Cotizacion histórica de AL30D
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/06/2025 | 67.10 | 67.70 | 67.10 | 67.62 | 67.62 | 29,121,644.83 | 43,168,552.00 |
| 06/05/2025 | 67.35 | 67.95 | 67.11 | 67.16 | 67.16 | 42,420,288.82 | 62,828,552.00 |
| 06/04/2025 | 68.20 | 68.37 | 67.69 | 67.80 | 67.80 | 43,038,462.65 | 63,261,968.00 |
| 06/03/2025 | 68.40 | 68.50 | 68.10 | 68.17 | 68.17 | 39,100,752.43 | 57,256,714.00 |
| 06/02/2025 | 68.01 | 68.50 | 68.01 | 68.18 | 68.18 | 44,008,506.49 | 64,395,661.00 |
| 05/30/2025 | 68.17 | 68.45 | 67.90 | 68.38 | 68.38 | 46,998,944.44 | 69,004,224.00 |
| 05/29/2025 | 68.75 | 69.08 | 68.25 | 68.50 | 68.50 | 47,693,868.25 | 69,624,038.00 |
| 05/28/2025 | 67.99 | 68.84 | 67.71 | 68.75 | 68.75 | 45,686,905.16 | 66,884,026.00 |
| 05/27/2025 | 68.41 | 68.53 | 67.91 | 68.01 | 68.01 | 42,863,579.43 | 62,917,347.00 |
| 05/26/2025 | 68.38 | 68.69 | 67.93 | 68.01 | 68.01 | 32,887,591.28 | 48,210,521.00 |
| 05/23/2025 | 67.99 | 68.45 | 67.70 | 68.38 | 68.38 | 34,190,975.25 | 50,173,124.00 |
| 05/22/2025 | 67.59 | 68.17 | 67.55 | 68.02 | 68.02 | 51,197,072.61 | 75,310,296.00 |
| 05/21/2025 | 68.00 | 68.37 | 67.55 | 67.54 | 67.54 | 44,765,774.18 | 65,758,806.00 |
| 05/20/2025 | 67.61 | 68.24 | 67.31 | 67.96 | 67.96 | 39,415,605.85 | 57,942,801.00 |
| 05/19/2025 | 67.03 | 68.17 | 67.03 | 67.89 | 67.89 | 45,638,692.42 | 67,277,503.00 |
| 05/16/2025 | 67.45 | 67.49 | 66.48 | 66.66 | 66.66 | 45,759,347.93 | 68,401,309.00 |
| 05/15/2025 | 68.00 | 68.08 | 67.26 | 67.30 | 67.30 | 42,592,964.99 | 62,902,085.00 |
| 05/14/2025 | 68.00 | 68.28 | 67.52 | 68.15 | 68.15 | 43,892,305.46 | 64,484,320.00 |
| 05/13/2025 | 68.26 | 68.35 | 67.83 | 67.91 | 67.91 | 40,647,800.07 | 59,668,581.00 |
| 05/12/2025 | 68.00 | 68.56 | 67.92 | 68.20 | 68.20 | 60,956,182.08 | 89,421,461.00 |
| 05/09/2025 | 67.16 | 67.61 | 67.16 | 67.52 | 67.52 | 49,052,478.24 | 72,677,366.00 |
| 05/08/2025 | 67.47 | 67.88 | 67.23 | 67.33 | 67.33 | 66,250,059.32 | 98,031,411.00 |
| 05/07/2025 | 67.70 | 67.92 | 67.38 | 67.47 | 67.47 | 72,691,113.26 | 107,492,831.00 |
| 05/06/2025 | 67.05 | 67.57 | 67.05 | 67.43 | 67.43 | 51,792,816.81 | 76,870,117.00 |
| 05/05/2025 | 67.25 | 67.89 | 66.84 | 67.02 | 67.02 | 48,458,749.28 | 71,932,711.00 |
| 04/30/2025 | 67.40 | 67.75 | 67.00 | 67.35 | 67.35 | 41,410,923.96 | 61,485,173.00 |
| 04/29/2025 | 67.51 | 67.85 | 67.35 | 67.40 | 67.40 | 52,952,811.30 | 78,311,286.00 |
| 04/28/2025 | 67.60 | 67.85 | 67.49 | 67.80 | 67.80 | 33,699,261.20 | 49,805,425.00 |
| 04/25/2025 | 67.62 | 68.00 | 67.56 | 67.63 | 67.63 | 38,496,674.23 | 56,800,857.00 |
| 04/24/2025 | 67.20 | 68.23 | 67.20 | 67.87 | 67.87 | 52,480,861.43 | 77,340,113.00 |
| 04/23/2025 | 68.01 | 68.80 | 67.50 | 67.50 | 67.50 | 50,928,430.02 | 74,880,695.00 |
| 04/22/2025 | 66.11 | 68.15 | 66.11 | 67.60 | 67.60 | 54,974,462.77 | 378,979.00 |
| 04/21/2025 | 65.70 | 66.64 | 65.26 | 66.27 | 66.27 | 57,161,798.37 | 86,193,612.00 |
| 04/16/2025 | 65.18 | 66.80 | 65.18 | 65.75 | 65.75 | 62,293,308.69 | 94,311,071.00 |
| 04/15/2025 | 65.51 | 66.45 | 65.40 | 65.70 | 65.70 | 48,012,111.58 | 72,833,367.00 |
| 04/14/2025 | 66.05 | 68.00 | 64.71 | 66.14 | 66.14 | 94,604,945.11 | 143,919,000.00 |
| 04/11/2025 | 60.85 | 65.00 | 60.85 | 63.00 | 63.00 | 89,899,291.96 | 144,370,701.00 |
| 04/10/2025 | 60.90 | 62.02 | 59.88 | 61.07 | 61.07 | 78,898,781.28 | 129,700,133.00 |
| 04/09/2025 | 59.35 | 61.90 | 58.15 | 61.60 | 61.60 | 94,830,720.59 | 160,073,641.00 |
| 04/08/2025 | 61.32 | 61.70 | 58.88 | 59.35 | 59.35 | 98,612,289.44 | 163,208,865.00 |
| 04/07/2025 | 60.21 | 61.94 | 60.21 | 60.51 | 60.51 | 75,629,200.49 | 123,928,467.00 |
| 04/04/2025 | 62.11 | 62.67 | 60.80 | 61.92 | 61.92 | 80,319,279.68 | 130,466,934.00 |
| 04/03/2025 | 62.26 | 63.39 | 62.26 | 63.02 | 63.02 | 67,211,904.91 | 106,534,484.00 |
| 04/01/2025 | 63.60 | 64.09 | 63.33 | 63.60 | 63.60 | 72,242,680.25 | 113,388,677.00 |
| 03/31/2025 | 62.00 | 64.05 | 61.55 | 63.70 | 63.70 | 51,782,185.87 | 82,077,710.00 |
| 03/28/2025 | 64.60 | 64.60 | 63.50 | 63.65 | 63.65 | 62,131,180.09 | 97,142,341.00 |
| 03/27/2025 | 64.40 | 65.12 | 64.32 | 64.56 | 64.56 | 48,891,196.94 | 75,684,670.00 |
| 03/26/2025 | 64.81 | 65.15 | 64.01 | 64.27 | 64.27 | 63,014,761.16 | 97,813,871.00 |
| 03/25/2025 | 63.60 | 64.99 | 63.60 | 64.90 | 64.90 | 39,043,411.81 | 60,499,079.00 |
| 03/21/2025 | 63.10 | 64.70 | 63.10 | 64.22 | 64.22 | 54,981,777.52 | 86,312,484.00 |
| 03/20/2025 | 63.87 | 64.55 | 63.87 | 64.05 | 64.05 | 49,106,187.80 | 76,462,968.00 |
| 03/19/2025 | 63.86 | 64.80 | 63.03 | 64.58 | 64.58 | 84,116,975.26 | 132,238,734.00 |
| 03/18/2025 | 63.95 | 63.95 | 62.68 | 63.11 | 63.11 | 54,726,165.85 | 86,408,512.00 |
| 03/17/2025 | 64.01 | 64.49 | 63.96 | 64.05 | 64.05 | 42,037,732.94 | 65,463,216.00 |
| 03/14/2025 | 64.30 | 64.62 | 64.09 | 64.26 | 64.26 | 31,695,657.60 | 49,233,066.00 |
| 03/13/2025 | 64.59 | 64.69 | 64.28 | 64.44 | 64.44 | 36,354,356.47 | 56,410,892.00 |
| 03/12/2025 | 64.82 | 65.50 | 64.70 | 64.75 | 64.75 | 45,632,619.63 | 70,222,374.00 |
| 03/11/2025 | 65.50 | 65.66 | 64.83 | 64.98 | 64.98 | 50,684,959.92 | 77,837,837.00 |
| 03/10/2025 | 65.36 | 65.49 | 65.00 | 65.00 | 65.00 | 39,822,055.18 | 60,962,374.00 |
| 03/07/2025 | 65.56 | 65.95 | 65.33 | 65.65 | 65.65 | 54,890,514.35 | 83,596,156.00 |
| 03/06/2025 | 65.50 | 65.68 | 65.12 | 65.29 | 65.29 | 82,409,735.20 | 126,036,189.00 |
| 03/05/2025 | 64.90 | 65.86 | 64.81 | 65.53 | 65.53 | 45,453,529.02 | 69,611,952.00 |
