73.06 | 73.25 | 73.25 | 785,865.20 | 0.00 |
| 02/21/2024 | 73.08 | 73.08 | 72.73 | 72.93 | 72.93 | 1,396,304.00 | 0.00 |
| 02/20/2024 | 73.66 | 73.75 | 73.46 | 73.51 | 73.51 | 1,151,671.50 | 0.00 |
| 02/16/2024 | 73.34 | 73.47 | 73.11 | 73.21 | 73.21 | 1,707,769.67 | 23,327.00 |
| 02/15/2024 | 73.07 | 73.22 | 72.71 | 73.19 | 73.19 | 650,395.10 | 8,887.00 |
| 02/14/2024 | 72.35 | 72.64 | 72.24 | 72.52 | 72.52 | 1,836,931.60 | 25,330.00 |
| 02/13/2024 | 71.63 | 71.68 | 70.84 | 70.93 | 70.93 | 2,167,113.38 | 30,555.00 |
| 02/12/2024 | 72.50 | 72.99 | 71.65 | 71.99 | 71.99 | 3,782,930.52 | 52,548.00 |
| 02/09/2024 | 73.83 | 73.83 | 73.06 | 73.44 | 73.44 | 825,024.96 | 11,234.00 |
| 02/08/2024 | 74.21 | 74.21 | 73.73 | 73.87 | 73.87 | 1,220,997.23 | 16,529.00 |
| 02/07/2024 | 74.70 | 74.73 | 74.28 | 74.47 | 74.47 | 1,448,069.15 | 19,445.00 |
| 02/06/2024 | 74.33 | 74.74 | 74.16 | 74.53 | 74.53 | 1,452,440.64 | 19,488.00 |
| 02/05/2024 | 73.50 | 73.58 | 73.18 | 73.36 | 73.36 | 1,197,748.72 | 16,327.00 |
| 02/02/2024 | 73.58 | 73.72 | 73.12 | 73.70 | 73.70 | 1,636,361.10 | 22,203.00 |
| 02/01/2024 | 73.51 | 73.62 | 73.09 | 73.54 | 73.54 | 991,392.74 | 13,481.00 |
| 01/31/2024 | 73.55 | 73.85 | 73.44 | 73.45 | 73.45 | 833,877.85 | 11,353.00 |
| 01/30/2024 | 72.04 | 72.11 | 71.85 | 72.04 | 72.04 | 444,702.92 | 6,173.00 |
| 01/29/2024 | 72.27 | 72.27 | 71.82 | 71.57 | 71.57 | 1,071,311.48 | 0.00 |
| 01/26/2024 | 71.51 | 71.70 | 71.40 | 71.48 | 71.48 | 947,038.52 | 13,249.00 |
| 01/25/2024 | 71.59 | 71.65 | 71.35 | 71.55 | 71.55 | 1,865,165.40 | 26,068.00 |
| 01/24/2024 | 71.46 | 71.82 | 71.11 | 71.43 | 71.43 | 2,842,786.43 | 39,801.00 |
| 01/23/2024 | 71.13 | 71.13 | 70.01 | 70.22 | 70.22 | 3,477,715.72 | 49,526.00 |
| 01/22/2024 | 72.75 | 73.07 | 72.45 | 72.91 | 72.91 | 1,766,973.85 | 24,235.00 |
| 01/19/2024 | 72.00 | 72.41 | 71.74 | 72.40 | 72.40 | 2,469,998.40 | 34,116.00 |
| 01/18/2024 | 71.34 | 71.54 | 71.15 | 71.40 | 71.40 | 1,378,948.20 | 19,313.00 |
| 01/17/2024 | 71.30 | 71.48 | 70.95 | 71.05 | 71.05 | 1,012,746.70 | 14,254.00 |
| 01/16/2024 | 72.51 | 72.51 | 71.64 | 71.65 | 71.65 | 2,071,544.80 | 28,912.00 |
| 01/12/2024 | 72.31 | 72.69 | 72.31 | 72.33 | 72.33 | 1,445,804.37 | 19,989.00 |
| 01/11/2024 | 71.79 | 71.93 | 71.31 | 71.63 | 71.63 | 1,030,540.81 | 14,387.00 |
| 01/10/2024 | 71.25 | 71.53 | 71.25 | 71.49 | 71.49 | 526,237.89 | 7,361.00 |
