Cotizacion histórica de AE38D
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/13/2025 | 71.82 | 71.99 | 70.97 | 71.01 | 71.01 | 772,630.46 | 1,083,131.00 |
| 06/12/2025 | 72.34 | 72.65 | 71.71 | 72.00 | 72.00 | 787,109.50 | 1,093,816.00 |
| 06/11/2025 | 72.30 | 72.50 | 72.00 | 72.13 | 72.13 | 1,289,987.37 | 1,784,972.00 |
| 06/10/2025 | 71.10 | 72.25 | 71.10 | 72.00 | 72.00 | 1,261,368.21 | 1,760,312.00 |
| 06/09/2025 | 71.00 | 71.30 | 70.51 | 71.09 | 71.09 | 2,188,666.64 | 3,083,303.00 |
| 06/06/2025 | 71.19 | 71.19 | 70.42 | 71.00 | 71.00 | 878,340.83 | 1,240,428.00 |
| 06/05/2025 | 71.18 | 71.69 | 70.50 | 70.78 | 70.78 | 2,164,996.11 | 3,054,612.00 |
| 06/04/2025 | 71.55 | 72.00 | 71.10 | 71.31 | 71.31 | 859,206.08 | 1,198,064.00 |
| 06/03/2025 | 71.88 | 72.07 | 71.50 | 71.78 | 71.78 | 851,530.03 | 1,185,689.00 |
| 06/02/2025 | 72.00 | 72.50 | 71.51 | 71.88 | 71.88 | 1,057,652.02 | 1,470,937.00 |
| 05/30/2025 | 73.18 | 73.18 | 71.84 | 72.35 | 72.35 | 1,376,107.37 | 1,908,018.00 |
| 05/29/2025 | 72.22 | 73.06 | 72.22 | 72.83 | 72.83 | 1,489,220.05 | 2,047,554.00 |
| 05/28/2025 | 71.00 | 73.00 | 71.00 | 72.85 | 72.85 | 1,649,689.24 | 2,280,371.00 |
| 05/27/2025 | 71.95 | 72.40 | 71.80 | 72.10 | 72.10 | 2,105,630.44 | 2,916,300.00 |
| 05/26/2025 | 71.60 | 72.31 | 71.60 | 71.98 | 71.98 | 886,665.18 | 1,230,710.00 |
| 05/23/2025 | 71.75 | 72.00 | 71.03 | 71.95 | 71.95 | 1,722,104.45 | 2,399,666.00 |
| 05/22/2025 | 71.30 | 71.98 | 70.73 | 71.45 | 71.45 | 1,534,244.31 | 2,144,618.00 |
| 05/21/2025 | 71.95 | 72.45 | 71.00 | 71.00 | 71.00 | 1,704,723.89 | 2,369,680.00 |
| 05/20/2025 | 71.74 | 71.86 | 71.11 | 71.70 | 71.70 | 1,406,036.33 | 1,963,811.00 |
| 05/19/2025 | 71.45 | 71.73 | 70.55 | 71.46 | 71.46 | 2,537,136.36 | 3,547,153.00 |
| 05/16/2025 | 71.65 | 71.65 | 70.34 | 70.58 | 70.58 | 3,350,253.00 | 4,743,840.00 |
| 05/15/2025 | 71.60 | 71.60 | 70.87 | 71.25 | 71.25 | 4,169,600.83 | 5,847,896.00 |
| 05/14/2025 | 71.94 | 71.94 | 71.19 | 71.51 | 71.51 | 3,123,847.29 | 4,367,505.00 |
| 05/13/2025 | 71.60 | 71.89 | 71.25 | 71.70 | 71.70 | 2,104,573.58 | 2,940,420.00 |
| 05/12/2025 | 71.90 | 71.90 | 70.91 | 71.30 | 71.30 | 2,672,269.87 | 3,745,747.00 |
| 05/09/2025 | 71.40 | 71.40 | 70.56 | 70.86 | 70.86 | 1,704,428.17 | 2,407,377.00 |
| 05/08/2025 | 70.65 | 71.71 | 70.60 | 71.00 | 71.00 | 1,806,428.28 | 2,545,710.00 |
| 05/07/2025 | 70.99 | 71.22 | 70.21 | 70.61 | 70.61 | 1,645,712.29 | 2,324,403.00 |
| 05/06/2025 | 70.00 | 70.50 | 68.71 | 70.50 | 70.50 | 1,309,412.57 | 1,876,672.00 |
| 05/05/2025 | 70.55 | 70.55 | 69.20 | 69.55 | 69.55 | 1,375,488.55 | 1,972,288.00 |
| 04/30/2025 | 70.20 | 70.75 | 69.79 | 70.45 | 70.45 | 819,362.86 | 1,167,381.00 |
| 04/29/2025 | 70.49 | 70.85 | 70.20 | 70.48 | 70.48 | 1,123,942.10 | 1,593,832.00 |
| 04/28/2025 | 71.00 | 71.68 | 70.41 | 70.57 | 70.57 | 1,214,898.97 | 1,715,314.00 |
| 04/25/2025 | 71.49 | 71.49 | 70.73 | 71.12 | 71.12 | 1,215,474.10 | 1,706,915.00 |
| 04/24/2025 | 70.84 | 71.35 | 70.06 | 71.26 | 71.26 | 1,950,097.43 | 2,751,351.00 |
| 04/23/2025 | 70.10 | 71.35 | 69.82 | 70.49 | 70.49 | 2,927,621.85 | 4,155,481.00 |
| 04/22/2025 | 68.75 | 70.42 | 68.29 | 69.80 | 69.80 | 2,485,224.51 | 10,806.00 |
| 04/21/2025 | 69.01 | 69.50 | 68.00 | 68.10 | 68.10 | 1,934,102.36 | 2,818,067.00 |
| 04/16/2025 | 68.19 | 69.22 | 67.70 | 68.49 | 68.49 | 2,604,897.70 | 3,807,697.00 |
| 04/15/2025 | 69.25 | 69.25 | 67.59 | 68.18 | 68.18 | 3,038,633.85 | 4,468,899.00 |
| 04/14/2025 | 69.60 | 69.60 | 66.53 | 67.89 | 67.89 | 4,927,870.44 | 7,293,927.00 |
| 04/11/2025 | 61.53 | 63.75 | 61.16 | 62.35 | 62.35 | 3,346,369.06 | 5,381,370.00 |
| 04/10/2025 | 62.00 | 62.00 | 60.24 | 61.53 | 61.53 | 1,195,702.52 | 1,953,105.00 |
| 04/09/2025 | 59.56 | 62.80 | 56.71 | 62.00 | 62.00 | 2,316,099.56 | 3,918,576.00 |
| 04/08/2025 | 60.00 | 60.78 | 57.82 | 59.55 | 59.55 | 3,590,198.00 | 6,016,469.00 |
| 04/07/2025 | 61.38 | 61.38 | 59.21 | 59.30 | 59.30 | 1,510,653.93 | 2,513,028.00 |
| 04/04/2025 | 64.00 | 64.00 | 61.50 | 62.95 | 62.95 | 1,307,257.23 | 2,096,067.00 |
| 04/03/2025 | 64.99 | 64.99 | 64.00 | 64.20 | 64.20 | 1,219,491.00 | 1,894,105.00 |
| 04/01/2025 | 65.25 | 65.35 | 64.75 | 65.31 | 65.31 | 1,071,086.80 | 1,645,728.00 |
| 03/31/2025 | 65.00 | 65.40 | 63.42 | 65.15 | 65.15 | 1,282,029.14 | 1,990,566.00 |
| 03/28/2025 | 66.15 | 66.60 | 65.51 | 65.50 | 65.50 | 670,079.83 | 1,015,407.00 |
| 03/27/2025 | 66.55 | 67.49 | 66.21 | 66.25 | 66.25 | 1,862,777.63 | 2,799,254.00 |
| 03/26/2025 | 67.39 | 67.45 | 66.15 | 66.70 | 66.70 | 651,585.38 | 979,072.00 |
| 03/25/2025 | 66.90 | 66.97 | 66.11 | 66.75 | 66.75 | 990,633.21 | 1,487,228.00 |
| 03/21/2025 | 67.35 | 67.37 | 65.73 | 66.80 | 66.80 | 1,454,218.62 | 2,190,112.00 |
| 03/20/2025 | 67.10 | 67.70 | 66.10 | 67.10 | 67.10 | 2,068,282.21 | 3,097,403.00 |
| 03/19/2025 | 66.00 | 67.00 | 65.41 | 67.00 | 67.00 | 1,774,707.22 | 2,687,760.00 |
| 03/18/2025 | 67.49 | 67.49 | 65.21 | 65.90 | 65.90 | 1,306,854.87 | 1,976,903.00 |
| 03/17/2025 | 67.50 | 70.00 | 65.41 | 67.89 | 67.89 | 1,126,554.78 | 1,682,197.00 |
| 03/14/2025 | 67.78 | 67.78 | 66.81 | 66.95 | 66.95 | 1,325,927.01 | 1,976,495.00 |