| 02/28/2025 | 63.78 | 64.08 | 63.54 | 63.90 | 63.90 | 63,537,863.70 | 99,659,638.00 |
| 02/27/2025 | 64.13 | 64.48 | 64.03 | 64.10 | 64.10 | 44,420,468.98 | 69,236,461.00 |
| 02/26/2025 | 64.59 | 64.80 | 64.34 | 64.38 | 64.38 | 39,681,096.82 | 61,502,085.00 |
| 02/25/2025 | 64.52 | 64.68 | 64.25 | 64.40 | 64.40 | 58,330,735.83 | 90,555,043.00 |
| 02/24/2025 | 64.46 | 64.83 | 64.46 | 64.68 | 64.68 | 44,787,950.93 | 69,239,684.00 |
| 02/21/2025 | 64.85 | 65.52 | 64.40 | 64.60 | 64.60 | 51,759,329.83 | 79,495,342.00 |
| 02/20/2025 | 64.33 | 64.99 | 64.33 | 64.69 | 64.69 | 55,850,055.71 | 86,303,058.00 |
| 02/19/2025 | 64.56 | 64.98 | 64.56 | 64.65 | 64.65 | 73,048,584.38 | 112,815,599.00 |
| 02/18/2025 | 64.52 | 65.25 | 64.52 | 65.12 | 65.12 | 61,050,054.69 | 94,008,313.00 |
| 02/17/2025 | 64.05 | 65.13 | 64.05 | 64.83 | 64.83 | 85,840,368.88 | 132,530,357.00 |
| 02/14/2025 | 65.50 | 65.90 | 65.26 | 65.75 | 65.75 | 93,489,929.84 | 142,561,148.00 |
| 02/13/2025 | 64.98 | 65.71 | 64.93 | 65.57 | 65.57 | 93,311,125.78 | 142,578,735.00 |
| 02/12/2025 | 64.17 | 65.89 | 64.06 | 64.93 | 64.93 | 64,851,782.50 | 100,305,721.00 |
| 02/11/2025 | 64.36 | 64.66 | 63.78 | 64.64 | 64.64 | 100,198,207.26 | 155,957,981.00 |
| 02/10/2025 | 64.91 | 65.26 | 64.67 | 64.65 | 64.65 | 39,788,420.23 | 61,200,251.00 |
| 02/07/2025 | 65.31 | 65.42 | 65.05 | 65.05 | 65.05 | 33,226,282.02 | 50,895,629.00 |
| 02/06/2025 | 65.02 | 65.50 | 64.61 | 65.44 | 65.44 | 44,652,827.53 | 68,622,427.00 |
| 02/05/2025 | 65.59 | 65.59 | 64.90 | 65.02 | 65.02 | 41,807,628.21 | 64,191,058.00 |
| 02/04/2025 | 65.21 | 65.95 | 65.21 | 65.32 | 65.32 | 45,870,614.35 | 69,971,247.00 |
| 02/03/2025 | 65.52 | 66.34 | 65.35 | 65.71 | 65.71 | 39,647,497.68 | 60,153,914.00 |
| 01/31/2025 | 66.60 | 66.66 | 66.18 | 66.45 | 66.45 | 40,193,521.14 | 60,568,558.00 |
| 01/30/2025 | 66.71 | 66.94 | 66.65 | 66.71 | 66.71 | 38,583,529.91 | 57,762,382.00 |
| 01/29/2025 | 66.31 | 66.85 | 66.21 | 66.60 | 66.60 | 41,032,368.60 | 61,672,293.00 |
| 01/28/2025 | 65.86 | 66.57 | 65.46 | 66.49 | 66.49 | 46,485,301.69 | 70,494,435.00 |
| 01/27/2025 | 65.90 | 65.90 | 65.01 | 65.65 | 65.65 | 51,866,848.67 | 79,119,461.00 |
| 01/24/2025 | 66.20 | 66.50 | 65.80 | 65.94 | 65.94 | 47,511,682.31 | 71,879,923.00 |
| 01/23/2025 | 66.00 | 66.26 | 65.41 | 65.79 | 65.79 | 43,994,930.28 | 66,852,611.00 |
| 01/22/2025 | 67.11 | 67.40 | 66.20 | 66.02 | 66.02 | 50,279,097.75 | 75,222,741.00 |
| 01/21/2025 | 66.93 | 67.34 | 66.77 | 67.06 | 67.06 | 44,502,828.60 | 66,373,959.00 |
| 01/20/2025 | 66.88 | 67.37 | 66.22 | 67.03 | 67.03 | 58,043,071.75 | 86,671,538.00 |
| 01/17/2025 | 67.20 | 67.59 | 66.73 | 66.93 | 66.93 | 58,214,303.03 | 86,789,688.00 |
| 01/16/2025 | 67.71 | 68.00 | 67.35 | 67.64 | 67.64 | 55,044,404.53 | 81,453,343.00 |
| 01/15/2025 | 68.40 | 68.62 | 67.93 | 68.21 | 68.21 | 56,577,796.82 | 82,766,111.00 |
| 01/14/2025 | 68.36 | 68.65 | 67.97 | 68.62 | 68.62 | 93,796,745.89 | 137,012,675.00 |
| 01/13/2025 | 67.96 | 68.65 | 67.27 | 68.56 | 68.56 | 58,351,381.95 | 85,765,974.00 |
| 01/10/2025 | 68.26 | 68.70 | 67.50 | 68.47 | 68.47 | 78,736,816.88 | 115,892,553.00 |
| 01/09/2025 | 68.37 | 69.16 | 68.01 | 68.52 | 68.52 | 43,980,222.92 | 64,143,620.00 |
| 01/08/2025 | 68.03 | 68.70 | 66.61 | 68.60 | 68.60 | 48,255,449.07 | 71,146,919.00 |
| 01/07/2025 | 76.70 | 77.05 | 76.63 | 76.95 | 76.95 | 58,575,758.55 | 76,233,769.00 |
| 01/06/2025 | 76.32 | 77.08 | 76.13 | 76.99 | 76.99 | 50,026,453.61 | 65,188,701.00 |
| 01/03/2025 | 76.10 | 76.75 | 76.03 | 76.26 | 76.26 | 46,678,978.59 | 61,053,872.00 |
| 01/02/2025 | 75.00 | 76.25 | 74.87 | 76.10 | 76.10 | 54,698,663.82 | 72,113,641.00 |
| 12/30/2024 | 74.93 | 75.35 | 74.03 | 75.23 | 75.23 | 68,040,657.15 | 90,779,641.00 |
| 12/27/2024 | 74.81 | 75.30 | 74.20 | 74.93 | 74.93 | 89,326,887.24 | 119,291,173.00 |
| 12/26/2024 | 73.81 | 75.32 | 73.81 | 74.90 | 74.90 | 50,524,918.63 | 67,543,554.00 |
| 12/24/2024 | 73.99 | 74.40 | 73.62 | 73.99 | 73.99 | 11,861,266.57 | 16,013,825.00 |
| 12/23/2024 | 73.18 | 74.50 | 73.18 | 74.00 | 74.00 | 45,768,175.05 | 61,900,693.00 |
| 12/20/2024 | 73.25 | 74.08 | 72.85 | 73.98 | 73.98 | 58,769,289.29 | 80,053,812.00 |
| 12/19/2024 | 75.00 | 75.29 | 73.76 | 74.17 | 74.17 | 74,900,073.14 | 100,994,016.00 |
| 12/18/2024 | 73.04 | 75.80 | 72.98 | 75.60 | 75.60 | 107,842,047.75 | 144,557,449.00 |
| 12/17/2024 | 74.71 | 74.88 | 73.35 | 73.04 | 73.04 | 53,111,647.41 | 71,587,468.00 |
| 12/16/2024 | 73.00 | 75.07 | 72.81 | 74.70 | 74.70 | 49,039,277.16 | 66,446,298.00 |
| 12/13/2024 | 72.51 | 73.15 | 72.51 | 73.07 | 73.07 | 36,496,504.16 | 50,095,032.00 |
| 12/12/2024 | 72.57 | 73.39 | 72.42 | 72.84 | 72.84 | 39,455,415.22 | 54,099,045.00 |
| 12/11/2024 | 71.53 | 73.00 | 71.53 | 72.76 | 72.76 | 38,562,145.24 | 53,424,328.00 |
| 12/10/2024 | 72.52 | 72.79 | 71.71 | 71.71 | 71.71 | 36,803,247.20 | 50,862,628.00 |
| 12/09/2024 | 71.61 | 72.75 | 71.50 | 72.60 | 72.60 | 34,239,017.21 | 47,428,784.00 |
| 12/06/2024 | 71.27 | 71.98 | 70.95 | 71.76 | 71.76 | 33,460,329.26 | 46,890,054.00 |
| 12/05/2024 | 71.42 | 71.68 | 71.22 | 71.27 | 71.27 | 40,246,503.41 | 56,325,998.00 |
| 12/04/2024 | 71.50 | 71.90 | 71.40 | 71.65 | 71.65 | 41,576,973.13 | 58,035,883.00 |
| 12/03/2024 | 71.83 | 72.20 | 71.51 | 71.65 | 71.65 | 48,112,495.25 | 66,832,932.00 |
| 12/02/2024 | 71.00 | 71.89 | 70.86 | 71.85 | 71.85 | 42,525,626.22 | 59,478,185.00 |
