Cotizacion histórica de CAC2D
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/15/2024 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 0.00 | 0.00 |
| 05/14/2024 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 0.00 | 0.00 |
| 05/13/2024 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 0.00 | 0.00 |
| 05/10/2024 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 22,150.00 | 21,000.00 |
| 05/09/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 05/08/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 05/07/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 05/06/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 05/03/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 9,337.50 | 9,000.00 |
| 05/02/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 04/30/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 04/29/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 04/26/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 04/25/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 04/24/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 04/23/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 04/22/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 04/19/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.00 | 0.00 |
| 04/18/2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 17,637.50 | 17,000.00 |
| 04/17/2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 2,088.00 | 2,000.00 |
| 04/16/2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0.00 | 0.00 |
| 04/15/2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0.00 | 0.00 |
| 04/12/2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 3,135.00 | 3,000.00 |
| 04/11/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2,060.00 | 2,000.00 |
| 04/10/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 15,450.00 | 15,000.00 |
| 04/09/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 04/08/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,030.00 | 1,000.00 |
| 04/05/2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.00 | 0.00 |
| 04/04/2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1,070.00 | 1,000.00 |
| 04/03/2024 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | 0.00 | 0.00 |
| 03/27/2024 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | 0.00 | 0.00 |
| 03/26/2024 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | 0.00 | 0.00 |
| 03/25/2024 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | 0.00 | 0.00 |
| 03/22/2024 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | 0.00 | 0.00 |
| 03/21/2024 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | 0.00 | 0.00 |
| 03/20/2024 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | 0.00 | 0.00 |
| 03/19/2024 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | 0.00 | 0.00 |
| 03/18/2024 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | 0.00 | 0.00 |
| 03/15/2024 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | 0.00 | 0.00 |
| 03/14/2024 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | 0.00 | 0.00 |
| 03/13/2024 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | 4,144.00 | 4,000.00 |
| 03/12/2024 | 102.50 | 102.50 | 102.20 | 102.20 | 102.20 | 0.00 | 0.00 |
| 03/11/2024 | 102.50 | 102.50 | 102.20 | 102.20 | 102.20 | 0.00 | 0.00 |
| 03/08/2024 | 102.50 | 102.50 | 102.20 | 102.20 | 102.20 | 0.00 | 0.00 |
| 03/07/2024 | 102.50 | 102.50 | 102.20 | 102.20 | 102.20 | 0.00 | 0.00 |
| 03/06/2024 | 102.50 | 102.50 | 102.20 | 102.20 | 102.20 | 0.00 | 0.00 |
| 03/05/2024 | 102.50 | 102.50 | 102.20 | 102.20 | 102.20 | 0.00 | 0.00 |
| 03/04/2024 | 102.50 | 102.50 | 102.20 | 102.20 | 102.20 | 2,047.00 | 2,000.00 |
| 03/01/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 02/29/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4,120.00 | 4,000.00 |
| 02/28/2024 | 103.00 | 103.80 | 103.00 | 103.80 | 103.80 | 0.00 | 0.00 |
| 02/27/2024 | 103.00 | 103.80 | 103.00 | 103.80 | 103.80 | 0.00 | 0.00 |
| 02/26/2024 | 103.00 | 103.80 | 103.00 | 103.80 | 103.80 | 0.00 | 0.00 |
| 02/23/2024 | 103.00 | 103.80 | 103.00 | 103.80 | 103.80 | 3,098.00 | 3,000.00 |
| 02/22/2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 1,025.00 | 1,000.00 |
| 02/21/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 02/20/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,030.00 | 1,000.00 |
| 02/19/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 02/16/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2,060.00 | 2,000.00 |
| 02/15/2024 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 0.00 | 0.00 |
| 02/14/2024 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 0.00 | 0.00 |
| 02/09/2024 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 0.00 | 0.00 |
| 02/08/2024 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 0.00 | 0.00 |
| 02/07/2024 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 0.00 | 0.00 |
| 02/06/2024 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 13,440.00 | 13,000.00 |
| 02/05/2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 2,080.00 | 2,000.00 |
