Cotizacion histórica de WFC
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/15/2025 | 76.06 | 76.51 | 75.33 | 75.58 | 75.58 | 4,316,919.58 | 0.00 |
| 05/14/2025 | 76.24 | 76.47 | 75.84 | 76.19 | 76.19 | 4,981,584.78 | 0.00 |
| 05/13/2025 | 75.44 | 76.57 | 74.98 | 76.04 | 76.04 | 1,077,030.56 | 0.00 |
| 05/12/2025 | 74.99 | 75.17 | 74.08 | 74.82 | 74.82 | 2,259,787.07 | 0.00 |
| 05/09/2025 | 73.14 | 73.22 | 72.03 | 72.43 | 72.43 | 1,378,705.05 | 42,194.00 |
| 05/08/2025 | 73.69 | 73.90 | 72.66 | 73.26 | 73.26 | 4,425,261.29 | 0.00 |
| 05/07/2025 | 73.60 | 74.28 | 73.10 | 73.18 | 73.18 | 3,386,184.96 | 0.00 |
| 05/06/2025 | 73.14 | 74.19 | 72.60 | 73.47 | 73.47 | 3,145,618.05 | 0.00 |
| 05/05/2025 | 73.35 | 74.89 | 73.04 | 73.79 | 73.79 | 305,343.02 | 0.00 |
| 05/02/2025 | 73.00 | 74.16 | 72.87 | 73.74 | 73.74 | 3,872,382.36 | 744,977.00 |
| 05/01/2025 | 71.01 | 72.47 | 0.00 | 71.80 | 71.80 | 4,063,592.80 | 0.00 |
| 04/30/2025 | 69.67 | 71.40 | 69.35 | 71.03 | 71.03 | 1,684,760.57 | 0.00 |
| 04/29/2025 | 68.95 | 71.32 | 68.95 | 71.16 | 71.16 | 3,371,347.32 | 0.00 |
| 04/28/2025 | 69.81 | 70.55 | 68.85 | 69.56 | 69.56 | 1,108,508.16 | 0.00 |
| 04/25/2025 | 69.07 | 70.18 | 69.00 | 69.73 | 69.73 | 1,440,342.88 | 37,059.00 |
| 04/24/2025 | 67.94 | 69.84 | 0.00 | 69.51 | 69.51 | 3,050,574.45 | 0.00 |
| 04/23/2025 | 67.44 | 69.49 | 67.44 | 67.93 | 67.93 | 2,779,423.07 | 0.00 |
| 04/22/2025 | 64.71 | 66.41 | 64.71 | 66.22 | 66.22 | 975,089.50 | 0.00 |
| 04/21/2025 | 64.20 | 65.13 | 63.41 | 64.02 | 64.02 | 2,915,918.94 | 0.00 |
| 04/17/2025 | 64.38 | 65.70 | 64.11 | 64.67 | 64.67 | 3,980,906.73 | 73,590.00 |
| 04/16/2025 | 63.89 | 64.97 | 63.39 | 63.98 | 63.98 | 764,885.10 | 0.00 |
| 04/15/2025 | 63.44 | 65.40 | 63.30 | 64.58 | 64.58 | 1,711,692.90 | 0.00 |
| 04/14/2025 | 63.16 | 64.01 | 62.42 | 63.17 | 63.17 | 3,525,644.04 | 0.00 |
| 04/11/2025 | 61.54 | 63.58 | 59.71 | 62.38 | 62.38 | 2,353,410.26 | 610,474.00 |
| 04/10/2025 | 64.95 | 65.00 | 61.50 | 63.01 | 63.01 | 2,917,887.56 | 0.00 |
| 04/09/2025 | 60.64 | 67.17 | 59.56 | 66.38 | 66.38 | 1,959,338.46 | 0.00 |
| 04/08/2025 | 64.69 | 65.62 | 60.96 | 62.04 | 62.04 | 140,396.52 | 0.00 |
| 04/07/2025 | 60.69 | 63.78 | 58.42 | 62.15 | 62.15 | 2,608,435.50 | 0.00 |
| 04/04/2025 | 62.75 | 63.32 | 59.78 | 60.88 | 60.88 | 643,197.20 | 310,392.00 |
| 04/03/2025 | 67.78 | 68.49 | 65.42 | 65.65 | 65.65 | 238,619.57 | 0.00 |
| 04/02/2025 | 70.56 | 72.47 | 70.31 | 72.32 | 72.32 | 1,889,735.58 | 0.00 |
| 04/01/2025 | 70.84 | 71.62 | 70.13 | 71.26 | 71.26 | 1,975,754.76 | 0.00 |
| 03/31/2025 | 69.90 | 72.02 | 69.59 | 71.81 | 71.81 | 1,986,480.03 | 0.00 |
| 03/28/2025 | 72.27 | 72.55 | 69.95 | 70.71 | 70.71 | 3,447,183.21 | 10,595,993.00 |
| 03/27/2025 | 73.57 | 73.57 | 72.31 | 72.33 | 72.33 | 1,987,780.30 | 0.00 |
| 03/26/2025 | 74.39 | 75.36 | 73.12 | 73.43 | 73.43 | 361,349.03 | 0.00 |
| 03/25/2025 | 74.47 | 74.60 | 73.83 | 74.22 | 74.22 | 4,076,162.40 | 0.00 |
| 03/24/2025 | 73.64 | 74.53 | 73.36 | 74.34 | 74.34 | 2,552,738.23 | 0.00 |
| 03/21/2025 | 72.52 | 72.77 | 0.00 | 72.50 | 72.50 | 682,152.50 | 26,886.00 |
| 03/20/2025 | 72.76 | 73.36 | 0.00 | 72.46 | 72.46 | 4,468,825.58 | 0.00 |
| 03/19/2025 | 71.14 | 73.70 | 70.86 | 72.82 | 72.82 | 3,529,148.48 | 0.00 |
| 03/18/2025 | 70.84 | 71.44 | 0.00 | 71.09 | 71.09 | 1,192,890.20 | 0.00 |
| 03/17/2025 | 70.47 | 71.56 | 70.09 | 70.88 | 70.88 | 4,584,589.28 | 0.00 |
| 03/14/2025 | 69.46 | 71.05 | 69.25 | 70.96 | 70.96 | 1,454,325.20 | 298,818.00 |
| 03/13/2025 | 69.63 | 69.64 | 68.32 | 68.35 | 68.35 | 1,961,439.95 | 0.00 |
| 03/12/2025 | 68.80 | 69.49 | 67.70 | 68.93 | 68.93 | 2,943,173.14 | 0.00 |
| 03/11/2025 | 66.83 | 67.97 | 65.82 | 67.39 | 67.39 | 932,812.38 | 0.00 |
| 03/10/2025 | 69.55 | 69.55 | 65.53 | 66.52 | 66.52 | 3,451,988.88 | 0.00 |
| 03/07/2025 | 72.25 | 72.25 | 68.10 | 71.05 | 71.05 | 2,437,228.15 | 61,321.00 |
| 03/06/2025 | 73.79 | 73.89 | 71.83 | 72.60 | 72.60 | 2,706,994.95 | 0.00 |
| 03/05/2025 | 73.21 | 74.63 | 72.44 | 74.16 | 74.16 | 1,026,077.76 | 0.00 |
| 03/04/2025 | 77.03 | 75.93 | 0.00 | 73.29 | 73.29 | 3,725,770.44 | 0.00 |
| 03/03/2025 | 78.86 | 78.97 | 76.33 | 76.98 | 76.98 | 2,743,465.97 | 0.00 |
| 02/28/2025 | 77.04 | 78.42 | 76.67 | 78.40 | 78.40 | 3,499,697.60 | 208,533.00 |
| 02/27/2025 | 76.99 | 77.91 | 76.38 | 76.56 | 76.56 | 1,232,156.64 | 0.00 |
| 02/26/2025 | 76.00 | 77.75 | 0.00 | 76.37 | 76.37 | 2,379,230.98 | 0.00 |
| 02/25/2025 | 77.87 | 78.04 | 74.93 | 75.99 | 75.99 | 4,626,119.22 | 0.00 |
| 02/24/2025 | 77.97 | 78.50 | 76.44 | 77.08 | 77.08 | 36,690.08 | 0.00 |
| 02/21/2025 | 78.91 | 79.38 | 77.34 | 77.44 | 77.44 | 2,498,911.36 | 810,026.00 |
| 02/20/2025 | 80.11 | 80.28 | 78.02 | 78.62 | 78.62 | 951,084.27 | 0.00 |
| 02/19/2025 | 80.32 | 80.64 | 80.01 | 80.37 | 80.37 | 3,221,631.45 | 0.00 |
| 02/18/2025 | 79.99 | 80.95 | 79.50 | 80.66 | 80.66 | 155,189.84 | 0.00 |