| 11/29/2024 | 70.96 | 71.26 | 70.87 | 71.01 | 71.01 | 38,059,127.22 | 53,566,979.00 |
| 11/28/2024 | 71.00 | 71.23 | 70.70 | 71.19 | 71.19 | 42,861,040.97 | 60,322,163.00 |
| 11/27/2024 | 70.56 | 71.47 | 70.56 | 71.17 | 71.17 | 43,834,577.86 | 61,673,127.00 |
| 11/26/2024 | 70.98 | 71.00 | 70.52 | 70.81 | 70.81 | 48,638,594.98 | 68,666,627.00 |
| 11/25/2024 | 70.59 | 71.39 | 70.25 | 71.02 | 71.02 | 49,602,228.39 | 69,783,597.00 |
| 11/22/2024 | 70.16 | 70.47 | 69.54 | 70.40 | 70.40 | 48,348,332.33 | 69,091,545.00 |
| 11/21/2024 | 71.10 | 71.57 | 70.50 | 70.55 | 70.55 | 54,527,463.03 | 76,685,661.00 |
| 11/20/2024 | 70.93 | 71.56 | 70.77 | 71.07 | 71.07 | 62,231,103.88 | 87,522,397.00 |
| 11/19/2024 | 69.17 | 71.08 | 69.17 | 70.95 | 70.95 | 62,916,160.79 | 89,443,917.00 |
| 11/15/2024 | 69.43 | 70.05 | 69.02 | 69.78 | 69.78 | 58,722,857.35 | 84,529,039.00 |
| 11/14/2024 | 68.57 | 70.19 | 68.57 | 69.79 | 69.79 | 62,829,096.74 | 90,642,466.00 |
| 11/13/2024 | 68.27 | 68.90 | 68.10 | 68.78 | 68.78 | 48,115,824.55 | 70,352,587.00 |
| 11/12/2024 | 67.85 | 68.28 | 67.67 | 68.33 | 68.33 | 51,449,493.88 | 75,642,426.00 |
| 11/11/2024 | 67.19 | 68.19 | 67.19 | 68.05 | 68.05 | 40,486,013.55 | 59,810,759.00 |
| 11/08/2024 | 67.11 | 67.66 | 66.63 | 67.36 | 67.36 | 52,224,180.92 | 77,672,839.00 |
| 11/07/2024 | 67.03 | 67.90 | 67.03 | 67.43 | 67.43 | 57,617,400.02 | 85,304,023.00 |
| 11/06/2024 | 66.38 | 67.24 | 66.38 | 66.65 | 66.65 | 38,879,760.33 | 58,073,106.00 |
| 11/05/2024 | 64.80 | 66.00 | 64.74 | 65.80 | 65.80 | 37,047,930.23 | 56,826,105.00 |
| 11/04/2024 | 65.03 | 65.50 | 64.91 | 65.00 | 65.00 | 33,296,369.07 | 51,099,029.00 |
| 11/01/2024 | 64.35 | 65.31 | 64.35 | 65.20 | 65.20 | 44,805,264.22 | 68,887,623.00 |
| 10/31/2024 | 63.02 | 64.39 | 63.02 | 63.90 | 63.90 | 39,912,747.72 | 62,291,736.00 |
| 10/30/2024 | 65.14 | 65.61 | 64.40 | 64.49 | 64.49 | 52,832,778.39 | 81,384,773.00 |
| 10/29/2024 | 66.95 | 67.20 | 65.10 | 65.42 | 65.42 | 57,367,203.91 | 86,246,880.00 |
| 10/28/2024 | 65.65 | 67.00 | 65.53 | 67.00 | 67.00 | 50,150,098.80 | 75,582,847.00 |
| 10/25/2024 | 63.67 | 65.90 | 63.61 | 65.65 | 65.65 | 45,220,862.09 | 69,706,921.00 |
| 10/24/2024 | 62.55 | 63.77 | 62.55 | 63.75 | 63.75 | 38,018,381.09 | 60,315,959.00 |
| 10/23/2024 | 61.54 | 61.99 | 61.47 | 61.98 | 61.98 | 39,156,254.13 | 63,427,951.00 |
| 10/22/2024 | 61.32 | 61.80 | 61.31 | 61.80 | 61.80 | 39,125,798.32 | 63,467,476.00 |
| 10/21/2024 | 61.51 | 62.25 | 61.36 | 61.70 | 61.70 | 40,589,108.58 | 65,643,431.00 |
| 10/18/2024 | 62.08 | 62.38 | 61.92 | 62.12 | 62.12 | 54,918,188.73 | 88,329,654.00 |
| 10/17/2024 | 62.79 | 62.79 | 61.50 | 62.28 | 62.28 | 76,443,048.68 | 122,967,174.00 |
| 10/16/2024 | 64.10 | 64.20 | 62.81 | 62.90 | 62.90 | 61,815,317.42 | 97,529,099.00 |
| 10/15/2024 | 63.00 | 63.99 | 63.00 | 63.90 | 63.90 | 44,006,297.97 | 69,314,089.00 |
| 10/14/2024 | 62.01 | 63.66 | 62.01 | 62.55 | 62.55 | 38,819,069.08 | 62,000,735.00 |
| 10/10/2024 | 61.81 | 62.20 | 61.25 | 61.85 | 61.85 | 43,682,931.78 | 70,822,802.00 |
| 10/09/2024 | 60.50 | 62.55 | 60.50 | 62.01 | 62.01 | 47,053,316.74 | 76,247,706.00 |
| 10/08/2024 | 60.43 | 60.99 | 60.41 | 60.87 | 60.87 | 38,803,128.01 | 64,017,107.00 |
| 10/07/2024 | 59.06 | 60.30 | 59.00 | 60.17 | 60.17 | 43,681,449.80 | 73,110,684.00 |
| 10/04/2024 | 59.10 | 59.58 | 58.70 | 59.46 | 59.46 | 42,190,042.83 | 71,233,888.00 |
| 10/03/2024 | 58.99 | 59.53 | 58.65 | 59.30 | 59.30 | 34,600,870.40 | 58,461,761.00 |
| 10/02/2024 | 58.18 | 58.90 | 58.11 | 58.84 | 58.84 | 38,949,604.03 | 66,597,003.00 |
| 10/01/2024 | 58.15 | 58.68 | 58.13 | 58.38 | 58.38 | 33,970,303.00 | 58,166,520.00 |
| 09/30/2024 | 57.99 | 58.43 | 57.15 | 58.27 | 58.27 | 32,119,266.10 | 55,507,224.00 |
| 09/27/2024 | 56.80 | 57.60 | 56.73 | 57.57 | 57.57 | 43,890,085.99 | 76,658,017.00 |
| 09/26/2024 | 58.00 | 58.08 | 57.42 | 57.55 | 57.55 | 37,847,032.70 | 65,553,397.00 |
| 09/25/2024 | 58.25 | 58.50 | 57.80 | 58.01 | 58.01 | 39,868,448.96 | 68,560,331.00 |
| 09/24/2024 | 57.74 | 58.25 | 57.74 | 58.23 | 58.23 | 34,311,486.72 | 59,000,023.00 |
| 09/23/2024 | 58.00 | 58.25 | 57.60 | 58.22 | 58.22 | 37,993,462.09 | 65,501,319.00 |
| 09/20/2024 | 58.08 | 58.50 | 57.71 | 58.22 | 58.22 | 38,547,088.61 | 66,456,601.00 |
| 09/19/2024 | 58.05 | 58.80 | 58.05 | 58.51 | 58.51 | 39,592,184.87 | 67,757,771.00 |
| 09/18/2024 | 57.57 | 58.40 | 57.44 | 58.05 | 58.05 | 36,365,784.97 | 62,908,419.00 |
| 09/17/2024 | 57.51 | 57.78 | 57.36 | 57.70 | 57.70 | 47,119,793.61 | 81,814,785.00 |
| 09/16/2024 | 56.85 | 57.98 | 56.76 | 57.74 | 57.74 | 35,812,525.64 | 62,403,643.00 |
| 09/13/2024 | 55.92 | 56.78 | 55.78 | 56.55 | 56.55 | 34,159,747.58 | 60,890,931.00 |
| 09/12/2024 | 55.85 | 56.08 | 55.32 | 55.83 | 55.83 | 38,733,609.79 | 69,569,636.00 |
| 09/11/2024 | 56.11 | 56.30 | 55.57 | 55.96 | 55.96 | 65,706,898.02 | 117,609,673.00 |
| 09/10/2024 | 56.30 | 56.85 | 56.03 | 56.24 | 56.24 | 50,805,599.41 | 90,307,663.00 |
| 09/09/2024 | 55.00 | 57.00 | 54.78 | 56.62 | 56.62 | 32,921,933.96 | 59,109,060.00 |
| 09/06/2024 | 55.02 | 55.28 | 54.85 | 55.07 | 55.07 | 41,706,996.34 | 75,763,026.00 |
| 09/05/2024 | 54.75 | 55.54 | 54.75 | 55.29 | 55.29 | 43,987,302.70 | 79,544,519.00 |
| 09/04/2024 | 54.00 | 54.83 | 54.00 | 54.71 | 54.71 | 43,745,472.61 | 80,328,506.00 |
| 09/03/2024 | 54.37 | 54.72 | 54.11 | 54.20 | 54.20 | 72,023,319.59 | 132,240,516.00 |
| 09/02/2024 | 54.26 | 54.92 | 53.81 | 54.84 | 54.84 | 79,397,451.32 | 145,279,043.00 |