| 02/02/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,030.00 | 1,000.00 |
| 02/01/2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0.00 | 0.00 |
| 01/31/2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 4,180.00 | 4,000.00 |
| 01/30/2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 8,320.00 | 8,000.00 |
| 01/29/2024 | 101.00 | 101.00 | 101.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 01/26/2024 | 101.00 | 101.00 | 101.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 01/25/2024 | 101.00 | 101.00 | 101.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 01/24/2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,010.00 | 1,000.00 |
| 01/23/2024 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 01/22/2024 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 01/19/2024 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 01/18/2024 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 01/17/2024 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 01/16/2024 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | 1,995.00 | 2,000.00 |
| 01/15/2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 |
| 01/12/2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 0.00 |
| 01/11/2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000.00 | 1,000.00 |
| 01/10/2024 | 99.50 | 99.50 | 98.00 | 98.60 | 98.60 | 0.00 | 0.00 |
| 01/09/2024 | 99.50 | 99.50 | 98.00 | 98.60 | 98.60 | 0.00 | 0.00 |
| 01/08/2024 | 99.50 | 99.50 | 98.00 | 98.60 | 98.60 | 0.00 | 0.00 |
| 01/05/2024 | 99.50 | 99.50 | 98.00 | 98.60 | 98.60 | 0.00 | 0.00 |
| 01/04/2024 | 99.50 | 99.50 | 98.00 | 98.60 | 98.60 | 3,941.00 | 4,000.00 |
| 01/03/2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.00 | 0.00 |
| 01/02/2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 995.00 | 1,000.00 |
| 12/29/2023 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 981.00 | 1,000.00 |
| 12/28/2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00 | 0.00 |
| 12/27/2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3,920.00 | 4,000.00 |
| 12/26/2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 980.00 | 1,000.00 |
| 12/22/2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 4,900.00 | 5,000.00 |
| 12/21/2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.00 | 0.00 |
| 12/20/2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.00 | 0.00 |
| 12/19/2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2,020.00 | 2,000.00 |
| 12/18/2023 | 99.00 | 99.05 | 97.20 | 99.05 | 99.05 | 8,893.50 | 9,000.00 |
| 12/15/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 990.00 | 1,000.00 |
| 12/14/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 12/13/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 12/12/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 12/11/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 990.00 | 1,000.00 |
| 12/07/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 12/06/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 12/05/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 12/04/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 12/01/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 11/30/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 11/29/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 11/28/2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 8,910.00 | 9,000.00 |
| 11/27/2023 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 1,998.00 | 2,000.00 |
| 11/24/2023 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 2,991.00 | 3,000.00 |
| 11/23/2023 | 100.00 | 100.00 | 99.70 | 99.70 | 99.70 | 0.00 | 0.00 |
| 11/22/2023 | 100.00 | 100.00 | 99.70 | 99.70 | 99.70 | 8,985.00 | 9,000.00 |
| 11/21/2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.00 | 0.00 |
| 11/17/2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.00 | 0.00 |
| 11/16/2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 1,015.00 | 1,000.00 |
| 11/15/2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,010.00 | 1,000.00 |
| 11/14/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 11/10/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 11/09/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 11/07/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 11/03/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 11/02/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 11/01/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 10/31/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 10/27/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 10/26/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 10/25/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 10/24/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 10/23/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 10/20/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,080.00 | 1,000.00 |
| 10/19/2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.00 | 0.00 |
