Cotizacion histórica de CRCED
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | 3.15 | 3.28 | 3.15 | 3.19 | 3.19 | 0.00 | 0.00 |
| 06/02/2025 | 3.15 | 3.28 | 3.15 | 3.19 | 3.19 | 9.91 | 308.00 |
| 05/30/2025 | 3.10 | 3.19 | 3.10 | 3.28 | 3.28 | 378.95 | 12,015.00 |
| 05/29/2025 | 3.10 | 3.10 | 2.85 | 3.10 | 3.10 | 832.37 | 28,067.00 |
| 05/28/2025 | 3.60 | 3.60 | 2.93 | 3.15 | 3.15 | 2,027.69 | 64,376.00 |
| 05/27/2025 | 4.00 | 4.08 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 |
| 05/26/2025 | 4.00 | 4.08 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 |
| 05/23/2025 | 4.00 | 4.08 | 4.00 | 4.00 | 4.00 | 607.31 | 15,154.00 |
| 05/22/2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 1,339.18 | 34,037.00 |
| 05/21/2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | 360.31 | 8,877.00 |
| 05/20/2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 26.60 | 687.00 |
| 05/19/2025 | 3.31 | 3.31 | 3.30 | 3.33 | 3.33 | 46.30 | 1,400.00 |
| 05/16/2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 161.46 | 4,037.00 |
| 05/15/2025 | 4.05 | 4.30 | 3.93 | 4.10 | 4.10 | 0.00 | 0.00 |
| 05/14/2025 | 4.05 | 4.30 | 3.93 | 4.10 | 4.10 | 0.00 | 0.00 |
| 05/13/2025 | 4.05 | 4.30 | 3.93 | 4.10 | 4.10 | 216.49 | 5,467.00 |
| 05/12/2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.04 | 40.00 |
| 05/09/2025 | 5.50 | 5.65 | 5.05 | 5.20 | 5.20 | 349.44 | 6,501.00 |
| 05/08/2025 | 5.54 | 5.90 | 4.78 | 5.60 | 5.60 | 3,721.31 | 71,919.00 |
| 05/07/2025 | 6.81 | 7.20 | 5.49 | 6.62 | 6.62 | 4,238.82 | 64,962.00 |
| 05/06/2025 | 7.00 | 7.40 | 6.80 | 6.80 | 6.80 | 7,744.71 | 111,699.00 |
| 05/05/2025 | 7.51 | 7.51 | 6.85 | 7.10 | 7.10 | 2,164.88 | 29,701.00 |
| 04/30/2025 | 7.25 | 8.00 | 7.22 | 7.80 | 7.80 | 3,080.94 | 41,034.00 |
| 04/29/2025 | 7.15 | 7.25 | 6.51 | 7.25 | 7.25 | 1,490.15 | 20,823.00 |
| 04/28/2025 | 6.83 | 7.20 | 6.83 | 7.14 | 7.14 | 1,759.62 | 25,083.00 |
| 04/25/2025 | 7.10 | 7.25 | 6.77 | 6.83 | 6.83 | 65.32 | 927.00 |
| 04/24/2025 | 7.19 | 7.50 | 7.09 | 7.16 | 7.16 | 1,764.05 | 23,998.00 |
| 04/23/2025 | 7.04 | 7.30 | 7.00 | 7.20 | 7.20 | 2,157.42 | 30,431.00 |
| 04/22/2025 | 7.00 | 7.52 | 7.00 | 7.25 | 7.25 | 248.82 | 97.00 |
| 04/21/2025 | 7.89 | 8.27 | 7.00 | 7.10 | 7.10 | 3,860.12 | 49,371.00 |
| 04/16/2025 | 6.03 | 7.74 | 6.03 | 7.89 | 7.89 | 3,268.74 | 47,308.00 |
| 04/15/2025 | 5.65 | 6.10 | 5.55 | 6.10 | 6.10 | 675.09 | 11,930.00 |