| 02/14/2025 | 79.23 | 80.33 | 78.89 | 80.03 | 80.03 | 4,575,235.07 | 213,421.00 |
| 02/13/2025 | 79.43 | 79.65 | 78.61 | 78.78 | 78.78 | 968,722.18 | 0.00 |
| 02/12/2025 | 79.20 | 79.70 | 78.84 | 79.21 | 79.21 | 1,324,901.50 | 0.00 |
| 02/11/2025 | 79.10 | 79.96 | 0.00 | 79.69 | 79.69 | 1,113,537.38 | 0.00 |
| 02/10/2025 | 80.46 | 80.55 | 78.26 | 79.06 | 79.06 | 4,638,696.84 | 0.00 |
| 02/07/2025 | 81.27 | 81.27 | 79.10 | 81.08 | 81.08 | 919,933.68 | 76,464.00 |
| 02/06/2025 | 80.50 | 81.38 | 79.96 | 81.40 | 81.40 | 3,814,357.96 | 0.00 |
| 02/05/2025 | 79.66 | 80.35 | 79.34 | 80.06 | 80.06 | 1,104,882.17 | 0.00 |
| 02/04/2025 | 79.84 | 79.95 | 78.47 | 79.58 | 79.58 | 3,396,974.10 | 0.00 |
| 02/03/2025 | 77.23 | 78.50 | 77.04 | 78.15 | 78.15 | 4,475,424.16 | 0.00 |
| 01/31/2025 | 78.82 | 79.29 | 0.00 | 78.63 | 78.63 | 3,926,546.31 | 60,234.00 |
| 01/30/2025 | 79.15 | 79.24 | 78.54 | 78.81 | 78.81 | 3,870,861.34 | 0.00 |
| 01/29/2025 | 77.88 | 78.98 | 0.00 | 78.44 | 78.44 | 3,614,855.40 | 0.00 |
| 01/28/2025 | 77.87 | 78.08 | 77.20 | 77.96 | 77.96 | 4,419,968.10 | 0.00 |
| 01/27/2025 | 77.40 | 77.91 | 76.90 | 77.95 | 77.95 | 4,023,621.61 | 0.00 |
| 01/24/2025 | 77.43 | 77.64 | 0.00 | 77.10 | 77.10 | 4,886,058.30 | 67,821.00 |
| 01/23/2025 | 77.71 | 78.30 | 77.09 | 77.46 | 77.46 | 1,527,538.35 | 0.00 |
| 01/22/2025 | 77.57 | 77.74 | 76.87 | 77.55 | 77.55 | 4,608,357.05 | 0.00 |
| 01/21/2025 | 77.69 | 78.28 | 77.37 | 77.90 | 77.90 | 2,975,561.16 | 0.00 |
| 01/17/2025 | 75.98 | 77.05 | 75.53 | 77.05 | 77.05 | 3,695,540.47 | 96,567.00 |
| 01/16/2025 | 75.85 | 76.43 | 74.70 | 75.97 | 75.97 | 2,130,648.96 | 0.00 |
| 01/15/2025 | 75.36 | 76.79 | 73.65 | 75.81 | 75.81 | 2,028,046.13 | 0.00 |
| 01/14/2025 | 71.46 | 71.46 | 70.35 | 71.06 | 71.06 | 2,996,163.10 | 0.00 |
| 01/13/2025 | 69.90 | 70.60 | 69.57 | 70.55 | 70.55 | 4,027,509.12 | 0.00 |
| 01/10/2025 | 70.90 | 70.95 | 69.40 | 70.10 | 70.10 | 1,141,718.70 | 65,793.00 |
| 01/09/2025 | 71.55 | 71.98 | 0.00 | 71.55 | 71.55 | 0.00 | 0.00 |
| 01/08/2025 | 71.59 | 71.98 | 0.00 | 71.55 | 71.55 | 4,436,454.33 | 0.00 |
| 01/07/2025 | 72.98 | 73.08 | 71.52 | 71.56 | 71.56 | 1,675,772.55 | 0.00 |
| 01/06/2025 | 71.93 | 73.25 | 71.55 | 72.00 | 72.00 | 701,870.07 | 0.00 |
| 01/03/2025 | 70.35 | 71.21 | 69.74 | 71.18 | 71.18 | 4,264,464.98 | 73,920.00 |
| 01/02/2025 | 70.48 | 71.20 | 69.77 | 70.15 | 70.15 | 830,746.80 | 0.00 |
| 12/31/2024 | 70.53 | 70.91 | 70.08 | 70.28 | 70.28 | 4,432,067.64 | 80,080.00 |
| 12/30/2024 | 70.41 | 70.79 | 69.76 | 70.45 | 70.45 | 1,690,561.67 | 0.00 |
| 12/27/2024 | 71.18 | 71.71 | 70.64 | 70.84 | 70.84 | 860,280.96 | 311,268.00 |
| 12/26/2024 | 71.43 | 71.62 | 71.13 | 71.82 | 71.82 | 2,645,539.64 | 0.00 |
| 12/24/2024 | 70.67 | 71.53 | 70.54 | 71.53 | 71.53 | 3,139,732.93 | 136,427.00 |
| 12/23/2024 | 69.72 | 70.69 | 69.62 | 70.53 | 70.53 | 1,515,888.24 | 0.00 |
| 12/20/2024 | 69.17 | 71.02 | 68.82 | 70.54 | 70.54 | 1,058,664.32 | 80,131.00 |
| 12/19/2024 | 69.40 | 70.68 | 68.70 | 68.94 | 68.94 | 3,693,215.01 | 0.00 |
| 12/18/2024 | 70.61 | 71.47 | 69.39 | 68.84 | 68.84 | 1,194,410.07 | 0.00 |
| 12/17/2024 | 71.05 | 71.56 | 70.39 | 70.81 | 70.81 | 4,215,143.50 | 0.00 |
| 12/16/2024 | 70.47 | 72.25 | 69.87 | 72.02 | 72.02 | 2,841,805.12 | 0.00 |
| 12/13/2024 | 70.80 | 71.01 | 0.00 | 70.15 | 70.15 | 3,533,975.24 | 145,261.00 |
| 12/12/2024 | 71.88 | 72.04 | 70.97 | 70.87 | 70.87 | 2,493,391.02 | 0.00 |
| 12/11/2024 | 72.59 | 72.92 | 71.46 | 71.73 | 71.73 | 3,454,166.48 | 0.00 |
| 12/10/2024 | 73.50 | 73.56 | 72.00 | 72.08 | 72.08 | 3,446,656.15 | 0.00 |
| 12/09/2024 | 74.33 | 74.52 | 0.00 | 72.67 | 72.67 | 3,240,346.04 | 0.00 |
| 12/06/2024 | 73.99 | 74.71 | 73.73 | 74.17 | 74.17 | 2,825,877.00 | 49,959.00 |
| 12/05/2024 | 73.06 | 74.58 | 0.00 | 73.69 | 73.69 | 1,286,204.36 | 0.00 |
| 12/04/2024 | 74.05 | 74.13 | 72.73 | 73.04 | 73.04 | 1,281,251.08 | 0.00 |
| 12/03/2024 | 75.28 | 75.83 | 0.00 | 74.11 | 74.11 | 4,363,742.56 | 0.00 |
| 12/02/2024 | 76.95 | 76.95 | 74.81 | 75.26 | 75.26 | 534,561.25 | 0.00 |
| 11/29/2024 | 77.69 | 78.00 | 76.42 | 76.43 | 76.43 | 567,073.50 | 184,546.00 |
| 11/27/2024 | 77.37 | 77.77 | 76.44 | 76.82 | 76.82 | 4,984,388.88 | 76,001.00 |
| 11/26/2024 | 77.50 | 78.11 | 76.36 | 77.32 | 77.32 | 4,873,193.40 | 0.00 |
| 11/25/2024 | 76.20 | 77.29 | 75.97 | 76.85 | 76.85 | 5,020,061.58 | 0.00 |
| 11/22/2024 | 74.83 | 75.79 | 0.00 | 75.67 | 75.67 | 1,709,309.63 | 48,370.00 |
| 11/21/2024 | 73.94 | 76.04 | 73.94 | 74.85 | 74.85 | 4,701,333.16 | 0.00 |
| 11/20/2024 | 73.67 | 73.83 | 72.43 | 73.59 | 73.59 | 96,091.76 | 0.00 |
| 11/19/2024 | 73.62 | 74.15 | 73.29 | 73.45 | 73.45 | 3,714,401.60 | 0.00 |
| 11/14/2024 | 72.85 | 73.47 | 72.56 | 72.79 | 72.79 | 2,136,128.20 | 0.00 |
| 11/13/2024 | 72.75 | 73.96 | 72.66 | 72.90 | 72.90 | 1,411,097.24 | 0.00 |
| 11/12/2024 | 72.78 | 73.35 | 72.13 | 72.61 | 72.61 | 3,240,010.45 | 0.00 |
| 11/11/2024 | 71.02 | 73.24 | 71.02 | 72.56 | 72.56 | 1,899,448.72 | 0.00 |