| 08/30/2024 | 53.71 | 54.94 | 53.71 | 54.40 | 54.40 | 62,591,700.89 | 114,775,220.00 |
| 08/29/2024 | 52.35 | 53.99 | 52.35 | 53.81 | 53.81 | 70,961,085.40 | 132,397,511.00 |
| 08/28/2024 | 50.97 | 52.38 | 50.97 | 52.33 | 52.33 | 75,702,806.82 | 146,061,086.00 |
| 08/27/2024 | 50.42 | 51.33 | 50.35 | 51.12 | 51.12 | 61,200,884.97 | 120,598,025.00 |
| 08/26/2024 | 50.17 | 50.70 | 49.96 | 50.65 | 50.65 | 36,690,987.32 | 72,941,184.00 |
| 08/23/2024 | 49.30 | 50.48 | 49.30 | 50.23 | 50.23 | 63,559,721.79 | 127,082,395.00 |
| 08/22/2024 | 49.21 | 49.50 | 48.76 | 49.50 | 49.50 | 103,041,979.68 | 209,326,623.00 |
| 08/21/2024 | 50.00 | 50.00 | 49.48 | 49.70 | 49.70 | 43,561,115.84 | 87,651,272.00 |
| 08/20/2024 | 50.07 | 50.28 | 49.86 | 50.24 | 50.24 | 56,191,000.41 | 112,264,155.00 |
| 08/19/2024 | 50.00 | 50.28 | 49.75 | 50.19 | 50.19 | 32,611,044.62 | 65,195,353.00 |
| 08/16/2024 | 50.11 | 50.34 | 49.80 | 49.95 | 49.95 | 36,477,397.77 | 72,879,811.00 |
| 08/15/2024 | 49.75 | 50.29 | 49.63 | 50.29 | 50.29 | 31,634,072.04 | 63,316,362.00 |
| 08/14/2024 | 49.15 | 49.99 | 48.96 | 49.85 | 49.85 | 34,945,726.63 | 70,639,790.00 |
| 08/13/2024 | 49.16 | 49.57 | 48.81 | 49.10 | 49.10 | 29,768,420.77 | 60,467,710.00 |
| 08/12/2024 | 48.62 | 49.27 | 48.49 | 49.20 | 49.20 | 29,512,361.56 | 60,451,544.00 |
| 08/09/2024 | 48.64 | 48.95 | 48.53 | 48.68 | 48.68 | 27,751,367.39 | 56,907,891.00 |
| 08/08/2024 | 48.07 | 49.15 | 48.02 | 48.80 | 48.80 | 29,886,073.28 | 61,711,546.00 |
| 08/07/2024 | 48.01 | 48.28 | 47.58 | 48.02 | 48.02 | 32,492,993.66 | 67,767,513.00 |
| 08/06/2024 | 46.73 | 47.90 | 46.70 | 47.80 | 47.80 | 34,472,711.41 | 73,261,947.00 |
| 08/05/2024 | 45.00 | 47.25 | 44.50 | 46.78 | 46.78 | 36,846,650.14 | 79,923,392.00 |
| 08/02/2024 | 47.45 | 48.00 | 46.55 | 47.00 | 47.00 | 47,824,996.42 | 101,475,748.00 |
| 08/01/2024 | 49.99 | 50.25 | 48.25 | 48.51 | 48.51 | 72,927,940.35 | 149,121,303.00 |
| 07/31/2024 | 48.71 | 50.50 | 48.70 | 50.25 | 50.25 | 36,990,591.83 | 75,144,666.00 |
| 07/30/2024 | 47.81 | 48.65 | 47.60 | 48.25 | 48.25 | 32,922,172.04 | 68,532,893.00 |
| 07/29/2024 | 47.90 | 48.47 | 47.64 | 48.05 | 48.05 | 28,030,817.25 | 58,356,476.00 |
| 07/26/2024 | 47.37 | 48.15 | 47.37 | 47.90 | 47.90 | 29,359,808.77 | 61,495,574.00 |
| 07/25/2024 | 47.10 | 47.77 | 47.05 | 47.21 | 47.21 | 25,566,725.19 | 53,893,712.00 |
| 07/24/2024 | 48.10 | 48.45 | 47.60 | 47.85 | 47.85 | 27,291,377.57 | 56,923,976.00 |
| 07/23/2024 | 48.75 | 49.27 | 48.32 | 48.55 | 48.55 | 72,943,056.89 | 150,069,103.00 |
| 07/22/2024 | 46.50 | 48.79 | 46.50 | 48.75 | 48.75 | 29,610,899.17 | 62,282,676.00 |
| 07/19/2024 | 48.01 | 48.08 | 46.92 | 47.00 | 47.00 | 68,501,453.43 | 143,496,473.00 |
| 07/18/2024 | 48.56 | 48.80 | 48.00 | 48.21 | 48.21 | 98,379,139.82 | 203,870,782.00 |
| 07/17/2024 | 48.52 | 48.86 | 48.00 | 48.70 | 48.70 | 75,770,116.06 | 156,614,168.00 |
| 07/16/2024 | 48.40 | 49.60 | 47.52 | 49.15 | 49.15 | 46,361,398.24 | 95,814,325.00 |
| 07/15/2024 | 50.00 | 50.21 | 48.72 | 49.10 | 49.10 | 34,692,841.29 | 70,269,119.00 |
| 07/12/2024 | 50.67 | 50.98 | 49.70 | 49.78 | 49.78 | 25,945,100.05 | 51,649,582.00 |
| 07/11/2024 | 51.53 | 51.99 | 50.50 | 51.00 | 51.00 | 29,297,377.96 | 57,028,329.00 |
| 07/10/2024 | 49.52 | 51.59 | 49.52 | 51.30 | 51.30 | 21,695,955.55 | 42,614,380.00 |
| 07/08/2024 | 48.01 | 49.64 | 48.01 | 49.42 | 49.42 | 14,439,131.62 | 29,402,346.00 |
| 07/05/2024 | 53.28 | 53.55 | 52.94 | 53.15 | 53.15 | 20,080,972.32 | 37,800,688.00 |
| 07/04/2024 | 53.17 | 53.40 | 52.65 | 53.20 | 53.20 | 29,811,853.97 | 56,259,402.00 |
| 07/03/2024 | 53.60 | 53.87 | 53.15 | 53.36 | 53.36 | 22,246,279.44 | 41,637,620.00 |
| 07/02/2024 | 53.55 | 53.73 | 52.31 | 53.12 | 53.12 | 28,623,686.68 | 53,943,198.00 |
| 07/01/2024 | 54.85 | 55.00 | 53.59 | 53.80 | 53.80 | 25,618,273.58 | 47,342,768.00 |
| 06/28/2024 | 56.25 | 56.50 | 55.15 | 55.15 | 55.15 | 18,651,949.44 | 33,542,197.00 |
| 06/27/2024 | 55.35 | 56.10 | 55.19 | 55.79 | 55.79 | 15,811,384.74 | 28,421,226.00 |
| 06/26/2024 | 55.40 | 55.72 | 55.01 | 55.52 | 55.52 | 20,070,773.67 | 36,204,904.00 |
| 06/25/2024 | 55.11 | 55.59 | 55.03 | 55.31 | 55.31 | 20,697,113.22 | 37,425,697.00 |
| 06/24/2024 | 55.80 | 55.99 | 55.06 | 55.45 | 55.45 | 17,319,990.08 | 31,151,754.00 |
| 06/19/2024 | 57.14 | 57.50 | 56.11 | 56.28 | 56.28 | 30,877,796.75 | 54,528,308.00 |
| 06/18/2024 | 56.30 | 57.46 | 56.30 | 57.15 | 57.15 | 16,077,079.09 | 28,309,666.00 |
| 06/14/2024 | 56.24 | 56.84 | 55.95 | 56.45 | 56.45 | 17,464,541.96 | 31,011,106.00 |
| 06/13/2024 | 55.80 | 57.00 | 55.40 | 56.20 | 56.20 | 25,000,268.07 | 44,684,620.00 |
| 06/12/2024 | 53.54 | 54.38 | 53.48 | 53.81 | 53.81 | 19,233,851.22 | 35,638,185.00 |
| 06/11/2024 | 53.70 | 54.21 | 53.11 | 53.45 | 53.45 | 20,066,977.72 | 37,417,399.00 |
| 06/10/2024 | 51.35 | 54.50 | 51.12 | 54.25 | 54.25 | 20,388,383.75 | 38,415,951.00 |
| 06/07/2024 | 50.40 | 51.60 | 49.75 | 51.50 | 51.50 | 21,942,921.24 | 43,232,207.00 |
| 06/06/2024 | 52.00 | 52.34 | 50.25 | 50.55 | 50.55 | 26,552,890.63 | 51,805,199.00 |
| 06/05/2024 | 52.89 | 53.68 | 52.05 | 52.35 | 52.35 | 20,699,871.44 | 39,156,823.00 |
| 06/04/2024 | 54.48 | 54.48 | 53.10 | 53.24 | 53.24 | 20,075,533.48 | 37,373,337.00 |
| 06/03/2024 | 55.91 | 56.30 | 54.68 | 54.87 | 54.87 | 18,905,160.85 | 33,962,041.00 |
| 05/31/2024 | 57.91 | 58.10 | 56.30 | 56.50 | 56.50 | 20,412,703.17 | 35,837,689.00 |