| 04/14/2025 | 5.76 | 6.60 | 5.76 | 6.60 | 6.60 | 2,427.22 | 37,520.00 |
| 04/11/2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 110.40 | 2,156.00 |
| 04/10/2025 | 5.60 | 5.70 | 5.50 | 5.53 | 5.53 | 1,209.80 | 21,326.00 |
| 04/09/2025 | 6.59 | 6.59 | 5.75 | 5.75 | 5.75 | 4,702.67 | 78,057.00 |
| 04/08/2025 | 8.28 | 8.29 | 6.15 | 6.80 | 6.80 | 5,721.34 | 75,698.00 |
| 04/07/2025 | 8.10 | 8.45 | 8.10 | 8.29 | 8.29 | 789.90 | 9,641.00 |
| 04/04/2025 | 8.20 | 8.90 | 8.20 | 8.26 | 8.26 | 497.97 | 5,953.00 |
| 04/03/2025 | 8.35 | 8.90 | 8.20 | 8.90 | 8.90 | 2,967.34 | 35,415.00 |
| 04/01/2025 | 8.06 | 8.50 | 8.06 | 8.50 | 8.50 | 705.11 | 8,548.00 |
| 03/31/2025 | 8.34 | 8.34 | 8.07 | 8.10 | 8.10 | 702.06 | 8,539.00 |
| 03/28/2025 | 8.29 | 8.31 | 8.16 | 8.31 | 8.31 | 2,082.73 | 25,117.00 |
| 03/27/2025 | 8.50 | 8.50 | 8.05 | 8.44 | 8.44 | 1,662.25 | 20,111.00 |
| 03/26/2025 | 8.90 | 8.90 | 8.15 | 8.41 | 8.41 | 992.28 | 11,534.00 |
| 03/25/2025 | 8.37 | 8.57 | 8.14 | 8.99 | 8.99 | 474.34 | 5,637.00 |
| 03/21/2025 | 8.60 | 8.60 | 8.19 | 8.22 | 8.22 | 500.20 | 6,026.00 |
| 03/20/2025 | 8.60 | 8.73 | 8.30 | 8.50 | 8.50 | 767.48 | 9,044.00 |
| 03/19/2025 | 8.90 | 8.90 | 8.20 | 8.22 | 8.22 | 460.05 | 5,382.00 |
| 03/18/2025 | 9.00 | 9.36 | 8.60 | 8.60 | 8.60 | 641.30 | 7,173.00 |
| 03/17/2025 | 8.48 | 9.00 | 8.48 | 9.00 | 9.00 | 2,980.64 | 33,742.00 |
| 03/14/2025 | 8.48 | 8.71 | 8.23 | 8.45 | 8.45 | 2,068.36 | 24,501.00 |
| 03/13/2025 | 8.15 | 8.50 | 8.15 | 8.48 | 8.48 | 1,962.44 | 23,164.00 |
| 03/12/2025 | 8.34 | 8.58 | 8.26 | 8.47 | 8.47 | 3,413.13 | 40,571.00 |
| 03/11/2025 | 8.70 | 8.70 | 8.24 | 8.24 | 8.24 | 4,423.60 | 51,012.00 |
| 03/10/2025 | 8.59 | 9.00 | 8.25 | 9.00 | 9.00 | 1,933.51 | 22,352.00 |
| 03/07/2025 | 9.10 | 9.26 | 8.50 | 9.25 | 9.25 | 9,518.72 | 105,897.00 |
| 03/06/2025 | 9.05 | 9.10 | 7.90 | 8.26 | 8.26 | 3,566.84 | 43,001.00 |
| 03/05/2025 | 8.70 | 9.10 | 8.54 | 9.10 | 9.10 | 4,478.10 | 50,501.00 |
| 02/28/2025 | 10.00 | 10.00 | 8.56 | 8.30 | 8.30 | 11,346.04 | 118,130.00 |
| 02/27/2025 | 16.90 | 18.20 | 16.90 | 18.00 | 18.00 | 19,520.08 | 110,438.00 |
| 02/26/2025 | 17.20 | 18.00 | 17.00 | 16.90 | 16.90 | 4,218.38 | 24,354.00 |
| 02/25/2025 | 17.75 | 17.80 | 16.36 | 17.13 | 17.13 | 8,649.53 | 50,089.00 |
| 02/24/2025 | 16.35 | 17.00 | 16.35 | 16.86 | 16.86 | 1,743.00 | 10,459.00 |
| 02/21/2025 | 16.70 | 17.00 | 16.42 | 16.67 | 16.67 | 7,911.95 | 46,749.00 |
| 02/20/2025 | 16.35 | 16.90 | 16.35 | 16.71 | 16.71 | 2,480.05 | 14,925.00 |
