Cotizacion histórica de AL35D
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 09/12/2025 | 55.00 | 55.39 | 51.90 | 52.00 | 52.00 | 3,584,379.88 | 6,749,331.00 |
| 09/11/2025 | 56.70 | 57.53 | 55.70 | 55.82 | 55.82 | 1,172,460.91 | 2,077,298.00 |
| 09/10/2025 | 55.30 | 56.97 | 55.28 | 56.67 | 56.67 | 1,712,364.71 | 3,042,335.00 |
| 09/09/2025 | 53.00 | 55.54 | 53.00 | 55.30 | 55.30 | 2,809,778.63 | 5,119,650.00 |
| 09/08/2025 | 52.11 | 55.20 | 50.02 | 53.52 | 53.52 | 3,704,519.43 | 6,852,112.00 |
| 09/05/2025 | 60.96 | 60.96 | 59.20 | 59.83 | 59.83 | 10,491,043.40 | 17,561,039.00 |
| 09/04/2025 | 59.72 | 60.13 | 59.07 | 59.78 | 59.78 | 6,846,669.02 | 11,440,055.00 |
| 09/03/2025 | 59.61 | 60.43 | 59.00 | 59.74 | 59.74 | 6,063,925.30 | 10,135,440.00 |
| 09/02/2025 | 60.20 | 60.68 | 59.09 | 59.58 | 59.58 | 5,055,433.91 | 8,458,713.00 |
| 09/01/2025 | 61.95 | 62.10 | 59.62 | 60.20 | 60.20 | 2,487,120.62 | 4,128,562.00 |
| 08/29/2025 | 61.62 | 62.30 | 61.15 | 61.99 | 61.99 | 3,021,781.86 | 4,890,345.00 |
| 08/28/2025 | 61.11 | 62.00 | 61.00 | 62.00 | 62.00 | 3,250,379.44 | 5,292,530.00 |
| 08/27/2025 | 61.25 | 62.50 | 60.65 | 61.06 | 61.06 | 1,904,293.83 | 3,118,350.00 |
| 08/26/2025 | 61.18 | 62.48 | 61.18 | 61.25 | 61.25 | 2,939,429.37 | 4,751,168.00 |
| 08/25/2025 | 63.11 | 64.00 | 61.81 | 61.93 | 61.93 | 2,348,841.51 | 3,759,825.00 |
| 08/22/2025 | 63.36 | 64.99 | 63.36 | 64.15 | 64.15 | 1,581,760.06 | 2,444,565.00 |
| 08/21/2025 | 65.04 | 65.79 | 64.12 | 64.30 | 64.30 | 2,210,421.78 | 3,382,657.00 |
| 08/20/2025 | 66.35 | 66.35 | 64.62 | 64.90 | 64.90 | 971,063.68 | 1,483,215.00 |
| 08/19/2025 | 66.00 | 66.59 | 65.78 | 64.94 | 64.94 | 1,068,691.86 | 1,089,406.00 |
| 08/18/2025 | 65.90 | 66.50 | 65.62 | 66.02 | 66.02 | 846,911.25 | 1,281,115.00 |
| 08/14/2025 | 66.06 | 66.40 | 65.67 | 65.90 | 65.90 | 805,028.41 | 1,220,904.00 |
| 08/13/2025 | 65.65 | 66.60 | 65.65 | 66.40 | 66.40 | 2,088,784.76 | 3,150,007.00 |
| 08/12/2025 | 65.80 | 66.00 | 65.16 | 65.79 | 65.79 | 619,513.85 | 941,883.00 |
| 08/11/2025 | 65.89 | 65.89 | 64.85 | 65.74 | 65.74 | 700,925.25 | 1,071,353.00 |
| 08/08/2025 | 65.90 | 65.90 | 65.43 | 65.54 | 65.54 | 1,899,900.09 | 2,894,221.00 |
| 08/07/2025 | 65.45 | 65.95 | 65.41 | 65.80 | 65.80 | 1,219,422.67 | 1,855,355.00 |
| 08/06/2025 | 65.05 | 65.90 | 64.95 | 65.41 | 65.41 | 1,968,554.12 | 3,007,949.00 |
| 08/05/2025 | 64.86 | 65.33 | 64.72 | 65.25 | 65.25 | 1,443,488.15 | 2,218,740.00 |
| 08/04/2025 | 65.70 | 65.70 | 64.40 | 64.82 | 64.82 | 2,157,676.57 | 3,333,947.00 |
| 08/01/2025 | 64.40 | 65.78 | 64.12 | 64.70 | 64.70 | 2,523,660.59 | 3,903,457.00 |
| 07/31/2025 | 65.59 | 65.95 | 64.26 | 65.35 | 65.35 | 2,884,996.21 | 4,403,897.00 |
| 07/30/2025 | 65.44 | 65.91 | 65.05 | 65.75 | 65.75 | 658,043.73 | 1,004,270.00 |
| 07/29/2025 | 65.20 | 65.80 | 65.01 | 65.53 | 65.53 | 2,163,986.88 | 3,301,739.00 |
| 07/28/2025 | 65.32 | 65.62 | 64.99 | 65.50 | 65.50 | 2,730,505.69 | 4,169,387.00 |
| 07/25/2025 | 64.17 | 65.05 | 64.10 | 65.04 | 65.04 | 2,385,027.95 | 3,676,552.00 |
| 07/24/2025 | 63.98 | 64.19 | 62.71 | 64.17 | 64.17 | 935,376.31 | 1,462,723.00 |
| 07/23/2025 | 63.10 | 63.32 | 62.57 | 63.24 | 63.24 | 2,380,216.97 | 3,773,770.00 |
| 07/22/2025 | 63.75 | 63.98 | 63.00 | 63.20 | 63.20 | 1,195,169.45 | 1,884,671.00 |
| 07/21/2025 | 64.00 | 64.35 | 63.34 | 63.77 | 63.77 | 907,663.32 | 1,424,673.00 |
| 07/18/2025 | 63.80 | 64.40 | 63.54 | 64.00 | 64.00 | 1,176,077.39 | 1,837,058.00 |
| 07/17/2025 | 63.99 | 64.19 | 63.40 | 63.50 | 63.50 | 2,487,443.16 | 3,892,634.00 |
| 07/16/2025 | 64.79 | 64.80 | 63.80 | 63.90 | 63.90 | 1,064,115.09 | 1,656,099.00 |
| 07/15/2025 | 64.40 | 64.99 | 64.02 | 64.58 | 64.58 | 2,066,296.38 | 3,203,488.00 |
| 07/14/2025 | 65.29 | 65.29 | 64.03 | 64.40 | 64.40 | 2,853,574.15 | 4,414,418.00 |
| 07/11/2025 | 65.90 | 65.93 | 64.14 | 65.39 | 65.39 | 3,049,747.18 | 4,661,488.00 |
| 07/10/2025 | 65.00 | 66.19 | 64.50 | 66.01 | 66.01 | 2,414,266.81 | 3,667,463.00 |
| 07/08/2025 | 66.42 | 66.49 | 64.61 | 65.75 | 65.75 | 648,940.31 | 989,713.00 |
| 07/07/2025 | 69.22 | 69.22 | 67.60 | 67.90 | 67.90 | 938,766.27 | 1,377,192.00 |
| 07/04/2025 | 69.31 | 69.31 | 68.37 | 68.80 | 68.80 | 442,651.74 | 643,746.00 |
| 07/03/2025 | 68.07 | 69.17 | 68.07 | 68.69 | 68.69 | 960,474.30 | 1,394,311.00 |
| 07/02/2025 | 68.78 | 69.42 | 68.11 | 68.80 | 68.80 | 3,285,164.43 | 4,788,299.00 |
| 07/01/2025 | 68.10 | 69.00 | 68.10 | 68.54 | 68.54 | 1,473,691.79 | 2,149,199.00 |
| 06/30/2025 | 69.46 | 69.46 | 68.15 | 68.50 | 68.50 | 2,350,067.97 | 3,414,962.00 |
| 06/27/2025 | 69.18 | 69.68 | 68.51 | 69.46 | 69.46 | 461,877.96 | 665,945.00 |
| 06/26/2025 | 69.10 | 69.69 | 69.10 | 69.68 | 69.68 | 397,193.61 | 572,509.00 |
| 06/25/2025 | 68.23 | 69.60 | 68.23 | 69.20 | 69.20 | 886,508.56 | 1,282,147.00 |
| 06/24/2025 | 67.65 | 69.79 | 67.65 | 69.60 | 69.60 | 986,119.42 | 1,426,060.00 |
| 06/23/2025 | 66.01 | 68.49 | 66.01 | 68.26 | 68.26 | 1,539,457.94 | 2,267,445.00 |
| 06/19/2025 | 67.30 | 67.73 | 66.70 | 67.40 | 67.40 | 1,136,596.18 | 1,686,462.00 |
| 06/18/2025 | 67.15 | 67.92 | 67.01 | 67.30 | 67.30 | 869,056.56 | 1,284,906.00 |