| 01/09/2024 | 71.57 | 71.57 | 70.95 | 71.16 | 71.16 | 1,661,586.00 | 23,350.00 |
| 01/08/2024 | 71.31 | 71.58 | 71.14 | 71.53 | 71.53 | 1,811,425.72 | 25,324.00 |
| 01/05/2024 | 71.75 | 71.93 | 71.56 | 71.60 | 71.60 | 966,170.40 | 13,494.00 |
| 01/04/2024 | 70.97 | 71.33 | 70.97 | 71.20 | 71.20 | 1,351,803.20 | 18,986.00 |
| 01/03/2024 | 70.36 | 70.54 | 70.30 | 70.40 | 70.40 | 1,117,881.60 | 15,879.00 |
| 01/02/2024 | 70.15 | 70.30 | 70.00 | 70.19 | 70.19 | 1,120,442.97 | 15,963.00 |
| 12/29/2023 | 69.83 | 70.14 | 69.79 | 69.96 | 69.96 | 884,994.00 | 12,650.00 |
| 12/28/2023 | 69.56 | 69.66 | 69.54 | 69.61 | 69.61 | 617,092.65 | 8,865.00 |
| 12/27/2023 | 69.42 | 69.57 | 69.18 | 69.39 | 69.39 | 1,907,114.76 | 27,484.00 |
| 12/26/2023 | 69.26 | 69.46 | 69.07 | 69.32 | 69.32 | 2,696,617.32 | 38,901.00 |
| 12/22/2023 | 69.05 | 69.23 | 69.00 | 69.15 | 69.15 | 672,552.90 | 9,726.00 |
| 12/21/2023 | 67.91 | 68.67 | 67.91 | 68.58 | 68.58 | 1,246,098.60 | 18,170.00 |
| 12/20/2023 | 67.83 | 67.95 | 67.18 | 67.26 | 67.26 | 2,324,505.60 | 34,560.00 |
| 12/19/2023 | 69.70 | 69.95 | 69.70 | 69.82 | 69.82 | 527,210.82 | 7,551.00 |
| 12/18/2023 | 69.55 | 69.62 | 69.34 | 69.58 | 69.58 | 379,280.58 | 5,451.00 |
| 12/15/2023 | 69.88 | 69.88 | 69.27 | 69.35 | 69.35 | 504,729.30 | 7,278.00 |
| 12/14/2023 | 69.37 | 69.65 | 69.31 | 69.50 | 69.50 | 1,111,722.00 | 15,996.00 |
| 12/13/2023 | 68.60 | 69.19 | 68.50 | 69.07 | 69.07 | 445,708.71 | 6,453.00 |
| 12/12/2023 | 68.12 | 68.28 | 67.87 | 68.22 | 68.22 | 1,119,694.86 | 16,413.00 |
| 12/11/2023 | 68.37 | 68.52 | 68.25 | 68.46 | 68.46 | 1,390,764.90 | 20,315.00 |
| 12/08/2023 | 67.92 | 68.07 | 67.78 | 68.00 | 68.00 | 846,260.00 | 12,445.00 |
| 12/07/2023 | 68.43 | 68.49 | 68.27 | 68.32 | 68.32 | 390,653.76 | 5,718.00 |
| 12/06/2023 | 68.23 | 68.28 | 67.94 | 67.94 | 67.94 | 335,759.48 | 4,942.00 |
| 12/05/2023 | 67.92 | 68.15 | 67.75 | 68.13 | 68.13 | 740,573.10 | 10,870.00 |
| 12/04/2023 | 68.18 | 68.20 | 67.82 | 68.01 | 68.01 | 1,158,754.38 | 17,038.00 |
| 12/01/2023 | 67.38 | 67.90 | 67.20 | 67.82 | 67.82 | 1,079,016.20 | 15,910.00 |
| 11/30/2023 | 67.31 | 67.35 | 67.03 | 67.30 | 67.30 | 588,538.50 | 8,745.00 |
| 11/29/2023 | 66.63 | 66.65 | 66.43 | 66.50 | 66.50 | 708,823.50 | 10,659.00 |
| 11/28/2023 | 66.23 | 66.50 | 66.20 | 66.41 | 66.41 | 778,524.43 | 11,723.00 |
| 11/27/2023 | 66.34 | 66.36 | 66.00 | 66.15 | 66.15 | 362,634.30 | 5,482.00 |