| 03/13/2025 | 67.75 | 67.75 | 66.80 | 67.28 | 67.28 | 647,489.06 | 964,109.00 |
| 03/12/2025 | 68.00 | 68.00 | 67.52 | 67.68 | 67.68 | 709,877.89 | 1,048,565.00 |
| 03/11/2025 | 68.71 | 68.71 | 67.50 | 67.81 | 67.81 | 501,199.37 | 738,158.00 |
| 03/10/2025 | 69.70 | 69.70 | 67.70 | 67.85 | 67.85 | 626,242.83 | 915,773.00 |
| 03/07/2025 | 69.00 | 69.37 | 68.02 | 69.25 | 69.25 | 1,601,696.16 | 2,329,877.00 |
| 03/06/2025 | 68.98 | 68.98 | 67.33 | 68.50 | 68.50 | 981,662.07 | 1,450,920.00 |
| 03/05/2025 | 66.03 | 68.00 | 66.03 | 68.00 | 68.00 | 1,339,794.72 | 1,993,131.00 |
| 02/28/2025 | 65.85 | 65.85 | 65.00 | 65.70 | 65.70 | 1,510,949.80 | 2,305,293.00 |
| 02/27/2025 | 66.80 | 66.80 | 65.81 | 65.90 | 65.90 | 2,036,073.43 | 3,074,497.00 |
| 02/26/2025 | 66.90 | 67.14 | 66.55 | 66.70 | 66.70 | 935,711.51 | 1,399,420.00 |
| 02/25/2025 | 67.50 | 67.50 | 66.26 | 66.70 | 66.70 | 941,880.46 | 1,413,967.00 |
| 02/24/2025 | 67.55 | 68.03 | 66.70 | 67.15 | 67.15 | 638,399.40 | 949,672.00 |
| 02/21/2025 | 67.10 | 67.99 | 66.62 | 67.55 | 67.55 | 946,001.27 | 1,402,325.00 |
| 02/20/2025 | 66.44 | 67.21 | 66.12 | 67.00 | 67.00 | 1,237,092.41 | 1,848,126.00 |
| 02/19/2025 | 67.19 | 67.19 | 66.25 | 66.57 | 66.57 | 1,085,782.84 | 1,628,962.00 |
| 02/18/2025 | 65.60 | 67.27 | 64.00 | 66.90 | 66.90 | 1,648,519.89 | 2,476,730.00 |
| 02/17/2025 | 67.16 | 67.30 | 66.00 | 66.00 | 66.00 | 3,272,084.37 | 4,922,882.00 |
| 02/14/2025 | 68.00 | 68.60 | 67.55 | 68.25 | 68.25 | 1,090,293.04 | 1,604,993.00 |
| 02/13/2025 | 67.70 | 68.33 | 67.70 | 67.98 | 67.98 | 1,544,356.60 | 2,274,155.00 |
| 02/12/2025 | 67.11 | 67.93 | 66.00 | 67.70 | 67.70 | 2,353,525.16 | 3,502,617.00 |
| 02/11/2025 | 68.01 | 68.23 | 66.00 | 67.11 | 67.11 | 1,761,717.72 | 2,628,985.00 |
| 02/10/2025 | 69.00 | 69.20 | 68.01 | 68.00 | 68.00 | 1,108,988.85 | 1,617,955.00 |
| 02/07/2025 | 69.50 | 69.50 | 68.56 | 69.10 | 69.10 | 901,556.13 | 1,303,799.00 |
| 02/06/2025 | 68.26 | 69.89 | 68.26 | 69.50 | 69.50 | 1,075,525.34 | 1,553,260.00 |
| 02/05/2025 | 70.49 | 70.49 | 69.12 | 69.30 | 69.30 | 800,390.66 | 1,151,344.00 |
| 02/04/2025 | 70.50 | 70.59 | 69.74 | 69.99 | 69.99 | 1,543,683.02 | 2,203,650.00 |
| 02/03/2025 | 70.70 | 70.76 | 69.51 | 70.50 | 70.50 | 535,695.53 | 764,398.00 |
| 01/31/2025 | 70.42 | 71.24 | 70.42 | 71.00 | 71.00 | 1,121,880.22 | 1,585,146.00 |
| 01/30/2025 | 70.65 | 71.99 | 70.65 | 71.25 | 71.25 | 1,043,849.42 | 1,462,608.00 |
| 01/29/2025 | 70.31 | 72.00 | 70.31 | 71.50 | 71.50 | 1,878,267.97 | 2,639,520.00 |
| 01/28/2025 | 69.11 | 71.35 | 69.11 | 71.30 | 71.30 | 942,340.45 | 1,341,114.00 |
| 01/27/2025 | 70.01 | 70.90 | 69.45 | 69.86 | 69.86 | 1,202,086.28 | 1,721,134.00 |
| 01/24/2025 | 70.88 | 70.88 | 70.10 | 70.70 | 70.70 | 1,536,153.89 | 2,182,625.00 |
| 01/23/2025 | 71.48 | 71.48 | 69.51 | 70.01 | 70.01 | 1,692,556.02 | 2,424,261.00 |
| 01/22/2025 | 71.69 | 71.69 | 69.96 | 70.58 | 70.58 | 1,783,350.69 | 2,532,738.00 |
| 01/21/2025 | 71.39 | 71.39 | 70.15 | 70.55 | 70.55 | 1,716,595.56 | 2,426,519.00 |
| 01/20/2025 | 70.40 | 70.72 | 69.51 | 70.72 | 70.72 | 1,755,504.46 | 2,494,982.00 |
| 01/17/2025 | 71.50 | 71.50 | 70.00 | 70.50 | 70.50 | 2,711,000.25 | 3,840,241.00 |
| 01/16/2025 | 72.05 | 72.27 | 70.91 | 71.20 | 71.20 | 2,980,367.16 | 4,189,253.00 |
| 01/15/2025 | 72.49 | 72.49 | 71.92 | 72.05 | 72.05 | 3,931,404.34 | 5,452,433.00 |
| 01/14/2025 | 72.40 | 73.00 | 72.00 | 72.00 | 72.00 | 3,908,281.47 | 5,413,040.00 |
| 01/13/2025 | 73.90 | 74.00 | 72.09 | 72.40 | 72.40 | 3,457,716.63 | 4,776,515.00 |
| 01/10/2025 | 74.50 | 74.50 | 72.61 | 73.45 | 73.45 | 6,055,494.76 | 8,285,521.00 |
| 01/09/2025 | 73.40 | 74.29 | 72.30 | 74.00 | 74.00 | 3,438,452.24 | 4,677,102.00 |
| 01/08/2025 | 74.98 | 74.98 | 72.50 | 73.30 | 73.30 | 1,330,392.05 | 1,828,237.00 |
| 01/07/2025 | 76.10 | 76.50 | 75.50 | 76.00 | 76.00 | 1,858,078.28 | 2,450,397.00 |
| 01/06/2025 | 75.01 | 76.15 | 75.00 | 75.95 | 75.95 | 3,262,658.59 | 4,312,218.00 |
| 01/03/2025 | 75.40 | 76.95 | 74.37 | 75.45 | 75.45 | 2,041,862.02 | 2,714,757.00 |
| 01/02/2025 | 73.00 | 74.61 | 73.00 | 74.40 | 74.40 | 817,742.11 | 1,104,188.00 |
| 12/30/2024 | 73.48 | 73.98 | 71.80 | 73.95 | 73.95 | 1,047,707.58 | 1,431,619.00 |
| 12/27/2024 | 73.00 | 73.36 | 72.50 | 73.36 | 73.36 | 1,363,611.08 | 1,873,760.00 |
| 12/26/2024 | 71.99 | 73.40 | 71.45 | 73.00 | 73.00 | 1,493,547.26 | 2,056,996.00 |
| 12/24/2024 | 72.65 | 72.65 | 71.26 | 71.99 | 71.99 | 528,642.45 | 736,584.00 |
| 12/23/2024 | 71.01 | 72.65 | 71.00 | 71.90 | 71.90 | 1,440,979.51 | 2,011,547.00 |
| 12/20/2024 | 71.65 | 71.80 | 70.15 | 71.55 | 71.55 | 1,322,542.69 | 1,857,912.00 |
| 12/19/2024 | 72.70 | 72.70 | 71.00 | 71.65 | 71.65 | 2,207,938.21 | 3,084,365.00 |
| 12/18/2024 | 73.00 | 73.00 | 70.85 | 72.80 | 72.80 | 1,402,253.90 | 1,944,447.00 |
| 12/17/2024 | 72.70 | 73.00 | 71.43 | 72.30 | 72.30 | 1,738,157.02 | 2,410,043.00 |
| 12/16/2024 | 70.95 | 73.20 | 70.50 | 72.18 | 72.18 | 1,647,824.78 | 2,312,672.00 |
| 12/13/2024 | 69.64 | 70.99 | 69.64 | 70.95 | 70.95 | 1,529,959.81 | 2,170,927.00 |
| 12/12/2024 | 70.80 | 70.86 | 69.60 | 70.40 | 70.40 | 2,773,688.66 | 3,941,888.00 |