| 06/17/2025 | 67.99 | 68.94 | 67.15 | 67.60 | 67.60 | 807,760.00 | 1,187,368.00 |
| 06/13/2025 | 68.50 | 69.29 | 68.01 | 68.00 | 68.00 | 587,978.11 | 858,550.00 |
| 06/12/2025 | 69.10 | 69.40 | 68.78 | 68.95 | 68.95 | 807,394.39 | 1,170,621.00 |
| 06/11/2025 | 69.00 | 69.53 | 68.85 | 69.02 | 69.02 | 966,723.59 | 1,396,880.00 |
| 06/10/2025 | 68.40 | 72.00 | 68.40 | 68.80 | 68.80 | 1,486,820.23 | 2,160,613.00 |
| 06/09/2025 | 67.80 | 68.26 | 67.36 | 68.17 | 68.17 | 551,242.34 | 809,884.00 |
| 06/06/2025 | 67.90 | 68.35 | 67.40 | 67.86 | 67.86 | 655,338.21 | 965,840.00 |
| 06/05/2025 | 68.50 | 68.50 | 67.64 | 67.79 | 67.79 | 2,175,078.04 | 3,198,527.00 |
| 06/04/2025 | 68.77 | 69.33 | 68.21 | 68.30 | 68.30 | 941,410.06 | 1,370,589.00 |
| 06/03/2025 | 68.80 | 69.03 | 68.42 | 68.84 | 68.84 | 659,955.84 | 958,776.00 |
| 06/02/2025 | 68.40 | 69.17 | 68.40 | 68.58 | 68.58 | 625,491.28 | 909,782.00 |
| 05/30/2025 | 69.64 | 69.80 | 68.76 | 69.20 | 69.20 | 614,377.49 | 889,367.00 |
| 05/29/2025 | 70.00 | 70.00 | 69.37 | 69.70 | 69.70 | 730,602.18 | 1,049,224.00 |
| 05/28/2025 | 69.14 | 69.94 | 68.15 | 69.94 | 69.94 | 1,535,650.80 | 2,215,511.00 |
| 05/27/2025 | 69.35 | 69.69 | 69.00 | 69.14 | 69.14 | 786,943.85 | 1,135,000.00 |
| 05/26/2025 | 68.41 | 69.80 | 68.41 | 69.33 | 69.33 | 661,259.93 | 953,452.00 |
| 05/23/2025 | 69.20 | 69.50 | 68.23 | 69.18 | 69.18 | 664,750.31 | 960,859.00 |
| 05/22/2025 | 69.75 | 69.75 | 68.21 | 69.22 | 69.22 | 899,312.16 | 1,302,173.00 |
| 05/21/2025 | 69.21 | 69.85 | 68.69 | 69.08 | 69.08 | 1,908,687.71 | 2,748,154.00 |
| 05/20/2025 | 68.04 | 69.41 | 68.04 | 69.21 | 69.21 | 599,068.84 | 867,595.00 |
| 05/19/2025 | 68.10 | 69.39 | 67.89 | 69.00 | 69.00 | 2,417,159.82 | 3,499,457.00 |
| 05/16/2025 | 68.13 | 69.44 | 67.88 | 68.12 | 68.12 | 581,381.34 | 851,994.00 |
| 05/15/2025 | 68.26 | 69.30 | 68.26 | 68.72 | 68.72 | 681,504.89 | 987,897.00 |
| 05/14/2025 | 69.00 | 69.32 | 68.11 | 69.20 | 69.20 | 750,916.53 | 1,087,432.00 |
| 05/13/2025 | 69.50 | 69.65 | 69.01 | 69.10 | 69.10 | 706,839.26 | 1,018,745.00 |
| 05/12/2025 | 68.61 | 69.70 | 68.61 | 69.20 | 69.20 | 1,896,261.54 | 2,735,323.00 |
| 05/09/2025 | 69.00 | 69.00 | 67.87 | 68.50 | 68.50 | 708,525.93 | 1,033,311.00 |
| 05/08/2025 | 68.40 | 68.97 | 68.04 | 68.50 | 68.50 | 1,889,487.70 | 2,751,978.00 |
| 05/07/2025 | 68.19 | 68.77 | 67.85 | 68.40 | 68.40 | 1,351,817.68 | 1,980,427.00 |
| 05/06/2025 | 67.01 | 68.00 | 67.01 | 67.99 | 67.99 | 1,434,795.98 | 2,119,942.00 |
| 05/05/2025 | 67.50 | 67.80 | 67.14 | 67.05 | 67.05 | 982,553.19 | 1,456,094.00 |
| 04/30/2025 | 68.97 | 68.97 | 67.55 | 67.90 | 67.90 | 815,045.88 | 1,201,774.00 |
| 04/29/2025 | 68.37 | 68.79 | 68.15 | 68.25 | 68.25 | 842,179.30 | 1,231,614.00 |
| 04/28/2025 | 68.40 | 69.57 | 68.10 | 68.66 | 68.66 | 807,790.56 | 1,179,077.00 |
| 04/25/2025 | 67.51 | 69.17 | 67.51 | 68.90 | 68.90 | 943,283.44 | 1,371,704.00 |
| 04/24/2025 | 68.50 | 69.09 | 67.52 | 68.80 | 68.80 | 1,208,020.66 | 1,756,979.00 |
| 04/23/2025 | 68.35 | 69.30 | 67.83 | 68.17 | 68.17 | 1,747,776.39 | 2,549,422.00 |
| 04/22/2025 | 66.00 | 68.58 | 65.66 | 68.00 | 68.00 | 1,903,574.81 | 239.00 |
| 04/21/2025 | 67.20 | 67.49 | 65.01 | 66.15 | 66.15 | 2,217,245.07 | 3,326,743.00 |
| 04/16/2025 | 66.10 | 67.24 | 65.71 | 66.90 | 66.90 | 2,249,352.64 | 3,377,250.00 |
| 04/15/2025 | 66.75 | 66.75 | 65.75 | 66.05 | 66.05 | 3,814,362.18 | 5,770,107.00 |
| 04/14/2025 | 67.49 | 67.50 | 64.90 | 66.50 | 66.50 | 4,935,206.48 | 7,497,208.00 |
| 04/11/2025 | 60.00 | 61.98 | 59.02 | 60.69 | 60.69 | 1,619,277.99 | 2,693,707.00 |
| 04/10/2025 | 60.79 | 60.80 | 58.35 | 60.00 | 60.00 | 1,245,328.27 | 2,077,768.00 |
| 04/09/2025 | 56.10 | 60.65 | 55.11 | 60.65 | 60.65 | 1,274,882.23 | 2,229,729.00 |
| 04/08/2025 | 58.05 | 59.32 | 56.50 | 56.50 | 56.50 | 1,200,221.64 | 2,071,417.00 |
| 04/07/2025 | 59.99 | 59.99 | 57.20 | 57.70 | 57.70 | 1,996,192.04 | 3,415,516.00 |
| 04/04/2025 | 62.10 | 62.10 | 59.51 | 60.81 | 60.81 | 1,048,150.23 | 1,741,047.00 |
| 04/03/2025 | 61.70 | 62.99 | 61.47 | 62.10 | 62.10 | 530,642.93 | 854,049.00 |
| 04/01/2025 | 63.20 | 63.60 | 62.51 | 63.20 | 63.20 | 459,921.24 | 728,223.00 |
| 03/31/2025 | 61.50 | 63.40 | 60.35 | 63.20 | 63.20 | 1,207,176.58 | 1,922,472.00 |
| 03/28/2025 | 64.00 | 64.59 | 62.90 | 63.40 | 63.40 | 533,577.74 | 832,436.00 |
| 03/27/2025 | 64.25 | 65.85 | 64.25 | 64.55 | 64.55 | 1,043,693.55 | 1,613,320.00 |
| 03/26/2025 | 65.30 | 65.30 | 63.99 | 64.25 | 64.25 | 1,199,199.76 | 1,857,704.00 |
| 03/25/2025 | 64.99 | 64.99 | 64.11 | 64.65 | 64.65 | 1,079,921.45 | 1,672,884.00 |
| 03/21/2025 | 64.68 | 64.99 | 63.51 | 64.70 | 64.70 | 697,916.34 | 1,087,627.00 |
| 03/20/2025 | 64.25 | 65.00 | 64.25 | 64.68 | 64.68 | 869,543.60 | 1,344,026.00 |
| 03/19/2025 | 64.05 | 65.00 | 62.65 | 65.00 | 65.00 | 1,539,566.19 | 2,412,568.00 |
| 03/18/2025 | 65.00 | 65.01 | 63.00 | 63.90 | 63.90 | 551,423.43 | 858,153.00 |
| 03/17/2025 | 65.50 | 65.72 | 64.85 | 65.24 | 65.24 | 626,470.37 | 961,041.00 |
| 03/14/2025 | 65.60 | 65.80 | 64.54 | 65.99 | 65.99 | 346,624.36 | 529,738.00 |
| 03/13/2025 | 65.70 | 66.25 | 65.41 | 65.47 | 65.47 | 727,580.95 | 1,109,201.00 |