| 11/24/2023 | 66.15 | 66.42 | 66.15 | 66.42 | 66.42 | 64,626.66 | 973.00 |
| 11/22/2023 | 65.78 | 65.85 | 65.55 | 65.85 | 65.85 | 235,018.65 | 3,569.00 |
| 11/21/2023 | 66.15 | 66.27 | 66.09 | 66.15 | 66.15 | 203,991.18 | 3,084.00 |
| 11/20/2023 | 66.02 | 66.23 | 65.75 | 66.23 | 66.23 | 765,883.72 | 11,564.00 |
| 11/17/2023 | 65.99 | 66.19 | 65.99 | 66.16 | 66.16 | 287,994.48 | 4,353.00 |
| 11/16/2023 | 65.64 | 65.82 | 65.63 | 65.70 | 65.70 | 305,767.80 | 4,654.00 |
| 11/15/2023 | 65.48 | 65.76 | 65.40 | 65.50 | 65.50 | 722,530.50 | 11,031.00 |
| 11/14/2023 | 65.10 | 65.82 | 65.00 | 65.80 | 65.80 | 296,955.40 | 4,513.00 |
| 11/13/2023 | 64.63 | 64.87 | 64.53 | 64.84 | 64.84 | 389,364.20 | 6,005.00 |
| 11/10/2023 | 63.73 | 64.60 | 0.00 | 64.54 | 64.54 | 134,824.06 | 2,089.00 |
| 11/09/2023 | 64.05 | 64.12 | 63.83 | 63.95 | 63.95 | 817,089.15 | 12,777.00 |
| 11/08/2023 | 64.00 | 64.09 | 63.90 | 64.08 | 64.08 | 566,787.60 | 8,845.00 |
| 11/07/2023 | 63.60 | 63.79 | 63.38 | 63.79 | 63.79 | 218,544.54 | 3,426.00 |
| 11/06/2023 | 63.44 | 63.82 | 0.00 | 63.60 | 63.60 | 332,310.00 | 5,225.00 |
| 11/03/2023 | 63.19 | 63.55 | 63.00 | 63.42 | 63.42 | 251,016.36 | 3,958.00 |
| 11/02/2023 | 62.45 | 62.81 | 62.45 | 62.79 | 62.79 | 407,569.89 | 6,491.00 |
| 11/01/2023 | 61.66 | 62.17 | 61.66 | 62.17 | 62.17 | 134,100.69 | 2,157.00 |
| 10/31/2023 | 61.59 | 61.85 | 61.42 | 61.85 | 61.85 | 265,522.05 | 4,293.00 |
| 10/30/2023 | 61.79 | 61.93 | 61.48 | 61.90 | 61.90 | 416,401.30 | 6,727.00 |
| 10/27/2023 | 61.57 | 61.64 | 61.32 | 61.38 | 61.38 | 91,456.20 | 1,490.00 |
| 10/26/2023 | 60.84 | 61.07 | 60.81 | 60.82 | 60.82 | 333,354.42 | 5,481.00 |
| 10/25/2023 | 61.41 | 61.41 | 60.95 | 61.08 | 61.08 | 532,984.08 | 8,726.00 |
| 10/24/2023 | 61.82 | 61.94 | 61.81 | 61.94 | 61.94 | 184,828.96 | 2,984.00 |
| 10/23/2023 | 61.57 | 62.00 | 61.50 | 61.58 | 61.58 | 869,324.86 | 14,117.00 |
| 10/20/2023 | 63.64 | 63.78 | 63.35 | 63.36 | 63.36 | 250,652.16 | 3,956.00 |
| 10/19/2023 | 64.00 | 64.30 | 64.00 | 64.15 | 64.15 | 209,385.60 | 3,264.00 |
| 10/18/2023 | 64.00 | 64.00 | 63.60 | 63.67 | 63.67 | 257,417.81 | 4,043.00 |
| 10/17/2023 | 64.03 | 64.35 | 63.90 | 64.17 | 64.17 | 455,414.49 | 7,097.00 |
| 10/16/2023 | 64.00 | 64.31 | 63.88 | 64.11 | 64.11 | 913,182.84 | 14,244.00 |
| 10/13/2023 | 63.70 | 63.84 | 63.57 | 63.64 | 63.64 | 853,157.84 | 13,406.00 |
| 10/12/2023 | 64.00 | 64.00 | 63.52 | 63.68 | 63.68 | 422,071.04 | 6,628.00 |