| 10/18/2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1,020.00 | 1,000.00 |
| 10/17/2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4,000.00 | 4,000.00 |
| 10/12/2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.00 | 0.00 |
| 10/11/2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.00 | 0.00 |
| 10/10/2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.00 | 0.00 |
| 10/09/2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.00 | 0.00 |
| 10/06/2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.00 | 0.00 |
| 10/05/2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.00 | 0.00 |
| 10/04/2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 2,030.00 | 2,000.00 |
| 10/03/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 10/02/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 09/29/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3,090.00 | 3,000.00 |
| 09/27/2023 | 102.00 | 102.10 | 100.25 | 100.25 | 100.25 | 0.00 | 0.00 |
| 09/26/2023 | 102.00 | 102.10 | 100.25 | 100.25 | 100.25 | 8,073.50 | 8,000.00 |
| 09/22/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 09/21/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 09/20/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 09/19/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 09/18/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 09/15/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 09/14/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 09/13/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,030.00 | 1,000.00 |
| 09/12/2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3,150.00 | 3,000.00 |
| 09/11/2023 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 0.00 | 0.00 |
| 09/08/2023 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 1,081.00 | 1,000.00 |
| 09/07/2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,050.00 | 1,000.00 |
| 09/06/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 09/05/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 09/04/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 09/01/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 08/31/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 08/30/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 08/29/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 08/25/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 08/24/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 08/23/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 08/22/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 08/18/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 08/17/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 08/16/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3,240.00 | 3,000.00 |
| 08/15/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,080.00 | 1,000.00 |
| 08/14/2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 10,800.00 | 10,000.00 |
| 08/11/2023 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 4,290.00 | 4,000.00 |
| 08/10/2023 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | 27,340.00 | 26,000.00 |
| 08/09/2023 | 106.00 | 107.00 | 103.50 | 103.50 | 103.50 | 9,404.50 | 9,000.00 |
| 08/08/2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1,070.00 | 1,000.00 |
| 08/07/2023 | 102.50 | 106.50 | 102.50 | 106.50 | 106.50 | 14,670.00 | 14,000.00 |
| 08/04/2023 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 1,041.00 | 1,000.00 |
| 08/03/2023 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | 10,505.00 | 10,000.00 |
| 08/02/2023 | 103.20 | 106.00 | 103.20 | 105.50 | 105.50 | 33,467.50 | 32,000.00 |
| 08/01/2023 | 105.00 | 105.00 | 103.05 | 103.20 | 103.20 | 11,374.50 | 11,000.00 |
| 07/31/2023 | 104.00 | 107.50 | 104.00 | 107.00 | 107.00 | 23,535.00 | 22,000.00 |
| 07/28/2023 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | 112,810.50 | 106,000.00 |
| 07/27/2023 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 55,441.50 | 52,000.00 |
| 07/26/2023 | 106.00 | 108.00 | 105.50 | 107.50 | 107.50 | 35,175.00 | 33,000.00 |
| 07/25/2023 | 105.50 | 106.65 | 105.50 | 106.65 | 106.65 | 49,711.50 | 47,000.00 |
| 07/24/2023 | 105.00 | 107.00 | 105.00 | 105.60 | 105.60 | 131,278.50 | 124,000.00 |
| 07/21/2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 16,800.00 | 16,000.00 |
| 07/20/2023 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 108,931.00 | 103,000.00 |
| 07/19/2023 | 105.75 | 105.75 | 104.50 | 104.50 | 104.50 | 15,768.00 | 15,000.00 |
| 07/18/2023 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 2,115.00 | 2,000.00 |
| 07/17/2023 | 105.10 | 105.20 | 105.10 | 105.20 | 105.20 | 18,935.00 | 18,000.00 |
| 07/14/2023 | 104.90 | 104.90 | 104.75 | 104.90 | 104.90 | 8,390.50 | 8,000.00 |
| 07/13/2023 | 103.00 | 104.50 | 103.00 | 104.25 | 104.25 | 141,412.50 | 1,000.00 |
| 07/12/2023 | 102.90 | 103.50 | 102.90 | 103.50 | 103.50 | 6,204.00 | 6,000.00 |
| 07/11/2023 | 102.75 | 103.50 | 102.75 | 102.75 | 102.75 | 6,180.00 | 6,000.00 |
| 07/10/2023 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | 5,200.00 | 3,000.00 |