| 11/08/2024 | 70.01 | 70.12 | 69.37 | 69.92 | 69.92 | 2,732,124.00 | 53,121.00 |
| 11/07/2024 | 72.47 | 71.84 | 0.00 | 69.83 | 69.83 | 938,600.46 | 0.00 |
| 11/06/2024 | 73.30 | 73.64 | 69.95 | 72.62 | 72.62 | 2,430,457.12 | 0.00 |
| 11/05/2024 | 64.00 | 64.50 | 63.63 | 64.15 | 64.15 | 1,281,649.46 | 0.00 |
| 11/04/2024 | 64.56 | 64.65 | 63.05 | 63.68 | 63.68 | 3,777,238.48 | 0.00 |
| 11/01/2024 | 65.22 | 65.55 | 64.63 | 64.64 | 64.64 | 445,434.24 | 357,438.00 |
| 10/31/2024 | 65.10 | 65.75 | 64.63 | 64.92 | 64.92 | 990,224.76 | 0.00 |
| 10/30/2024 | 65.13 | 66.38 | 65.01 | 65.51 | 65.51 | 373,181.98 | 0.00 |
| 10/29/2024 | 65.49 | 66.00 | 65.25 | 65.36 | 65.36 | 1,321,252.40 | 0.00 |
| 10/28/2024 | 65.00 | 65.75 | 64.81 | 65.61 | 65.61 | 4,104,051.99 | 0.00 |
| 10/25/2024 | 65.85 | 65.91 | 64.25 | 64.47 | 64.47 | 510,537.93 | 30,534.00 |
| 10/24/2024 | 64.62 | 65.57 | 64.33 | 65.44 | 65.44 | 2,062,014.40 | 0.00 |
| 10/23/2024 | 64.77 | 65.05 | 63.87 | 64.54 | 64.54 | 3,229,452.52 | 0.00 |
| 10/22/2024 | 64.02 | 65.20 | 64.00 | 64.82 | 64.82 | 547,297.86 | 0.00 |
| 10/21/2024 | 64.48 | 64.68 | 63.93 | 63.98 | 63.98 | 221,626.72 | 0.00 |
| 10/18/2024 | 64.41 | 64.77 | 63.85 | 64.36 | 64.36 | 3,460,690.13 | 274,363.00 |
| 10/17/2024 | 64.49 | 64.71 | 63.50 | 64.41 | 64.41 | 2,605,255.68 | 0.00 |
| 10/16/2024 | 63.24 | 64.07 | 63.20 | 63.77 | 63.77 | 3,960,946.01 | 0.00 |
| 10/15/2024 | 62.91 | 63.81 | 62.25 | 62.91 | 62.91 | 372,930.48 | 0.00 |
| 10/14/2024 | 61.27 | 63.35 | 60.94 | 62.15 | 62.15 | 2,319,810.71 | 0.00 |
| 10/11/2024 | 59.96 | 61.72 | 59.94 | 61.05 | 61.05 | 2,038,459.50 | 1,012,759.00 |
| 10/10/2024 | 57.72 | 58.39 | 57.40 | 57.75 | 57.75 | 3,663,111.82 | 0.00 |
| 10/09/2024 | 57.30 | 57.72 | 0.00 | 57.60 | 57.60 | 92,209.59 | 0.00 |
| 10/08/2024 | 58.28 | 58.28 | 57.29 | 57.31 | 57.31 | 2,334,178.99 | 0.00 |
| 10/07/2024 | 57.23 | 57.62 | 56.81 | 57.16 | 57.16 | 1,770,947.68 | 0.00 |
| 10/04/2024 | 55.99 | 57.12 | 55.98 | 56.90 | 56.90 | 3,634,338.81 | 469,510.00 |
| 10/03/2024 | 55.08 | 55.18 | 54.41 | 54.91 | 54.91 | 1,598,010.03 | 0.00 |
| 10/02/2024 | 55.33 | 55.80 | 54.93 | 55.31 | 55.31 | 2,103,715.85 | 0.00 |
| 10/01/2024 | 56.00 | 56.03 | 55.21 | 55.32 | 55.32 | 3,171,706.78 | 0.00 |
| 09/30/2024 | 55.66 | 56.52 | 55.49 | 56.50 | 56.50 | 1,635,756.23 | 0.00 |
| 09/27/2024 | 56.62 | 56.62 | 55.82 | 55.88 | 55.88 | 2,720,182.52 | 923,922.00 |
| 09/26/2024 | 54.04 | 57.04 | 53.32 | 56.43 | 56.43 | 2,910,546.54 | 0.00 |
| 09/25/2024 | 54.16 | 54.30 | 0.00 | 53.57 | 53.57 | 2,226,162.04 | 0.00 |
| 09/24/2024 | 55.12 | 55.19 | 53.80 | 54.15 | 54.15 | 1,834,710.30 | 0.00 |
| 09/23/2024 | 56.26 | 56.47 | 54.90 | 55.10 | 55.10 | 313,959.80 | 0.00 |
| 09/20/2024 | 55.80 | 56.24 | 0.00 | 56.19 | 56.19 | 866,393.61 | 23,771.00 |
| 09/19/2024 | 54.26 | 56.00 | 0.00 | 55.74 | 55.74 | 1,815,228.84 | 0.00 |
| 09/18/2024 | 54.46 | 55.18 | 54.12 | 54.21 | 54.21 | 2,966,316.99 | 0.00 |
| 09/17/2024 | 53.97 | 55.06 | 53.97 | 54.48 | 54.48 | 3,087,588.53 | 0.00 |
| 09/16/2024 | 52.81 | 53.92 | 52.81 | 53.82 | 53.82 | 2,437,980.94 | 0.00 |
| 09/13/2024 | 51.86 | 53.03 | 51.76 | 52.76 | 52.76 | 3,282,410.64 | 1,750,708.00 |
| 09/12/2024 | 53.73 | 54.33 | 50.24 | 51.51 | 51.51 | 549,611.70 | 0.00 |
| 09/11/2024 | 53.72 | 53.85 | 52.42 | 53.74 | 53.74 | 57,931.72 | 0.00 |
| 09/10/2024 | 56.00 | 56.10 | 53.39 | 53.94 | 53.94 | 3,405,124.32 | 0.00 |
| 09/09/2024 | 54.73 | 55.07 | 54.45 | 54.55 | 54.55 | 1,663,174.95 | 0.00 |
| 09/06/2024 | 56.68 | 56.76 | 53.70 | 54.02 | 54.02 | 2,712,344.20 | 198,384.00 |
| 09/05/2024 | 58.62 | 58.68 | 56.54 | 56.78 | 56.78 | 1,058,947.00 | 0.00 |
| 09/04/2024 | 58.49 | 59.00 | 57.73 | 58.12 | 58.12 | 2,494,568.52 | 0.00 |
| 09/03/2024 | 58.62 | 58.94 | 57.90 | 58.36 | 58.36 | 2,706,036.48 | 0.00 |
| 08/30/2024 | 57.45 | 58.57 | 57.38 | 58.43 | 58.43 | 3,645,038.69 | 6,051,466.00 |
| 08/29/2024 | 57.31 | 57.76 | 56.51 | 57.33 | 57.33 | 1,209,844.13 | 0.00 |
| 08/28/2024 | 56.06 | 57.35 | 56.03 | 57.09 | 57.09 | 2,523,149.64 | 0.00 |
| 08/27/2024 | 56.71 | 56.91 | 56.16 | 56.27 | 56.27 | 1,826,812.02 | 0.00 |
| 08/26/2024 | 57.02 | 57.14 | 56.55 | 56.65 | 56.65 | 1,247,263.05 | 0.00 |
| 08/23/2024 | 56.42 | 57.39 | 56.31 | 56.67 | 56.67 | 467,187.48 | 643,905.00 |
| 08/22/2024 | 55.46 | 56.37 | 0.00 | 55.92 | 55.92 | 2,592,722.63 | 0.00 |
| 08/21/2024 | 56.44 | 56.44 | 55.21 | 55.38 | 55.38 | 3,054,096.24 | 0.00 |
| 08/20/2024 | 56.03 | 56.72 | 55.93 | 56.14 | 56.14 | 2,299,494.40 | 0.00 |
| 08/19/2024 | 55.35 | 56.44 | 55.26 | 56.41 | 56.41 | 995,580.09 | 0.00 |
| 08/16/2024 | 54.78 | 55.42 | 54.63 | 55.33 | 55.33 | 2,023,971.40 | 51,009.00 |
| 08/15/2024 | 54.50 | 55.14 | 54.44 | 54.54 | 54.54 | 184,945.14 | 0.00 |
| 08/14/2024 | 52.87 | 53.77 | 0.00 | 53.59 | 53.59 | 1,603,209.62 | 0.00 |
| 08/13/2024 | 52.06 | 52.93 | 0.00 | 52.92 | 52.92 | 2,643,830.28 | 0.00 |