| 12/11/2024 | 69.25 | 70.20 | 69.05 | 70.24 | 70.24 | 1,280,871.88 | 1,840,111.00 |
| 12/10/2024 | 69.89 | 70.00 | 69.00 | 69.25 | 69.25 | 1,344,551.12 | 1,941,876.00 |
| 12/09/2024 | 69.11 | 69.97 | 68.59 | 69.49 | 69.49 | 1,203,766.55 | 1,741,743.00 |
| 12/06/2024 | 67.30 | 69.33 | 67.30 | 69.11 | 69.11 | 1,016,534.27 | 1,491,866.00 |
| 12/05/2024 | 68.80 | 69.78 | 67.70 | 68.00 | 68.00 | 1,021,702.60 | 1,495,648.00 |
| 12/04/2024 | 68.31 | 69.80 | 68.31 | 68.84 | 68.84 | 1,051,990.64 | 1,528,623.00 |
| 12/03/2024 | 70.00 | 70.00 | 69.10 | 69.39 | 69.39 | 1,130,977.51 | 1,630,781.00 |
| 12/02/2024 | 70.14 | 70.99 | 69.57 | 69.71 | 69.71 | 992,127.37 | 1,417,041.00 |
| 11/29/2024 | 69.01 | 70.15 | 69.01 | 70.14 | 70.14 | 723,151.29 | 1,035,463.00 |
| 11/28/2024 | 69.99 | 69.99 | 69.11 | 69.61 | 69.61 | 604,611.12 | 867,615.00 |
| 11/27/2024 | 69.01 | 70.45 | 69.01 | 69.75 | 69.75 | 1,139,125.74 | 1,631,010.00 |
| 11/26/2024 | 68.55 | 70.95 | 68.55 | 69.82 | 69.82 | 1,107,259.85 | 1,587,107.00 |
| 11/25/2024 | 71.00 | 71.29 | 70.10 | 70.20 | 70.20 | 1,431,451.85 | 2,035,482.00 |
| 11/22/2024 | 71.00 | 71.50 | 69.42 | 71.39 | 71.39 | 1,227,238.98 | 1,756,309.00 |
| 11/21/2024 | 71.85 | 71.85 | 69.68 | 70.50 | 70.50 | 1,367,604.08 | 1,929,863.00 |
| 11/20/2024 | 70.17 | 71.22 | 70.00 | 70.60 | 70.60 | 2,455,725.67 | 3,480,984.00 |
| 11/19/2024 | 70.00 | 71.50 | 69.65 | 70.17 | 70.17 | 2,035,391.90 | 2,902,237.00 |
| 11/15/2024 | 70.00 | 70.95 | 68.73 | 70.00 | 70.00 | 2,296,927.66 | 3,303,863.00 |
| 11/14/2024 | 69.34 | 69.80 | 67.01 | 69.59 | 69.59 | 2,189,791.59 | 3,191,340.00 |
| 11/13/2024 | 67.97 | 68.14 | 66.25 | 67.65 | 67.65 | 2,429,903.04 | 3,617,551.00 |
| 11/12/2024 | 66.00 | 67.09 | 65.81 | 67.07 | 67.07 | 1,520,894.08 | 2,292,637.00 |
| 11/11/2024 | 67.10 | 67.10 | 64.97 | 66.00 | 66.00 | 1,643,438.37 | 2,502,299.00 |
| 11/08/2024 | 62.96 | 66.00 | 62.96 | 65.49 | 65.49 | 2,684,853.40 | 4,140,857.00 |
| 11/07/2024 | 64.95 | 66.00 | 64.20 | 64.50 | 64.50 | 2,582,437.14 | 3,979,035.00 |
| 11/06/2024 | 64.00 | 64.98 | 64.00 | 64.17 | 64.17 | 941,808.65 | 1,463,394.00 |
| 11/05/2024 | 61.70 | 63.50 | 61.70 | 63.45 | 63.45 | 1,318,394.37 | 2,110,041.00 |
| 11/04/2024 | 61.31 | 63.23 | 61.31 | 62.39 | 62.39 | 1,390,122.61 | 2,229,000.00 |
| 11/01/2024 | 61.23 | 63.40 | 61.22 | 62.20 | 62.20 | 1,234,455.44 | 1,986,756.00 |
| 10/31/2024 | 61.50 | 61.92 | 59.33 | 61.23 | 61.23 | 2,179,534.27 | 3,579,377.00 |
| 10/30/2024 | 61.55 | 62.50 | 60.00 | 61.72 | 61.72 | 1,786,896.00 | 2,912,773.00 |
| 10/29/2024 | 63.89 | 64.00 | 61.31 | 61.55 | 61.55 | 2,832,016.46 | 4,482,464.00 |
| 10/28/2024 | 61.72 | 63.02 | 61.72 | 62.98 | 62.98 | 2,255,387.11 | 3,616,462.00 |
| 10/25/2024 | 60.00 | 61.80 | 59.55 | 61.72 | 61.72 | 1,637,774.02 | 2,696,205.00 |
| 10/24/2024 | 59.41 | 60.00 | 58.67 | 59.55 | 59.55 | 1,533,781.01 | 2,592,378.00 |
| 10/23/2024 | 58.01 | 58.50 | 56.74 | 58.45 | 58.45 | 1,523,802.85 | 2,635,870.00 |
| 10/22/2024 | 58.65 | 58.99 | 56.38 | 58.05 | 58.05 | 1,326,601.17 | 2,289,386.00 |
| 10/21/2024 | 59.00 | 59.00 | 58.00 | 58.60 | 58.60 | 1,666,075.95 | 2,851,027.00 |
| 10/18/2024 | 58.60 | 59.35 | 57.61 | 59.00 | 59.00 | 1,372,030.60 | 2,342,239.00 |
| 10/17/2024 | 59.00 | 59.00 | 57.84 | 58.30 | 58.30 | 2,018,505.24 | 3,470,772.00 |
| 10/16/2024 | 59.29 | 59.90 | 58.45 | 58.89 | 58.89 | 2,902,412.17 | 4,912,752.00 |
| 10/15/2024 | 59.50 | 59.69 | 58.21 | 59.03 | 59.03 | 2,045,520.08 | 3,472,634.00 |
| 10/14/2024 | 58.30 | 59.70 | 58.00 | 58.55 | 58.55 | 1,920,379.58 | 3,289,316.00 |
| 10/10/2024 | 58.10 | 59.30 | 57.26 | 58.30 | 58.30 | 1,712,791.19 | 2,970,819.00 |
| 10/09/2024 | 57.50 | 60.05 | 56.61 | 57.90 | 57.90 | 1,822,965.74 | 3,134,862.00 |
| 10/08/2024 | 54.99 | 57.30 | 54.99 | 57.10 | 57.10 | 1,402,607.17 | 2,469,368.00 |
| 10/07/2024 | 55.78 | 56.45 | 54.86 | 56.40 | 56.40 | 1,604,567.10 | 2,879,468.00 |
| 10/04/2024 | 55.00 | 56.00 | 53.80 | 55.78 | 55.78 | 1,470,997.18 | 2,688,428.00 |
| 10/03/2024 | 53.30 | 54.26 | 53.18 | 54.10 | 54.10 | 870,601.98 | 1,620,822.00 |
| 10/02/2024 | 53.00 | 53.57 | 52.35 | 53.22 | 53.22 | 969,592.13 | 1,821,238.00 |
| 10/01/2024 | 52.80 | 53.40 | 50.53 | 53.08 | 53.08 | 1,198,498.73 | 2,261,050.00 |
| 09/30/2024 | 52.90 | 53.00 | 51.80 | 52.80 | 52.80 | 593,483.43 | 1,129,015.00 |
| 09/27/2024 | 52.06 | 52.43 | 51.59 | 52.43 | 52.43 | 771,972.45 | 1,484,085.00 |
| 09/26/2024 | 52.00 | 52.99 | 52.00 | 52.27 | 52.27 | 792,138.63 | 1,516,978.00 |
| 09/25/2024 | 52.97 | 53.10 | 52.21 | 52.61 | 52.61 | 1,135,191.89 | 2,149,926.00 |
| 09/24/2024 | 52.01 | 53.05 | 52.01 | 52.85 | 52.85 | 1,788,047.85 | 3,380,782.00 |
| 09/23/2024 | 52.99 | 53.09 | 50.00 | 53.04 | 53.04 | 934,549.40 | 1,769,718.00 |
| 09/20/2024 | 52.00 | 52.99 | 52.00 | 53.00 | 53.00 | 941,247.12 | 1,793,452.00 |
| 09/19/2024 | 52.01 | 53.00 | 51.84 | 52.50 | 52.50 | 1,553,847.81 | 2,952,800.00 |
| 09/18/2024 | 51.20 | 52.20 | 51.19 | 51.72 | 51.72 | 1,665,363.73 | 3,222,335.00 |
| 09/17/2024 | 51.99 | 52.00 | 49.00 | 51.20 | 51.20 | 1,126,002.51 | 2,198,918.00 |
| 09/16/2024 | 51.00 | 51.47 | 50.50 | 51.31 | 51.31 | 1,125,573.74 | 2,199,886.00 |