| 03/12/2025 | 66.00 | 66.50 | 65.74 | 65.90 | 65.90 | 580,448.17 | 880,142.00 |
| 03/11/2025 | 66.22 | 66.98 | 65.46 | 65.92 | 65.92 | 470,897.63 | 713,363.00 |
| 03/10/2025 | 66.01 | 67.25 | 65.78 | 66.13 | 66.13 | 1,615,233.80 | 2,435,958.00 |
| 03/07/2025 | 66.00 | 67.06 | 64.70 | 66.80 | 66.80 | 1,158,445.18 | 1,739,383.00 |
| 03/06/2025 | 65.40 | 65.75 | 65.02 | 65.45 | 65.45 | 989,930.64 | 1,516,334.00 |
| 03/05/2025 | 64.90 | 65.73 | 64.40 | 65.30 | 65.30 | 2,032,326.15 | 3,138,130.00 |
| 02/28/2025 | 63.55 | 63.90 | 63.25 | 63.47 | 63.47 | 740,870.24 | 1,167,517.00 |
| 02/27/2025 | 64.30 | 64.79 | 63.78 | 63.78 | 63.78 | 350,727.55 | 546,581.00 |
| 02/26/2025 | 64.40 | 64.93 | 64.40 | 64.75 | 64.75 | 2,399,202.05 | 3,706,691.00 |
| 02/25/2025 | 65.00 | 65.00 | 64.25 | 64.40 | 64.40 | 691,118.87 | 1,072,273.00 |
| 02/24/2025 | 64.20 | 65.00 | 64.20 | 64.68 | 64.68 | 419,291.32 | 648,832.00 |
| 02/21/2025 | 65.00 | 65.66 | 64.40 | 64.70 | 64.70 | 3,810,831.69 | 5,860,508.00 |
| 02/20/2025 | 64.00 | 64.96 | 64.00 | 64.84 | 64.84 | 1,522,173.53 | 2,348,730.00 |
| 02/19/2025 | 65.00 | 65.00 | 64.45 | 64.50 | 64.50 | 551,837.17 | 852,123.00 |
| 02/18/2025 | 64.25 | 65.20 | 64.25 | 65.15 | 65.15 | 1,240,953.17 | 1,913,752.00 |
| 02/17/2025 | 64.61 | 65.00 | 61.73 | 64.55 | 64.55 | 3,971,458.64 | 6,196,382.00 |
| 02/14/2025 | 66.20 | 66.49 | 64.98 | 65.95 | 65.95 | 1,269,021.24 | 1,928,224.00 |
| 02/13/2025 | 64.02 | 66.39 | 64.02 | 65.70 | 65.70 | 719,137.38 | 1,094,954.00 |
| 02/12/2025 | 63.94 | 65.52 | 63.58 | 65.25 | 65.25 | 1,753,960.23 | 2,704,131.00 |
| 02/11/2025 | 64.01 | 65.50 | 63.00 | 65.00 | 65.00 | 1,580,300.19 | 2,444,918.00 |
| 02/10/2025 | 66.06 | 67.09 | 64.10 | 65.53 | 65.53 | 788,315.74 | 1,188,968.00 |
| 02/07/2025 | 66.90 | 67.93 | 66.90 | 67.30 | 67.30 | 230,668.74 | 342,667.00 |
| 02/06/2025 | 67.40 | 68.00 | 66.50 | 67.53 | 67.53 | 543,083.68 | 804,975.00 |
| 02/05/2025 | 67.73 | 68.80 | 67.40 | 67.48 | 67.48 | 662,089.22 | 977,623.00 |
| 02/04/2025 | 67.35 | 68.50 | 67.31 | 68.33 | 68.33 | 900,635.06 | 1,320,513.00 |
| 02/03/2025 | 67.28 | 68.70 | 67.14 | 68.51 | 68.51 | 1,015,118.76 | 1,490,367.00 |
| 01/31/2025 | 68.51 | 68.98 | 68.21 | 69.00 | 69.00 | 1,340,167.63 | 1,952,316.00 |
| 01/30/2025 | 69.00 | 69.50 | 68.77 | 69.12 | 69.12 | 875,021.73 | 1,267,132.00 |
| 01/29/2025 | 67.52 | 69.12 | 67.52 | 69.04 | 69.04 | 1,291,001.18 | 1,876,159.00 |
| 01/28/2025 | 67.50 | 68.32 | 67.12 | 68.32 | 68.32 | 897,847.60 | 1,323,713.00 |
| 01/27/2025 | 67.36 | 67.70 | 66.70 | 67.50 | 67.50 | 1,511,482.83 | 2,242,218.00 |
| 01/24/2025 | 66.65 | 68.30 | 66.65 | 67.85 | 67.85 | 3,678,825.99 | 5,418,025.00 |
| 01/23/2025 | 67.70 | 68.40 | 66.65 | 67.45 | 67.45 | 1,394,087.19 | 2,075,802.00 |
| 01/22/2025 | 66.65 | 68.00 | 66.65 | 67.70 | 67.70 | 1,473,016.79 | 2,171,435.00 |
| 01/21/2025 | 66.05 | 68.00 | 66.05 | 67.99 | 67.99 | 1,853,477.28 | 2,734,326.00 |
| 01/20/2025 | 67.50 | 68.00 | 66.00 | 67.00 | 67.00 | 2,464,324.13 | 3,687,582.00 |
| 01/17/2025 | 68.60 | 68.60 | 67.41 | 67.55 | 67.55 | 2,370,097.44 | 3,498,500.00 |
| 01/16/2025 | 69.00 | 69.11 | 68.22 | 68.50 | 68.50 | 3,131,365.07 | 4,560,158.00 |
| 01/15/2025 | 69.70 | 70.00 | 68.73 | 69.55 | 69.55 | 2,671,306.59 | 3,835,265.00 |
| 01/14/2025 | 70.00 | 70.25 | 69.20 | 69.67 | 69.67 | 1,979,171.40 | 2,847,790.00 |
| 01/13/2025 | 69.99 | 69.99 | 68.64 | 69.79 | 69.79 | 2,561,250.88 | 3,698,825.00 |
| 01/10/2025 | 70.50 | 70.50 | 69.20 | 70.10 | 70.10 | 2,829,031.56 | 4,058,262.00 |
| 01/09/2025 | 70.00 | 70.99 | 69.10 | 70.00 | 70.00 | 2,096,658.38 | 2,982,613.00 |
| 01/08/2025 | 71.39 | 72.13 | 69.03 | 69.99 | 69.99 | 818,080.55 | 1,169,467.00 |
| 01/07/2025 | 72.00 | 72.76 | 71.37 | 72.50 | 72.50 | 1,240,069.54 | 1,723,362.00 |
| 01/06/2025 | 71.97 | 71.97 | 70.51 | 71.50 | 71.50 | 1,202,893.55 | 1,681,321.00 |
| 01/03/2025 | 69.21 | 71.85 | 69.21 | 70.90 | 70.90 | 1,136,812.16 | 1,599,536.00 |
| 01/02/2025 | 70.00 | 70.45 | 69.24 | 70.23 | 70.23 | 1,381,039.28 | 1,973,222.00 |
| 12/30/2024 | 69.10 | 69.93 | 67.91 | 69.60 | 69.60 | 910,569.53 | 1,317,368.00 |
| 12/27/2024 | 69.97 | 70.45 | 68.20 | 69.20 | 69.20 | 1,300,088.18 | 1,876,622.00 |
| 12/26/2024 | 68.00 | 69.65 | 68.00 | 69.10 | 69.10 | 2,591,768.85 | 3,743,202.00 |
| 12/24/2024 | 67.83 | 68.90 | 67.83 | 68.57 | 68.57 | 59,003.31 | 86,048.00 |
| 12/23/2024 | 68.00 | 69.50 | 67.75 | 68.40 | 68.40 | 1,283,655.44 | 1,878,837.00 |
| 12/20/2024 | 66.50 | 68.10 | 66.50 | 68.07 | 68.07 | 1,001,644.64 | 1,484,192.00 |
| 12/19/2024 | 67.35 | 68.05 | 66.61 | 67.68 | 67.68 | 1,205,986.55 | 1,790,225.00 |
| 12/18/2024 | 68.00 | 68.90 | 66.80 | 68.05 | 68.05 | 1,323,498.97 | 1,951,779.00 |
| 12/17/2024 | 68.50 | 68.99 | 67.06 | 68.09 | 68.09 | 1,473,800.42 | 2,163,855.00 |
| 12/16/2024 | 66.90 | 69.00 | 66.00 | 68.50 | 68.50 | 3,467,467.63 | 5,149,605.00 |
| 12/13/2024 | 67.79 | 67.79 | 66.75 | 67.15 | 67.15 | 707,571.12 | 1,055,403.00 |
| 12/12/2024 | 67.20 | 68.00 | 66.44 | 67.25 | 67.25 | 1,248,080.84 | 1,859,125.00 |
| 12/11/2024 | 66.50 | 67.44 | 65.89 | 67.20 | 67.20 | 1,142,264.70 | 1,712,720.00 |
| 12/10/2024 | 67.77 | 67.77 | 66.20 | 66.50 | 66.50 | 765,450.18 | 1,143,954.00 |