| 08/12/2024 | 52.91 | 53.45 | 51.68 | 52.00 | 52.00 | 2,886,312.00 | 0.00 |
| 08/09/2024 | 52.36 | 52.81 | 0.00 | 52.79 | 52.79 | 2,111,030.50 | 57,237.00 |
| 08/08/2024 | 52.29 | 53.31 | 0.00 | 52.80 | 52.80 | 813,120.00 | 0.00 |
| 08/07/2024 | 52.36 | 53.41 | 0.00 | 52.26 | 52.26 | 3,170,248.38 | 0.00 |
| 08/06/2024 | 52.28 | 52.95 | 52.09 | 52.36 | 52.36 | 451,605.00 | 0.00 |
| 08/05/2024 | 51.30 | 52.39 | 50.15 | 52.12 | 52.12 | 2,135,721.24 | 0.00 |
| 08/02/2024 | 55.18 | 55.57 | 52.84 | 53.23 | 53.23 | 1,521,419.86 | 378,009.00 |
| 08/01/2024 | 59.26 | 59.34 | 56.53 | 56.94 | 56.94 | 1,440,069.54 | 0.00 |
| 07/31/2024 | 59.82 | 60.11 | 59.22 | 59.24 | 59.24 | 2,602,252.78 | 0.00 |
| 07/30/2024 | 60.46 | 60.73 | 59.89 | 60.11 | 60.11 | 1,090,996.50 | 0.00 |
| 07/29/2024 | 60.74 | 60.83 | 59.36 | 59.59 | 59.59 | 760,542.94 | 0.00 |
| 07/26/2024 | 59.85 | 60.44 | 59.61 | 60.37 | 60.37 | 3,139,119.26 | 56,350.00 |
| 07/25/2024 | 59.44 | 60.70 | 0.00 | 59.71 | 59.71 | 1,973,296.08 | 0.00 |
| 07/24/2024 | 59.77 | 60.17 | 59.38 | 59.44 | 59.44 | 2,627,069.68 | 0.00 |
| 07/23/2024 | 59.20 | 59.90 | 59.05 | 59.62 | 59.62 | 3,105,426.94 | 0.00 |
| 07/22/2024 | 59.26 | 59.39 | 58.54 | 59.17 | 59.17 | 2,285,796.27 | 0.00 |
| 07/19/2024 | 59.24 | 59.76 | 0.00 | 59.21 | 59.21 | 2,516,069.74 | 56,897.00 |
| 07/18/2024 | 60.91 | 60.81 | 0.00 | 59.15 | 59.15 | 3,171,828.06 | 0.00 |
| 07/17/2024 | 60.24 | 61.00 | 0.00 | 60.92 | 60.92 | 63,290.68 | 0.00 |
| 07/16/2024 | 58.04 | 60.61 | 57.53 | 60.26 | 60.26 | 3,170,941.46 | 0.00 |
| 07/15/2024 | 56.54 | 58.23 | 0.00 | 57.66 | 57.66 | 3,600,290.40 | 0.00 |
| 07/12/2024 | 56.20 | 56.91 | 55.61 | 56.72 | 56.72 | 2,559,546.72 | 1,660,335.00 |
| 07/11/2024 | 59.72 | 60.70 | 0.00 | 60.09 | 60.09 | 1,225,715.82 | 0.00 |
| 07/10/2024 | 59.88 | 59.97 | 0.00 | 59.69 | 59.69 | 476,863.41 | 0.00 |
| 07/09/2024 | 59.01 | 60.42 | 0.00 | 59.88 | 59.88 | 468,102.75 | 0.00 |
| 07/08/2024 | 59.62 | 60.40 | 0.00 | 59.00 | 59.00 | 847,476.00 | 0.00 |
| 07/05/2024 | 60.66 | 60.66 | 0.00 | 59.60 | 59.60 | 307,416.80 | 10,256.00 |
| 07/03/2024 | 61.00 | 61.14 | 60.16 | 60.59 | 60.59 | 268,452.14 | 13,015.00 |
| 07/02/2024 | 60.59 | 60.98 | 0.00 | 60.95 | 60.95 | 2,235,158.40 | 0.00 |
| 07/01/2024 | 59.39 | 60.58 | 0.00 | 60.57 | 60.57 | 3,195,591.09 | 0.00 |
| 06/28/2024 | 57.42 | 59.44 | 0.00 | 59.31 | 59.31 | 1,596,506.58 | 164,846.00 |
| 06/27/2024 | 56.41 | 57.46 | 56.33 | 57.40 | 57.40 | 1,430,408.00 | 0.00 |
| 06/26/2024 | 57.22 | 57.79 | 56.86 | 57.05 | 57.05 | 3,035,516.40 | 0.00 |
| 06/25/2024 | 58.77 | 58.97 | 57.30 | 57.41 | 57.41 | 2,332,109.02 | 0.00 |
| 06/24/2024 | 58.49 | 59.45 | 58.29 | 59.00 | 59.00 | 2,527,050.82 | 0.00 |
| 06/21/2024 | 58.30 | 58.42 | 57.32 | 58.16 | 58.16 | 1,538,025.29 | 485,565.00 |
| 06/20/2024 | 59.05 | 59.19 | 0.00 | 58.93 | 58.93 | 927,302.72 | 0.00 |
| 06/18/2024 | 58.21 | 59.04 | 57.94 | 59.00 | 59.00 | 3,151,276.92 | 66,264.00 |
| 06/17/2024 | 57.21 | 58.23 | 57.07 | 58.21 | 58.21 | 1,865,223.03 | 0.00 |
| 06/14/2024 | 57.27 | 57.60 | 0.00 | 57.38 | 57.38 | 2,989,612.76 | 76,742.00 |
| 06/13/2024 | 57.45 | 57.62 | 56.72 | 57.31 | 57.31 | 52,782.51 | 0.00 |
| 06/12/2024 | 58.28 | 58.41 | 57.16 | 57.28 | 57.28 | 694,290.88 | 0.00 |
| 06/11/2024 | 57.75 | 57.75 | 56.52 | 57.14 | 57.14 | 1,816,194.90 | 0.00 |
| 06/10/2024 | 58.36 | 58.16 | 0.00 | 57.89 | 57.89 | 37,917.95 | 0.00 |
| 06/07/2024 | 57.57 | 58.67 | 57.57 | 58.39 | 58.39 | 2,784,210.37 | 60,893.00 |
| 06/06/2024 | 58.78 | 58.98 | 57.52 | 57.70 | 57.70 | 2,971,203.80 | 0.00 |
| 06/05/2024 | 58.86 | 58.92 | 58.13 | 58.67 | 58.67 | 2,082,785.00 | 0.00 |
| 06/04/2024 | 58.82 | 59.46 | 58.35 | 58.69 | 58.69 | 1,096,211.82 | 0.00 |
| 06/03/2024 | 60.20 | 60.20 | 58.61 | 59.30 | 59.30 | 1,126,367.82 | 0.00 |
| 05/31/2024 | 59.21 | 59.96 | 0.00 | 59.95 | 59.95 | 88,958.38 | 4,345.00 |
| 05/30/2024 | 58.82 | 59.39 | 58.61 | 59.20 | 59.20 | 900,711.12 | 0.00 |
| 05/29/2024 | 59.48 | 58.97 | 0.00 | 58.71 | 58.71 | 277,968.17 | 0.00 |
| 05/28/2024 | 60.21 | 60.22 | 0.00 | 59.46 | 59.46 | 2,327,026.56 | 0.00 |
| 05/24/2024 | 60.04 | 60.38 | 59.88 | 60.20 | 60.20 | 103,483.80 | 12,504.00 |
| 05/23/2024 | 60.93 | 60.73 | 0.00 | 59.69 | 59.69 | 3,174,493.27 | 0.00 |
| 05/22/2024 | 61.30 | 61.45 | 60.51 | 60.91 | 60.91 | 3,964,793.69 | 0.00 |
| 05/21/2024 | 60.82 | 61.70 | 60.78 | 61.46 | 61.46 | 99,925.83 | 0.00 |
| 05/20/2024 | 60.98 | 61.79 | 60.60 | 60.64 | 60.64 | 708,034.89 | 0.00 |
| 05/17/2024 | 61.41 | 61.63 | 60.90 | 61.10 | 61.10 | 1,255,318.96 | 2,998,617.00 |
| 05/16/2024 | 62.45 | 62.48 | 60.97 | 61.07 | 61.07 | 1,344,358.02 | 0.00 |
| 05/15/2024 | 62.20 | 62.55 | 61.88 | 62.36 | 62.36 | 3,738,868.16 | 0.00 |
| 05/14/2024 | 61.56 | 61.98 | 61.05 | 61.92 | 61.92 | 1,240,157.45 | 0.00 |
| 05/13/2024 | 61.96 | 62.17 | 61.21 | 61.22 | 61.22 | 141,406.65 | 0.00 |
| 05/10/2024 | 61.46 | 61.96 | 61.46 | 61.90 | 61.90 | 827,603.00 | 13,370.00 |