| 09/13/2024 | 49.70 | 50.50 | 49.21 | 50.24 | 50.24 | 786,412.98 | 1,578,001.00 |
| 09/12/2024 | 48.51 | 49.90 | 48.01 | 49.38 | 49.38 | 774,850.64 | 1,588,363.00 |
| 09/11/2024 | 49.00 | 49.00 | 48.32 | 48.80 | 48.80 | 1,327,059.66 | 2,736,452.00 |
| 09/10/2024 | 49.05 | 49.08 | 48.00 | 48.92 | 48.92 | 1,281,028.68 | 2,632,707.00 |
| 09/09/2024 | 48.80 | 49.10 | 47.05 | 49.05 | 49.05 | 1,167,098.55 | 2,413,532.00 |
| 09/06/2024 | 48.80 | 48.85 | 46.02 | 47.83 | 47.83 | 940,562.45 | 1,967,308.00 |
| 09/05/2024 | 48.90 | 48.90 | 47.33 | 48.30 | 48.30 | 624,723.22 | 1,299,372.00 |
| 09/04/2024 | 49.00 | 49.75 | 46.69 | 47.60 | 47.60 | 620,052.55 | 1,305,072.00 |
| 09/03/2024 | 49.69 | 49.69 | 47.35 | 47.35 | 47.35 | 557,468.46 | 1,164,483.00 |
| 09/02/2024 | 49.00 | 49.50 | 47.60 | 49.18 | 49.18 | 537,783.68 | 1,101,678.00 |
| 08/30/2024 | 48.00 | 49.69 | 47.02 | 48.29 | 48.29 | 924,503.25 | 1,916,177.00 |
| 08/29/2024 | 46.45 | 47.75 | 46.00 | 47.06 | 47.06 | 555,396.50 | 1,172,452.00 |
| 08/28/2024 | 45.90 | 46.68 | 45.50 | 46.53 | 46.53 | 421,049.03 | 910,076.00 |
| 08/27/2024 | 45.30 | 45.72 | 44.57 | 45.55 | 45.55 | 345,805.41 | 764,904.00 |
| 08/26/2024 | 45.50 | 45.80 | 45.00 | 45.30 | 45.30 | 423,153.04 | 936,153.00 |
| 08/23/2024 | 42.50 | 45.45 | 42.50 | 45.25 | 45.25 | 516,841.17 | 1,157,339.00 |
| 08/22/2024 | 45.50 | 45.50 | 42.60 | 44.40 | 44.40 | 427,343.04 | 974,779.00 |
| 08/21/2024 | 44.15 | 45.75 | 44.15 | 44.75 | 44.75 | 341,875.43 | 761,364.00 |
| 08/20/2024 | 45.99 | 46.00 | 45.22 | 45.65 | 45.65 | 240,335.43 | 527,722.00 |
| 08/19/2024 | 45.20 | 45.70 | 44.19 | 45.70 | 45.70 | 608,175.28 | 1,347,966.00 |
| 08/16/2024 | 45.80 | 45.85 | 45.01 | 45.20 | 45.20 | 403,043.17 | 885,744.00 |
| 08/15/2024 | 44.70 | 45.80 | 43.70 | 45.80 | 45.80 | 368,689.24 | 821,329.00 |
| 08/14/2024 | 44.00 | 44.80 | 44.00 | 44.70 | 44.70 | 359,108.69 | 805,382.00 |
| 08/13/2024 | 43.95 | 44.45 | 43.39 | 44.18 | 44.18 | 571,944.70 | 1,296,990.00 |
| 08/12/2024 | 43.99 | 44.99 | 42.50 | 43.90 | 43.90 | 720,948.17 | 1,648,721.00 |
| 08/09/2024 | 43.50 | 43.79 | 42.75 | 43.70 | 43.70 | 629,107.32 | 1,443,803.00 |
| 08/08/2024 | 42.20 | 43.39 | 42.10 | 43.39 | 43.39 | 547,307.54 | 1,282,610.00 |
| 08/07/2024 | 42.00 | 42.85 | 41.51 | 42.25 | 42.25 | 208,130.35 | 492,697.00 |
| 08/06/2024 | 41.42 | 42.68 | 41.20 | 42.00 | 42.00 | 181,370.05 | 435,051.00 |
| 08/05/2024 | 41.00 | 41.75 | 35.75 | 41.74 | 41.74 | 347,853.73 | 854,984.00 |
| 08/02/2024 | 42.80 | 42.80 | 41.00 | 42.15 | 42.15 | 554,182.92 | 1,321,196.00 |
| 08/01/2024 | 43.50 | 43.91 | 42.30 | 43.00 | 43.00 | 496,383.41 | 1,161,124.00 |
| 07/31/2024 | 42.10 | 44.00 | 42.10 | 43.50 | 43.50 | 426,849.97 | 987,633.00 |
| 07/30/2024 | 42.20 | 42.85 | 41.30 | 42.49 | 42.49 | 275,978.05 | 653,160.00 |
| 07/29/2024 | 42.00 | 43.00 | 42.00 | 42.60 | 42.60 | 298,758.36 | 699,160.00 |
| 07/26/2024 | 41.55 | 42.90 | 41.03 | 42.50 | 42.50 | 444,969.70 | 1,047,873.00 |
| 07/25/2024 | 43.00 | 43.00 | 41.53 | 41.83 | 41.83 | 243,890.78 | 583,191.00 |
| 07/24/2024 | 43.25 | 43.25 | 40.80 | 42.30 | 42.30 | 308,809.05 | 726,125.00 |
| 07/23/2024 | 42.80 | 43.25 | 42.02 | 43.25 | 43.25 | 1,661,468.98 | 3,859,914.00 |
| 07/22/2024 | 42.00 | 42.70 | 41.31 | 42.70 | 42.70 | 367,786.36 | 874,590.00 |
| 07/19/2024 | 42.01 | 42.80 | 41.20 | 41.50 | 41.50 | 507,284.30 | 1,210,319.00 |
| 07/18/2024 | 42.00 | 42.36 | 40.50 | 42.21 | 42.21 | 485,609.29 | 1,155,781.00 |
| 07/17/2024 | 42.55 | 42.55 | 41.00 | 41.99 | 41.99 | 795,458.74 | 1,905,087.00 |
| 07/16/2024 | 43.10 | 43.10 | 40.26 | 42.25 | 42.25 | 745,187.54 | 1,791,300.00 |
| 07/15/2024 | 45.00 | 45.00 | 42.00 | 43.20 | 43.20 | 542,346.28 | 1,263,319.00 |
| 07/12/2024 | 45.09 | 45.09 | 43.45 | 44.13 | 44.13 | 1,426,996.92 | 3,251,179.00 |
| 07/11/2024 | 44.60 | 45.50 | 44.00 | 45.10 | 45.10 | 1,764,976.20 | 3,950,392.00 |
| 07/10/2024 | 43.00 | 44.90 | 43.00 | 44.55 | 44.55 | 1,026,118.72 | 2,328,711.00 |
| 07/08/2024 | 42.40 | 43.99 | 41.10 | 42.79 | 42.79 | 639,147.90 | 1,502,202.00 |
| 07/05/2024 | 45.00 | 45.00 | 42.90 | 44.49 | 44.49 | 209,540.02 | 474,305.00 |
| 07/04/2024 | 45.40 | 45.40 | 43.50 | 44.19 | 44.19 | 172,452.23 | 391,962.00 |
| 07/03/2024 | 44.15 | 44.46 | 43.20 | 44.40 | 44.40 | 678,561.03 | 1,547,556.00 |
| 07/02/2024 | 44.20 | 44.20 | 42.50 | 43.26 | 43.26 | 560,101.20 | 1,291,032.00 |
| 07/01/2024 | 45.30 | 46.00 | 43.42 | 44.15 | 44.15 | 593,300.69 | 1,347,158.00 |
| 06/28/2024 | 46.50 | 46.97 | 45.13 | 45.30 | 45.30 | 315,316.48 | 687,289.00 |
| 06/27/2024 | 46.70 | 47.00 | 45.58 | 46.04 | 46.04 | 370,657.72 | 805,010.00 |
| 06/26/2024 | 46.40 | 47.19 | 46.00 | 46.35 | 46.35 | 360,698.86 | 777,761.00 |
| 06/25/2024 | 46.65 | 46.65 | 45.76 | 46.40 | 46.40 | 357,671.45 | 772,718.00 |
| 06/24/2024 | 47.95 | 47.95 | 46.00 | 46.65 | 46.65 | 207,717.93 | 445,419.00 |
| 06/19/2024 | 48.40 | 49.50 | 47.70 | 47.95 | 47.95 | 106,272.34 | 221,180.00 |
| 06/18/2024 | 48.00 | 49.00 | 47.90 | 48.41 | 48.41 | 405,131.08 | 838,355.00 |
| 06/14/2024 | 47.00 | 48.00 | 45.91 | 47.80 | 47.80 | 1,067,735.28 | 2,244,929.00 |
| 06/13/2024 | 48.00 | 49.90 | 46.19 | 47.05 | 47.05 | 707,357.13 | 1,495,660.00 |