| 12/09/2024 | 66.20 | 67.00 | 66.20 | 67.00 | 67.00 | 828,603.01 | 1,243,484.00 |
| 12/06/2024 | 65.00 | 66.50 | 65.00 | 66.40 | 66.40 | 940,705.97 | 1,426,959.00 |
| 12/05/2024 | 66.97 | 66.97 | 65.60 | 65.80 | 65.80 | 611,703.11 | 925,255.00 |
| 12/04/2024 | 66.49 | 67.83 | 66.00 | 66.60 | 66.60 | 821,847.30 | 1,237,772.00 |
| 12/03/2024 | 67.95 | 67.95 | 66.13 | 66.49 | 66.49 | 1,565,049.90 | 2,348,147.00 |
| 12/02/2024 | 67.00 | 67.45 | 66.22 | 66.99 | 66.99 | 604,684.60 | 905,841.00 |
| 11/29/2024 | 67.00 | 67.00 | 66.25 | 66.77 | 66.77 | 826,152.40 | 1,237,998.00 |
| 11/28/2024 | 66.80 | 66.84 | 66.20 | 66.83 | 66.83 | 796,491.07 | 1,195,568.00 |
| 11/27/2024 | 66.50 | 67.00 | 64.10 | 66.75 | 66.75 | 1,034,455.54 | 1,552,322.00 |
| 11/26/2024 | 67.50 | 67.50 | 65.54 | 66.50 | 66.50 | 1,664,382.61 | 2,502,768.00 |
| 11/25/2024 | 66.20 | 67.29 | 66.20 | 66.40 | 66.40 | 2,316,710.86 | 3,456,290.00 |
| 11/22/2024 | 67.99 | 67.99 | 65.85 | 66.66 | 66.66 | 1,341,789.71 | 2,022,155.00 |
| 11/21/2024 | 68.90 | 68.99 | 66.35 | 67.25 | 67.25 | 3,281,674.82 | 4,870,233.00 |
| 11/20/2024 | 68.25 | 68.25 | 66.35 | 68.05 | 68.05 | 3,293,622.35 | 4,897,483.00 |
| 11/19/2024 | 67.64 | 67.64 | 65.40 | 66.79 | 66.79 | 1,700,518.84 | 2,567,271.00 |
| 11/15/2024 | 66.50 | 66.80 | 65.00 | 66.06 | 66.06 | 2,689,457.95 | 4,096,890.00 |
| 11/14/2024 | 65.00 | 66.50 | 64.47 | 66.00 | 66.00 | 4,321,059.23 | 6,582,928.00 |
| 11/13/2024 | 64.65 | 64.69 | 62.80 | 64.62 | 64.62 | 1,084,265.27 | 1,701,234.00 |
| 11/12/2024 | 63.99 | 64.60 | 62.64 | 63.42 | 63.42 | 1,549,721.14 | 2,452,084.00 |
| 11/11/2024 | 63.39 | 63.57 | 62.00 | 63.36 | 63.36 | 999,362.70 | 1,588,641.00 |
| 11/08/2024 | 61.40 | 62.72 | 61.40 | 62.50 | 62.50 | 1,635,338.03 | 2,640,216.00 |
| 11/07/2024 | 61.49 | 61.71 | 61.00 | 61.40 | 61.40 | 3,106,052.57 | 5,057,253.00 |
| 11/06/2024 | 60.00 | 61.09 | 60.00 | 60.75 | 60.75 | 978,554.93 | 1,607,238.00 |
| 11/05/2024 | 58.70 | 59.99 | 58.01 | 59.60 | 59.60 | 1,003,359.05 | 1,697,599.00 |
| 11/04/2024 | 58.60 | 59.20 | 55.60 | 58.75 | 58.75 | 1,754,418.76 | 2,986,437.00 |
| 11/01/2024 | 56.80 | 59.50 | 56.80 | 59.30 | 59.30 | 2,108,083.01 | 3,569,967.00 |
| 10/31/2024 | 58.16 | 58.45 | 57.31 | 58.20 | 58.20 | 1,972,488.77 | 3,402,045.00 |
| 10/30/2024 | 58.50 | 58.80 | 57.46 | 58.50 | 58.50 | 1,218,325.44 | 2,093,010.00 |
| 10/29/2024 | 59.59 | 60.99 | 58.50 | 58.90 | 58.90 | 2,036,276.46 | 3,419,344.00 |
| 10/28/2024 | 59.15 | 60.50 | 58.52 | 59.59 | 59.59 | 1,608,623.45 | 2,717,820.00 |
| 10/25/2024 | 56.00 | 58.40 | 56.00 | 58.35 | 58.35 | 1,885,242.85 | 3,267,592.00 |
| 10/24/2024 | 55.10 | 56.62 | 55.10 | 56.33 | 56.33 | 1,208,687.81 | 2,164,645.00 |
| 10/23/2024 | 54.99 | 54.99 | 54.00 | 55.00 | 55.00 | 1,013,350.87 | 1,864,168.00 |
| 10/22/2024 | 55.40 | 55.41 | 54.03 | 54.67 | 54.67 | 1,171,390.95 | 2,142,265.00 |
| 10/21/2024 | 55.79 | 55.80 | 54.81 | 55.50 | 55.50 | 1,627,438.85 | 2,939,726.00 |
| 10/18/2024 | 55.21 | 56.20 | 53.21 | 55.78 | 55.78 | 1,167,035.24 | 2,099,771.00 |
| 10/17/2024 | 57.51 | 57.51 | 55.00 | 55.20 | 55.20 | 2,103,707.23 | 3,788,024.00 |
| 10/16/2024 | 58.70 | 58.70 | 55.29 | 56.40 | 56.40 | 1,669,415.90 | 2,930,952.00 |
| 10/15/2024 | 57.90 | 58.40 | 56.36 | 57.65 | 57.65 | 2,169,647.40 | 3,785,062.00 |
| 10/14/2024 | 56.60 | 57.00 | 55.80 | 57.00 | 57.00 | 1,534,803.73 | 2,720,779.00 |
| 10/10/2024 | 55.30 | 56.25 | 54.25 | 55.32 | 55.32 | 1,835,069.16 | 3,328,124.00 |
| 10/09/2024 | 53.80 | 55.65 | 53.80 | 54.90 | 54.90 | 2,452,877.19 | 4,465,674.00 |
| 10/08/2024 | 52.16 | 54.30 | 52.06 | 53.78 | 53.78 | 2,394,999.90 | 4,508,154.00 |
| 10/07/2024 | 51.98 | 52.60 | 51.21 | 52.16 | 52.16 | 1,923,739.48 | 3,706,328.00 |
| 10/04/2024 | 50.10 | 52.00 | 50.10 | 51.54 | 51.54 | 1,444,272.49 | 2,814,661.00 |
| 10/03/2024 | 51.30 | 51.95 | 50.43 | 51.34 | 51.34 | 821,720.96 | 1,609,133.00 |
| 10/02/2024 | 50.60 | 50.85 | 48.01 | 50.60 | 50.60 | 1,463,045.64 | 2,900,327.00 |
| 10/01/2024 | 49.90 | 52.50 | 48.80 | 50.00 | 50.00 | 1,184,186.59 | 2,359,191.00 |
| 09/30/2024 | 49.90 | 50.00 | 49.00 | 49.90 | 49.90 | 674,186.49 | 1,361,618.00 |
| 09/27/2024 | 48.75 | 51.00 | 48.31 | 49.68 | 49.68 | 1,048,666.02 | 2,123,953.00 |
| 09/26/2024 | 49.50 | 49.53 | 48.81 | 49.25 | 49.25 | 983,408.60 | 1,996,425.00 |
| 09/25/2024 | 49.20 | 49.90 | 48.47 | 49.44 | 49.44 | 800,708.93 | 1,619,344.00 |
| 09/24/2024 | 50.00 | 50.00 | 49.03 | 49.20 | 49.20 | 1,203,464.79 | 2,437,728.00 |
| 09/23/2024 | 49.45 | 50.00 | 47.25 | 49.23 | 49.23 | 666,618.54 | 1,352,177.00 |
| 09/20/2024 | 49.74 | 50.00 | 48.70 | 49.45 | 49.45 | 1,731,212.51 | 3,515,592.00 |
| 09/19/2024 | 48.65 | 49.84 | 48.65 | 49.75 | 49.75 | 1,025,613.72 | 2,075,112.00 |
| 09/18/2024 | 47.81 | 48.77 | 47.81 | 48.65 | 48.65 | 834,107.24 | 1,727,658.00 |
| 09/17/2024 | 48.99 | 48.99 | 47.75 | 47.71 | 47.71 | 1,419,833.54 | 2,959,131.00 |
| 09/16/2024 | 47.10 | 48.99 | 47.10 | 48.25 | 48.25 | 699,299.65 | 1,447,277.00 |
| 09/13/2024 | 46.65 | 47.90 | 46.01 | 47.20 | 47.20 | 722,109.49 | 1,532,957.00 |
| 09/12/2024 | 46.20 | 46.68 | 45.24 | 46.60 | 46.60 | 842,441.43 | 1,834,604.00 |