| 05/09/2024 | 60.88 | 61.37 | 0.00 | 61.28 | 61.28 | 1,497,376.80 | 0.00 |
| 05/08/2024 | 60.15 | 61.43 | 60.10 | 61.23 | 61.23 | 855,129.58 | 0.00 |
| 05/07/2024 | 60.28 | 60.61 | 60.07 | 60.23 | 60.23 | 3,032,328.75 | 0.00 |
| 05/06/2024 | 59.94 | 60.87 | 0.00 | 60.18 | 60.18 | 3,229,198.62 | 0.00 |
| 05/03/2024 | 60.03 | 60.25 | 59.13 | 59.94 | 59.94 | 3,251,265.48 | 54,242.00 |
| 05/02/2024 | 60.12 | 60.15 | 59.32 | 59.68 | 59.68 | 586,952.80 | 0.00 |
| 05/01/2024 | 59.58 | 60.14 | 59.34 | 59.54 | 59.54 | 3,501,190.16 | 0.00 |
| 04/30/2024 | 59.60 | 59.99 | 59.31 | 59.34 | 59.34 | 371,377.77 | 0.00 |
| 04/29/2024 | 59.86 | 60.29 | 59.37 | 59.77 | 59.77 | 3,240,039.95 | 0.00 |
| 04/26/2024 | 59.93 | 60.42 | 0.00 | 59.92 | 59.92 | 336,151.20 | 5,610.00 |
| 04/25/2024 | 60.60 | 60.96 | 0.00 | 60.01 | 60.01 | 2,578,054.82 | 0.00 |
| 04/24/2024 | 60.60 | 60.95 | 60.05 | 60.62 | 60.62 | 3,287,483.22 | 0.00 |
| 04/23/2024 | 61.17 | 61.75 | 60.82 | 60.96 | 60.96 | 379,018.19 | 0.00 |
| 04/22/2024 | 60.40 | 61.48 | 60.35 | 61.07 | 61.07 | 390,144.29 | 0.00 |
| 04/19/2024 | 59.00 | 60.85 | 58.86 | 60.36 | 60.36 | 108,708.36 | 1,801.00 |
| 04/18/2024 | 57.63 | 59.12 | 57.23 | 58.75 | 58.75 | 1,757,826.64 | 0.00 |
| 04/17/2024 | 56.88 | 57.62 | 56.66 | 57.28 | 57.28 | 125,718.63 | 0.00 |
| 04/16/2024 | 56.90 | 56.94 | 55.67 | 56.41 | 56.41 | 3,612,891.27 | 0.00 |
| 04/15/2024 | 56.47 | 57.97 | 0.00 | 56.99 | 56.99 | 883,609.41 | 0.00 |
| 04/12/2024 | 55.97 | 57.00 | 55.35 | 56.40 | 56.40 | 2,572,573.20 | 45,613.00 |
| 04/11/2024 | 56.98 | 57.00 | 55.63 | 56.76 | 56.76 | 551,650.44 | 0.00 |
| 04/10/2024 | 56.79 | 57.30 | 56.42 | 57.01 | 57.01 | 3,084,597.56 | 0.00 |
| 04/09/2024 | 57.70 | 57.98 | 56.88 | 57.59 | 57.59 | 1,951,037.39 | 0.00 |
| 04/08/2024 | 57.38 | 57.98 | 57.23 | 57.75 | 57.75 | 1,312,948.07 | 0.00 |
| 04/05/2024 | 56.63 | 57.62 | 56.59 | 57.44 | 57.44 | 1,025,616.80 | 17,857.00 |
| 04/04/2024 | 57.73 | 57.99 | 56.54 | 56.70 | 56.70 | 2,527,799.40 | 0.00 |
| 04/03/2024 | 57.20 | 57.95 | 56.86 | 57.20 | 57.20 | 156,327.60 | 0.00 |
| 04/02/2024 | 57.88 | 57.88 | 57.27 | 57.67 | 57.67 | 0.00 | 0.00 |
| 04/01/2024 | 57.88 | 57.88 | 57.27 | 57.67 | 57.67 | 1,667,239.70 | 0.00 |
| 03/28/2024 | 57.61 | 58.06 | 0.00 | 58.06 | 58.06 | 389,060.06 | 6,701.00 |
| 03/27/2024 | 56.38 | 57.59 | 56.38 | 57.59 | 57.59 | 2,914,917.85 | 0.00 |
| 03/26/2024 | 57.14 | 57.14 | 56.59 | 56.80 | 56.80 | 3,421,614.78 | 0.00 |
| 03/25/2024 | 57.13 | 57.33 | 0.00 | 56.72 | 56.72 | 1,568,137.84 | 0.00 |
| 03/22/2024 | 57.81 | 58.02 | 57.16 | 57.19 | 57.19 | 804,021.10 | 14,060.00 |
| 03/21/2024 | 57.59 | 58.11 | 57.45 | 57.90 | 57.90 | 1,485,887.70 | 0.00 |
| 03/20/2024 | 57.01 | 57.50 | 0.00 | 57.29 | 57.29 | 1,964,646.36 | 0.00 |
| 03/19/2024 | 57.65 | 57.93 | 56.93 | 56.98 | 56.98 | 1,036,945.00 | 0.00 |
| 03/18/2024 | 57.60 | 57.81 | 57.12 | 57.70 | 57.70 | 410,788.40 | 0.00 |
| 03/15/2024 | 56.86 | 58.30 | 56.86 | 57.48 | 57.48 | 3,528,102.88 | 61,385.00 |
| 03/14/2024 | 57.87 | 58.09 | 57.13 | 57.37 | 57.37 | 33,618.82 | 0.00 |
| 03/13/2024 | 57.62 | 58.43 | 57.62 | 57.81 | 57.81 | 1,123,324.57 | 0.00 |
| 03/12/2024 | 57.25 | 58.11 | 57.10 | 57.57 | 57.57 | 3,024,522.67 | 0.00 |
| 03/11/2024 | 56.78 | 57.34 | 56.52 | 57.07 | 57.07 | 1,457,510.73 | 0.00 |
| 03/08/2024 | 57.21 | 57.54 | 56.94 | 57.26 | 57.26 | 1,930,406.38 | 33,713.00 |
| 03/07/2024 | 57.05 | 57.68 | 56.88 | 57.03 | 57.03 | 2,264,397.30 | 0.00 |
| 03/06/2024 | 56.82 | 57.37 | 56.28 | 57.12 | 57.12 | 2,667,555.00 | 0.00 |
| 03/05/2024 | 55.81 | 57.10 | 0.00 | 56.61 | 56.61 | 937,602.82 | 0.00 |
| 03/04/2024 | 54.87 | 56.55 | 54.76 | 55.78 | 55.78 | 1,893,693.78 | 0.00 |
| 03/01/2024 | 55.40 | 55.74 | 54.90 | 55.26 | 55.26 | 1,334,518.76 | 24,152.00 |
| 02/29/2024 | 55.04 | 55.59 | 55.04 | 55.60 | 55.60 | 1,726,011.01 | 0.00 |
| 02/28/2024 | 54.81 | 55.42 | 0.00 | 54.70 | 54.70 | 1,243,995.03 | 0.00 |
| 02/27/2024 | 54.28 | 54.88 | 54.25 | 54.79 | 54.79 | 3,203,422.29 | 0.00 |
| 02/26/2024 | 53.86 | 54.55 | 0.00 | 54.15 | 54.15 | 3,518,070.33 | 0.00 |
| 02/23/2024 | 53.53 | 54.01 | 53.44 | 53.99 | 53.99 | 1,411,383.84 | 26,144.00 |
| 02/22/2024 | 52.83 | 53.91 | 52.76 | 53.40 | 53.40 | 2,930,981.63 | 0.00 |
| 02/21/2024 | 51.64 | 52.62 | 51.13 | 52.66 | 52.66 | 708,554.44 | 0.00 |
| 02/20/2024 | 51.50 | 52.24 | 51.31 | 51.75 | 51.75 | 1,960,969.89 | 0.00 |
| 02/16/2024 | 51.94 | 52.32 | 51.33 | 52.00 | 52.00 | 895,509.89 | 17,223.00 |
| 02/15/2024 | 48.53 | 52.42 | 0.00 | 52.22 | 52.22 | 702,396.18 | 13,452.00 |
| 02/14/2024 | 48.60 | 48.71 | 47.97 | 48.45 | 48.45 | 1,317,316.44 | 27,192.00 |
| 02/13/2024 | 48.40 | 48.70 | 47.60 | 47.94 | 47.94 | 849,832.38 | 17,727.00 |
| 02/12/2024 | 48.00 | 49.29 | 47.89 | 48.92 | 48.92 | 1,548,404.33 | 31,655.00 |
| 02/09/2024 | 48.22 | 48.27 | 47.47 | 47.95 | 47.95 | 75,465.43 | 1,574.00 |
| 02/08/2024 | 48.18 | 48.50 | 48.06 | 48.46 | 48.46 | 1,929,628.74 | 39,819.00 |