| 02/19/2025 | 16.95 | 16.95 | 16.55 | 16.75 | 16.75 | 1,858.76 | 11,025.00 |
| 02/18/2025 | 16.44 | 17.20 | 16.32 | 16.34 | 16.34 | 18,204.57 | 109,750.00 |
| 02/17/2025 | 16.65 | 17.56 | 16.30 | 17.10 | 17.10 | 9,429.61 | 55,720.00 |
| 02/14/2025 | 16.29 | 16.65 | 16.29 | 16.64 | 16.64 | 2,995.55 | 18,086.00 |
| 02/13/2025 | 16.27 | 16.55 | 16.27 | 16.40 | 16.40 | 5,346.26 | 32,476.00 |
| 02/12/2025 | 16.40 | 16.47 | 16.25 | 16.44 | 16.44 | 2,445.98 | 14,902.00 |
| 02/11/2025 | 16.20 | 16.42 | 16.06 | 16.42 | 16.42 | 2,229.52 | 13,655.00 |
| 02/10/2025 | 16.44 | 16.45 | 16.22 | 16.22 | 16.22 | 3,371.18 | 20,646.00 |
| 02/07/2025 | 16.45 | 16.45 | 16.21 | 16.21 | 16.21 | 2,380.87 | 14,635.00 |
| 02/06/2025 | 16.25 | 16.47 | 16.22 | 16.43 | 16.43 | 6,324.96 | 38,810.00 |
| 02/05/2025 | 16.46 | 16.47 | 16.22 | 16.31 | 16.31 | 2,639.39 | 16,090.00 |
| 02/04/2025 | 16.28 | 16.47 | 16.27 | 16.41 | 16.41 | 1,779.47 | 10,865.00 |
| 02/03/2025 | 16.29 | 16.46 | 16.29 | 16.30 | 16.30 | 729.81 | 4,468.00 |
| 01/31/2025 | 16.50 | 16.50 | 16.27 | 16.47 | 16.47 | 1,140.31 | 6,988.00 |
| 01/30/2025 | 16.27 | 16.55 | 16.27 | 16.48 | 16.48 | 2,720.13 | 16,591.00 |
| 01/29/2025 | 16.27 | 16.48 | 16.27 | 16.48 | 16.48 | 2,138.03 | 13,086.00 |
| 01/28/2025 | 16.56 | 16.56 | 16.26 | 16.33 | 16.33 | 827.58 | 5,018.00 |
| 01/27/2025 | 16.12 | 16.56 | 16.12 | 16.56 | 16.56 | 1,172.85 | 7,133.00 |
| 01/24/2025 | 16.40 | 16.60 | 16.20 | 16.10 | 16.10 | 5,367.64 | 32,883.00 |
| 01/23/2025 | 16.27 | 16.57 | 16.27 | 16.60 | 16.60 | 736.32 | 4,466.00 |
| 01/22/2025 | 16.27 | 16.65 | 16.25 | 16.27 | 16.27 | 4,498.49 | 27,534.00 |
| 01/21/2025 | 16.27 | 17.10 | 16.21 | 16.26 | 16.26 | 7,617.22 | 45,981.00 |
| 01/20/2025 | 17.00 | 17.00 | 16.32 | 16.27 | 16.27 | 855.20 | 5,118.00 |
| 01/17/2025 | 16.69 | 16.69 | 16.37 | 16.68 | 16.68 | 3,700.56 | 22,178.00 |
| 01/16/2025 | 16.53 | 17.00 | 16.23 | 16.27 | 16.27 | 4,563.18 | 27,253.00 |
| 01/15/2025 | 16.25 | 16.70 | 16.25 | 16.53 | 16.53 | 1,643.11 | 10,010.00 |
| 01/14/2025 | 16.23 | 16.53 | 16.20 | 16.20 | 16.20 | 1,598.09 | 9,832.00 |
| 01/13/2025 | 16.90 | 16.90 | 16.23 | 16.42 | 16.42 | 4,552.19 | 27,336.00 |
| 01/10/2025 | 16.50 | 16.80 | 16.21 | 16.65 | 16.65 | 1,514.52 | 9,123.00 |
| 01/09/2025 | 16.46 | 16.70 | 16.21 | 16.70 | 16.70 | 2,696.43 | 16,397.00 |
| 01/08/2025 | 16.22 | 16.46 | 16.22 | 16.46 | 16.46 | 685.35 | 4,195.00 |