| 07/07/2023 | 103.50 | 104.60 | 102.55 | 104.60 | 104.60 | 3,106.50 | 3,000.00 |
| 07/06/2023 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | 5,215.00 | 5,000.00 |
| 07/05/2023 | 101.05 | 101.50 | 101.05 | 101.50 | 101.50 | 3,036.00 | 3,000.00 |
| 07/04/2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 12,480.00 | 12,000.00 |
| 07/03/2023 | 105.50 | 105.50 | 103.00 | 103.00 | 103.00 | 4,145.00 | 4,000.00 |
| 06/30/2023 | 101.05 | 103.00 | 101.05 | 103.00 | 103.00 | 2,040.50 | 2,000.00 |
| 06/29/2023 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | 18,459.00 | 18,000.00 |
| 06/28/2023 | 102.00 | 104.90 | 102.00 | 104.00 | 104.00 | 5,178.00 | 5,000.00 |
| 06/27/2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 20,400.00 | 20,000.00 |
| 06/26/2023 | 103.50 | 103.50 | 101.15 | 102.00 | 102.00 | 13,396.50 | 13,000.00 |
| 06/23/2023 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | 3,135.00 | 3,000.00 |
| 06/22/2023 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 18,680.00 | 18,000.00 |
| 06/21/2023 | 100.50 | 104.00 | 100.50 | 102.00 | 102.00 | 4,095.00 | 4,000.00 |
| 06/16/2023 | 101.75 | 103.00 | 101.75 | 103.00 | 103.00 | 9,170.00 | 9,000.00 |
| 06/15/2023 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | 18,531.50 | 18,000.00 |
| 06/14/2023 | 102.70 | 102.75 | 102.70 | 102.75 | 102.75 | 55,484.50 | 54,000.00 |
| 06/13/2023 | 101.00 | 102.75 | 101.00 | 102.70 | 102.70 | 17,427.50 | 17,000.00 |
| 06/12/2023 | 103.00 | 103.00 | 101.75 | 102.45 | 102.45 | 127,453.50 | 125,000.00 |
| 06/09/2023 | 101.70 | 101.70 | 101.00 | 101.00 | 101.00 | 22,355.50 | 22,000.00 |
| 06/08/2023 | 101.25 | 102.00 | 101.25 | 101.75 | 101.75 | 22,395.00 | 22,000.00 |
| 06/07/2023 | 102.00 | 102.00 | 101.25 | 101.90 | 101.90 | 0.00 | 0.00 |
| 06/06/2023 | 102.00 | 102.00 | 101.25 | 101.90 | 101.90 | 16,289.50 | 16,000.00 |
| 06/05/2023 | 101.00 | 101.75 | 101.00 | 101.75 | 101.75 | 2,027.50 | 2,000.00 |
| 06/02/2023 | 101.90 | 102.00 | 101.50 | 101.50 | 101.50 | 28,525.50 | 28,000.00 |
| 06/01/2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4,040.00 | 4,000.00 |
| 05/31/2023 | 102.00 | 102.50 | 101.50 | 102.00 | 102.00 | 27,602.50 | 27,000.00 |
| 05/30/2023 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | 4,120.00 | 4,000.00 |
| 05/29/2023 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | 14,695.00 | 14,000.00 |
| 05/24/2023 | 103.70 | 105.50 | 103.70 | 105.50 | 105.50 | 4,197.00 | 4,000.00 |
| 05/23/2023 | 103.25 | 103.30 | 102.70 | 103.20 | 103.20 | 36,058.50 | 35,000.00 |
| 05/22/2023 | 103.00 | 103.00 | 102.75 | 103.00 | 103.00 | 8,237.50 | 8,000.00 |
| 05/19/2023 | 101.00 | 102.30 | 100.25 | 102.30 | 102.30 | 20,398.00 | 20,000.00 |
| 05/18/2023 | 103.00 | 103.00 | 101.00 | 102.30 | 102.30 | 84,616.50 | 83,000.00 |
| 05/17/2023 | 103.00 | 103.00 | 102.90 | 102.90 | 102.90 | 14,410.00 | 14,000.00 |
| 05/16/2023 | 103.00 | 106.00 | 102.55 | 106.00 | 106.00 | 26,140.50 | 25,000.00 |
| 05/15/2023 | 103.00 | 103.10 | 103.00 | 103.10 | 103.10 | 5,154.00 | 5,000.00 |
| 05/12/2023 | 102.50 | 104.00 | 102.50 | 103.00 | 103.00 | 16,455.00 | 16,000.00 |
| 05/11/2023 | 103.00 | 103.00 | 102.40 | 102.40 | 102.40 | 4,109.00 | 4,000.00 |
| 05/10/2023 | 104.50 | 107.00 | 104.50 | 105.70 | 105.70 | 15,820.50 | 15,000.00 |
| 05/09/2023 | 103.50 | 104.80 | 103.00 | 104.80 | 104.80 | 66,844.00 | 64,000.00 |
| 05/08/2023 | 103.90 | 103.90 | 102.90 | 103.00 | 103.00 | 14,423.00 | 14,000.00 |
| 05/05/2023 | 103.00 | 103.50 | 102.25 | 103.50 | 103.50 | 47,268.00 | 46,000.00 |
| 05/04/2023 | 100.50 | 102.95 | 100.50 | 102.95 | 102.95 | 6,146.00 | 6,000.00 |
| 05/03/2023 | 100.00 | 101.00 | 99.25 | 100.00 | 100.00 | 247,707.00 | 248,000.00 |
| 05/02/2023 | 103.25 | 103.25 | 99.00 | 99.00 | 99.00 | 9,083.00 | 9,000.00 |
| 04/28/2023 | 103.00 | 103.25 | 101.00 | 103.25 | 103.25 | 58,598.00 | 57,000.00 |
| 04/27/2023 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | 155,500.00 | 152,000.00 |
| 04/26/2023 | 101.00 | 102.50 | 101.00 | 102.00 | 102.00 | 103,980.00 | 102,000.00 |
| 04/25/2023 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 50,304.50 | 49,000.00 |
| 04/24/2023 | 103.00 | 103.25 | 103.00 | 103.00 | 103.00 | 270,907.50 | 263,000.00 |
| 04/21/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 148,320.00 | 144,000.00 |
| 04/20/2023 | 104.00 | 104.25 | 103.50 | 103.75 | 103.75 | 117,742.50 | 113,000.00 |
| 04/19/2023 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 2,090.00 | 2,000.00 |
| 04/18/2023 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 5,188.00 | 5,000.00 |
| 04/17/2023 | 103.20 | 103.90 | 103.00 | 103.50 | 103.50 | 25,839.50 | 25,000.00 |
| 04/14/2023 | 103.20 | 103.20 | 103.00 | 103.20 | 103.20 | 24,760.50 | 24,000.00 |
| 04/13/2023 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 5,160.00 | 5,000.00 |
| 04/12/2023 | 104.00 | 104.00 | 103.85 | 103.90 | 103.90 | 61,301.00 | 59,000.00 |
| 04/11/2023 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 62,448.50 | 60,000.00 |