| 02/07/2024 | 48.45 | 48.60 | 47.45 | 48.54 | 48.54 | 3,115,995.54 | 64,201.00 |
| 02/06/2024 | 48.52 | 49.11 | 48.02 | 48.07 | 48.07 | 424,265.82 | 8,826.00 |
| 02/05/2024 | 49.16 | 48.91 | 0.00 | 48.80 | 48.80 | 704,355.83 | 14,435.00 |
| 02/02/2024 | 48.50 | 49.56 | 48.10 | 49.33 | 49.33 | 1,910,505.23 | 38,733.00 |
| 02/01/2024 | 49.82 | 49.95 | 47.89 | 48.68 | 48.68 | 822,607.50 | 16,900.00 |
| 01/31/2024 | 51.01 | 51.44 | 50.30 | 50.32 | 50.32 | 3,125,928.72 | 62,121.00 |
| 01/30/2024 | 50.35 | 51.27 | 0.00 | 51.15 | 51.15 | 509,863.20 | 9,968.00 |
| 01/29/2024 | 50.16 | 50.66 | 49.99 | 50.32 | 50.32 | 2,146,876.48 | 0.00 |
| 01/26/2024 | 49.88 | 50.49 | 0.00 | 50.48 | 50.48 | 1,389,310.56 | 27,522.00 |
| 01/25/2024 | 49.68 | 49.93 | 49.52 | 49.89 | 49.89 | 3,045,934.17 | 61,053.00 |
| 01/24/2024 | 49.12 | 50.09 | 0.00 | 49.57 | 49.57 | 2,536,992.60 | 51,180.00 |
| 01/23/2024 | 48.53 | 49.21 | 0.00 | 49.11 | 49.11 | 1,649,535.16 | 33,592.00 |
| 01/22/2024 | 48.23 | 48.93 | 48.17 | 48.56 | 48.56 | 1,269,358.40 | 26,140.00 |
| 01/19/2024 | 46.63 | 48.08 | 46.38 | 48.08 | 48.08 | 3,022,090.65 | 62,862.00 |
| 01/18/2024 | 46.55 | 46.61 | 46.12 | 46.46 | 46.46 | 1,809,570.54 | 38,949.00 |
| 01/17/2024 | 46.24 | 47.05 | 46.22 | 46.69 | 46.69 | 2,918,872.04 | 62,516.00 |
| 01/16/2024 | 46.77 | 47.06 | 46.24 | 46.72 | 46.72 | 881,699.84 | 18,872.00 |
| 01/12/2024 | 47.95 | 48.73 | 47.00 | 47.54 | 47.54 | 916,903.98 | 19,287.00 |
| 01/11/2024 | 48.89 | 49.02 | 48.35 | 48.97 | 48.97 | 1,472,769.27 | 30,078.00 |
| 01/10/2024 | 49.00 | 49.10 | 48.63 | 49.09 | 49.09 | 1,719,966.33 | 35,037.00 |
| 01/09/2024 | 49.44 | 49.46 | 49.06 | 49.23 | 49.23 | 2,444,267.38 | 49,655.00 |
| 01/08/2024 | 49.38 | 49.95 | 49.15 | 49.95 | 49.95 | 258,765.05 | 5,181.00 |
| 01/05/2024 | 49.40 | 50.46 | 49.29 | 49.93 | 49.93 | 2,510,979.70 | 50,290.00 |
| 01/04/2024 | 48.82 | 49.85 | 48.77 | 49.38 | 49.38 | 778,475.70 | 15,765.00 |
| 01/03/2024 | 49.09 | 49.09 | 48.32 | 48.64 | 48.64 | 1,120,227.84 | 23,031.00 |
| 01/02/2024 | 49.05 | 49.76 | 48.83 | 49.20 | 49.20 | 2,831,312.40 | 57,547.00 |
| 12/29/2023 | 49.35 | 49.58 | 49.23 | 49.38 | 49.38 | 423,094.38 | 8,569.00 |
| 12/28/2023 | 49.14 | 49.65 | 49.09 | 49.54 | 49.54 | 3,219,852.30 | 64,995.00 |
| 12/27/2023 | 49.41 | 49.57 | 49.15 | 49.30 | 49.30 | 565,569.60 | 11,472.00 |
| 12/26/2023 | 49.16 | 49.66 | 49.05 | 49.62 | 49.62 | 868,510.58 | 17,505.00 |
| 12/22/2023 | 49.66 | 49.85 | 49.09 | 49.17 | 49.17 | 55,955.46 | 1,138.00 |
| 12/21/2023 | 49.34 | 49.81 | 0.00 | 49.31 | 49.31 | 2,088,919.53 | 42,363.00 |
| 12/20/2023 | 49.83 | 50.57 | 49.39 | 49.58 | 49.58 | 785,148.88 | 15,836.00 |
| 12/19/2023 | 49.67 | 50.32 | 49.34 | 50.26 | 50.26 | 378,671.43 | 7,535.00 |
| 12/18/2023 | 50.41 | 50.48 | 49.54 | 49.70 | 49.70 | 864,941.48 | 17,405.00 |
| 12/15/2023 | 50.10 | 50.75 | 49.99 | 49.99 | 49.99 | 130,573.88 | 2,612.00 |
| 12/14/2023 | 48.44 | 50.55 | 48.44 | 50.41 | 50.41 | 3,287,034.46 | 65,206.00 |
| 12/13/2023 | 46.47 | 47.66 | 0.00 | 47.66 | 47.66 | 91,164.02 | 1,913.00 |
| 12/12/2023 | 45.94 | 46.75 | 45.82 | 46.44 | 46.44 | 2,052,555.12 | 44,198.00 |
| 12/11/2023 | 46.10 | 46.21 | 0.00 | 46.11 | 46.11 | 457,272.87 | 9,917.00 |
| 12/08/2023 | 45.36 | 46.34 | 45.14 | 46.33 | 46.33 | 433,370.82 | 9,354.00 |
| 12/07/2023 | 44.79 | 45.41 | 44.66 | 45.27 | 45.27 | 229,765.14 | 5,076.00 |
| 12/06/2023 | 44.80 | 45.25 | 44.53 | 44.54 | 44.54 | 713,272.56 | 16,016.00 |
| 12/05/2023 | 45.12 | 44.96 | 0.00 | 44.55 | 44.55 | 2,067,823.45 | 46,421.00 |
| 12/04/2023 | 44.71 | 45.33 | 44.52 | 44.99 | 44.99 | 2,234,584.89 | 49,674.00 |
| 12/01/2023 | 44.51 | 45.23 | 44.40 | 45.04 | 45.04 | 2,917,772.62 | 64,789.00 |
| 11/30/2023 | 43.81 | 44.75 | 43.49 | 44.68 | 44.68 | 2,694,661.98 | 60,317.00 |
| 11/29/2023 | 43.69 | 44.13 | 43.63 | 43.88 | 43.88 | 2,667,991.76 | 60,802.00 |
| 11/28/2023 | 42.97 | 43.44 | 42.80 | 43.30 | 43.30 | 1,264,922.90 | 29,213.00 |
| 11/27/2023 | 42.64 | 42.98 | 42.52 | 42.96 | 42.96 | 1,955,324.40 | 45,515.00 |
| 11/24/2023 | 42.80 | 43.10 | 42.75 | 42.90 | 42.90 | 2,715,467.98 | 63,305.00 |
| 11/22/2023 | 42.66 | 42.83 | 42.42 | 42.76 | 42.76 | 147,479.24 | 3,449.00 |
| 11/21/2023 | 42.64 | 42.71 | 42.17 | 42.54 | 42.54 | 557,165.97 | 13,099.00 |
| 11/20/2023 | 42.96 | 42.93 | 0.00 | 42.90 | 42.90 | 577,820.10 | 13,469.00 |
| 11/17/2023 | 42.53 | 42.98 | 0.00 | 42.93 | 42.93 | 897,132.50 | 20,900.00 |
| 11/16/2023 | 42.82 | 42.95 | 42.00 | 42.48 | 42.48 | 312,488.58 | 7,357.00 |
| 11/15/2023 | 42.07 | 43.02 | 42.07 | 42.97 | 42.97 | 197,724.93 | 4,602.00 |
| 11/14/2023 | 41.50 | 42.38 | 41.45 | 42.25 | 42.25 | 2,185,296.75 | 51,723.00 |
| 11/13/2023 | 40.74 | 41.05 | 40.53 | 40.80 | 40.80 | 413,956.80 | 10,146.00 |
| 11/10/2023 | 40.63 | 40.94 | 40.36 | 40.80 | 40.80 | 157,161.60 | 3,852.00 |
| 11/09/2023 | 40.98 | 41.28 | 0.00 | 40.32 | 40.32 | 162,993.55 | 4,043.00 |