| 01/07/2025 | 16.40 | 16.40 | 16.21 | 16.21 | 16.21 | 1,992.43 | 12,253.00 |
| 01/06/2025 | 16.65 | 17.00 | 16.22 | 16.24 | 16.24 | 1,317.87 | 7,968.00 |
| 01/03/2025 | 16.65 | 16.65 | 16.22 | 16.50 | 16.50 | 1,194.73 | 7,218.00 |
| 01/02/2025 | 16.60 | 16.69 | 16.30 | 16.31 | 16.31 | 1,297.99 | 7,846.00 |
| 12/30/2024 | 16.36 | 16.60 | 16.20 | 16.60 | 16.60 | 2,213.61 | 13,438.00 |
| 12/27/2024 | 16.15 | 16.50 | 16.05 | 16.35 | 16.35 | 1,663.68 | 10,195.00 |
| 12/26/2024 | 16.10 | 16.70 | 16.10 | 16.15 | 16.15 | 7,242.19 | 44,407.00 |
| 12/24/2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 61.63 | 384.00 |
| 12/23/2024 | 16.95 | 16.96 | 16.11 | 16.60 | 16.60 | 1,833.04 | 11,060.00 |
| 12/20/2024 | 16.80 | 16.80 | 16.05 | 16.06 | 16.06 | 5,466.92 | 33,771.00 |
| 12/19/2024 | 16.66 | 16.87 | 16.23 | 16.69 | 16.69 | 1,831.43 | 10,977.00 |
| 12/18/2024 | 16.70 | 16.70 | 16.15 | 16.65 | 16.65 | 6,798.99 | 41,021.00 |
| 12/17/2024 | 16.01 | 16.70 | 16.01 | 16.55 | 16.55 | 2,617.90 | 16,072.00 |
| 12/16/2024 | 16.06 | 16.30 | 16.06 | 16.15 | 16.15 | 3,879.55 | 23,922.00 |
| 12/13/2024 | 16.01 | 16.30 | 16.01 | 16.29 | 16.29 | 3,961.57 | 24,482.00 |
| 12/12/2024 | 16.29 | 16.29 | 16.01 | 16.24 | 16.24 | 2,561.59 | 15,842.00 |
| 12/11/2024 | 16.10 | 16.30 | 16.10 | 16.05 | 16.05 | 5,506.61 | 34,080.00 |
| 12/10/2024 | 16.05 | 16.68 | 16.00 | 16.30 | 16.30 | 4,535.45 | 28,091.00 |
| 12/09/2024 | 16.00 | 16.80 | 15.95 | 16.20 | 16.20 | 28,128.94 | 173,039.00 |
| 12/06/2024 | 16.55 | 16.55 | 15.00 | 16.23 | 16.23 | 38,647.68 | 243,107.00 |
| 12/05/2024 | 16.18 | 18.00 | 16.00 | 17.95 | 17.95 | 8,960.33 | 53,073.00 |
| 12/04/2024 | 15.82 | 16.39 | 15.82 | 16.21 | 16.21 | 1,951.76 | 12,156.00 |
| 12/03/2024 | 15.80 | 16.50 | 15.80 | 16.01 | 16.01 | 1,458.56 | 9,040.00 |
| 12/02/2024 | 25.00 | 25.30 | 24.62 | 25.28 | 25.28 | 2,802.86 | 11,220.00 |
| 11/29/2024 | 24.51 | 25.60 | 24.51 | 25.00 | 25.00 | 10,075.92 | 40,258.00 |
| 11/28/2024 | 24.69 | 25.10 | 24.69 | 24.81 | 24.81 | 1,208.01 | 4,837.00 |
| 11/27/2024 | 25.50 | 25.50 | 24.55 | 25.00 | 25.00 | 3,027.94 | 12,171.00 |
| 11/26/2024 | 24.51 | 25.50 | 24.51 | 25.20 | 25.20 | 13,776.36 | 54,568.00 |
| 11/25/2024 | 25.30 | 25.50 | 24.60 | 24.67 | 24.67 | 4,126.04 | 16,632.00 |
| 11/22/2024 | 25.00 | 25.90 | 24.60 | 25.30 | 25.30 | 8,948.69 | 35,176.00 |
| 11/21/2024 | 24.86 | 25.90 | 24.86 | 25.65 | 25.65 | 4,983.25 | 19,467.00 |