| 10/11/2023 | 64.00 | 64.00 | 63.47 | 63.90 | 63.90 | 437,523.30 | 6,847.00 |
| 10/10/2023 | 63.43 | 63.79 | 63.26 | 63.66 | 63.66 | 694,466.94 | 10,909.00 |
| 10/09/2023 | 62.84 | 62.84 | 62.50 | 62.76 | 62.76 | 571,367.04 | 9,104.00 |
| 10/06/2023 | 63.62 | 64.04 | 63.55 | 64.00 | 64.00 | 407,808.00 | 6,372.00 |
| 10/05/2023 | 63.07 | 63.49 | 62.92 | 63.37 | 63.37 | 761,327.18 | 12,014.00 |
| 10/04/2023 | 62.95 | 63.00 | 62.60 | 62.81 | 62.81 | 238,929.24 | 3,804.00 |
| 10/03/2023 | 63.54 | 63.54 | 63.11 | 63.19 | 63.19 | 518,221.19 | 8,201.00 |
| 10/02/2023 | 63.10 | 63.20 | 62.91 | 62.99 | 62.99 | 247,235.75 | 3,925.00 |
| 09/28/2023 | 63.20 | 63.40 | 63.08 | 63.35 | 63.35 | 511,614.60 | 8,076.00 |
| 09/27/2023 | 63.54 | 63.54 | 63.19 | 63.19 | 63.19 | 623,432.54 | 9,866.00 |
| 09/26/2023 | 63.01 | 63.01 | 62.79 | 62.85 | 62.85 | 207,719.25 | 3,305.00 |
| 09/25/2023 | 62.59 | 63.11 | 62.59 | 63.11 | 63.11 | 805,599.15 | 12,765.00 |
| 09/22/2023 | 62.89 | 62.90 | 62.64 | 62.75 | 62.75 | 193,144.50 | 3,078.00 |
| 09/21/2023 | 62.90 | 62.90 | 62.47 | 62.47 | 62.47 | 581,283.35 | 9,305.00 |
| 09/20/2023 | 63.52 | 63.75 | 63.23 | 63.31 | 63.31 | 733,066.49 | 11,579.00 |
| 09/19/2023 | 63.45 | 63.50 | 63.11 | 63.25 | 63.25 | 836,038.50 | 13,218.00 |
| 09/18/2023 | 63.14 | 63.52 | 63.03 | 63.47 | 63.47 | 753,388.90 | 11,870.00 |
| 09/15/2023 | 63.63 | 63.90 | 63.63 | 63.73 | 63.73 | 475,298.34 | 7,458.00 |
| 09/14/2023 | 63.79 | 64.13 | 63.79 | 64.00 | 64.00 | 306,752.00 | 4,793.00 |
| 09/13/2023 | 63.36 | 63.67 | 63.36 | 63.42 | 63.42 | 1,021,569.36 | 16,108.00 |
| 09/12/2023 | 63.26 | 63.35 | 62.75 | 63.25 | 63.25 | 1,340,963.25 | 21,201.00 |
| 09/11/2023 | 65.31 | 65.36 | 65.12 | 65.36 | 65.36 | 750,202.08 | 11,478.00 |
| 09/08/2023 | 64.77 | 64.97 | 64.70 | 64.97 | 64.97 | 618,904.22 | 9,526.00 |
| 09/07/2023 | 64.06 | 64.38 | 63.92 | 64.30 | 64.30 | 448,106.70 | 6,969.00 |
| 09/06/2023 | 63.96 | 64.29 | 63.80 | 63.82 | 63.82 | 571,061.36 | 8,948.00 |
| 09/05/2023 | 64.34 | 64.54 | 64.08 | 64.11 | 64.11 | 433,960.59 | 6,769.00 |
| 09/01/2023 | 63.55 | 63.91 | 63.52 | 63.80 | 63.80 | 266,684.00 | 4,180.00 |
| 08/31/2023 | 63.53 | 63.75 | 63.28 | 63.48 | 63.48 | 365,390.88 | 5,756.00 |
| 08/30/2023 | 62.86 | 63.22 | 62.86 | 63.09 | 63.09 | 210,468.24 | 3,336.00 |
| 08/29/2023 | 62.48 | 62.98 | 62.45 | 62.92 | 62.92 | 662,233.00 | 10,525.00 |