| 06/12/2024 | 46.00 | 46.50 | 45.16 | 46.00 | 46.00 | 286,409.80 | 623,133.00 |
| 06/11/2024 | 47.00 | 47.00 | 45.00 | 45.59 | 45.59 | 392,446.45 | 860,337.00 |
| 06/10/2024 | 45.00 | 46.80 | 44.33 | 46.47 | 46.47 | 239,846.39 | 522,050.00 |
| 06/07/2024 | 43.30 | 45.49 | 43.15 | 44.70 | 44.70 | 342,543.71 | 776,321.00 |
| 06/06/2024 | 45.50 | 45.50 | 42.00 | 43.31 | 43.31 | 601,585.72 | 1,378,851.00 |
| 06/05/2024 | 45.10 | 45.86 | 44.50 | 45.30 | 45.30 | 693,868.23 | 1,535,038.00 |
| 06/04/2024 | 47.00 | 47.00 | 44.97 | 45.86 | 45.86 | 532,427.55 | 1,167,528.00 |
| 06/03/2024 | 47.60 | 48.30 | 47.00 | 47.45 | 47.45 | 363,879.42 | 766,554.00 |
| 05/31/2024 | 50.00 | 50.14 | 48.10 | 48.59 | 48.59 | 409,730.41 | 842,234.00 |
| 05/30/2024 | 48.79 | 50.30 | 48.30 | 49.45 | 49.45 | 974,189.66 | 1,971,669.00 |
| 05/29/2024 | 47.50 | 49.90 | 47.05 | 48.79 | 48.79 | 569,924.24 | 1,187,284.00 |
| 05/28/2024 | 48.00 | 50.00 | 46.45 | 47.05 | 47.05 | 479,836.37 | 1,020,396.00 |
| 05/27/2024 | 46.50 | 48.00 | 46.10 | 48.00 | 48.00 | 193,499.41 | 409,410.00 |
| 05/24/2024 | 47.50 | 48.09 | 46.10 | 46.75 | 46.75 | 405,448.82 | 865,914.00 |
| 05/23/2024 | 48.11 | 49.02 | 44.00 | 47.55 | 47.55 | 611,579.77 | 1,283,020.00 |
| 05/22/2024 | 50.00 | 50.60 | 47.75 | 48.10 | 48.10 | 524,977.03 | 1,087,563.00 |
| 05/21/2024 | 51.70 | 51.70 | 50.04 | 50.55 | 50.55 | 319,373.92 | 630,217.00 |
| 05/20/2024 | 53.00 | 53.00 | 51.02 | 51.70 | 51.70 | 518,877.15 | 1,005,539.00 |
| 05/17/2024 | 52.99 | 52.99 | 51.02 | 52.15 | 52.15 | 142,753.43 | 275,018.00 |
| 05/16/2024 | 52.00 | 52.83 | 51.04 | 52.10 | 52.10 | 229,587.37 | 440,568.00 |
| 05/15/2024 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 270,390.67 | 521,278.00 |
| 05/14/2024 | 52.95 | 53.00 | 51.00 | 52.00 | 52.00 | 192,855.81 | 369,953.00 |
| 05/13/2024 | 50.80 | 56.00 | 50.12 | 51.80 | 51.80 | 239,061.31 | 462,769.00 |
| 05/10/2024 | 50.00 | 53.20 | 50.00 | 50.80 | 50.80 | 316,848.80 | 623,513.00 |
| 05/09/2024 | 51.00 | 52.00 | 50.27 | 50.80 | 50.80 | 391,045.15 | 769,724.00 |
| 05/08/2024 | 53.01 | 53.56 | 52.00 | 51.90 | 51.90 | 283,236.51 | 542,006.00 |
| 05/07/2024 | 52.99 | 53.59 | 52.08 | 53.48 | 53.48 | 362,757.81 | 684,210.00 |
| 05/06/2024 | 53.99 | 54.00 | 51.69 | 52.90 | 52.90 | 167,228.97 | 319,644.00 |
| 05/03/2024 | 54.00 | 55.00 | 52.00 | 52.70 | 52.70 | 260,620.95 | 494,984.00 |
| 05/02/2024 | 53.00 | 53.50 | 51.75 | 52.80 | 52.80 | 168,769.88 | 321,676.00 |
| 04/30/2024 | 53.60 | 54.98 | 52.21 | 52.65 | 52.65 | 289,761.51 | 544,905.00 |
| 04/29/2024 | 53.00 | 53.49 | 52.09 | 53.20 | 53.20 | 136,618.38 | 258,463.00 |
| 04/26/2024 | 52.20 | 55.00 | 49.11 | 52.68 | 52.68 | 279,697.76 | 536,311.00 |
| 04/25/2024 | 51.99 | 54.00 | 50.02 | 52.15 | 52.15 | 265,926.97 | 512,828.00 |
| 04/24/2024 | 53.50 | 54.00 | 51.79 | 52.19 | 52.19 | 460,909.53 | 883,521.00 |
| 04/23/2024 | 55.00 | 55.00 | 53.05 | 53.50 | 53.50 | 428,832.81 | 799,043.00 |
| 04/22/2024 | 53.00 | 54.70 | 52.09 | 54.25 | 54.25 | 417,026.99 | 773,087.00 |
| 04/19/2024 | 52.00 | 53.00 | 51.90 | 52.75 | 52.75 | 334,837.90 | 640,860.00 |
| 04/18/2024 | 51.24 | 54.00 | 50.80 | 52.25 | 52.25 | 575,232.11 | 1,103,186.00 |
| 04/17/2024 | 49.08 | 52.24 | 49.06 | 52.00 | 52.00 | 223,516.12 | 447,101.00 |
| 04/16/2024 | 49.99 | 51.20 | 47.25 | 49.08 | 49.08 | 281,679.93 | 579,932.00 |
| 04/15/2024 | 51.00 | 51.58 | 49.50 | 49.78 | 49.78 | 402,329.26 | 804,869.00 |
| 04/12/2024 | 52.00 | 53.00 | 50.79 | 51.00 | 51.00 | 240,796.80 | 469,732.00 |
| 04/11/2024 | 52.00 | 54.00 | 50.51 | 51.85 | 51.85 | 429,246.60 | 832,831.00 |
| 04/10/2024 | 54.00 | 54.45 | 51.01 | 51.50 | 51.50 | 768,242.38 | 1,463,010.00 |
| 04/09/2024 | 54.00 | 56.43 | 53.20 | 54.35 | 54.35 | 1,705,518.49 | 3,157,766.00 |
| 04/08/2024 | 51.00 | 55.00 | 50.39 | 53.90 | 53.90 | 672,246.49 | 1,285,323.00 |
| 04/05/2024 | 50.89 | 52.90 | 50.13 | 50.80 | 50.80 | 489,450.88 | 960,159.00 |
| 04/04/2024 | 49.35 | 50.40 | 49.17 | 50.38 | 50.38 | 373,147.10 | 749,921.00 |
| 04/03/2024 | 49.95 | 50.40 | 48.17 | 49.24 | 49.24 | 318,362.92 | 643,631.00 |
| 03/27/2024 | 50.00 | 50.00 | 48.53 | 49.30 | 49.30 | 271,471.00 | 553,658.00 |
| 03/26/2024 | 49.60 | 50.59 | 49.01 | 49.10 | 49.10 | 283,398.54 | 573,050.00 |
| 03/25/2024 | 49.70 | 49.99 | 49.00 | 49.94 | 49.94 | 416,849.03 | 840,756.00 |
| 03/22/2024 | 49.30 | 50.00 | 48.00 | 49.80 | 49.80 | 612,998.04 | 1,243,856.00 |
| 03/21/2024 | 48.00 | 49.36 | 48.00 | 49.20 | 49.20 | 542,091.48 | 1,109,581.00 |
| 03/20/2024 | 46.00 | 48.00 | 45.51 | 47.94 | 47.94 | 656,669.18 | 1,393,778.00 |
| 03/19/2024 | 43.73 | 46.00 | 43.40 | 45.50 | 45.50 | 783,238.23 | 1,731,445.00 |
| 03/18/2024 | 42.10 | 43.70 | 41.70 | 43.70 | 43.70 | 314,543.90 | 726,524.00 |
| 03/15/2024 | 41.00 | 42.55 | 39.00 | 42.10 | 42.10 | 618,610.38 | 1,489,083.00 |
| 03/14/2024 | 42.50 | 42.50 | 39.50 | 41.85 | 41.85 | 380,329.05 | 909,230.00 |
| 03/13/2024 | 42.00 | 42.80 | 41.65 | 42.52 | 42.52 | 574,353.02 | 1,349,723.00 |
| 03/12/2024 | 42.02 | 42.02 | 40.61 | 42.00 | 42.00 | 517,485.48 | 1,248,779.00 |
| 03/11/2024 | 41.58 | 41.58 | 40.00 | 41.00 | 41.00 | 636,657.19 | 1,556,777.00 |