| 05/30/2024 | 57.31 | 58.49 | 57.31 | 57.85 | 57.85 | 17,877,102.21 | 30,853,583.00 |
| 05/29/2024 | 55.86 | 57.50 | 55.85 | 56.79 | 56.79 | 20,277,880.57 | 35,637,119.00 |
| 05/28/2024 | 54.99 | 56.65 | 54.50 | 55.85 | 55.85 | 17,817,034.61 | 32,292,478.00 |
| 05/27/2024 | 54.65 | 55.60 | 53.77 | 55.00 | 55.00 | 16,877,709.53 | 30,799,229.00 |
| 05/24/2024 | 54.50 | 54.74 | 54.05 | 54.44 | 54.44 | 16,751,014.31 | 30,824,123.00 |
| 05/23/2024 | 55.10 | 55.74 | 54.26 | 54.65 | 54.65 | 24,253,822.44 | 44,050,490.00 |
| 05/22/2024 | 57.98 | 57.98 | 55.67 | 55.81 | 55.81 | 27,768,068.90 | 49,090,962.00 |
| 05/21/2024 | 59.00 | 59.01 | 57.85 | 58.14 | 58.14 | 21,956,568.59 | 37,675,333.00 |
| 05/20/2024 | 58.01 | 59.41 | 57.75 | 59.03 | 59.03 | 17,938,238.25 | 30,648,970.00 |
| 05/17/2024 | 58.60 | 58.93 | 58.30 | 58.49 | 58.49 | 19,270,822.67 | 32,921,968.00 |
| 05/16/2024 | 59.99 | 60.10 | 59.12 | 59.12 | 59.12 | 17,263,934.34 | 28,995,485.00 |
| 05/15/2024 | 59.02 | 60.00 | 58.71 | 60.00 | 60.00 | 20,861,543.97 | 35,168,075.00 |
| 05/14/2024 | 59.55 | 59.89 | 59.00 | 59.30 | 59.30 | 22,909,105.62 | 38,574,596.00 |
| 05/13/2024 | 57.35 | 59.50 | 57.35 | 59.33 | 59.33 | 14,748,490.98 | 25,094,707.00 |
| 05/10/2024 | 57.90 | 58.35 | 57.60 | 58.20 | 58.20 | 10,688,421.23 | 18,431,434.00 |
| 05/09/2024 | 58.70 | 58.80 | 57.65 | 58.23 | 58.23 | 17,195,792.03 | 29,597,306.00 |
| 05/08/2024 | 58.99 | 59.39 | 58.69 | 58.81 | 58.81 | 17,254,344.69 | 29,246,750.00 |
| 05/07/2024 | 59.15 | 59.90 | 59.11 | 59.39 | 59.39 | 15,855,675.98 | 26,707,278.00 |
| 05/06/2024 | 57.92 | 59.35 | 57.92 | 59.25 | 59.25 | 20,437,021.03 | 34,844,384.00 |
| 05/03/2024 | 58.70 | 59.19 | 58.00 | 58.23 | 58.23 | 19,457,377.13 | 33,264,488.00 |
| 05/02/2024 | 58.21 | 58.70 | 58.21 | 58.55 | 58.55 | 14,958,427.48 | 25,577,674.00 |
| 04/30/2024 | 59.10 | 59.80 | 58.10 | 58.70 | 58.70 | 24,051,485.95 | 40,829,145.00 |
| 04/29/2024 | 58.17 | 59.11 | 58.12 | 59.04 | 59.04 | 15,953,459.37 | 27,194,018.00 |
| 04/26/2024 | 57.11 | 58.24 | 57.11 | 58.17 | 58.17 | 15,374,673.29 | 26,521,606.00 |
| 04/25/2024 | 57.02 | 58.57 | 57.02 | 57.54 | 57.54 | 18,110,892.75 | 31,337,453.00 |
| 04/24/2024 | 59.43 | 59.43 | 57.85 | 57.91 | 57.91 | 19,782,101.47 | 33,959,457.00 |
| 04/23/2024 | 59.90 | 59.93 | 59.13 | 59.59 | 59.59 | 18,059,666.37 | 30,296,370.00 |
| 04/22/2024 | 57.56 | 60.29 | 57.56 | 60.10 | 60.10 | 16,160,636.67 | 27,346,048.00 |
| 04/19/2024 | 57.62 | 58.30 | 57.41 | 57.41 | 57.41 | 20,249,403.86 | 34,978,885.00 |
| 04/18/2024 | 56.70 | 58.45 | 56.11 | 57.95 | 57.95 | 21,376,231.98 | 36,989,865.00 |
| 04/17/2024 | 54.31 | 56.98 | 54.05 | 56.70 | 56.70 | 17,828,299.46 | 32,466,653.00 |
| 04/16/2024 | 53.89 | 54.08 | 53.10 | 53.75 | 53.75 | 20,561,893.32 | 38,401,244.00 |
| 04/15/2024 | 55.00 | 55.50 | 54.13 | 54.30 | 54.30 | 20,220,934.29 | 36,992,074.00 |
| 04/12/2024 | 55.71 | 56.44 | 54.77 | 54.90 | 54.90 | 16,466,005.07 | 29,691,671.00 |
| 04/11/2024 | 54.95 | 56.74 | 54.18 | 56.46 | 56.46 | 20,120,725.10 | 36,353,876.00 |
| 04/10/2024 | 57.50 | 57.50 | 55.21 | 55.40 | 55.40 | 21,807,026.51 | 38,634,018.00 |
| 04/09/2024 | 58.81 | 59.49 | 57.50 | 57.67 | 57.67 | 21,975,869.34 | 37,437,536.00 |
| 04/08/2024 | 56.90 | 59.55 | 56.03 | 58.70 | 58.70 | 19,526,249.81 | 33,724,485.00 |
| 04/05/2024 | 56.26 | 57.17 | 56.17 | 56.90 | 56.90 | 19,616,892.73 | 34,698,072.00 |
| 04/04/2024 | 55.90 | 56.43 | 55.25 | 56.00 | 56.00 | 19,571,693.12 | 34,944,427.00 |
| 04/03/2024 | 53.78 | 56.00 | 52.46 | 56.00 | 56.00 | 19,483,735.65 | 35,628,472.00 |
| 03/27/2024 | 53.89 | 54.45 | 53.52 | 54.08 | 54.08 | 13,202,772.76 | 24,467,633.00 |
| 03/26/2024 | 53.85 | 54.19 | 53.41 | 53.90 | 53.90 | 17,058,716.65 | 31,687,094.00 |
| 03/25/2024 | 53.30 | 54.20 | 52.90 | 54.10 | 54.10 | 14,733,849.96 | 27,401,931.00 |
| 03/22/2024 | 52.60 | 53.64 | 52.02 | 53.37 | 53.37 | 20,251,316.78 | 38,432,947.00 |
| 03/21/2024 | 53.00 | 53.00 | 51.46 | 52.42 | 52.42 | 25,512,278.96 | 49,000,749.00 |
| 03/20/2024 | 50.80 | 52.49 | 50.80 | 52.09 | 52.09 | 20,395,518.52 | 39,731,507.00 |
| 03/19/2024 | 49.82 | 50.99 | 49.76 | 50.37 | 50.37 | 18,416,398.42 | 36,605,137.00 |
| 03/18/2024 | 48.21 | 49.75 | 48.21 | 49.61 | 49.61 | 14,447,207.40 | 29,426,794.00 |
| 03/15/2024 | 47.50 | 48.55 | 47.21 | 48.50 | 48.50 | 14,770,663.00 | 30,639,822.00 |
| 03/14/2024 | 48.31 | 48.65 | 47.75 | 47.80 | 47.80 | 16,108,752.51 | 33,598,054.00 |
| 03/13/2024 | 47.82 | 48.96 | 47.70 | 48.79 | 48.79 | 14,715,251.91 | 30,294,989.00 |
| 03/12/2024 | 46.75 | 47.90 | 46.50 | 47.66 | 47.66 | 16,421,067.70 | 34,987,829.00 |
| 03/11/2024 | 46.15 | 47.30 | 46.14 | 46.85 | 46.85 | 12,243,635.02 | 26,261,230.00 |
| 03/08/2024 | 47.40 | 47.40 | 46.50 | 46.75 | 46.75 | 11,609,080.88 | 24,702,429.00 |
| 03/07/2024 | 47.55 | 47.81 | 46.91 | 47.45 | 47.45 | 10,915,990.09 | 23,088,642.00 |
| 03/06/2024 | 46.15 | 47.95 | 46.15 | 47.90 | 47.90 | 13,153,401.72 | 27,863,520.00 |
| 03/05/2024 | 47.01 | 47.10 | 46.10 | 46.65 | 46.65 | 11,776,861.92 | 25,228,768.00 |
| 03/04/2024 | 47.11 | 50.00 | 47.00 | 47.40 | 47.40 | 17,533,921.78 | 36,823,918.00 |
| 03/01/2024 | 45.31 | 46.53 | 45.09 | 46.40 | 46.40 | 20,767,951.41 | 45,453,351.00 |
| 02/29/2024 | 44.90 | 46.25 | 44.50 | 45.75 | 45.75 | 16,667,064.87 | 36,659,016.00 |
| 02/28/2024 | 43.20 | 45.00 | 42.52 | 44.80 | 44.80 | 10,983,213.83 | 24,915,729.00 |
| 02/27/2024 | 44.26 | 44.70 | 43.50 | 43.50 | 43.50 | 12,412,669.00 | 28,197,432.00 |