| 04/10/2023 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | 9,456.00 | 9,000.00 |
| 04/05/2023 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 5,275.00 | 5,000.00 |
| 04/04/2023 | 106.95 | 106.95 | 103.90 | 105.50 | 105.50 | 5,258.50 | 5,000.00 |
| 04/03/2023 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 2,090.00 | 2,000.00 |
| 03/31/2023 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 1,039.00 | 1,000.00 |
| 03/30/2023 | 104.50 | 106.00 | 102.00 | 104.20 | 104.20 | 50,914.00 | 49,000.00 |
| 03/29/2023 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | 36,239.00 | 35,000.00 |
| 03/28/2023 | 102.60 | 104.25 | 102.60 | 104.00 | 104.00 | 39,434.00 | 38,000.00 |
| 03/27/2023 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 20,735.00 | 20,000.00 |
| 03/23/2023 | 103.95 | 104.00 | 103.50 | 104.00 | 104.00 | 23,894.00 | 23,000.00 |
| 03/22/2023 | 102.50 | 103.75 | 102.50 | 103.75 | 103.75 | 14,511.00 | 14,000.00 |
| 03/21/2023 | 104.10 | 104.10 | 101.00 | 101.00 | 101.00 | 34,223.00 | 33,000.00 |
| 03/20/2023 | 106.50 | 106.50 | 104.50 | 104.50 | 104.50 | 25,170.00 | 24,000.00 |
| 03/17/2023 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2,120.00 | 2,000.00 |
| 03/16/2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 6,210.00 | 6,000.00 |
| 03/15/2023 | 103.40 | 104.00 | 103.40 | 104.00 | 104.00 | 65,434.00 | 63,000.00 |
| 03/14/2023 | 105.00 | 105.00 | 103.75 | 103.75 | 103.75 | 54,105.00 | 52,000.00 |
| 03/13/2023 | 103.00 | 104.50 | 103.00 | 104.25 | 104.25 | 33,238.50 | 32,000.00 |
| 03/10/2023 | 103.75 | 103.75 | 102.95 | 103.00 | 103.00 | 33,108.00 | 32,000.00 |
| 03/09/2023 | 103.35 | 104.00 | 102.75 | 104.00 | 104.00 | 67,264.00 | 65,000.00 |
| 03/08/2023 | 103.75 | 103.75 | 102.20 | 102.95 | 102.95 | 32,839.50 | 32,000.00 |
| 03/07/2023 | 103.45 | 103.50 | 103.35 | 103.45 | 103.45 | 58,966.00 | 57,000.00 |
| 03/06/2023 | 103.00 | 103.20 | 103.00 | 103.20 | 103.20 | 8,248.00 | 8,000.00 |
| 03/03/2023 | 103.45 | 104.20 | 103.00 | 103.40 | 103.40 | 111,796.50 | 108,000.00 |
| 03/02/2023 | 103.95 | 103.95 | 103.00 | 103.50 | 103.50 | 45,551.00 | 44,000.00 |
| 03/01/2023 | 104.00 | 104.00 | 103.50 | 104.00 | 104.00 | 12,475.00 | 12,000.00 |
| 02/28/2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1,035.00 | 1,000.00 |
| 02/27/2023 | 103.80 | 104.00 | 102.75 | 103.00 | 103.00 | 54,008.50 | 52,000.00 |
| 02/24/2023 | 103.90 | 103.90 | 103.10 | 103.80 | 103.80 | 39,356.50 | 38,000.00 |
| 02/23/2023 | 104.50 | 104.50 | 103.90 | 103.90 | 103.90 | 20,800.00 | 20,000.00 |
| 02/22/2023 | 104.50 | 104.50 | 104.40 | 104.40 | 104.40 | 2,089.00 | 2,000.00 |
| 02/17/2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 9,360.00 | 9,000.00 |
| 02/16/2023 | 104.50 | 104.65 | 104.00 | 104.65 | 104.65 | 9,371.50 | 9,000.00 |
| 02/15/2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 21,000.00 | 20,000.00 |
| 02/14/2023 | 104.00 | 104.50 | 103.20 | 104.50 | 104.50 | 34,339.00 | 33,000.00 |
| 02/13/2023 | 104.50 | 104.50 | 102.75 | 102.75 | 102.75 | 26,823.50 | 26,000.00 |
| 02/10/2023 | 105.00 | 105.00 | 104.00 | 104.50 | 104.50 | 6,255.00 | 6,000.00 |
| 02/09/2023 | 103.95 | 103.95 | 103.00 | 103.00 | 103.00 | 16,528.50 | 16,000.00 |
| 02/08/2023 | 104.50 | 104.50 | 104.00 | 104.00 | 104.00 | 27,045.00 | 26,000.00 |
| 02/07/2023 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 5,178.00 | 5,000.00 |
| 02/06/2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 7,280.00 | 7,000.00 |
| 02/03/2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 47,840.00 | 46,000.00 |
| 02/02/2023 | 103.95 | 104.00 | 103.00 | 103.00 | 103.00 | 38,441.00 | 37,000.00 |
| 02/01/2023 | 102.10 | 104.50 | 102.10 | 104.00 | 104.00 | 10,391.00 | 10,000.00 |
| 01/31/2023 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | 12,423.00 | 12,000.00 |
| 01/30/2023 | 103.50 | 103.50 | 101.55 | 103.50 | 103.50 | 16,477.50 | 16,000.00 |
| 01/27/2023 | 103.00 | 103.50 | 102.20 | 103.50 | 103.50 | 32,962.50 | 32,000.00 |
| 01/26/2023 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 21,580.00 | 21,000.00 |
| 01/25/2023 | 103.00 | 103.40 | 102.05 | 102.50 | 102.50 | 19,540.50 | 19,000.00 |
| 01/24/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4,120.00 | 4,000.00 |
| 01/23/2023 | 101.05 | 104.00 | 101.05 | 103.50 | 103.50 | 25,875.50 | 25,000.00 |
| 01/20/2023 | 103.00 | 103.95 | 103.00 | 103.95 | 103.95 | 19,690.00 | 19,000.00 |
| 01/19/2023 | 101.80 | 103.30 | 101.80 | 103.25 | 103.25 | 3,083.50 | 3,000.00 |
| 01/18/2023 | 104.00 | 104.00 | 102.10 | 102.10 | 102.10 | 12,309.00 | 12,000.00 |
| 01/17/2023 | 106.50 | 106.50 | 101.55 | 103.00 | 103.00 | 15,757.50 | 15,000.00 |
| 01/16/2023 | 103.00 | 107.00 | 101.00 | 107.00 | 107.00 | 16,691.00 | 16,000.00 |
| 01/13/2023 | 102.70 | 103.00 | 102.70 | 103.00 | 103.00 | 5,142.00 | 5,000.00 |
| 01/12/2023 | 103.00 | 103.00 | 102.00 | 102.75 | 102.75 | 8,207.50 | 8,000.00 |
| 01/11/2023 | 104.00 | 104.00 | 101.15 | 101.15 | 101.15 | 19,561.50 | 19,000.00 |
| 01/10/2023 | 101.65 | 102.00 | 101.65 | 102.00 | 102.00 | 2,036.50 | 2,000.00 |