| 09/11/2024 | 45.80 | 47.87 | 45.30 | 46.25 | 46.25 | 584,850.23 | 1,280,237.00 |
| 09/10/2024 | 46.06 | 46.49 | 45.50 | 45.99 | 45.99 | 467,978.44 | 1,022,861.00 |
| 09/09/2024 | 44.03 | 46.06 | 44.01 | 46.06 | 46.06 | 530,933.88 | 1,171,632.00 |
| 09/06/2024 | 45.00 | 45.57 | 44.01 | 44.90 | 44.90 | 554,346.71 | 1,231,732.00 |
| 09/05/2024 | 44.95 | 45.70 | 44.72 | 45.70 | 45.70 | 416,049.82 | 917,674.00 |
| 09/04/2024 | 45.90 | 45.90 | 44.12 | 44.95 | 44.95 | 383,275.24 | 854,582.00 |
| 09/03/2024 | 46.00 | 46.41 | 44.90 | 45.35 | 45.35 | 526,108.04 | 1,166,283.00 |
| 09/02/2024 | 44.82 | 46.45 | 44.80 | 46.00 | 46.00 | 360,680.70 | 785,545.00 |
| 08/30/2024 | 46.40 | 46.40 | 45.00 | 45.50 | 45.50 | 857,866.11 | 1,875,022.00 |
| 08/29/2024 | 44.10 | 45.70 | 43.86 | 45.29 | 45.29 | 791,161.81 | 1,752,871.00 |
| 08/28/2024 | 43.89 | 45.00 | 43.72 | 44.40 | 44.40 | 400,905.45 | 906,226.00 |
| 08/27/2024 | 43.96 | 44.00 | 42.60 | 43.89 | 43.89 | 417,348.42 | 959,770.00 |
| 08/26/2024 | 43.43 | 43.53 | 42.02 | 43.27 | 43.27 | 213,913.18 | 495,822.00 |
| 08/23/2024 | 42.20 | 43.00 | 41.57 | 42.85 | 42.85 | 291,636.71 | 685,414.00 |
| 08/22/2024 | 42.30 | 42.66 | 40.80 | 42.12 | 42.12 | 505,149.27 | 1,206,514.00 |
| 08/21/2024 | 43.20 | 43.40 | 42.30 | 42.75 | 42.75 | 264,065.48 | 616,625.00 |
| 08/20/2024 | 44.00 | 44.36 | 43.10 | 43.40 | 43.40 | 193,199.01 | 445,951.00 |
| 08/19/2024 | 42.98 | 44.00 | 42.98 | 43.60 | 43.60 | 488,274.27 | 1,120,992.00 |
| 08/16/2024 | 43.53 | 45.30 | 42.75 | 43.52 | 43.52 | 388,377.44 | 894,783.00 |
| 08/15/2024 | 42.50 | 46.00 | 41.87 | 43.30 | 43.30 | 882,290.41 | 2,053,686.00 |
| 08/14/2024 | 42.00 | 43.00 | 41.54 | 42.48 | 42.48 | 510,101.69 | 1,212,048.00 |
| 08/13/2024 | 41.75 | 42.00 | 41.13 | 41.51 | 41.51 | 786,357.92 | 1,878,212.00 |
| 08/12/2024 | 41.75 | 42.50 | 39.80 | 41.75 | 41.75 | 427,669.01 | 1,028,673.00 |
| 08/09/2024 | 41.30 | 41.80 | 41.00 | 41.50 | 41.50 | 323,626.20 | 780,413.00 |
| 08/08/2024 | 41.08 | 41.57 | 40.00 | 41.45 | 41.45 | 109,880.24 | 267,470.00 |
| 08/07/2024 | 40.10 | 41.09 | 40.10 | 40.90 | 40.90 | 127,129.40 | 311,944.00 |
| 08/06/2024 | 40.00 | 42.00 | 39.52 | 40.53 | 40.53 | 156,604.52 | 389,663.00 |
| 08/05/2024 | 39.00 | 40.80 | 34.00 | 39.82 | 39.82 | 427,747.40 | 1,090,553.00 |
| 08/02/2024 | 40.77 | 41.40 | 39.50 | 40.80 | 40.80 | 209,710.06 | 517,396.00 |
| 08/01/2024 | 42.00 | 42.30 | 39.52 | 41.40 | 41.40 | 165,770.35 | 402,566.00 |
| 07/31/2024 | 40.50 | 42.00 | 39.70 | 42.00 | 42.00 | 349,438.28 | 847,619.00 |
| 07/30/2024 | 40.98 | 41.00 | 39.07 | 40.39 | 40.39 | 246,366.17 | 612,688.00 |
| 07/29/2024 | 39.50 | 41.19 | 39.00 | 40.60 | 40.60 | 265,932.71 | 658,453.00 |
| 07/26/2024 | 39.81 | 40.55 | 39.22 | 40.30 | 40.30 | 271,153.69 | 672,452.00 |
| 07/25/2024 | 39.90 | 40.49 | 39.25 | 39.80 | 39.80 | 211,190.61 | 532,060.00 |
| 07/24/2024 | 40.54 | 41.20 | 39.50 | 40.00 | 40.00 | 444,373.27 | 1,106,594.00 |
| 07/23/2024 | 40.57 | 40.77 | 39.65 | 40.54 | 40.54 | 205,297.02 | 507,656.00 |
| 07/22/2024 | 39.80 | 40.19 | 39.00 | 40.18 | 40.18 | 256,119.98 | 645,211.00 |
| 07/19/2024 | 39.90 | 40.33 | 39.07 | 39.39 | 39.39 | 239,449.20 | 602,870.00 |
| 07/18/2024 | 39.90 | 40.05 | 39.00 | 39.85 | 39.85 | 436,925.14 | 1,096,485.00 |
| 07/17/2024 | 40.88 | 40.88 | 39.00 | 40.00 | 40.00 | 291,057.11 | 735,005.00 |
| 07/16/2024 | 39.49 | 40.40 | 38.05 | 39.89 | 39.89 | 707,859.79 | 1,788,262.00 |
| 07/15/2024 | 42.70 | 42.70 | 39.44 | 40.50 | 40.50 | 314,373.88 | 775,053.00 |
| 07/12/2024 | 42.80 | 43.83 | 41.00 | 41.70 | 41.70 | 324,969.05 | 776,068.00 |
| 07/11/2024 | 43.00 | 46.00 | 42.26 | 42.60 | 42.60 | 815,464.37 | 1,898,910.00 |
| 07/10/2024 | 41.20 | 42.84 | 41.00 | 42.60 | 42.60 | 501,460.32 | 1,186,404.00 |
| 07/08/2024 | 41.15 | 42.47 | 40.10 | 41.20 | 41.20 | 270,437.53 | 654,623.00 |
| 07/05/2024 | 42.50 | 43.13 | 41.87 | 42.60 | 42.60 | 56,923.03 | 134,506.00 |
| 07/04/2024 | 42.28 | 42.60 | 40.50 | 42.50 | 42.50 | 125,122.92 | 299,681.00 |
| 07/03/2024 | 41.70 | 43.00 | 41.70 | 42.28 | 42.28 | 202,077.84 | 477,709.00 |
| 07/02/2024 | 42.90 | 42.90 | 40.31 | 42.19 | 42.19 | 410,961.47 | 984,281.00 |
| 07/01/2024 | 44.00 | 44.00 | 42.10 | 42.85 | 42.85 | 277,283.76 | 649,859.00 |
| 06/28/2024 | 44.80 | 45.50 | 43.82 | 44.07 | 44.07 | 355,138.23 | 798,965.00 |
| 06/27/2024 | 45.25 | 45.25 | 44.06 | 44.75 | 44.75 | 161,063.81 | 361,087.00 |
| 06/26/2024 | 44.02 | 45.50 | 44.01 | 44.90 | 44.90 | 491,355.14 | 1,096,737.00 |
| 06/25/2024 | 44.50 | 45.20 | 43.94 | 44.25 | 44.25 | 225,677.45 | 507,809.00 |
| 06/24/2024 | 46.15 | 46.15 | 44.01 | 44.98 | 44.98 | 279,031.74 | 619,656.00 |
| 06/19/2024 | 47.03 | 47.03 | 45.48 | 46.00 | 46.00 | 324,261.59 | 702,030.00 |
| 06/18/2024 | 46.50 | 47.00 | 45.45 | 46.50 | 46.50 | 300,844.88 | 650,200.00 |
| 06/14/2024 | 45.00 | 46.50 | 44.50 | 46.40 | 46.40 | 270,299.07 | 587,984.00 |
| 06/13/2024 | 46.50 | 48.00 | 44.10 | 45.25 | 45.25 | 516,622.31 | 1,127,616.00 |
| 06/12/2024 | 43.50 | 44.49 | 42.33 | 43.50 | 43.50 | 325,767.75 | 745,067.00 |
| 06/11/2024 | 43.70 | 44.00 | 42.30 | 43.00 | 43.00 | 282,653.28 | 656,010.00 |
| 06/10/2024 | 43.00 | 44.00 | 42.36 | 43.59 | 43.59 | 349,210.97 | 805,923.00 |