| 02/26/2024 | 44.80 | 45.25 | 44.00 | 44.80 | 44.80 | 10,673,463.41 | 23,900,892.00 |
| 02/23/2024 | 45.76 | 46.30 | 44.53 | 44.99 | 44.99 | 13,941,195.86 | 30,627,550.00 |
| 02/22/2024 | 44.20 | 45.81 | 44.20 | 45.81 | 45.81 | 15,733,378.35 | 34,931,720.00 |
| 02/21/2024 | 44.86 | 44.90 | 43.85 | 43.96 | 43.96 | 15,501,702.23 | 35,059,516.00 |
| 02/20/2024 | 45.51 | 46.30 | 44.65 | 44.85 | 44.85 | 20,135,904.70 | 44,130,017.00 |
| 02/19/2024 | 45.10 | 46.71 | 45.10 | 45.63 | 45.63 | 17,615,429.36 | 38,214,800.00 |
| 02/16/2024 | 43.85 | 46.00 | 43.85 | 45.11 | 45.11 | 16,819,413.92 | 37,641,148.00 |
| 02/15/2024 | 42.11 | 44.39 | 42.11 | 44.30 | 44.30 | 14,415,274.29 | 33,106,959.00 |
| 02/14/2024 | 40.30 | 43.00 | 40.10 | 42.70 | 42.70 | 15,305,362.47 | 36,314,540.00 |
| 02/09/2024 | 40.41 | 41.00 | 40.41 | 40.80 | 40.80 | 6,762,342.03 | 16,578,384.00 |
| 02/08/2024 | 40.58 | 41.14 | 40.57 | 40.70 | 40.70 | 10,916,273.13 | 26,683,674.00 |
| 02/07/2024 | 41.32 | 41.32 | 40.50 | 40.70 | 40.70 | 16,511,268.26 | 40,397,440.00 |
| 02/06/2024 | 41.50 | 42.70 | 40.50 | 42.60 | 42.60 | 12,460,932.52 | 29,880,561.00 |
| 02/05/2024 | 39.72 | 41.90 | 39.72 | 41.50 | 41.50 | 10,289,501.54 | 25,140,343.00 |
| 02/02/2024 | 39.50 | 40.05 | 39.41 | 39.87 | 39.87 | 8,868,178.02 | 22,346,250.00 |
| 02/01/2024 | 39.50 | 39.80 | 39.31 | 39.65 | 39.65 | 7,393,620.40 | 18,693,857.00 |
| 01/31/2024 | 39.60 | 39.85 | 39.01 | 39.60 | 39.60 | 9,733,265.02 | 24,597,290.00 |
| 01/30/2024 | 39.88 | 40.50 | 39.51 | 39.51 | 39.51 | 9,864,753.34 | 24,714,304.00 |
| 01/29/2024 | 39.78 | 40.38 | 38.80 | 40.00 | 40.00 | 8,400,067.21 | 21,267,722.00 |
| 01/26/2024 | 40.16 | 40.99 | 40.00 | 40.05 | 40.05 | 12,589,695.47 | 31,006,252.00 |
| 01/25/2024 | 39.60 | 40.90 | 39.30 | 40.50 | 40.50 | 8,953,841.80 | 22,428,431.00 |
| 01/24/2024 | 39.55 | 40.19 | 39.43 | 39.60 | 39.60 | 10,066,469.52 | 25,262,278.00 |
| 01/23/2024 | 38.59 | 39.71 | 38.40 | 39.20 | 39.20 | 9,995,984.57 | 25,660,560.00 |
| 01/22/2024 | 37.11 | 39.20 | 37.11 | 39.05 | 39.05 | 9,456,160.27 | 24,667,423.00 |
| 01/19/2024 | 37.60 | 37.60 | 37.08 | 37.40 | 37.40 | 7,645,851.47 | 20,475,337.00 |
| 01/18/2024 | 37.02 | 37.90 | 37.02 | 37.70 | 37.70 | 12,513,224.70 | 33,391,381.00 |
| 01/17/2024 | 37.40 | 37.55 | 36.81 | 37.38 | 37.38 | 11,618,609.49 | 31,188,166.00 |
| 01/16/2024 | 37.63 | 37.90 | 37.30 | 37.40 | 37.40 | 8,640,632.66 | 23,008,690.00 |
| 01/15/2024 | 37.21 | 37.95 | 37.21 | 37.80 | 37.80 | 9,239,899.07 | 24,555,673.00 |
| 01/12/2024 | 37.56 | 38.10 | 37.43 | 37.60 | 37.60 | 9,444,874.26 | 25,004,388.00 |
| 01/11/2024 | 37.25 | 38.60 | 37.21 | 37.74 | 37.74 | 11,278,998.58 | 29,769,730.00 |
| 01/10/2024 | 35.14 | 37.39 | 35.14 | 37.10 | 37.10 | 13,202,834.81 | 36,386,558.00 |
| 01/09/2024 | 36.02 | 36.90 | 35.25 | 35.50 | 35.50 | 9,989,844.37 | 27,885,947.00 |
| 01/08/2024 | 36.78 | 37.55 | 36.26 | 36.40 | 36.40 | 10,682,096.36 | 28,803,584.00 |
| 01/05/2024 | 36.61 | 37.79 | 36.59 | 37.29 | 37.29 | 10,905,178.99 | 29,199,706.00 |
| 01/04/2024 | 38.00 | 38.30 | 37.31 | 37.90 | 37.90 | 16,246,513.94 | 42,780,639.00 |
| 01/03/2024 | 38.01 | 38.57 | 37.45 | 38.20 | 38.20 | 15,158,273.06 | 39,796,841.00 |
| 01/02/2024 | 37.13 | 38.75 | 37.13 | 38.45 | 38.45 | 16,653,142.46 | 43,638,620.00 |
| 12/29/2023 | 37.07 | 38.23 | 36.50 | 37.85 | 37.85 | 11,211,984.11 | 30,088,218.00 |
| 12/28/2023 | 38.30 | 38.34 | 37.50 | 37.60 | 37.60 | 14,326,489.26 | 37,730,424.00 |
| 12/27/2023 | 38.15 | 38.66 | 38.15 | 38.30 | 38.30 | 12,966,253.32 | 33,707,437.00 |
| 12/26/2023 | 38.08 | 38.80 | 37.83 | 38.62 | 38.62 | 21,612,179.59 | 56,598,326.00 |
| 12/22/2023 | 38.11 | 38.89 | 37.90 | 38.51 | 38.51 | 18,876,757.13 | 49,318,509.00 |
| 12/21/2023 | 38.75 | 39.50 | 38.50 | 38.70 | 38.70 | 16,399,993.16 | 42,334,222.00 |
| 12/20/2023 | 38.90 | 39.02 | 37.90 | 38.64 | 38.64 | 18,312,214.83 | 47,501,752.00 |
| 12/19/2023 | 39.50 | 39.90 | 38.40 | 38.40 | 38.40 | 14,072,476.12 | 35,796,098.00 |
| 12/18/2023 | 38.65 | 40.00 | 38.20 | 40.00 | 40.00 | 14,482,210.39 | 36,741,836.00 |
| 12/15/2023 | 38.99 | 39.52 | 38.61 | 38.65 | 38.65 | 15,099,989.07 | 38,637,413.00 |
| 12/14/2023 | 38.18 | 39.49 | 38.01 | 39.49 | 39.49 | 18,001,577.84 | 46,414,363.00 |
| 12/13/2023 | 37.50 | 41.15 | 37.25 | 38.15 | 38.15 | 12,717,210.35 | 33,587,826.00 |
| 12/12/2023 | 36.50 | 37.10 | 36.30 | 36.86 | 36.86 | 13,145,940.47 | 35,942,199.00 |
| 12/11/2023 | 36.50 | 37.40 | 36.00 | 36.42 | 36.42 | 19,824,938.16 | 54,337,283.00 |
| 12/07/2023 | 37.00 | 38.08 | 36.60 | 37.15 | 37.15 | 31,102,020.31 | 83,374,315.00 |
| 12/06/2023 | 35.10 | 37.90 | 35.07 | 37.00 | 37.00 | 27,820,531.21 | 77,465,117.00 |
| 12/05/2023 | 34.55 | 35.60 | 34.55 | 35.40 | 35.40 | 31,699,625.25 | 90,547,611.00 |
| 12/04/2023 | 34.60 | 35.20 | 34.25 | 34.83 | 34.83 | 33,375,447.07 | 95,822,327.00 |
| 12/01/2023 | 34.80 | 35.60 | 34.11 | 34.80 | 34.80 | 31,958,220.06 | 91,533,549.00 |
| 11/30/2023 | 33.70 | 35.90 | 33.43 | 34.80 | 34.80 | 28,727,696.82 | 83,026,513.00 |
| 11/29/2023 | 33.61 | 34.70 | 33.51 | 34.10 | 34.10 | 20,297,290.74 | 59,877,073.00 |
| 11/28/2023 | 33.29 | 34.08 | 32.61 | 33.55 | 33.55 | 20,546,409.38 | 61,888,806.00 |
| 11/27/2023 | 33.00 | 34.20 | 32.80 | 33.51 | 33.51 | 22,279,320.43 | 66,439,931.00 |
| 11/24/2023 | 33.05 | 34.49 | 31.99 | 33.45 | 33.45 | 21,424,937.36 | 63,666,888.00 |
| 11/23/2023 | 31.11 | 33.00 | 30.75 | 32.70 | 32.70 | 20,978,970.31 | 67,002,707.00 |