| 01/09/2023 | 103.50 | 103.50 | 103.00 | 103.50 | 103.50 | 114,870.00 | 111,000.00 |
| 01/06/2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 1,025.00 | 1,000.00 |
| 01/05/2023 | 104.30 | 104.50 | 103.00 | 104.00 | 104.00 | 19,793.00 | 19,000.00 |
| 01/04/2023 | 103.50 | 104.50 | 103.50 | 103.50 | 103.50 | 8,310.00 | 8,000.00 |
| 01/03/2023 | 106.70 | 106.70 | 103.00 | 103.50 | 103.50 | 0.00 | 0.00 |
| 01/02/2023 | 106.70 | 106.70 | 103.00 | 103.50 | 103.50 | 12,407.00 | 12,000.00 |
| 12/30/2022 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3,090.00 | 3,000.00 |
| 12/29/2022 | 103.00 | 103.00 | 102.95 | 103.00 | 103.00 | 31,929.00 | 31,000.00 |
| 12/28/2022 | 103.30 | 103.30 | 103.00 | 103.00 | 103.00 | 40,197.00 | 39,000.00 |
| 12/27/2022 | 101.50 | 102.90 | 101.50 | 101.60 | 101.60 | 5,090.00 | 5,000.00 |
| 12/26/2022 | 103.00 | 103.00 | 102.30 | 102.30 | 102.30 | 25,703.00 | 25,000.00 |
| 12/23/2022 | 101.30 | 103.00 | 101.30 | 103.00 | 103.00 | 2,043.00 | 2,000.00 |
| 12/22/2022 | 103.00 | 103.45 | 103.00 | 103.45 | 103.45 | 0.00 | 0.00 |
| 12/21/2022 | 103.00 | 103.45 | 103.00 | 103.45 | 103.45 | 3,094.50 | 3,000.00 |
| 12/20/2022 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2,060.00 | 2,000.00 |
| 12/19/2022 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 10,200.00 | 10,000.00 |
| 12/16/2022 | 102.20 | 102.20 | 101.50 | 102.00 | 102.00 | 29,532.50 | 29,000.00 |
| 12/15/2022 | 102.50 | 102.50 | 102.20 | 102.20 | 102.20 | 8,179.00 | 8,000.00 |
| 12/14/2022 | 102.50 | 102.50 | 101.25 | 102.50 | 102.50 | 18,347.50 | 18,000.00 |
| 12/13/2022 | 101.50 | 102.00 | 101.10 | 101.10 | 101.10 | 0.00 | 0.00 |
| 12/12/2022 | 101.50 | 102.00 | 101.10 | 101.10 | 101.10 | 150,928.00 | 148,000.00 |
| 12/07/2022 | 102.00 | 104.00 | 101.50 | 101.50 | 101.50 | 127,845.50 | 125,000.00 |
| 12/06/2022 | 101.70 | 103.00 | 101.60 | 103.00 | 103.00 | 43,922.50 | 43,000.00 |
| 12/05/2022 | 102.75 | 102.75 | 101.75 | 102.00 | 102.00 | 12,270.00 | 12,000.00 |
| 12/02/2022 | 103.00 | 103.00 | 101.05 | 102.50 | 102.50 | 11,253.00 | 11,000.00 |
| 12/01/2022 | 100.65 | 102.00 | 100.60 | 102.00 | 102.00 | 13,151.50 | 13,000.00 |
| 11/30/2022 | 101.00 | 101.70 | 101.00 | 101.00 | 101.00 | 38,387.00 | 38,000.00 |
| 11/29/2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 11,110.00 | 11,000.00 |
| 11/28/2022 | 101.70 | 102.50 | 101.00 | 101.00 | 101.00 | 38,543.00 | 38,000.00 |
| 11/25/2022 | 102.50 | 102.90 | 102.00 | 102.40 | 102.40 | 63,575.00 | 62,000.00 |
| 11/24/2022 | 100.70 | 103.15 | 100.70 | 102.50 | 102.50 | 4,070.50 | 4,000.00 |
| 11/23/2022 | 101.50 | 103.00 | 101.50 | 102.95 | 102.95 | 26,679.50 | 26,000.00 |
| 11/22/2022 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 2,025.00 | 2,000.00 |
| 11/18/2022 | 102.00 | 102.75 | 101.80 | 102.75 | 102.75 | 23,515.00 | 23,000.00 |
| 11/17/2022 | 102.00 | 102.50 | 101.50 | 101.55 | 101.55 | 36,605.50 | 36,000.00 |
| 11/16/2022 | 101.55 | 102.50 | 101.55 | 101.80 | 101.80 | 14,274.00 | 14,000.00 |
| 11/15/2022 | 102.00 | 102.95 | 102.00 | 102.95 | 102.95 | 6,129.50 | 6,000.00 |
| 11/14/2022 | 102.00 | 102.50 | 102.00 | 102.50 | 102.50 | 9,200.00 | 9,000.00 |
| 11/11/2022 | 102.50 | 102.50 | 101.00 | 102.00 | 102.00 | 53,035.00 | 52,000.00 |
| 11/10/2022 | 107.50 | 107.50 | 103.50 | 104.95 | 104.95 | 7,314.50 | 7,000.00 |
| 11/09/2022 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | 3,260.00 | 3,000.00 |
| 11/08/2022 | 105.00 | 107.50 | 105.00 | 106.50 | 106.50 | 12,690.00 | 12,000.00 |
| 11/07/2022 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 9,415.00 | 9,000.00 |
| 11/04/2022 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 18,679.50 | 18,000.00 |
| 11/03/2022 | 102.15 | 103.00 | 102.05 | 103.00 | 103.00 | 17,363.50 | 17,000.00 |
| 11/02/2022 | 103.10 | 104.00 | 102.50 | 102.50 | 102.50 | 52,694.50 | 51,000.00 |
| 11/01/2022 | 103.50 | 104.70 | 103.00 | 103.50 | 103.50 | 45,600.00 | 44,000.00 |
| 10/31/2022 | 102.40 | 104.60 | 102.15 | 103.50 | 103.50 | 60,145.50 | 58,000.00 |
| 10/28/2022 | 102.20 | 104.60 | 102.20 | 104.60 | 104.60 | 13,521.00 | 13,000.00 |
| 10/27/2022 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 51,779.50 | 50,000.00 |
| 10/26/2022 | 103.00 | 104.90 | 102.10 | 104.90 | 104.90 | 39,297.00 | 38,000.00 |
| 10/25/2022 | 103.00 | 103.10 | 103.00 | 103.10 | 103.10 | 7,212.00 | 7,000.00 |
| 10/24/2022 | 104.00 | 104.75 | 102.25 | 103.00 | 103.00 | 16,657.50 | 16,000.00 |
| 10/21/2022 | 102.00 | 104.50 | 102.00 | 104.50 | 104.50 | 15,473.00 | 15,000.00 |
| 10/20/2022 | 104.00 | 104.50 | 102.00 | 102.00 | 102.00 | 15,545.00 | 15,000.00 |
| 10/19/2022 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | 12,510.00 | 12,000.00 |
| 10/18/2022 | 102.90 | 103.00 | 102.90 | 103.00 | 103.00 | 0.00 | 0.00 |
| 10/17/2022 | 102.90 | 103.00 | 102.90 | 103.00 | 103.00 | 59,737.00 | 58,000.00 |
| 10/14/2022 | 102.90 | 103.00 | 102.90 | 103.00 | 103.00 | 15,440.00 | 15,000.00 |
| 10/13/2022 | 101.35 | 102.50 | 101.35 | 102.50 | 102.50 | 27,405.50 | 27,000.00 |