| 06/07/2024 | 41.10 | 42.47 | 40.00 | 42.50 | 42.50 | 313,847.82 | 758,925.00 |
| 06/06/2024 | 42.21 | 43.59 | 40.50 | 41.10 | 41.10 | 759,722.83 | 1,842,363.00 |
| 06/05/2024 | 42.25 | 43.70 | 41.62 | 43.00 | 43.00 | 391,002.06 | 919,774.00 |
| 06/04/2024 | 44.70 | 44.70 | 42.36 | 43.70 | 43.70 | 313,396.38 | 723,886.00 |
| 06/03/2024 | 46.30 | 46.30 | 44.50 | 44.70 | 44.70 | 288,301.69 | 637,390.00 |
| 05/31/2024 | 47.60 | 47.70 | 45.06 | 46.30 | 46.30 | 283,115.78 | 604,458.00 |
| 05/30/2024 | 46.31 | 48.50 | 46.31 | 47.60 | 47.60 | 408,389.67 | 861,704.00 |
| 05/29/2024 | 45.05 | 46.90 | 44.19 | 46.10 | 46.10 | 330,313.30 | 715,389.00 |
| 05/28/2024 | 44.70 | 46.90 | 43.57 | 45.40 | 45.40 | 132,265.58 | 297,214.00 |
| 05/27/2024 | 45.45 | 45.45 | 44.00 | 44.90 | 44.90 | 346,000.73 | 775,462.00 |
| 05/24/2024 | 44.16 | 44.74 | 42.76 | 44.16 | 44.16 | 216,857.84 | 496,218.00 |
| 05/23/2024 | 45.06 | 45.06 | 43.00 | 44.16 | 44.16 | 523,833.20 | 1,185,816.00 |
| 05/22/2024 | 47.10 | 47.10 | 44.10 | 45.06 | 45.06 | 748,215.51 | 1,649,157.00 |
| 05/21/2024 | 48.30 | 48.49 | 46.12 | 47.10 | 47.10 | 366,350.30 | 768,893.00 |
| 05/20/2024 | 48.28 | 49.00 | 47.51 | 48.52 | 48.52 | 245,341.48 | 508,332.00 |
| 05/17/2024 | 49.75 | 49.90 | 48.26 | 48.99 | 48.99 | 280,692.49 | 577,546.00 |
| 05/16/2024 | 49.59 | 50.00 | 48.60 | 49.39 | 49.39 | 197,729.28 | 401,327.00 |
| 05/15/2024 | 49.00 | 49.74 | 48.04 | 49.59 | 49.59 | 237,835.00 | 482,507.00 |
| 05/14/2024 | 49.19 | 50.40 | 48.70 | 49.19 | 49.19 | 230,124.53 | 468,232.00 |
| 05/13/2024 | 49.40 | 49.50 | 47.50 | 49.19 | 49.19 | 162,097.40 | 332,625.00 |
| 05/10/2024 | 48.00 | 48.86 | 46.01 | 48.47 | 48.47 | 417,716.37 | 866,098.00 |
| 05/09/2024 | 49.50 | 49.99 | 48.00 | 48.36 | 48.36 | 286,212.58 | 591,553.00 |
| 05/08/2024 | 49.74 | 49.75 | 48.50 | 49.00 | 49.00 | 504,948.53 | 1,027,702.00 |
| 05/07/2024 | 49.74 | 50.48 | 49.00 | 49.75 | 49.75 | 877,670.73 | 1,771,186.00 |
| 05/06/2024 | 49.00 | 49.80 | 48.00 | 49.74 | 49.74 | 1,203,470.02 | 2,456,573.00 |
| 05/03/2024 | 49.59 | 50.00 | 48.62 | 49.00 | 49.00 | 1,139,890.29 | 2,323,598.00 |
| 05/02/2024 | 49.00 | 49.99 | 48.25 | 49.00 | 49.00 | 365,647.89 | 745,359.00 |
| 04/30/2024 | 50.50 | 50.50 | 49.00 | 49.01 | 49.01 | 960,251.35 | 1,943,332.00 |
| 04/29/2024 | 49.00 | 50.00 | 48.50 | 50.00 | 50.00 | 606,458.28 | 1,227,996.00 |
| 04/26/2024 | 48.99 | 49.99 | 48.10 | 49.18 | 49.18 | 397,058.04 | 809,672.00 |
| 04/25/2024 | 48.90 | 50.00 | 47.53 | 48.60 | 48.60 | 402,931.28 | 829,695.00 |
| 04/24/2024 | 50.00 | 50.00 | 47.51 | 48.99 | 48.99 | 642,657.24 | 1,321,730.00 |
| 04/23/2024 | 50.80 | 51.56 | 49.50 | 50.19 | 50.19 | 1,050,287.35 | 2,098,704.00 |
| 04/22/2024 | 48.00 | 50.48 | 48.00 | 50.48 | 50.48 | 1,907,849.43 | 3,857,640.00 |
| 04/19/2024 | 47.50 | 49.00 | 47.00 | 48.55 | 48.55 | 458,993.60 | 947,375.00 |
| 04/18/2024 | 47.24 | 48.85 | 47.00 | 48.16 | 48.16 | 842,317.51 | 1,744,271.00 |
| 04/17/2024 | 45.02 | 47.40 | 45.00 | 47.39 | 47.39 | 764,192.36 | 1,666,692.00 |
| 04/16/2024 | 45.49 | 45.49 | 44.11 | 44.40 | 44.40 | 854,006.63 | 1,916,632.00 |
| 04/15/2024 | 48.00 | 48.00 | 45.10 | 45.50 | 45.50 | 670,497.69 | 1,464,369.00 |
| 04/12/2024 | 49.30 | 49.50 | 46.51 | 46.67 | 46.67 | 1,451,032.05 | 3,073,558.00 |
| 04/11/2024 | 48.80 | 48.80 | 46.51 | 47.93 | 47.93 | 2,172,781.71 | 4,573,254.00 |
| 04/10/2024 | 50.49 | 50.50 | 47.66 | 47.70 | 47.70 | 1,751,624.93 | 3,607,255.00 |
| 04/09/2024 | 50.98 | 52.44 | 49.60 | 50.10 | 50.10 | 2,380,198.21 | 4,738,608.00 |
| 04/08/2024 | 48.50 | 51.90 | 47.70 | 50.75 | 50.75 | 1,985,053.11 | 3,979,309.00 |
| 04/05/2024 | 46.90 | 48.57 | 46.20 | 47.70 | 47.70 | 1,367,753.27 | 2,880,340.00 |
| 04/04/2024 | 46.93 | 47.00 | 46.10 | 46.60 | 46.60 | 513,562.72 | 1,103,531.00 |
| 04/03/2024 | 46.00 | 47.00 | 44.90 | 46.40 | 46.40 | 509,629.14 | 1,121,786.00 |
| 03/27/2024 | 46.00 | 46.15 | 44.95 | 46.15 | 46.15 | 203,886.37 | 446,558.00 |
| 03/26/2024 | 45.60 | 47.00 | 45.08 | 46.00 | 46.00 | 466,043.85 | 1,013,449.00 |
| 03/25/2024 | 45.15 | 46.50 | 45.15 | 46.40 | 46.40 | 335,333.71 | 726,248.00 |
| 03/22/2024 | 44.90 | 45.84 | 44.21 | 45.77 | 45.77 | 262,100.53 | 581,030.00 |
| 03/21/2024 | 44.00 | 44.70 | 43.90 | 44.68 | 44.68 | 448,142.04 | 1,011,563.00 |
| 03/20/2024 | 43.15 | 45.00 | 43.00 | 43.75 | 43.75 | 467,967.79 | 1,075,238.00 |
| 03/19/2024 | 41.50 | 43.48 | 41.11 | 42.11 | 42.11 | 290,939.93 | 686,864.00 |
| 03/18/2024 | 40.93 | 41.52 | 39.84 | 41.50 | 41.50 | 152,669.43 | 371,135.00 |
| 03/15/2024 | 39.98 | 40.75 | 39.25 | 40.60 | 40.60 | 208,924.50 | 521,739.00 |
| 03/14/2024 | 40.69 | 40.69 | 38.66 | 39.00 | 39.00 | 179,569.79 | 452,010.00 |
| 03/13/2024 | 40.42 | 40.85 | 39.51 | 40.59 | 40.59 | 170,492.38 | 422,242.00 |
| 03/12/2024 | 39.00 | 39.97 | 38.70 | 39.72 | 39.72 | 234,604.10 | 597,777.00 |
| 03/11/2024 | 40.50 | 40.50 | 38.20 | 39.50 | 39.50 | 162,768.32 | 416,618.00 |
| 03/08/2024 | 40.90 | 40.90 | 39.23 | 39.75 | 39.75 | 165,918.87 | 418,138.00 |
| 03/07/2024 | 40.50 | 40.80 | 39.80 | 40.00 | 40.00 | 113,671.13 | 282,115.00 |