| 11/22/2023 | 30.17 | 31.53 | 30.17 | 31.35 | 31.35 | 25,364,870.70 | 82,385,837.00 |
| 11/21/2023 | 28.10 | 30.00 | 28.10 | 30.00 | 30.00 | 27,903,049.48 | 96,076,881.00 |
| 11/17/2023 | 26.55 | 26.99 | 25.00 | 26.60 | 26.60 | 42,390,043.33 | 162,302,342.00 |
| 11/16/2023 | 26.16 | 27.20 | 26.16 | 27.20 | 27.20 | 35,768,932.21 | 134,371,806.00 |
| 11/15/2023 | 26.01 | 26.50 | 25.88 | 26.50 | 26.50 | 31,618,303.17 | 121,126,280.00 |
| 11/14/2023 | 26.05 | 26.40 | 25.75 | 26.30 | 26.30 | 32,722,310.21 | 125,512,338.00 |
| 11/13/2023 | 26.23 | 26.63 | 25.58 | 26.45 | 26.45 | 30,385,543.09 | 116,142,431.00 |
| 11/10/2023 | 26.01 | 26.68 | 25.61 | 26.65 | 26.65 | 35,318,855.43 | 135,797,280.00 |
| 11/09/2023 | 26.40 | 26.50 | 25.92 | 26.10 | 26.10 | 25,893,024.05 | 98,930,785.00 |
| 11/08/2023 | 26.17 | 26.80 | 26.07 | 26.50 | 26.50 | 41,912,154.26 | 158,017,427.00 |
| 11/07/2023 | 25.86 | 26.89 | 25.60 | 26.39 | 26.39 | 36,014,472.58 | 137,278,217.00 |
| 11/03/2023 | 25.35 | 26.37 | 25.35 | 26.06 | 26.06 | 29,371,380.49 | 113,230,373.00 |
| 11/02/2023 | 25.20 | 26.02 | 24.75 | 25.52 | 25.52 | 36,235,156.19 | 143,718,281.00 |
| 11/01/2023 | 24.54 | 25.41 | 24.54 | 25.25 | 25.25 | 32,882,817.07 | 130,994,979.00 |
| 10/31/2023 | 24.55 | 25.10 | 24.50 | 24.95 | 24.95 | 32,642,885.76 | 131,614,976.00 |
| 10/30/2023 | 24.50 | 25.34 | 23.80 | 25.00 | 25.00 | 24,780,217.51 | 101,374,621.00 |
| 10/27/2023 | 25.20 | 25.49 | 24.30 | 24.65 | 24.65 | 24,148,592.86 | 97,035,309.00 |
| 10/26/2023 | 25.90 | 26.15 | 25.17 | 25.55 | 25.55 | 33,295,473.39 | 129,857,433.00 |
| 10/25/2023 | 25.95 | 26.25 | 25.31 | 26.15 | 26.15 | 29,299,086.24 | 113,300,665.00 |
| 10/24/2023 | 24.55 | 26.03 | 24.55 | 26.00 | 26.00 | 24,769,885.98 | 97,512,827.00 |
| 10/23/2023 | 25.79 | 26.80 | 24.20 | 24.30 | 24.30 | 38,049,098.71 | 150,281,616.00 |
| 10/20/2023 | 27.00 | 28.33 | 26.72 | 28.23 | 28.23 | 77,596,181.05 | 281,807,721.00 |
| 10/19/2023 | 27.00 | 27.62 | 26.70 | 27.80 | 27.80 | 76,538,183.17 | 0.00 |
| 10/18/2023 | 26.95 | 27.85 | 26.00 | 27.80 | 27.80 | 100,825,088.35 | 372,236,324.00 |
| 10/17/2023 | 26.40 | 27.49 | 26.10 | 27.42 | 27.42 | 72,963,588.62 | 271,630,664.00 |
| 10/12/2023 | 26.62 | 26.83 | 25.90 | 26.82 | 26.82 | 89,264,927.96 | 335,620,220.00 |
| 10/11/2023 | 26.20 | 26.92 | 25.78 | 26.92 | 26.92 | 86,842,080.36 | 324,345,041.00 |
| 10/10/2023 | 25.90 | 26.97 | 25.55 | 26.82 | 26.82 | 84,889,040.30 | 317,565,872.00 |
| 10/09/2023 | 25.50 | 26.69 | 25.10 | 26.42 | 26.42 | 70,222,795.18 | 266,308,510.00 |
| 10/06/2023 | 26.01 | 26.25 | 25.10 | 26.15 | 26.15 | 76,710,165.09 | 295,830,912.00 |
| 10/05/2023 | 27.00 | 27.20 | 26.35 | 26.75 | 26.75 | 101,512,517.38 | 378,497,433.00 |
| 10/04/2023 | 27.45 | 27.77 | 26.64 | 27.73 | 27.73 | 84,574,821.91 | 306,376,440.00 |
| 10/03/2023 | 28.00 | 28.10 | 27.25 | 28.01 | 28.01 | 85,211,908.88 | 305,872,661.00 |
| 10/02/2023 | 28.50 | 29.22 | 28.13 | 28.51 | 28.51 | 66,792,046.26 | 231,860,775.00 |
| 09/29/2023 | 29.29 | 29.50 | 28.76 | 29.23 | 29.23 | 68,222,514.24 | 234,137,536.00 |
| 09/28/2023 | 30.01 | 30.37 | 29.40 | 29.90 | 29.90 | 63,451,157.50 | 211,289,198.00 |
| 09/27/2023 | 29.90 | 30.55 | 29.75 | 30.46 | 30.46 | 56,153,239.72 | 184,934,657.00 |
| 09/26/2023 | 29.35 | 30.40 | 29.35 | 30.38 | 30.38 | 49,167,464.09 | 163,261,735.00 |
| 09/25/2023 | 28.81 | 30.20 | 28.52 | 29.89 | 29.89 | 40,656,705.03 | 138,422,175.00 |
| 09/22/2023 | 29.00 | 29.45 | 28.80 | 29.39 | 29.39 | 37,945,053.20 | 129,983,742.00 |
| 09/21/2023 | 29.54 | 29.54 | 28.81 | 29.40 | 29.40 | 38,649,256.02 | 132,294,956.00 |
| 09/20/2023 | 30.30 | 30.48 | 29.75 | 30.14 | 30.14 | 38,744,596.55 | 128,598,370.00 |
| 09/19/2023 | 30.80 | 31.10 | 30.28 | 31.19 | 31.19 | 46,314,485.87 | 0.00 |
| 09/18/2023 | 30.25 | 31.48 | 30.22 | 31.19 | 31.19 | 36,047,094.03 | 117,166,356.00 |
| 09/15/2023 | 30.71 | 30.95 | 30.25 | 30.83 | 30.83 | 36,638,797.25 | 119,485,562.00 |
| 09/14/2023 | 30.63 | 31.08 | 30.62 | 31.07 | 31.07 | 33,127,957.62 | 106,981,484.00 |
| 09/13/2023 | 30.34 | 31.07 | 30.34 | 31.05 | 31.05 | 35,553,930.57 | 115,153,916.00 |
| 09/12/2023 | 30.30 | 30.97 | 30.11 | 30.96 | 30.96 | 38,056,045.94 | 124,448,635.00 |
| 09/11/2023 | 30.50 | 30.80 | 30.01 | 30.75 | 30.75 | 31,563,917.10 | 103,464,769.00 |
| 09/08/2023 | 31.25 | 31.88 | 30.55 | 30.97 | 30.97 | 36,687,758.98 | 117,583,932.00 |
| 09/07/2023 | 31.25 | 31.85 | 31.07 | 31.84 | 31.84 | 35,878,906.92 | 113,109,641.00 |
| 09/06/2023 | 31.50 | 32.03 | 31.02 | 32.01 | 32.01 | 38,870,824.75 | 122,947,439.00 |
| 09/05/2023 | 32.10 | 32.45 | 31.54 | 32.20 | 32.20 | 45,072,429.62 | 140,135,925.00 |
| 09/04/2023 | 32.80 | 32.94 | 31.50 | 32.93 | 32.93 | 38,689,779.87 | 118,613,797.00 |
| 09/01/2023 | 33.00 | 33.30 | 32.63 | 33.17 | 33.17 | 36,265,965.59 | 109,719,103.00 |
| 08/31/2023 | 34.00 | 34.11 | 32.82 | 33.67 | 33.67 | 37,784,830.84 | 112,389,583.00 |
| 08/30/2023 | 35.02 | 35.27 | 33.00 | 34.41 | 34.41 | 38,453,346.99 | 111,106,170.00 |
| 08/29/2023 | 34.05 | 35.29 | 34.05 | 35.28 | 35.28 | 38,187,904.60 | 109,212,979.00 |
| 08/28/2023 | 33.01 | 34.75 | 33.01 | 34.70 | 34.70 | 32,665,257.11 | 95,439,112.00 |
| 08/25/2023 | 32.02 | 33.73 | 32.02 | 33.69 | 33.69 | 30,748,668.16 | 93,310,283.00 |
| 08/24/2023 | 32.49 | 32.85 | 31.60 | 32.80 | 32.80 | 30,093,175.06 | 92,878,488.00 |
| 08/23/2023 | 32.15 | 32.78 | 31.63 | 32.75 | 32.75 | 30,168,803.40 | 92,978,694.00 |