| 03/08/2024 | 42.08 | 42.54 | 41.28 | 41.44 | 41.44 | 281,951.86 | 675,356.00 |
| 03/07/2024 | 42.50 | 42.65 | 41.80 | 42.12 | 42.12 | 218,545.14 | 516,982.00 |
| 03/06/2024 | 41.70 | 42.79 | 41.70 | 42.60 | 42.60 | 264,129.13 | 623,987.00 |
| 03/05/2024 | 43.00 | 43.00 | 41.00 | 42.30 | 42.30 | 737,610.26 | 1,763,212.00 |
| 03/04/2024 | 42.15 | 43.73 | 41.86 | 42.10 | 42.10 | 481,917.96 | 1,134,246.00 |
| 03/01/2024 | 40.30 | 42.97 | 40.00 | 41.60 | 41.60 | 657,009.41 | 1,607,551.00 |
| 02/29/2024 | 40.00 | 40.90 | 39.32 | 40.30 | 40.30 | 170,004.89 | 422,720.00 |
| 02/28/2024 | 40.45 | 40.50 | 39.00 | 39.62 | 39.62 | 186,656.01 | 471,338.00 |
| 02/27/2024 | 41.44 | 41.44 | 39.50 | 39.80 | 39.80 | 347,210.64 | 867,588.00 |
| 02/26/2024 | 41.50 | 41.50 | 39.90 | 41.12 | 41.12 | 211,358.91 | 516,141.00 |
| 02/23/2024 | 41.00 | 42.79 | 40.89 | 41.50 | 41.50 | 348,712.05 | 839,009.00 |
| 02/22/2024 | 40.00 | 41.55 | 39.89 | 41.55 | 41.55 | 305,183.95 | 744,522.00 |
| 02/21/2024 | 40.40 | 40.41 | 39.35 | 39.90 | 39.90 | 167,798.05 | 420,733.00 |
| 02/20/2024 | 40.00 | 40.50 | 39.75 | 40.08 | 40.08 | 340,630.77 | 848,858.00 |
| 02/19/2024 | 39.27 | 40.40 | 38.90 | 40.00 | 40.00 | 563,208.29 | 1,409,723.00 |
| 02/16/2024 | 38.00 | 39.40 | 38.00 | 39.28 | 39.28 | 252,612.11 | 645,348.00 |
| 02/15/2024 | 38.25 | 39.00 | 37.89 | 39.00 | 39.00 | 385,512.56 | 1,001,154.00 |
| 02/14/2024 | 37.00 | 38.25 | 36.00 | 38.25 | 38.25 | 525,408.30 | 1,395,504.00 |
| 02/09/2024 | 37.00 | 37.39 | 36.50 | 36.84 | 36.84 | 162,903.36 | 442,038.00 |
| 02/08/2024 | 37.40 | 38.00 | 37.00 | 37.00 | 37.00 | 168,129.11 | 450,310.00 |
| 02/07/2024 | 38.00 | 38.00 | 36.40 | 37.45 | 37.45 | 162,622.43 | 433,839.00 |
| 02/06/2024 | 38.95 | 39.20 | 38.12 | 39.15 | 39.15 | 188,219.33 | 485,063.00 |
| 02/05/2024 | 37.50 | 38.89 | 37.50 | 38.65 | 38.65 | 233,093.33 | 609,724.00 |
| 02/02/2024 | 37.50 | 37.70 | 36.90 | 37.55 | 37.55 | 75,622.73 | 202,529.00 |
| 02/01/2024 | 37.70 | 37.70 | 36.80 | 37.00 | 37.00 | 96,459.05 | 260,003.00 |
| 01/31/2024 | 37.25 | 37.49 | 36.41 | 37.30 | 37.30 | 121,025.12 | 325,754.00 |
| 01/30/2024 | 37.30 | 37.73 | 37.00 | 37.25 | 37.25 | 121,628.03 | 326,725.00 |
| 01/29/2024 | 37.00 | 37.80 | 36.21 | 37.27 | 37.27 | 170,985.67 | 462,568.00 |
| 01/26/2024 | 38.00 | 38.50 | 37.50 | 37.97 | 37.97 | 198,758.04 | 521,406.00 |
| 01/25/2024 | 37.80 | 38.20 | 37.50 | 38.19 | 38.19 | 95,950.86 | 253,265.00 |
| 01/24/2024 | 38.00 | 38.20 | 37.50 | 37.80 | 37.80 | 141,134.85 | 359,035.00 |
| 01/23/2024 | 37.20 | 37.65 | 36.00 | 37.50 | 37.50 | 232,293.75 | 624,541.00 |
| 01/22/2024 | 37.00 | 37.20 | 36.23 | 37.10 | 37.10 | 155,443.02 | 420,757.00 |
| 01/19/2024 | 36.69 | 37.12 | 35.54 | 36.65 | 36.65 | 105,189.56 | 287,933.00 |
| 01/18/2024 | 35.20 | 36.70 | 35.20 | 36.60 | 36.60 | 106,033.43 | 291,604.00 |
| 01/17/2024 | 37.00 | 37.00 | 35.00 | 36.20 | 36.20 | 132,622.32 | 367,270.00 |
| 01/16/2024 | 36.80 | 36.92 | 36.02 | 36.54 | 36.54 | 119,679.06 | 327,073.00 |
| 01/15/2024 | 37.50 | 37.50 | 36.51 | 36.75 | 36.75 | 142,307.35 | 387,316.00 |
| 01/12/2024 | 37.50 | 37.50 | 36.50 | 37.00 | 37.00 | 197,086.43 | 531,989.00 |
| 01/11/2024 | 36.98 | 37.60 | 36.65 | 37.05 | 37.05 | 351,144.30 | 941,504.00 |
| 01/10/2024 | 34.90 | 37.00 | 34.10 | 36.30 | 36.30 | 329,766.53 | 920,366.00 |
| 01/09/2024 | 36.00 | 36.20 | 35.01 | 35.21 | 35.21 | 261,287.94 | 738,239.00 |
| 01/08/2024 | 37.30 | 37.30 | 36.00 | 36.60 | 36.60 | 200,603.48 | 547,365.00 |
| 01/05/2024 | 38.20 | 38.20 | 36.70 | 37.25 | 37.25 | 169,289.21 | 452,374.00 |
| 01/04/2024 | 40.19 | 40.85 | 39.00 | 40.39 | 40.39 | 318,573.28 | 794,043.00 |
| 01/03/2024 | 39.50 | 40.00 | 38.30 | 39.90 | 39.90 | 377,533.95 | 955,366.00 |
| 01/02/2024 | 39.80 | 40.25 | 38.00 | 39.61 | 39.61 | 293,017.77 | 738,741.00 |
| 12/29/2023 | 38.00 | 39.97 | 37.35 | 39.90 | 39.90 | 238,392.96 | 617,159.00 |
| 12/28/2023 | 39.25 | 39.35 | 38.60 | 39.15 | 39.15 | 323,880.32 | 834,265.00 |
| 12/27/2023 | 39.60 | 40.00 | 39.20 | 39.63 | 39.63 | 737,591.86 | 1,866,186.00 |
| 12/26/2023 | 39.00 | 41.00 | 39.00 | 40.20 | 40.20 | 952,828.23 | 2,383,473.00 |
| 12/22/2023 | 39.80 | 41.00 | 38.22 | 40.10 | 40.10 | 1,002,634.79 | 2,515,868.00 |
| 12/21/2023 | 39.02 | 39.88 | 38.66 | 39.50 | 39.50 | 519,258.37 | 1,316,003.00 |
| 12/20/2023 | 39.80 | 40.30 | 38.40 | 39.20 | 39.20 | 334,342.19 | 855,258.00 |
| 12/19/2023 | 39.00 | 41.00 | 39.00 | 39.80 | 39.80 | 312,814.09 | 781,835.00 |
| 12/18/2023 | 38.70 | 40.50 | 38.50 | 40.20 | 40.20 | 194,508.77 | 490,621.00 |
| 12/15/2023 | 40.00 | 40.24 | 38.61 | 39.19 | 39.19 | 284,676.50 | 720,728.00 |
| 12/14/2023 | 38.48 | 39.50 | 38.30 | 39.50 | 39.50 | 245,135.66 | 630,468.00 |
| 12/13/2023 | 38.70 | 39.50 | 37.11 | 38.48 | 38.48 | 144,986.26 | 378,782.00 |
| 12/12/2023 | 37.99 | 38.16 | 36.45 | 37.90 | 37.90 | 156,538.28 | 419,940.00 |
| 12/11/2023 | 37.90 | 38.00 | 36.26 | 37.00 | 37.00 | 252,228.43 | 686,479.00 |
| 12/07/2023 | 37.10 | 37.90 | 37.00 | 37.10 | 37.10 | 350,338.31 | 933,418.00 |
| 12/06/2023 | 36.50 | 37.68 | 35.80 | 37.10 | 37.10 | 147,818.11 | 403,465.00 |
| 12/05/2023 | 36.77 | 36.85 | 35.85 | 36.30 | 36.30 | 202,963.75 | 563,072.00 |