| 03/06/2024 | 39.70 | 40.64 | 39.66 | 40.64 | 40.64 | 211,522.90 | 527,645.00 |
| 03/05/2024 | 39.50 | 41.20 | 38.80 | 40.88 | 40.88 | 246,835.51 | 617,047.00 |
| 03/04/2024 | 40.00 | 40.50 | 39.16 | 39.55 | 39.55 | 383,232.85 | 959,988.00 |
| 03/01/2024 | 37.90 | 38.93 | 37.29 | 38.49 | 38.49 | 156,553.65 | 408,745.00 |
| 02/29/2024 | 37.45 | 38.80 | 37.02 | 38.00 | 38.00 | 177,120.84 | 465,012.00 |
| 02/28/2024 | 37.10 | 37.70 | 36.45 | 37.55 | 37.55 | 137,914.77 | 371,716.00 |
| 02/27/2024 | 37.90 | 38.00 | 35.60 | 37.10 | 37.10 | 178,548.60 | 479,587.00 |
| 02/26/2024 | 39.00 | 39.00 | 37.63 | 38.01 | 38.01 | 192,089.97 | 505,493.00 |
| 02/23/2024 | 38.49 | 38.95 | 37.95 | 38.90 | 38.90 | 350,415.52 | 907,991.00 |
| 02/22/2024 | 38.00 | 38.50 | 37.28 | 38.49 | 38.49 | 255,847.10 | 670,569.00 |
| 02/21/2024 | 38.20 | 38.65 | 36.80 | 37.30 | 37.30 | 385,115.03 | 1,035,637.00 |
| 02/20/2024 | 38.85 | 39.10 | 37.89 | 38.00 | 38.00 | 331,818.55 | 860,689.00 |
| 02/19/2024 | 37.89 | 39.00 | 37.88 | 38.74 | 38.74 | 607,329.02 | 1,577,184.00 |
| 02/16/2024 | 36.10 | 37.00 | 35.05 | 36.99 | 36.99 | 432,669.50 | 1,184,133.00 |
| 02/15/2024 | 35.00 | 35.80 | 34.47 | 35.80 | 35.80 | 95,421.09 | 270,436.00 |
| 02/14/2024 | 34.10 | 35.00 | 33.90 | 35.00 | 35.00 | 74,440.69 | 215,197.00 |
| 02/09/2024 | 34.00 | 34.60 | 33.80 | 33.90 | 33.90 | 101,874.92 | 299,598.00 |
| 02/08/2024 | 34.00 | 35.05 | 34.00 | 34.00 | 34.00 | 121,163.64 | 352,045.00 |
| 02/07/2024 | 35.00 | 35.10 | 33.80 | 34.70 | 34.70 | 150,584.79 | 434,252.00 |
| 02/06/2024 | 35.60 | 36.30 | 35.36 | 36.10 | 36.10 | 144,183.15 | 402,130.00 |
| 02/05/2024 | 35.18 | 36.13 | 34.81 | 35.70 | 35.70 | 133,599.61 | 375,312.00 |
| 02/02/2024 | 35.20 | 36.00 | 34.20 | 35.18 | 35.18 | 86,183.32 | 245,702.00 |
| 02/01/2024 | 35.20 | 36.20 | 34.52 | 35.40 | 35.40 | 229,093.17 | 652,234.00 |
| 01/31/2024 | 34.00 | 36.00 | 34.00 | 35.20 | 35.20 | 186,192.43 | 531,211.00 |
| 01/30/2024 | 35.80 | 35.93 | 35.00 | 35.00 | 35.00 | 100,980.33 | 285,043.00 |
| 01/29/2024 | 35.00 | 35.50 | 34.35 | 35.50 | 35.50 | 147,646.95 | 419,735.00 |
| 01/26/2024 | 35.70 | 36.50 | 35.20 | 35.80 | 35.80 | 155,712.02 | 434,524.00 |
| 01/25/2024 | 35.40 | 35.80 | 35.25 | 35.51 | 35.51 | 168,211.70 | 473,157.00 |
| 01/24/2024 | 35.45 | 35.94 | 35.01 | 35.75 | 35.75 | 220,859.79 | 611,053.00 |
| 01/23/2024 | 35.00 | 35.79 | 34.47 | 35.50 | 35.50 | 207,386.75 | 585,814.00 |
| 01/22/2024 | 34.30 | 35.50 | 34.10 | 35.45 | 35.45 | 347,122.54 | 995,132.00 |
| 01/19/2024 | 34.20 | 34.44 | 33.76 | 34.00 | 34.00 | 59,949.58 | 176,413.00 |
| 01/18/2024 | 34.50 | 34.50 | 33.50 | 34.45 | 34.45 | 145,738.61 | 428,073.00 |
| 01/17/2024 | 34.25 | 34.25 | 33.51 | 34.07 | 34.07 | 133,307.73 | 393,321.00 |
| 01/16/2024 | 34.10 | 34.30 | 33.51 | 34.00 | 34.00 | 133,153.09 | 391,727.00 |
| 01/15/2024 | 34.50 | 34.90 | 33.50 | 34.19 | 34.19 | 120,259.25 | 353,948.00 |
| 01/12/2024 | 34.50 | 34.50 | 33.10 | 34.29 | 34.29 | 209,374.46 | 612,276.00 |
| 01/11/2024 | 33.60 | 35.05 | 33.60 | 34.01 | 34.01 | 265,137.27 | 772,963.00 |
| 01/10/2024 | 31.70 | 33.77 | 30.89 | 32.92 | 32.92 | 223,022.06 | 684,794.00 |
| 01/09/2024 | 33.00 | 33.00 | 30.70 | 31.61 | 31.61 | 165,234.70 | 523,400.00 |
| 01/08/2024 | 33.05 | 33.70 | 32.00 | 33.00 | 33.00 | 227,926.30 | 687,603.00 |
| 01/05/2024 | 33.10 | 33.86 | 32.70 | 33.10 | 33.10 | 107,447.27 | 323,401.00 |
| 01/04/2024 | 35.90 | 36.50 | 35.00 | 35.70 | 35.70 | 155,110.97 | 437,143.00 |
| 01/03/2024 | 36.37 | 36.87 | 35.09 | 35.75 | 35.75 | 129,206.56 | 361,494.00 |
| 01/02/2024 | 35.60 | 36.40 | 34.56 | 36.38 | 36.38 | 262,179.81 | 732,931.00 |
| 12/29/2023 | 34.10 | 35.60 | 34.00 | 35.50 | 35.50 | 122,481.54 | 351,347.00 |
| 12/28/2023 | 35.20 | 36.49 | 34.68 | 34.99 | 34.99 | 92,167.55 | 263,535.00 |
| 12/27/2023 | 36.30 | 36.89 | 35.48 | 35.60 | 35.60 | 149,049.13 | 415,893.00 |
| 12/26/2023 | 35.35 | 36.94 | 35.35 | 36.38 | 36.38 | 330,649.72 | 908,209.00 |
| 12/22/2023 | 35.59 | 36.49 | 35.10 | 36.44 | 36.44 | 295,521.17 | 822,681.00 |
| 12/21/2023 | 35.40 | 35.69 | 35.02 | 35.40 | 35.40 | 161,961.43 | 457,153.00 |
| 12/20/2023 | 35.50 | 37.00 | 35.01 | 35.20 | 35.20 | 172,825.73 | 488,800.00 |
| 12/19/2023 | 35.00 | 36.50 | 35.00 | 35.50 | 35.50 | 138,819.88 | 385,069.00 |
| 12/18/2023 | 36.00 | 36.89 | 35.01 | 36.30 | 36.30 | 244,773.27 | 677,614.00 |
| 12/15/2023 | 36.29 | 36.29 | 35.00 | 35.80 | 35.80 | 139,883.41 | 391,466.00 |
| 12/14/2023 | 35.80 | 36.48 | 35.00 | 36.14 | 36.14 | 98,093.60 | 273,710.00 |
| 12/13/2023 | 35.30 | 36.28 | 35.30 | 35.80 | 35.80 | 111,040.45 | 311,099.00 |
| 12/12/2023 | 34.90 | 35.10 | 33.73 | 35.10 | 35.10 | 92,357.75 | 268,338.00 |
| 12/11/2023 | 35.45 | 36.00 | 33.49 | 34.90 | 34.90 | 175,506.38 | 507,714.00 |
| 12/07/2023 | 34.50 | 36.00 | 33.96 | 35.00 | 35.00 | 242,015.70 | 689,485.00 |
| 12/06/2023 | 33.00 | 34.92 | 32.51 | 34.42 | 34.42 | 164,713.12 | 484,605.00 |
| 12/05/2023 | 32.60 | 34.00 | 32.01 | 33.55 | 33.55 | 167,181.35 | 505,979.00 |
| 12/04/2023 | 33.33 | 33.40 | 32.30 | 32.60 | 32.60 | 69,423.29 | 212,443.00 |
| 12/01/2023 | 32.50 | 34.30 | 32.10 | 32.70 | 32.70 | 108,110.11 | 329,390.00 |