| 08/28/2023 | 62.44 | 62.54 | 62.36 | 62.45 | 62.45 | 389,937.80 | 6,244.00 |
| 08/25/2023 | 61.97 | 62.09 | 61.58 | 62.09 | 62.09 | 178,632.93 | 2,877.00 |
| 08/24/2023 | 62.30 | 62.33 | 61.95 | 62.10 | 62.10 | 267,340.50 | 4,305.00 |
| 08/23/2023 | 61.98 | 62.45 | 61.94 | 62.40 | 62.40 | 363,480.00 | 5,825.00 |
| 08/22/2023 | 61.56 | 61.70 | 61.26 | 61.41 | 61.41 | 151,866.93 | 2,473.00 |
| 08/21/2023 | 61.00 | 61.22 | 60.89 | 61.11 | 61.11 | 241,140.06 | 3,946.00 |
| 08/18/2023 | 60.56 | 60.73 | 60.56 | 60.71 | 60.71 | 95,253.99 | 1,569.00 |
| 08/17/2023 | 60.83 | 60.83 | 60.52 | 60.54 | 60.54 | 326,189.52 | 5,388.00 |
| 08/16/2023 | 60.50 | 60.60 | 60.21 | 60.27 | 60.27 | 222,878.46 | 3,698.00 |
| 08/10/2023 | 61.01 | 61.32 | 60.92 | 60.92 | 60.92 | 800,610.64 | 13,142.00 |
| 08/09/2023 | 61.22 | 61.22 | 60.69 | 60.69 | 60.69 | 413,359.59 | 6,811.00 |
| 08/08/2023 | 60.77 | 60.99 | 60.39 | 60.60 | 60.60 | 578,487.60 | 9,546.00 |
| 08/07/2023 | 60.70 | 60.96 | 60.65 | 60.96 | 60.96 | 493,958.88 | 8,103.00 |
| 08/02/2023 | 61.14 | 61.53 | 61.14 | 61.26 | 61.26 | 0.00 | 0.00 |
| 07/31/2023 | 61.14 | 61.53 | 61.14 | 61.26 | 61.26 | 662,159.34 | 10,809.00 |
| 07/28/2023 | 60.58 | 60.71 | 60.50 | 60.58 | 60.58 | 169,018.20 | 2,790.00 |
| 07/27/2023 | 60.40 | 60.40 | 59.90 | 59.96 | 59.96 | 702,971.04 | 11,724.00 |
| 07/26/2023 | 60.16 | 60.52 | 60.16 | 60.42 | 60.42 | 269,291.94 | 4,457.00 |
| 07/25/2023 | 60.10 | 60.35 | 60.10 | 60.10 | 60.10 | 175,071.30 | 2,913.00 |
| 07/24/2023 | 59.98 | 60.03 | 59.80 | 60.03 | 60.03 | 89,804.88 | 1,496.00 |
| 07/21/2023 | 59.96 | 59.96 | 59.59 | 59.86 | 59.86 | 376,220.10 | 6,285.00 |
| 07/20/2023 | 59.88 | 59.88 | 59.54 | 59.54 | 59.54 | 252,211.44 | 4,236.00 |
| 07/19/2023 | 60.06 | 60.06 | 59.58 | 59.65 | 59.65 | 1,538,791.05 | 25,797.00 |
| 07/18/2023 | 59.30 | 59.39 | 59.19 | 59.28 | 59.28 | 154,898.64 | 2,613.00 |
| 07/17/2023 | 59.65 | 59.66 | 59.46 | 59.56 | 59.56 | 418,825.92 | 7,032.00 |
| 07/14/2023 | 59.10 | 59.23 | 58.95 | 59.05 | 59.05 | 205,966.40 | 3,488.00 |
| 07/13/2023 | 58.75 | 58.91 | 58.60 | 58.83 | 58.83 | 459,521.13 | 7,811.00 |
| 07/12/2023 | 59.00 | 59.26 | 58.88 | 59.25 | 59.25 | 690,203.25 | 11,649.00 |
| 07/11/2023 | 58.48 | 58.61 | 58.22 | 58.60 | 58.60 | 404,105.60 | 6,896.00 |
| 07/10/2023 | 57.80 | 58.02 | 57.61 | 57.95 | 57.95 | 339,471.10 | 5,858.00 |
| 07/07/2023 | 58.02 | 58.17 | 58.00 | 58.03 | 58.03 | 137,298.98 | 2,366.00 |