| 12/04/2023 | 36.39 | 37.97 | 35.02 | 36.10 | 36.10 | 130,218.47 | 361,705.00 |
| 12/01/2023 | 36.25 | 36.50 | 35.60 | 36.39 | 36.39 | 146,904.40 | 406,691.00 |
| 11/30/2023 | 35.59 | 36.50 | 35.00 | 36.25 | 36.25 | 213,819.00 | 597,645.00 |
| 11/29/2023 | 34.00 | 36.00 | 34.00 | 35.60 | 35.60 | 135,060.71 | 382,459.00 |
| 11/28/2023 | 36.00 | 36.50 | 35.27 | 35.29 | 35.29 | 302,811.33 | 844,389.00 |
| 11/27/2023 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | 266,026.26 | 737,671.00 |
| 11/24/2023 | 35.50 | 37.88 | 35.50 | 36.00 | 36.00 | 172,411.13 | 471,454.00 |
| 11/23/2023 | 35.00 | 35.50 | 33.56 | 35.50 | 35.50 | 193,368.89 | 563,867.00 |
| 11/22/2023 | 35.00 | 36.29 | 33.20 | 35.00 | 35.00 | 259,554.66 | 749,749.00 |
| 11/21/2023 | 28.50 | 33.00 | 28.50 | 33.00 | 33.00 | 245,495.75 | 773,937.00 |
| 11/17/2023 | 27.00 | 30.00 | 27.00 | 28.03 | 28.03 | 143,798.71 | 518,884.00 |
| 11/16/2023 | 27.26 | 28.00 | 27.26 | 27.62 | 27.62 | 102,143.40 | 370,226.00 |
| 11/15/2023 | 27.99 | 27.99 | 27.11 | 27.50 | 27.50 | 89,894.48 | 327,970.00 |
| 11/14/2023 | 27.00 | 27.49 | 26.92 | 27.20 | 27.20 | 59,993.87 | 221,140.00 |
| 11/13/2023 | 27.10 | 28.50 | 27.10 | 27.35 | 27.35 | 158,919.85 | 576,951.00 |
| 11/10/2023 | 28.00 | 28.50 | 27.65 | 28.07 | 28.07 | 104,694.95 | 374,209.00 |
| 11/09/2023 | 28.30 | 28.80 | 27.70 | 28.00 | 28.00 | 76,497.82 | 272,116.00 |
| 11/08/2023 | 27.00 | 28.50 | 26.70 | 28.25 | 28.25 | 78,370.84 | 280,378.00 |
| 11/07/2023 | 26.80 | 28.89 | 26.80 | 27.57 | 27.57 | 35,993.94 | 129,027.00 |
| 11/03/2023 | 27.00 | 28.00 | 27.00 | 27.87 | 27.87 | 86,898.40 | 316,046.00 |
| 11/02/2023 | 27.00 | 27.80 | 27.00 | 27.30 | 27.30 | 70,248.19 | 257,702.00 |
| 11/01/2023 | 27.43 | 27.80 | 26.81 | 27.10 | 27.10 | 74,366.41 | 272,236.00 |
| 10/31/2023 | 28.00 | 28.00 | 27.00 | 27.46 | 27.46 | 43,401.11 | 158,335.00 |
| 10/30/2023 | 28.34 | 28.50 | 27.30 | 27.50 | 27.50 | 46,952.68 | 168,980.00 |
| 10/27/2023 | 29.70 | 29.70 | 28.30 | 28.65 | 28.65 | 36,695.84 | 127,449.00 |
| 10/26/2023 | 29.20 | 29.70 | 28.05 | 29.70 | 29.70 | 67,575.81 | 235,160.00 |
| 10/25/2023 | 29.21 | 30.50 | 29.10 | 29.50 | 29.50 | 61,554.75 | 208,200.00 |
| 10/24/2023 | 27.11 | 30.68 | 27.01 | 30.65 | 30.65 | 49,231.96 | 168,655.00 |
| 10/23/2023 | 28.15 | 30.80 | 28.10 | 29.69 | 29.69 | 21,466.42 | 72,929.00 |
| 10/20/2023 | 29.76 | 32.00 | 29.76 | 31.00 | 31.00 | 30,070,864.43 | 99,997,720.00 |
| 10/19/2023 | 29.50 | 32.00 | 29.00 | 31.00 | 31.00 | 19,906,159.94 | 66,130,253.00 |
| 10/18/2023 | 29.90 | 30.80 | 29.20 | 30.70 | 30.70 | 5,001,610.74 | 16,293,878.00 |
| 10/17/2023 | 29.50 | 30.80 | 28.06 | 30.80 | 30.80 | 83,440.68 | 280,581.00 |
| 10/12/2023 | 29.94 | 29.94 | 28.50 | 29.65 | 29.65 | 58,018.13 | 197,225.00 |
| 10/11/2023 | 27.70 | 29.50 | 27.70 | 29.49 | 29.49 | 10,443,737.19 | 36,580,456.00 |
| 10/10/2023 | 27.00 | 29.47 | 27.00 | 29.35 | 29.35 | 72,700.96 | 257,366.00 |
| 10/09/2023 | 27.00 | 29.00 | 26.60 | 27.70 | 27.70 | 79,993.53 | 288,896.00 |
| 10/06/2023 | 27.00 | 27.50 | 26.50 | 27.40 | 27.40 | 21,581.93 | 79,450.00 |
| 10/05/2023 | 27.85 | 28.95 | 27.44 | 28.00 | 28.00 | 145,532.40 | 524,933.00 |
| 10/04/2023 | 28.50 | 29.39 | 28.05 | 29.35 | 29.35 | 164,912.84 | 567,271.00 |
| 10/03/2023 | 28.50 | 29.55 | 28.50 | 29.40 | 29.40 | 83,198.77 | 283,452.00 |
| 10/02/2023 | 30.00 | 30.82 | 29.50 | 29.50 | 29.50 | 78,136.82 | 259,095.00 |
| 09/29/2023 | 30.11 | 32.00 | 30.10 | 30.75 | 30.75 | 99,692.00 | 324,174.00 |
| 09/28/2023 | 31.50 | 32.35 | 31.50 | 32.00 | 32.00 | 43,358.15 | 135,596.00 |
| 09/27/2023 | 32.80 | 33.00 | 32.04 | 32.05 | 32.05 | 22,736.32 | 69,882.00 |
| 09/26/2023 | 32.70 | 33.85 | 31.60 | 33.30 | 33.30 | 105,752.24 | 329,020.00 |
| 09/25/2023 | 31.18 | 32.70 | 30.66 | 32.70 | 32.70 | 107,256.74 | 342,120.00 |
| 09/22/2023 | 31.81 | 32.00 | 30.80 | 31.50 | 31.50 | 91,387.97 | 293,148.00 |
| 09/21/2023 | 32.00 | 32.70 | 31.50 | 31.77 | 31.77 | 46,862.91 | 146,497.00 |
| 09/20/2023 | 33.00 | 33.75 | 31.50 | 32.75 | 32.75 | 49,916.34 | 152,304.00 |
| 09/19/2023 | 35.00 | 35.00 | 33.00 | 33.01 | 33.01 | 81,964.69 | 239,814.00 |
| 09/18/2023 | 33.35 | 34.60 | 31.90 | 34.60 | 34.60 | 43,945.32 | 131,691.00 |
| 09/15/2023 | 34.40 | 34.40 | 33.22 | 33.85 | 33.85 | 26,690.15 | 78,810.00 |
| 09/14/2023 | 33.79 | 34.40 | 33.60 | 34.40 | 34.40 | 20,994.58 | 62,058.00 |
| 09/13/2023 | 33.50 | 35.00 | 33.00 | 33.79 | 33.79 | 23,671.72 | 69,919.00 |
| 09/12/2023 | 33.99 | 34.50 | 33.10 | 34.20 | 34.20 | 70,608.68 | 211,318.00 |
| 09/11/2023 | 33.00 | 33.99 | 32.91 | 33.99 | 33.99 | 66,530.63 | 201,308.00 |
| 09/08/2023 | 34.28 | 34.98 | 33.69 | 33.80 | 33.80 | 22,805.98 | 67,297.00 |
| 09/07/2023 | 34.15 | 35.50 | 33.64 | 34.28 | 34.28 | 83,479.42 | 242,692.00 |
| 09/06/2023 | 35.00 | 35.00 | 34.30 | 35.00 | 35.00 | 52,391.17 | 151,803.00 |
| 09/05/2023 | 36.49 | 36.49 | 34.90 | 35.00 | 35.00 | 95,432.32 | 272,030.00 |
| 09/04/2023 | 35.70 | 36.50 | 35.50 | 36.50 | 36.50 | 23,770.75 | 65,885.00 |
| 09/01/2023 | 36.60 | 36.60 | 35.50 | 36.29 | 36.29 | 24,102.16 | 66,999.00 |
| 08/31/2023 | 37.33 | 37.70 | 36.10 | 36.60 | 36.60 | 37,840.52 | 102,312.00 |