| 11/30/2023 | 32.60 | 33.19 | 32.04 | 32.99 | 32.99 | 94,296.44 | 289,129.00 |
| 11/29/2023 | 30.33 | 32.75 | 30.33 | 32.50 | 32.50 | 116,690.26 | 359,561.00 |
| 11/28/2023 | 32.95 | 32.95 | 31.10 | 32.30 | 32.30 | 66,661.66 | 208,975.00 |
| 11/27/2023 | 32.60 | 34.49 | 31.60 | 33.00 | 33.00 | 104,461.06 | 318,241.00 |
| 11/24/2023 | 32.40 | 34.50 | 32.29 | 32.70 | 32.70 | 204,024.69 | 605,999.00 |
| 11/23/2023 | 31.20 | 32.50 | 30.02 | 32.50 | 32.50 | 138,880.55 | 446,046.00 |
| 11/22/2023 | 31.00 | 31.00 | 29.64 | 31.00 | 31.00 | 133,073.46 | 439,185.00 |
| 11/21/2023 | 27.03 | 30.00 | 26.63 | 29.00 | 29.00 | 99,269.01 | 349,955.00 |
| 11/17/2023 | 25.22 | 25.90 | 25.14 | 25.20 | 25.20 | 122,509.64 | 480,644.00 |
| 11/16/2023 | 24.75 | 26.19 | 24.75 | 26.00 | 26.00 | 146,891.36 | 570,689.00 |
| 11/15/2023 | 24.90 | 25.95 | 24.90 | 25.95 | 25.95 | 69,654.60 | 275,600.00 |
| 11/14/2023 | 24.61 | 26.00 | 24.25 | 25.95 | 25.95 | 93,561.14 | 369,978.00 |
| 11/13/2023 | 25.00 | 25.45 | 24.62 | 24.95 | 24.95 | 29,141.03 | 116,528.00 |
| 11/10/2023 | 25.11 | 25.42 | 24.82 | 25.35 | 25.35 | 72,732.98 | 288,940.00 |
| 11/09/2023 | 25.10 | 25.97 | 25.00 | 25.50 | 25.50 | 27,059.34 | 106,313.00 |
| 11/08/2023 | 24.80 | 25.85 | 24.80 | 25.60 | 25.60 | 66,268.43 | 259,150.00 |
| 11/07/2023 | 25.50 | 25.80 | 24.22 | 25.60 | 25.60 | 51,008.56 | 203,758.00 |
| 11/03/2023 | 25.00 | 25.60 | 24.51 | 25.54 | 25.54 | 96,208.31 | 380,914.00 |
| 11/02/2023 | 24.12 | 25.00 | 23.76 | 25.00 | 25.00 | 81,073.92 | 331,847.00 |
| 11/01/2023 | 23.88 | 25.10 | 23.74 | 24.49 | 24.49 | 31,022.07 | 128,200.00 |
| 10/31/2023 | 24.50 | 25.00 | 24.00 | 24.16 | 24.16 | 27,238.06 | 111,655.00 |
| 10/30/2023 | 25.00 | 25.45 | 23.85 | 24.65 | 24.65 | 46,685.87 | 190,187.00 |
| 10/27/2023 | 25.00 | 26.05 | 24.88 | 25.65 | 25.65 | 32,828.45 | 129,322.00 |
| 10/26/2023 | 26.29 | 26.64 | 25.25 | 25.26 | 25.26 | 26,431.63 | 103,069.00 |
| 10/25/2023 | 25.25 | 26.39 | 24.60 | 26.38 | 26.38 | 18,865.84 | 73,207.00 |
| 10/24/2023 | 25.00 | 26.99 | 25.00 | 25.25 | 25.25 | 17,034.17 | 67,079.00 |
| 10/23/2023 | 26.80 | 26.80 | 25.00 | 25.19 | 25.19 | 19,207.33 | 75,826.00 |
| 10/20/2023 | 26.00 | 27.49 | 25.21 | 26.91 | 26.91 | 42,552.67 | 160,946.00 |
| 10/19/2023 | 26.00 | 26.80 | 25.55 | 26.60 | 26.60 | 31,018.80 | 117,912.00 |
| 10/18/2023 | 24.85 | 27.50 | 24.50 | 26.80 | 26.80 | 67,805.08 | 259,571.00 |
| 10/17/2023 | 25.35 | 26.99 | 24.97 | 26.99 | 26.99 | 62,139.88 | 240,669.00 |
| 10/12/2023 | 25.60 | 26.27 | 25.35 | 26.26 | 26.26 | 30,056.56 | 116,903.00 |
| 10/11/2023 | 26.01 | 26.37 | 25.40 | 25.40 | 25.40 | 43,150.63 | 166,847.00 |
| 10/10/2023 | 24.90 | 27.00 | 24.00 | 26.75 | 26.75 | 72,447.88 | 283,089.00 |
| 10/09/2023 | 24.00 | 26.50 | 23.45 | 25.30 | 25.30 | 34,289.19 | 137,981.00 |
| 10/06/2023 | 23.90 | 25.00 | 23.50 | 24.50 | 24.50 | 39,757.16 | 163,515.00 |
| 10/05/2023 | 24.65 | 26.90 | 24.65 | 26.26 | 26.26 | 68,082.06 | 258,642.00 |
| 10/04/2023 | 25.60 | 27.99 | 25.60 | 27.35 | 27.35 | 41,656.70 | 154,354.00 |
| 10/03/2023 | 26.80 | 28.50 | 26.80 | 27.20 | 27.20 | 39,948.21 | 145,638.00 |
| 10/02/2023 | 28.10 | 29.10 | 27.68 | 28.50 | 28.50 | 71,685.59 | 252,118.00 |
| 09/29/2023 | 28.34 | 28.90 | 27.77 | 28.50 | 28.50 | 65,632.96 | 230,866.00 |
| 09/28/2023 | 29.00 | 30.30 | 28.71 | 29.50 | 29.50 | 77,218.89 | 261,961.00 |
| 09/27/2023 | 28.40 | 30.10 | 28.40 | 29.50 | 29.50 | 31,509.99 | 105,894.00 |
| 09/26/2023 | 29.16 | 30.00 | 29.00 | 29.90 | 29.90 | 130,442.85 | 442,854.00 |
| 09/25/2023 | 28.45 | 30.00 | 28.41 | 29.07 | 29.07 | 30,105.50 | 104,402.00 |
| 09/22/2023 | 28.77 | 29.53 | 28.41 | 29.50 | 29.50 | 39,708.74 | 137,165.00 |
| 09/21/2023 | 29.50 | 29.87 | 28.37 | 28.92 | 28.92 | 46,403.68 | 160,439.00 |
| 09/20/2023 | 30.70 | 31.10 | 29.31 | 30.20 | 30.20 | 164,025.24 | 542,638.00 |
| 09/19/2023 | 31.00 | 31.00 | 30.50 | 30.65 | 30.65 | 50,095.39 | 162,923.00 |
| 09/18/2023 | 31.10 | 31.40 | 30.43 | 30.82 | 30.82 | 53,861.03 | 175,316.00 |
| 09/15/2023 | 31.65 | 31.65 | 30.50 | 31.10 | 31.10 | 25,289.87 | 81,782.00 |
| 09/14/2023 | 31.70 | 31.98 | 30.50 | 31.72 | 31.72 | 14,252.86 | 45,624.00 |
| 09/13/2023 | 30.79 | 31.73 | 30.60 | 31.73 | 31.73 | 23,633.90 | 76,209.00 |
| 09/12/2023 | 30.00 | 31.50 | 30.00 | 30.80 | 30.80 | 17,313.06 | 56,146.00 |
| 09/11/2023 | 30.50 | 31.50 | 30.50 | 30.75 | 30.75 | 27,660.74 | 90,188.00 |
| 09/08/2023 | 31.80 | 32.00 | 31.00 | 31.70 | 31.70 | 57,731.66 | 182,262.00 |
| 09/07/2023 | 31.97 | 32.60 | 31.51 | 31.90 | 31.90 | 28,628.38 | 89,499.00 |
| 09/06/2023 | 32.50 | 32.95 | 31.75 | 32.95 | 32.95 | 10,860.84 | 34,126.00 |
| 09/05/2023 | 32.94 | 33.50 | 32.00 | 33.50 | 33.50 | 27,279.60 | 83,500.00 |
| 09/04/2023 | 33.25 | 33.75 | 32.30 | 33.30 | 33.30 | 46,210.52 | 140,638.00 |
| 09/01/2023 | 33.09 | 33.62 | 32.80 | 33.50 | 33.50 | 8,011.87 | 23,748.00 |
| 08/31/2023 | 34.00 | 35.00 | 33.50 | 33.50 | 33.50 | 56,205.91 | 163,493.00 |
| 08/30/2023 | 34.76 | 36.40 | 33.96 | 34.50 | 34.50 | 34,925.23 | 99,580.00 |
| 08/29/2023 | 35.10 | 36.40 | 34.60 | 35.60 | 35.60 | 94,334.83 | 267,509.00 |
| 08/28/2023 | 33.39 | 34.95 | 32.81 | 34.95 | 34.95 | 128,137.11 | 369,439.00 |