| 08/22/2023 | 31.26 | 32.60 | 31.03 | 32.59 | 32.59 | 26,970,928.06 | 84,013,513.00 |
| 08/18/2023 | 29.80 | 31.80 | 29.50 | 31.68 | 31.68 | 34,850,842.46 | 113,246,938.00 |
| 08/17/2023 | 28.45 | 30.39 | 27.85 | 30.36 | 30.36 | 29,697,744.74 | 101,126,308.00 |
| 08/16/2023 | 27.51 | 28.99 | 26.56 | 28.90 | 28.90 | 18,330,206.04 | 65,171,229.00 |
| 08/15/2023 | 28.50 | 28.50 | 27.10 | 27.87 | 27.87 | 15,227,441.90 | 54,982,609.00 |
| 08/14/2023 | 28.90 | 30.40 | 27.05 | 28.50 | 28.50 | 21,886,078.64 | 75,332,530.00 |
| 08/11/2023 | 32.85 | 33.00 | 31.82 | 32.64 | 32.64 | 93,500,024.58 | 286,463,508.00 |
| 08/10/2023 | 32.39 | 33.45 | 31.76 | 33.34 | 33.34 | 99,392,224.64 | 303,174,963.00 |
| 08/09/2023 | 32.03 | 32.78 | 31.01 | 32.77 | 32.77 | 93,372,206.67 | 290,527,010.00 |
| 08/08/2023 | 32.23 | 33.20 | 26.25 | 32.70 | 32.70 | 91,082,788.55 | 279,315,502.00 |
| 08/07/2023 | 31.29 | 32.90 | 31.08 | 32.88 | 32.88 | 46,644,965.41 | 145,024,564.00 |
| 08/04/2023 | 30.99 | 31.68 | 30.75 | 31.59 | 31.59 | 42,517,336.40 | 135,322,135.00 |
| 08/03/2023 | 30.50 | 31.44 | 30.16 | 31.35 | 31.35 | 35,643,943.13 | 114,307,584.00 |
| 08/02/2023 | 30.40 | 31.34 | 30.40 | 31.26 | 31.26 | 53,779,428.53 | 173,040,006.00 |
| 08/01/2023 | 30.11 | 31.20 | 29.84 | 31.04 | 31.04 | 52,692,204.96 | 171,674,082.00 |
| 07/31/2023 | 30.18 | 30.71 | 30.16 | 30.70 | 30.70 | 37,779,805.65 | 123,659,475.00 |
| 07/28/2023 | 29.80 | 30.50 | 29.80 | 30.38 | 30.38 | 44,153,934.53 | 145,539,638.00 |
| 07/27/2023 | 29.05 | 29.84 | 28.75 | 29.83 | 29.83 | 41,475,497.02 | 140,375,610.00 |
| 07/26/2023 | 29.89 | 29.89 | 28.76 | 29.85 | 29.85 | 37,754,441.98 | 127,734,739.00 |
| 07/25/2023 | 29.40 | 30.40 | 29.20 | 30.14 | 30.14 | 39,227,649.09 | 130,949,823.00 |
| 07/24/2023 | 29.20 | 29.88 | 29.20 | 29.87 | 29.87 | 20,554,968.25 | 69,153,319.00 |
| 07/21/2023 | 28.25 | 29.28 | 28.25 | 29.27 | 29.27 | 18,696,210.83 | 64,229,940.00 |
| 07/20/2023 | 28.15 | 28.85 | 27.76 | 28.81 | 28.81 | 21,572,049.40 | 75,515,858.00 |
| 07/19/2023 | 28.50 | 28.65 | 28.18 | 28.48 | 28.48 | 20,194,890.46 | 70,913,548.00 |
| 07/18/2023 | 28.53 | 28.88 | 28.43 | 28.70 | 28.70 | 25,538,406.77 | 89,153,645.00 |
| 07/17/2023 | 28.84 | 29.50 | 28.71 | 28.90 | 28.90 | 20,873,796.70 | 72,031,984.00 |
| 07/14/2023 | 29.02 | 29.29 | 28.40 | 28.81 | 28.81 | 26,306,151.29 | 90,911,197.00 |
| 07/13/2023 | 29.70 | 29.99 | 29.30 | 29.77 | 29.77 | 22,296,640.88 | 8,428,482.00 |
| 07/12/2023 | 30.35 | 30.57 | 29.44 | 29.72 | 29.72 | 15,917,703.60 | 53,114,482.00 |
| 07/11/2023 | 29.35 | 30.25 | 29.30 | 30.14 | 30.14 | 17,422,484.52 | 58,105,964.00 |
| 07/10/2023 | 28.00 | 29.50 | 27.85 | 29.34 | 29.34 | 8,111,174.98 | 17,154,883.00 |
| 07/07/2023 | 28.01 | 28.20 | 27.29 | 28.15 | 28.15 | 16,136,335.62 | 57,794,505.00 |
| 07/06/2023 | 29.60 | 29.60 | 28.08 | 28.29 | 28.29 | 15,558,916.09 | 54,698,658.00 |
| 07/05/2023 | 30.80 | 31.30 | 30.00 | 30.16 | 30.16 | 15,607,422.37 | 51,316,716.00 |
| 07/04/2023 | 30.51 | 31.04 | 30.00 | 30.71 | 30.71 | 10,105,881.89 | 33,092,379.00 |
| 07/03/2023 | 29.48 | 31.00 | 29.48 | 30.62 | 30.62 | 7,350,249.73 | 24,174,636.00 |
| 06/30/2023 | 29.00 | 29.59 | 29.00 | 29.47 | 29.47 | 6,443,528.27 | 21,985,038.00 |
| 06/29/2023 | 28.71 | 29.24 | 28.71 | 28.94 | 28.94 | 8,591,036.61 | 29,681,084.00 |
| 06/28/2023 | 27.92 | 28.90 | 27.92 | 28.78 | 28.78 | 9,123,204.69 | 31,894,032.00 |
| 06/27/2023 | 28.20 | 28.20 | 27.79 | 28.06 | 28.06 | 15,582,404.22 | 55,561,884.00 |
| 06/26/2023 | 27.50 | 29.00 | 27.50 | 28.26 | 28.26 | 12,511,414.81 | 44,378,409.00 |
| 06/23/2023 | 26.15 | 26.74 | 26.01 | 26.70 | 26.70 | 19,283,935.76 | 72,538,043.00 |
| 06/22/2023 | 26.03 | 28.00 | 26.01 | 26.74 | 26.74 | 14,266,289.50 | 53,306,727.00 |
| 06/21/2023 | 23.77 | 26.25 | 23.77 | 26.00 | 26.00 | 7,693,808.83 | 30,807,434.00 |
| 06/16/2023 | 23.61 | 23.78 | 23.58 | 23.71 | 23.71 | 16,780,835.99 | 70,819,409.00 |
| 06/15/2023 | 23.30 | 23.89 | 23.30 | 23.81 | 23.81 | 13,469,115.78 | 56,744,311.00 |
| 06/14/2023 | 23.71 | 23.91 | 23.50 | 23.65 | 23.65 | 14,844,656.46 | 62,776,907.00 |
| 06/13/2023 | 23.65 | 24.19 | 23.65 | 23.70 | 23.70 | 10,926,541.75 | 45,804,127.00 |
| 06/12/2023 | 23.01 | 23.90 | 22.97 | 23.65 | 23.65 | 10,725,326.92 | 45,469,551.00 |
| 06/09/2023 | 23.01 | 23.30 | 23.01 | 23.14 | 23.14 | 9,972,455.53 | 43,049,956.00 |
| 06/08/2023 | 23.20 | 23.55 | 23.11 | 23.36 | 23.36 | 11,013,714.64 | 47,159,592.00 |
| 06/07/2023 | 22.87 | 23.76 | 22.80 | 23.50 | 23.50 | 11,035,143.11 | 46,968,510.00 |
| 06/06/2023 | 21.68 | 22.98 | 21.68 | 22.87 | 22.87 | 11,518,120.96 | 51,231,349.00 |
| 06/05/2023 | 21.50 | 21.95 | 21.45 | 21.93 | 21.93 | 9,509,735.02 | 43,625,416.00 |
| 06/02/2023 | 21.90 | 22.00 | 21.51 | 21.79 | 21.79 | 17,489,970.95 | 80,336,632.00 |
| 06/01/2023 | 21.60 | 22.17 | 21.45 | 21.99 | 21.99 | 14,522,049.08 | 66,539,916.00 |
| 05/31/2023 | 21.51 | 21.95 | 21.51 | 21.82 | 21.82 | 10,336,829.19 | 47,383,417.00 |
| 05/30/2023 | 21.65 | 22.05 | 21.65 | 22.02 | 22.02 | 11,395,416.36 | 51,791,499.00 |
| 05/29/2023 | 21.65 | 22.13 | 21.26 | 22.09 | 22.09 | 10,002,918.74 | 45,501,473.00 |
| 05/24/2023 | 21.90 | 22.15 | 21.53 | 22.04 | 22.04 | 18,661,843.44 | 85,061,727.00 |
| 05/23/2023 | 22.00 | 22.20 | 21.60 | 22.16 | 22.16 | 22,883,568.75 | 103,185,317.00 |
| 05/22/2023 | 22.05 | 22.22 | 21.88 | 22.22 | 22.22 | 22,699,361.52 | 102,387,824.00 |
| 05/19/2023 | 21.50 | 22.23 | 21.50 | 22.19 | 22.19 | 18,402,347.39 | 83,357,581.00 |