| 07/06/2023 | 58.11 | 58.22 | 57.63 | 57.78 | 57.78 | 513,259.74 | 8,883.00 |
| 07/05/2023 | 58.20 | 58.25 | 58.00 | 58.01 | 58.01 | 334,253.62 | 5,762.00 |
| 07/03/2023 | 58.24 | 58.43 | 57.51 | 57.51 | 57.51 | 178,856.10 | 3,110.00 |
| 06/30/2023 | 57.95 | 58.19 | 57.95 | 58.11 | 58.11 | 97,334.25 | 1,675.00 |
| 06/29/2023 | 57.75 | 57.89 | 57.63 | 57.77 | 57.77 | 107,336.66 | 1,858.00 |
| 06/28/2023 | 57.66 | 57.75 | 57.53 | 57.73 | 57.73 | 263,999.29 | 4,573.00 |
| 06/27/2023 | 57.49 | 57.66 | 57.40 | 57.48 | 57.48 | 133,353.60 | 2,320.00 |
| 06/26/2023 | 57.30 | 57.34 | 57.00 | 57.01 | 57.01 | 706,638.95 | 12,395.00 |
| 06/22/2023 | 57.55 | 57.67 | 57.49 | 57.55 | 57.55 | 391,167.35 | 6,797.00 |
| 06/21/2023 | 58.00 | 58.05 | 57.53 | 57.65 | 57.65 | 1,079,380.95 | 18,723.00 |
| 06/20/2023 | 57.66 | 57.95 | 57.66 | 57.86 | 57.86 | 164,611.70 | 2,845.00 |
| 06/16/2023 | 57.65 | 57.76 | 57.37 | 57.59 | 57.59 | 925,298.53 | 16,067.00 |
| 06/15/2023 | 56.97 | 57.20 | 56.89 | 56.65 | 56.65 | 0.00 | 0.00 |
| 06/14/2023 | 56.97 | 57.20 | 56.89 | 57.12 | 57.12 | 434,397.60 | 7,605.00 |
| 06/13/2023 | 56.54 | 56.68 | 56.53 | 56.62 | 56.62 | 230,952.98 | 4,079.00 |
| 06/12/2023 | 55.81 | 56.02 | 55.74 | 55.89 | 55.89 | 434,153.52 | 7,768.00 |
| 06/09/2023 | 55.43 | 55.65 | 55.36 | 55.50 | 55.50 | 111,943.50 | 2,017.00 |
| 06/08/2023 | 55.31 | 55.58 | 55.31 | 55.36 | 55.36 | 76,341.44 | 1,379.00 |
| 06/07/2023 | 55.81 | 55.91 | 55.66 | 55.66 | 55.66 | 293,216.88 | 5,268.00 |
| 06/06/2023 | 55.28 | 55.50 | 55.17 | 55.50 | 55.50 | 40,071.00 | 722.00 |
| 06/05/2023 | 55.15 | 55.18 | 54.92 | 55.15 | 55.15 | 139,253.75 | 2,525.00 |
| 06/02/2023 | 55.02 | 55.30 | 55.01 | 55.17 | 55.17 | 159,827.49 | 2,897.00 |
| 06/01/2023 | 54.43 | 55.00 | 54.43 | 54.92 | 54.92 | 191,121.60 | 3,480.00 |
| 05/31/2023 | 53.40 | 53.50 | 53.05 | 53.40 | 53.40 | 0.00 | 0.00 |
| 05/30/2023 | 53.40 | 53.50 | 53.05 | 53.40 | 53.40 | 0.00 | 0.00 |
| 05/26/2023 | 53.40 | 53.50 | 53.05 | 53.40 | 53.40 | 0.00 | 0.00 |
| 05/25/2023 | 53.40 | 53.50 | 53.05 | 53.40 | 53.40 | 0.00 | 0.00 |
| 05/24/2023 | 53.40 | 53.50 | 53.05 | 53.40 | 53.40 | 0.00 | 0.00 |
| 05/23/2023 | 53.40 | 53.50 | 53.05 | 53.18 | 53.18 | 202,084.00 | 3,800.00 |
| 05/22/2023 | 53.38 | 53.50 | 53.35 | 53.40 | 53.40 | 52,011.60 | 974.00 |
| 05/19/2023 | 53.29 | 53.45 | 52.87 | 53.00 | 53.00 | 210,940.00 | 3,980.00 |