| 11/08/2023 | 41.07 | 41.20 | 40.43 | 40.92 | 40.92 | 922,265.02 | 22,541.00 |
| 11/07/2023 | 41.18 | 41.18 | 40.75 | 41.11 | 41.11 | 87,800.28 | 2,136.00 |
| 11/06/2023 | 41.62 | 41.79 | 0.00 | 41.30 | 41.30 | 2,024,526.00 | 49,020.00 |
| 11/03/2023 | 41.17 | 41.86 | 41.07 | 41.61 | 41.61 | 1,017,783.12 | 24,463.00 |
| 11/02/2023 | 39.26 | 40.54 | 0.00 | 40.48 | 40.48 | 1,578,646.43 | 39,003.00 |
| 11/01/2023 | 39.96 | 39.97 | 39.29 | 39.66 | 39.66 | 2,217,666.22 | 55,924.00 |
| 10/31/2023 | 39.43 | 39.77 | 0.00 | 39.77 | 39.77 | 754,023.93 | 18,962.00 |
| 10/30/2023 | 38.76 | 39.59 | 0.00 | 39.43 | 39.43 | 496,005.93 | 12,581.00 |
| 10/27/2023 | 39.38 | 39.41 | 38.62 | 38.77 | 38.77 | 1,862,929.61 | 48,057.00 |
| 10/26/2023 | 39.02 | 39.97 | 38.98 | 39.68 | 39.68 | 2,316,305.85 | 58,382.00 |
| 10/25/2023 | 39.07 | 39.20 | 38.59 | 39.02 | 39.02 | 105,496.56 | 2,704.00 |
| 10/24/2023 | 39.62 | 39.83 | 39.25 | 39.30 | 39.30 | 1,695,323.40 | 43,138.00 |
| 10/23/2023 | 40.26 | 40.38 | 39.43 | 39.45 | 39.45 | 697,120.95 | 17,671.00 |
| 10/20/2023 | 41.05 | 41.08 | 39.95 | 40.28 | 40.28 | 2,397,989.24 | 59,533.00 |
| 10/19/2023 | 41.48 | 42.21 | 41.18 | 41.20 | 41.20 | 371,949.66 | 9,029.00 |
| 10/18/2023 | 41.70 | 41.93 | 41.36 | 41.53 | 41.53 | 1,737,366.02 | 41,834.00 |
| 10/17/2023 | 41.43 | 42.37 | 41.43 | 41.93 | 41.93 | 1,010,848.44 | 24,108.00 |
| 10/16/2023 | 41.47 | 42.16 | 41.40 | 41.68 | 41.68 | 1,857,579.78 | 44,573.00 |
| 10/13/2023 | 40.83 | 41.61 | 40.50 | 40.94 | 40.94 | 2,636,828.03 | 64,415.00 |
| 10/12/2023 | 39.69 | 40.01 | 39.33 | 39.80 | 39.80 | 273,152.88 | 6,864.00 |
| 10/11/2023 | 40.01 | 40.19 | 39.26 | 39.70 | 39.70 | 2,373,305.70 | 59,781.00 |
| 10/10/2023 | 39.92 | 40.37 | 39.72 | 39.80 | 39.80 | 750,812.27 | 18,867.00 |
| 10/09/2023 | 39.11 | 39.79 | 39.10 | 39.68 | 39.68 | 2,428,427.40 | 61,208.00 |
| 10/06/2023 | 39.30 | 39.88 | 0.00 | 39.69 | 39.69 | 1,693,810.44 | 42,676.00 |
| 10/05/2023 | 38.76 | 39.42 | 38.61 | 39.29 | 39.29 | 183,264.53 | 4,665.00 |
| 10/04/2023 | 38.51 | 39.11 | 38.39 | 38.99 | 38.99 | 1,528,796.78 | 39,215.00 |
| 10/03/2023 | 39.38 | 39.46 | 38.47 | 38.62 | 38.62 | 101,094.07 | 2,618.00 |
| 10/02/2023 | 40.70 | 40.77 | 39.45 | 39.61 | 39.61 | 284,716.68 | 7,188.00 |
| 09/28/2023 | 40.84 | 41.19 | 40.67 | 40.89 | 40.89 | 2,414,350.05 | 59,045.00 |
| 09/27/2023 | 40.65 | 41.19 | 0.00 | 40.85 | 40.85 | 1,226,044.37 | 30,017.00 |
| 09/26/2023 | 41.56 | 41.30 | 0.00 | 40.66 | 40.66 | 1,351,372.20 | 33,240.00 |
| 09/25/2023 | 40.88 | 41.62 | 40.78 | 41.59 | 41.59 | 1,178,103.05 | 28,330.00 |
| 09/22/2023 | 42.33 | 42.35 | 41.16 | 41.24 | 41.24 | 1,633,029.71 | 39,603.00 |
| 09/21/2023 | 42.75 | 43.17 | 42.29 | 42.32 | 42.32 | 237,133.26 | 5,604.00 |
| 09/20/2023 | 43.40 | 43.72 | 42.83 | 42.83 | 42.83 | 1,859,461.50 | 43,420.00 |
| 09/19/2023 | 43.43 | 43.74 | 0.00 | 43.20 | 43.20 | 2,649,149.35 | 61,330.00 |
| 09/18/2023 | 42.95 | 43.60 | 0.00 | 43.43 | 43.43 | 1,146,593.70 | 26,404.00 |
| 09/15/2023 | 43.05 | 43.30 | 0.00 | 42.96 | 42.96 | 284,834.61 | 6,631.00 |
| 09/14/2023 | 42.81 | 43.39 | 42.73 | 43.03 | 43.03 | 2,021,678.49 | 46,983.00 |
| 09/13/2023 | 42.71 | 42.83 | 42.19 | 42.46 | 42.46 | 1,618,617.66 | 38,121.00 |
| 09/12/2023 | 41.41 | 42.97 | 41.30 | 42.53 | 42.53 | 1,738,804.73 | 40,889.00 |
| 09/11/2023 | 41.38 | 41.70 | 41.22 | 41.29 | 41.29 | 1,895,169.71 | 45,899.00 |
| 09/08/2023 | 40.45 | 41.11 | 40.34 | 41.00 | 41.00 | 1,996,907.45 | 48,711.00 |
| 09/07/2023 | 40.73 | 41.00 | 40.30 | 40.44 | 40.44 | 520,438.89 | 12,871.00 |
| 09/06/2023 | 41.21 | 41.40 | 40.61 | 41.03 | 41.03 | 2,065,198.50 | 50,340.00 |
| 09/05/2023 | 41.65 | 42.27 | 0.00 | 41.55 | 41.55 | 710,380.35 | 17,097.00 |
| 09/01/2023 | 41.55 | 41.99 | 41.51 | 41.67 | 41.67 | 1,051,374.61 | 25,234.00 |
| 08/31/2023 | 41.68 | 41.69 | 41.11 | 41.29 | 41.29 | 1,141,709.79 | 27,651.00 |
| 08/30/2023 | 42.00 | 42.11 | 0.00 | 41.55 | 41.55 | 2,566,940.92 | 61,787.00 |
| 08/29/2023 | 41.87 | 42.37 | 41.65 | 42.02 | 42.02 | 1,433,593.82 | 34,121.00 |
| 08/28/2023 | 41.41 | 42.06 | 41.30 | 41.88 | 41.88 | 2,298,770.00 | 54,896.00 |
| 08/25/2023 | 41.64 | 41.80 | 40.78 | 41.21 | 41.21 | 1,289,345.66 | 31,291.00 |
| 08/24/2023 | 41.45 | 42.17 | 41.39 | 41.48 | 41.48 | 1,419,901.88 | 34,231.00 |
| 08/23/2023 | 41.56 | 41.64 | 41.23 | 41.58 | 41.58 | 1,223,427.53 | 29,427.00 |
| 08/22/2023 | 42.49 | 42.55 | 0.00 | 41.49 | 41.49 | 2,256,037.27 | 54,382.00 |
| 08/21/2023 | 42.65 | 42.87 | 42.12 | 42.47 | 42.47 | 2,692,620.72 | 63,408.00 |
| 08/18/2023 | 42.10 | 42.79 | 42.05 | 42.49 | 42.49 | 1,789,170.81 | 42,113.00 |
| 08/17/2023 | 42.47 | 42.74 | 42.27 | 42.48 | 42.48 | 315,206.98 | 7,421.00 |
| 08/16/2023 | 42.73 | 42.73 | 0.00 | 42.23 | 42.23 | 2,689,943.63 | 63,705.00 |
| 08/14/2023 | 43.53 | 43.91 | 43.28 | 43.74 | 43.74 | 2,426,242.86 | 55,476.00 |
| 08/11/2023 | 43.51 | 43.84 | 43.38 | 43.73 | 43.73 | 2,562,940.88 | 58,615.00 |