| 08/30/2023 | 37.80 | 38.75 | 36.50 | 37.80 | 37.80 | 91,696.96 | 245,135.00 |
| 08/29/2023 | 37.89 | 38.00 | 36.80 | 37.80 | 37.80 | 106,157.29 | 281,603.00 |
| 08/28/2023 | 36.69 | 37.89 | 35.50 | 37.89 | 37.89 | 127,845.05 | 341,352.00 |
| 08/25/2023 | 35.87 | 37.00 | 35.80 | 36.69 | 36.69 | 39,725.01 | 108,737.00 |
| 08/24/2023 | 35.77 | 36.50 | 35.50 | 36.45 | 36.45 | 88,272.27 | 243,652.00 |
| 08/23/2023 | 35.50 | 36.80 | 34.75 | 35.40 | 35.40 | 153,720.83 | 425,715.00 |
| 08/22/2023 | 35.50 | 36.50 | 33.10 | 35.85 | 35.85 | 73,639.54 | 207,768.00 |
| 08/18/2023 | 34.00 | 36.00 | 32.67 | 35.40 | 35.40 | 60,744.76 | 173,890.00 |
| 08/17/2023 | 33.00 | 34.85 | 33.00 | 34.70 | 34.70 | 63,613.50 | 188,299.00 |
| 08/16/2023 | 32.15 | 34.00 | 31.55 | 34.00 | 34.00 | 25,206.51 | 76,996.00 |
| 08/15/2023 | 32.50 | 33.85 | 32.02 | 32.15 | 32.15 | 32,617.76 | 100,932.00 |
| 08/14/2023 | 32.00 | 35.50 | 31.00 | 33.10 | 33.10 | 91,467.31 | 264,701.00 |
| 08/11/2023 | 36.50 | 37.20 | 35.00 | 36.50 | 36.50 | 488,006.72 | 1,327,629.00 |
| 08/10/2023 | 37.35 | 37.35 | 35.60 | 37.00 | 37.00 | 150,981.67 | 409,845.00 |
| 08/09/2023 | 36.96 | 37.40 | 34.83 | 37.40 | 37.40 | 164,750.88 | 449,583.00 |
| 08/08/2023 | 36.60 | 37.50 | 36.06 | 36.50 | 36.50 | 134,911.37 | 366,685.00 |
| 08/07/2023 | 36.40 | 36.92 | 35.50 | 36.60 | 36.60 | 335,278.85 | 924,414.00 |
| 08/04/2023 | 35.50 | 36.73 | 35.00 | 36.40 | 36.40 | 148,810.40 | 410,873.00 |
| 08/03/2023 | 34.91 | 35.40 | 34.50 | 35.40 | 35.40 | 205,125.91 | 582,100.00 |
| 08/02/2023 | 35.30 | 35.48 | 34.80 | 35.48 | 35.48 | 115,957.39 | 330,581.00 |
| 08/01/2023 | 34.40 | 35.34 | 34.30 | 35.34 | 35.34 | 182,796.16 | 524,431.00 |
| 07/31/2023 | 34.70 | 35.00 | 34.25 | 34.40 | 34.40 | 190,911.09 | 550,754.00 |
| 07/28/2023 | 33.45 | 34.70 | 33.45 | 34.60 | 34.60 | 239,026.86 | 692,909.00 |
| 07/27/2023 | 33.90 | 33.90 | 32.60 | 33.40 | 33.40 | 60,514.03 | 181,437.00 |
| 07/26/2023 | 35.00 | 35.00 | 33.01 | 33.40 | 33.40 | 37,787.11 | 112,615.00 |
| 07/25/2023 | 33.32 | 35.36 | 33.05 | 34.60 | 34.60 | 438,642.53 | 1,269,988.00 |
| 07/24/2023 | 33.90 | 35.00 | 32.70 | 34.00 | 34.00 | 96,075.80 | 282,519.00 |
| 07/21/2023 | 32.12 | 33.99 | 32.12 | 33.55 | 33.55 | 171,851.18 | 515,907.00 |
| 07/20/2023 | 33.50 | 33.60 | 32.10 | 32.70 | 32.70 | 117,391.95 | 356,994.00 |
| 07/19/2023 | 33.90 | 33.90 | 32.50 | 33.20 | 33.20 | 122,609.16 | 368,783.00 |
| 07/18/2023 | 33.00 | 33.90 | 32.70 | 33.34 | 33.34 | 72,667.91 | 217,551.00 |
| 07/17/2023 | 33.25 | 33.72 | 33.07 | 33.30 | 33.30 | 61,389.94 | 183,603.00 |
| 07/14/2023 | 33.50 | 33.75 | 32.50 | 33.25 | 33.25 | 193,184.48 | 589,021.00 |
| 07/13/2023 | 34.00 | 34.10 | 33.17 | 33.80 | 33.80 | 173,406.21 | 1,714.00 |
| 07/12/2023 | 35.00 | 35.00 | 33.50 | 33.90 | 33.90 | 149,905.69 | 436,414.00 |
| 07/11/2023 | 34.00 | 36.00 | 33.50 | 34.90 | 34.90 | 207,230.32 | 603,007.00 |
| 07/10/2023 | 33.50 | 33.80 | 32.00 | 33.70 | 33.70 | 138,027.76 | 272,222.00 |
| 07/07/2023 | 32.50 | 32.95 | 32.00 | 32.85 | 32.85 | 59,012.15 | 181,175.00 |
| 07/06/2023 | 35.99 | 36.00 | 32.00 | 33.30 | 33.30 | 51,956.70 | 156,743.00 |
| 07/05/2023 | 36.50 | 37.50 | 36.50 | 36.80 | 36.80 | 88,051.40 | 238,442.00 |
| 07/04/2023 | 37.25 | 37.50 | 36.21 | 37.00 | 37.00 | 99,926.88 | 271,295.00 |
| 07/03/2023 | 36.50 | 38.00 | 36.00 | 36.85 | 36.85 | 166,230.62 | 448,529.00 |
| 06/30/2023 | 35.20 | 36.50 | 34.50 | 36.20 | 36.20 | 190,490.73 | 536,465.00 |
| 06/29/2023 | 35.00 | 35.46 | 34.99 | 35.10 | 35.10 | 107,103.28 | 303,814.00 |
| 06/28/2023 | 34.50 | 35.60 | 34.50 | 35.00 | 35.00 | 154,211.66 | 441,962.00 |
| 06/27/2023 | 35.24 | 35.24 | 34.20 | 34.59 | 34.59 | 78,214.22 | 226,291.00 |
| 06/26/2023 | 33.70 | 35.45 | 33.70 | 34.99 | 34.99 | 275,572.04 | 792,353.00 |
| 06/23/2023 | 33.61 | 33.65 | 33.30 | 33.65 | 33.65 | 48,024.24 | 143,070.00 |
| 06/22/2023 | 33.05 | 34.80 | 33.05 | 33.68 | 33.68 | 162,540.42 | 482,326.00 |
| 06/21/2023 | 32.50 | 33.15 | 31.25 | 33.00 | 33.00 | 121,650.08 | 374,786.00 |
| 06/16/2023 | 31.75 | 32.00 | 31.10 | 32.00 | 32.00 | 134,082.90 | 427,396.00 |
| 06/15/2023 | 31.00 | 32.00 | 31.00 | 31.77 | 31.77 | 90,091.02 | 283,763.00 |
| 06/14/2023 | 32.00 | 32.30 | 31.26 | 31.40 | 31.40 | 29,136.47 | 92,078.00 |
| 06/13/2023 | 33.50 | 33.50 | 31.75 | 31.91 | 31.91 | 38,963.61 | 121,239.00 |
| 06/12/2023 | 32.35 | 32.64 | 32.00 | 32.60 | 32.60 | 49,659.85 | 153,296.00 |
| 06/09/2023 | 32.00 | 32.50 | 31.50 | 32.00 | 32.00 | 76,066.69 | 237,409.00 |
| 06/08/2023 | 31.55 | 32.40 | 31.55 | 32.10 | 32.10 | 125,476.82 | 391,044.00 |
| 06/07/2023 | 31.35 | 32.50 | 30.88 | 32.48 | 32.48 | 58,588.75 | 183,731.00 |
| 06/06/2023 | 29.91 | 31.70 | 29.26 | 31.35 | 31.35 | 37,319.18 | 123,823.00 |
| 06/05/2023 | 30.00 | 30.06 | 29.00 | 29.50 | 29.50 | 38,482.49 | 130,108.00 |
| 06/02/2023 | 29.20 | 29.59 | 29.00 | 29.40 | 29.40 | 17,580.65 | 59,842.00 |
| 06/01/2023 | 28.00 | 29.30 | 27.85 | 29.10 | 29.10 | 50,186.10 | 173,855.00 |
| 05/31/2023 | 29.00 | 29.00 | 28.21 | 28.46 | 28.46 | 23,581.86 | 82,238.00 |
| 05/30/2023 | 28.95 | 29.00 | 27.61 | 28.89 | 28.89 | 18,150.92 | 63,423.00 |