| 10/12/2022 | 104.70 | 104.70 | 101.35 | 101.35 | 101.35 | 6,127.50 | 6,000.00 |
| 10/11/2022 | 104.60 | 104.70 | 104.50 | 104.70 | 104.70 | 11,505.00 | 11,000.00 |
| 10/06/2022 | 105.00 | 106.00 | 104.60 | 104.60 | 104.60 | 5,251.50 | 5,000.00 |
| 10/05/2022 | 103.90 | 104.75 | 103.00 | 104.75 | 104.75 | 56,396.50 | 54,000.00 |
| 10/04/2022 | 103.90 | 103.90 | 102.50 | 102.50 | 102.50 | 24,729.00 | 24,000.00 |
| 10/03/2022 | 103.50 | 103.80 | 103.25 | 103.25 | 103.25 | 3,105.50 | 3,000.00 |
| 09/30/2022 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | 11,390.00 | 11,000.00 |
| 09/29/2022 | 102.05 | 104.00 | 102.05 | 103.60 | 103.60 | 3,096.50 | 3,000.00 |
| 09/28/2022 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 3,080.00 | 3,000.00 |
| 09/27/2022 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 50,775.00 | 49,000.00 |
| 09/26/2022 | 104.00 | 104.00 | 103.50 | 104.00 | 104.00 | 29,070.00 | 28,000.00 |
| 09/23/2022 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 26,840.00 | 26,000.00 |
| 09/22/2022 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 17,210.00 | 17,000.00 |
| 09/21/2022 | 103.70 | 104.25 | 102.50 | 102.50 | 102.50 | 37,123.00 | 36,000.00 |
| 09/20/2022 | 100.50 | 102.50 | 100.40 | 102.50 | 102.50 | 41,865.00 | 41,000.00 |
| 09/19/2022 | 99.85 | 102.00 | 99.50 | 101.00 | 101.00 | 39,127.50 | 39,000.00 |
| 09/16/2022 | 101.00 | 101.40 | 99.85 | 99.85 | 99.85 | 26,206.50 | 26,000.00 |
| 09/15/2022 | 100.50 | 102.00 | 100.10 | 101.00 | 101.00 | 44,364.50 | 44,000.00 |
| 09/14/2022 | 102.50 | 102.80 | 100.50 | 102.00 | 102.00 | 39,677.00 | 39,000.00 |
| 09/13/2022 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | 10,282.00 | 10,000.00 |
| 09/12/2022 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | 20,721.00 | 20,000.00 |
| 09/09/2022 | 101.80 | 103.25 | 101.25 | 103.25 | 103.25 | 21,393.00 | 21,000.00 |
| 09/08/2022 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 3,142.50 | 3,000.00 |
| 09/07/2022 | 101.50 | 104.50 | 101.50 | 104.50 | 104.50 | 5,195.00 | 5,000.00 |
| 09/06/2022 | 102.15 | 104.00 | 102.15 | 103.40 | 103.40 | 38,183.50 | 37,000.00 |
| 09/05/2022 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 5,247.50 | 5,000.00 |
| 09/02/2022 | 105.00 | 105.00 | 104.95 | 105.00 | 105.00 | 0.00 | 0.00 |
| 09/01/2022 | 105.00 | 105.00 | 104.95 | 105.00 | 105.00 | 41,997.50 | 40,000.00 |
| 08/31/2022 | 106.50 | 106.60 | 105.50 | 105.50 | 105.50 | 16,952.00 | 16,000.00 |
| 08/30/2022 | 106.00 | 107.00 | 106.00 | 106.70 | 106.70 | 35,181.00 | 33,000.00 |
| 08/29/2022 | 105.00 | 106.00 | 101.20 | 106.00 | 106.00 | 28,958.50 | 28,000.00 |
| 08/26/2022 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 91,051.50 | 87,000.00 |
| 08/25/2022 | 103.90 | 105.00 | 103.90 | 104.00 | 104.00 | 68,861.00 | 66,000.00 |
| 08/24/2022 | 103.00 | 104.00 | 100.00 | 103.90 | 103.90 | 32,097.50 | 31,000.00 |
| 08/23/2022 | 102.50 | 103.00 | 102.20 | 102.90 | 102.90 | 8,220.00 | 8,000.00 |
| 08/22/2022 | 102.00 | 102.50 | 100.00 | 102.50 | 102.50 | 35,712.50 | 35,000.00 |
| 08/19/2022 | 101.00 | 101.50 | 101.00 | 101.45 | 101.45 | 34,397.50 | 34,000.00 |
| 08/18/2022 | 100.00 | 101.50 | 99.80 | 101.50 | 101.50 | 63,434.00 | 63,000.00 |
| 08/17/2022 | 101.45 | 101.45 | 101.00 | 101.40 | 101.40 | 68,918.00 | 68,000.00 |
| 08/16/2022 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | 71,709.00 | 71,000.00 |
| 08/12/2022 | 101.50 | 101.50 | 101.00 | 101.50 | 101.50 | 66,966.00 | 66,000.00 |
| 08/11/2022 | 102.00 | 102.00 | 100.50 | 100.75 | 100.75 | 99,092.50 | 98,000.00 |
| 08/10/2022 | 102.00 | 102.40 | 100.50 | 101.50 | 101.50 | 39,618.00 | 39,000.00 |
| 08/09/2022 | 101.00 | 102.50 | 101.00 | 102.50 | 102.50 | 45,749.00 | 45,000.00 |
| 08/08/2022 | 100.00 | 101.00 | 99.40 | 101.00 | 101.00 | 63,499.00 | 63,000.00 |
| 08/05/2022 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 45,370.00 | 45,000.00 |
| 08/04/2022 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 163,245.00 | 164,000.00 |
| 08/03/2022 | 99.50 | 99.50 | 99.40 | 99.50 | 99.50 | 147,258.50 | 148,000.00 |
| 08/02/2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 49,750.00 | 50,000.00 |
| 08/01/2022 | 99.50 | 99.50 | 99.00 | 99.50 | 99.50 | 91,373.00 | 92,000.00 |
| 07/29/2022 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | 44,632.00 | 45,000.00 |
| 07/28/2022 | 99.00 | 99.00 | 98.20 | 99.00 | 99.00 | 25,732.00 | 26,000.00 |
| 07/27/2022 | 99.75 | 100.50 | 99.20 | 100.00 | 100.00 | 121,559.40 | 122,000.00 |
| 07/26/2022 | 99.50 | 99.90 | 98.75 | 99.00 | 99.00 | 72,525.00 | 73,000.00 |
| 07/25/2022 | 100.50 | 100.50 | 99.00 | 99.90 | 99.90 | 75,567.00 | 76,000.00 |
| 07/22/2022 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | 81,405.00 | 81,000.00 |
| 07/21/2022 | 100.10 | 101.25 | 100.10 | 101.25 | 101.25 | 64,777.00 | 64,000.00 |
| 07/20/2022 | 102.00 | 103.00 | 100.50 | 100.50 | 100.50 | 44,556.00 | 44,000.00 |
| 07/19/2022 | 101.50 | 104.00 | 101.50 | 104.00 | 104.00 | 10,250.00 | 10,000.00 |