| 08/10/2023 | 44.00 | 44.39 | 43.64 | 43.81 | 43.81 | 178,481.94 | 4,074.00 |
| 08/09/2023 | 44.48 | 44.24 | 0.00 | 43.76 | 43.76 | 443,675.70 | 10,140.00 |
| 08/08/2023 | 43.98 | 44.55 | 43.41 | 44.52 | 44.52 | 984,004.08 | 22,105.00 |
| 08/07/2023 | 44.85 | 45.46 | 0.00 | 45.07 | 45.07 | 1,269,616.25 | 28,173.00 |
| 08/03/2023 | 44.71 | 45.39 | 44.53 | 45.19 | 45.19 | 2,332,811.18 | 51,628.00 |
| 08/02/2023 | 45.10 | 45.14 | 44.57 | 45.12 | 45.12 | 2,792,934.31 | 61,907.00 |
| 08/01/2023 | 46.01 | 46.15 | 45.34 | 45.73 | 45.73 | 2,213,318.63 | 48,405.00 |
| 07/31/2023 | 46.34 | 46.64 | 45.87 | 46.08 | 46.08 | 1,522,667.52 | 33,044.00 |
| 07/28/2023 | 45.77 | 46.23 | 0.00 | 46.17 | 46.17 | 1,329,552.00 | 28,800.00 |
| 07/27/2023 | 46.56 | 47.16 | 45.59 | 45.74 | 45.74 | 555,054.90 | 12,135.00 |
| 07/26/2023 | 46.48 | 46.82 | 46.12 | 46.43 | 46.43 | 1,928,401.65 | 41,538.00 |
| 07/25/2023 | 46.39 | 46.62 | 45.44 | 45.47 | 45.47 | 682,247.79 | 15,006.00 |
| 07/24/2023 | 45.97 | 46.83 | 45.96 | 46.41 | 46.41 | 2,045,567.16 | 44,076.00 |
| 07/21/2023 | 47.18 | 47.21 | 45.98 | 45.98 | 45.98 | 313,445.66 | 6,817.00 |
| 07/20/2023 | 46.37 | 47.24 | 46.21 | 47.15 | 47.15 | 942,004.25 | 19,981.00 |
| 07/19/2023 | 45.93 | 46.56 | 45.55 | 46.29 | 46.29 | 2,694,620.13 | 58,218.00 |
| 07/18/2023 | 44.77 | 45.70 | 44.60 | 45.64 | 45.64 | 498,890.84 | 10,931.00 |
| 07/17/2023 | 43.56 | 45.12 | 43.55 | 44.72 | 44.72 | 1,870,920.32 | 41,841.00 |
| 07/14/2023 | 44.75 | 45.30 | 43.31 | 43.52 | 43.52 | 1,133,696.30 | 26,053.00 |
| 07/13/2023 | 43.47 | 43.76 | 43.30 | 43.72 | 43.72 | 2,862,676.78 | 65,485.00 |
| 07/12/2023 | 43.31 | 43.84 | 43.02 | 43.26 | 43.26 | 1,011,950.73 | 23,395.00 |
| 07/11/2023 | 42.32 | 42.93 | 0.00 | 42.75 | 42.75 | 25,564.50 | 598.00 |
| 07/10/2023 | 42.71 | 42.98 | 42.29 | 42.29 | 42.29 | 1,038,346.37 | 24,553.00 |
| 07/07/2023 | 42.59 | 43.42 | 42.59 | 42.73 | 42.73 | 2,219,734.65 | 51,954.00 |
| 07/06/2023 | 43.22 | 43.23 | 42.25 | 42.91 | 42.91 | 2,797,732.00 | 65,200.00 |
| 07/05/2023 | 43.23 | 43.61 | 42.78 | 43.49 | 43.49 | 1,612,771.68 | 37,088.00 |
| 07/03/2023 | 42.88 | 43.59 | 42.74 | 43.40 | 43.40 | 1,601,199.60 | 36,894.00 |
| 06/30/2023 | 42.95 | 43.19 | 42.63 | 42.76 | 42.76 | 1,742,950.33 | 40,766.00 |
| 06/29/2023 | 41.48 | 42.51 | 41.37 | 42.44 | 42.44 | 1,486,540.49 | 35,031.00 |
| 06/28/2023 | 40.92 | 40.94 | 40.39 | 40.60 | 40.60 | 1,718,102.19 | 42,323.00 |
| 06/27/2023 | 40.59 | 41.06 | 0.00 | 40.93 | 40.93 | 590,711.45 | 14,434.00 |
| 06/26/2023 | 40.61 | 41.22 | 0.00 | 40.61 | 40.61 | 760,856.49 | 18,738.00 |
| 06/23/2023 | 40.53 | 40.73 | 40.30 | 40.61 | 40.61 | 931,397.49 | 22,938.00 |
| 06/22/2023 | 41.55 | 41.61 | 40.93 | 41.06 | 41.06 | 147,182.18 | 3,585.00 |
| 06/21/2023 | 41.85 | 41.96 | 41.53 | 41.68 | 41.68 | 2,691,079.78 | 64,573.00 |
| 06/20/2023 | 42.12 | 42.15 | 41.35 | 41.88 | 41.88 | 761,085.24 | 18,173.00 |
| 06/16/2023 | 42.36 | 42.74 | 0.00 | 42.26 | 42.26 | 963,823.82 | 22,807.00 |
| 06/15/2023 | 41.82 | 42.42 | 41.62 | 42.35 | 42.35 | 2,633,859.00 | 62,200.00 |
| 06/14/2023 | 42.75 | 42.99 | 41.99 | 42.06 | 42.06 | 2,292,039.56 | 54,501.00 |
| 06/13/2023 | 41.68 | 43.32 | 41.55 | 42.65 | 42.65 | 2,439,720.45 | 57,210.00 |
| 06/12/2023 | 42.11 | 42.75 | 41.41 | 41.83 | 41.83 | 8,657.78 | 207.00 |
| 06/09/2023 | 42.33 | 42.46 | 42.03 | 42.15 | 42.15 | 1,403,259.92 | 33,296.00 |
| 06/08/2023 | 41.70 | 42.40 | 41.56 | 42.38 | 42.38 | 122,167.13 | 2,883.00 |
| 06/07/2023 | 41.45 | 42.14 | 41.00 | 42.09 | 42.09 | 1,588,498.33 | 37,745.00 |
| 06/06/2023 | 40.40 | 41.62 | 40.28 | 41.27 | 41.27 | 2,110,457.16 | 51,144.00 |
| 06/05/2023 | 41.16 | 41.30 | 40.46 | 40.46 | 40.46 | 1,999,654.58 | 49,423.00 |
| 06/02/2023 | 40.62 | 41.55 | 40.40 | 41.25 | 41.25 | 2,651,929.77 | 64,297.00 |
| 06/01/2023 | 39.81 | 40.53 | 0.00 | 40.05 | 40.05 | 757,691.45 | 18,921.00 |
| 05/31/2023 | 40.29 | 40.44 | 39.31 | 39.88 | 39.88 | 1,726,308.38 | 43,293.00 |
| 05/30/2023 | 41.24 | 41.41 | 40.34 | 40.99 | 40.99 | 1,673,007.70 | 40,820.00 |
| 05/26/2023 | 40.90 | 41.52 | 40.77 | 41.24 | 41.24 | 1,592,207.06 | 38,613.00 |
| 05/25/2023 | 40.62 | 41.28 | 40.54 | 40.91 | 40.91 | 1,851,932.97 | 45,274.00 |
| 05/24/2023 | 40.89 | 41.28 | 40.68 | 40.85 | 40.85 | 2,652,431.35 | 64,931.00 |
| 05/23/2023 | 41.01 | 42.12 | 40.98 | 41.22 | 41.22 | 2,117,966.04 | 51,382.00 |
| 05/22/2023 | 40.20 | 41.23 | 40.10 | 40.97 | 40.97 | 614,017.39 | 14,987.00 |
| 05/19/2023 | 40.33 | 40.45 | 39.63 | 40.04 | 40.04 | 178,075.68 | 4,448.00 |
| 05/18/2023 | 40.46 | 40.29 | 0.00 | 40.19 | 40.19 | 1,162,495.75 | 28,925.00 |
| 05/17/2023 | 38.99 | 40.60 | 38.93 | 40.45 | 40.45 | 1,247,647.36 | 30,848.00 |
| 05/16/2023 | 38.68 | 38.75 | 38.32 | 38.40 | 38.40 | 98,060.83 | 2,554.00 |
| 05/15/2023 | 37.60 | 39.09 | 37.47 | 38.77 | 38.77 | 267,939.47 | 6,911.00 |
| 05/12/2023 | 38.46 | 38.53 | 37.18 | 37.48 | 37.48 | 1,456,023.04 | 38,848.00 |