| 07/18/2022 | 101.50 | 101.75 | 101.50 | 101.70 | 101.70 | 26,436.00 | 26,000.00 |
| 07/15/2022 | 100.80 | 102.00 | 100.80 | 102.00 | 102.00 | 8,121.00 | 8,000.00 |
| 07/14/2022 | 101.45 | 101.50 | 101.40 | 101.40 | 101.40 | 81,153.50 | 80,000.00 |
| 07/13/2022 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 17,243.50 | 17,000.00 |
| 07/12/2022 | 101.45 | 101.50 | 101.35 | 101.40 | 101.40 | 27,379.00 | 27,000.00 |
| 07/11/2022 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | 24,340.00 | 24,000.00 |
| 07/08/2022 | 101.00 | 101.00 | 100.20 | 101.00 | 101.00 | 28,272.00 | 28,000.00 |
| 07/07/2022 | 101.00 | 101.00 | 100.20 | 100.75 | 100.75 | 219,105.50 | 217,000.00 |
| 07/06/2022 | 101.00 | 101.00 | 100.20 | 101.00 | 101.00 | 33,263.00 | 33,000.00 |
| 07/05/2022 | 101.00 | 101.00 | 100.20 | 101.00 | 101.00 | 41,383.00 | 41,000.00 |
| 07/04/2022 | 100.50 | 101.50 | 100.50 | 101.50 | 101.50 | 8,085.00 | 8,000.00 |
| 07/01/2022 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | 74,036.00 | 74,000.00 |
| 06/30/2022 | 101.00 | 101.75 | 100.45 | 100.50 | 100.50 | 57,525.00 | 57,000.00 |
| 06/29/2022 | 101.00 | 101.00 | 100.75 | 100.80 | 100.80 | 18,163.00 | 18,000.00 |
| 06/28/2022 | 102.00 | 102.00 | 100.70 | 100.75 | 100.75 | 43,454.50 | 43,000.00 |
| 06/27/2022 | 103.00 | 103.00 | 101.00 | 102.40 | 102.40 | 28,549.00 | 28,000.00 |
| 06/24/2022 | 101.50 | 102.00 | 100.75 | 102.00 | 102.00 | 15,181.00 | 15,000.00 |
| 06/23/2022 | 101.50 | 101.50 | 101.00 | 101.25 | 101.25 | 10,120.00 | 10,000.00 |
| 06/22/2022 | 102.50 | 102.50 | 101.00 | 101.25 | 101.25 | 11,196.50 | 11,000.00 |
| 06/21/2022 | 98.60 | 101.45 | 98.60 | 101.45 | 101.45 | 21,116.50 | 21,000.00 |
| 06/16/2022 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | 21,195.00 | 21,000.00 |
| 06/15/2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 15,150.00 | 15,000.00 |
| 06/14/2022 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 27,245.00 | 27,000.00 |
| 06/13/2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 56,280.00 | 56,000.00 |
| 06/10/2022 | 100.00 | 100.00 | 98.55 | 99.50 | 99.50 | 40,762.90 | 41,000.00 |
| 06/09/2022 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 71,280.00 | 72,000.00 |
| 06/08/2022 | 99.50 | 99.50 | 98.50 | 98.90 | 98.90 | 87,986.50 | 89,000.00 |
| 06/07/2022 | 100.00 | 100.00 | 98.90 | 99.00 | 99.00 | 55,487.50 | 56,000.00 |
| 06/06/2022 | 99.00 | 99.25 | 98.90 | 99.00 | 99.00 | 53,466.50 | 54,000.00 |
| 06/03/2022 | 99.05 | 99.50 | 98.90 | 98.90 | 98.90 | 18,869.50 | 19,000.00 |
| 06/02/2022 | 99.95 | 99.95 | 98.50 | 98.95 | 98.95 | 59,274.00 | 60,000.00 |
| 06/01/2022 | 99.00 | 100.00 | 98.99 | 100.00 | 100.00 | 57,439.90 | 58,000.00 |
| 05/31/2022 | 99.00 | 99.00 | 98.50 | 99.00 | 99.00 | 47,447.50 | 48,000.00 |
| 05/30/2022 | 98.70 | 98.70 | 98.00 | 98.00 | 98.00 | 64,036.00 | 65,000.00 |
| 05/27/2022 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 52,258.00 | 53,000.00 |
| 05/26/2022 | 98.60 | 98.60 | 98.50 | 98.50 | 98.50 | 43,371.00 | 44,000.00 |
| 05/24/2022 | 98.50 | 98.50 | 98.20 | 98.25 | 98.25 | 50,110.50 | 51,000.00 |
| 05/23/2022 | 98.10 | 98.50 | 97.50 | 98.45 | 98.45 | 37,372.00 | 38,000.00 |
| 05/20/2022 | 98.00 | 99.00 | 98.00 | 98.10 | 98.10 | 44,259.70 | 45,000.00 |
| 05/19/2022 | 98.75 | 99.00 | 98.10 | 98.10 | 98.10 | 26,642.50 | 27,000.00 |
| 05/17/2022 | 98.20 | 99.00 | 98.20 | 98.50 | 98.50 | 20,666.60 | 21,000.00 |
| 05/16/2022 | 98.50 | 98.50 | 98.40 | 98.50 | 98.50 | 73,871.00 | 75,000.00 |
| 05/13/2022 | 98.20 | 98.25 | 98.00 | 98.50 | 98.50 | 68,643.00 | 70,000.00 |
| 05/12/2022 | 100.00 | 100.00 | 97.65 | 98.00 | 98.00 | 84,158.00 | 86,000.00 |
| 05/11/2022 | 100.95 | 101.00 | 100.85 | 101.00 | 101.00 | 68,612.00 | 68,000.00 |
| 05/10/2022 | 100.95 | 100.95 | 100.90 | 100.90 | 100.90 | 11,102.50 | 11,000.00 |
| 05/09/2022 | 102.50 | 102.50 | 100.00 | 100.50 | 100.50 | 46,414.00 | 46,000.00 |
| 05/06/2022 | 101.50 | 101.75 | 101.50 | 101.75 | 101.75 | 33,546.50 | 33,000.00 |
| 05/05/2022 | 101.50 | 102.00 | 101.30 | 101.30 | 101.30 | 43,686.00 | 43,000.00 |
| 05/04/2022 | 101.00 | 101.20 | 100.90 | 101.20 | 101.20 | 58,586.00 | 58,000.00 |
| 05/03/2022 | 101.00 | 101.00 | 100.25 | 100.40 | 100.40 | 245,138.00 | 244,000.00 |
| 05/02/2022 | 100.95 | 100.95 | 100.50 | 100.75 | 100.75 | 47,413.00 | 47,000.00 |
| 04/29/2022 | 101.45 | 101.45 | 101.00 | 101.00 | 101.00 | 35,380.50 | 35,000.00 |
| 04/28/2022 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | 15,270.00 | 15,000.00 |
| 04/27/2022 | 100.50 | 101.50 | 100.50 | 101.50 | 101.50 | 34,440.00 | 34,000.00 |
| 04/26/2022 | 99.80 | 100.50 | 99.80 | 100.50 | 100.50 | 14,063.00 | 14,000.00 |
| 04/25/2022 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 22,110.00 | 22,000.00 |
| 04/22/2022 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | 13,005.00 | 13,000.00 |
| 04/21/2022 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 13,000.00 | 13,000.00 |
| 04/20/2022 | 100.00 | 100.00 | 99.40 | 100.00 | 100.00 | 61,971.50 | 62,000.00 |