| 11/20/2024 | 25.40 | 25.90 | 24.85 | 24.85 | 24.85 | 19,096.43 | 74,866.00 |
| 11/19/2024 | 24.85 | 25.50 | 24.85 | 25.40 | 25.40 | 7,038.97 | 27,944.00 |
| 11/15/2024 | 25.49 | 25.49 | 24.85 | 25.25 | 25.25 | 3,191.54 | 12,696.00 |
| 11/14/2024 | 25.50 | 25.50 | 24.79 | 25.48 | 25.48 | 8,774.86 | 34,576.00 |
| 11/13/2024 | 25.49 | 25.49 | 24.77 | 25.30 | 25.30 | 6,230.84 | 24,831.00 |
| 11/12/2024 | 25.19 | 25.60 | 24.90 | 25.09 | 25.09 | 17,340.52 | 68,369.00 |
| 11/11/2024 | 24.52 | 25.40 | 24.52 | 25.20 | 25.20 | 16,119.31 | 64,044.00 |
| 11/08/2024 | 25.00 | 25.00 | 24.52 | 24.80 | 24.80 | 2,795.11 | 11,287.00 |
| 11/07/2024 | 24.52 | 25.00 | 24.51 | 25.00 | 25.00 | 5,796.97 | 23,397.00 |
| 11/06/2024 | 24.90 | 25.00 | 24.45 | 25.00 | 25.00 | 547.18 | 2,203.00 |
| 11/05/2024 | 24.82 | 24.82 | 24.51 | 24.81 | 24.81 | 1,078.17 | 4,351.00 |
| 11/04/2024 | 24.55 | 24.80 | 24.50 | 24.80 | 24.80 | 4,780.12 | 19,456.00 |
| 11/01/2024 | 24.85 | 25.00 | 24.40 | 25.00 | 25.00 | 3,623.76 | 14,695.00 |
| 10/31/2024 | 24.50 | 24.89 | 24.50 | 24.70 | 24.70 | 2,533.47 | 10,272.00 |
| 10/30/2024 | 24.46 | 24.90 | 24.46 | 24.50 | 24.50 | 8,000.98 | 32,232.00 |
| 10/29/2024 | 24.55 | 24.89 | 24.30 | 24.35 | 24.35 | 17,760.59 | 72,438.00 |
| 10/28/2024 | 25.05 | 25.05 | 24.35 | 24.89 | 24.89 | 6,304.84 | 25,567.00 |
| 10/25/2024 | 24.56 | 25.00 | 24.55 | 24.90 | 24.90 | 7,261.80 | 29,179.00 |
| 10/24/2024 | 24.60 | 25.09 | 24.52 | 24.90 | 24.90 | 5,259.58 | 21,142.00 |
| 10/23/2024 | 24.53 | 24.85 | 24.52 | 24.72 | 24.72 | 1,515.69 | 6,138.00 |
| 10/22/2024 | 24.85 | 24.85 | 24.52 | 24.82 | 24.82 | 4,455.95 | 18,048.00 |
| 10/21/2024 | 24.89 | 24.90 | 24.50 | 24.52 | 24.52 | 6,503.63 | 26,492.00 |
| 10/18/2024 | 25.00 | 25.00 | 24.50 | 24.90 | 24.90 | 4,578.82 | 18,558.00 |
| 10/17/2024 | 24.40 | 24.90 | 24.40 | 24.60 | 24.60 | 3,167.66 | 12,823.00 |
| 10/16/2024 | 24.50 | 24.70 | 24.40 | 24.41 | 24.41 | 5,276.91 | 21,509.00 |
| 10/15/2024 | 24.58 | 25.00 | 24.40 | 24.50 | 24.50 | 13,818.16 | 56,312.00 |
| 10/14/2024 | 25.09 | 25.10 | 24.50 | 24.54 | 24.54 | 6,118.85 | 24,776.00 |
| 10/10/2024 | 24.66 | 25.10 | 24.66 | 24.67 | 24.67 | 4,346.11 | 17,591.00 |
| 10/09/2024 | 24.73 | 25.40 | 24.64 | 24.87 | 24.87 | 5,333.26 | 21,501.00 |
| 10/08/2024 | 24.61 | 25.05 | 24.61 | 24.73 | 24.73 | 3,171.86 | 12,735.00 |
| 10/07/2024 | 25.19 | 25.50 | 24.60 | 25.00 | 25.00 | 8,603.26 | 34,219.00 |
| 10/04/2024 | 24.60 | 25.13 | 24.51 | 24.97 | 24.97 | 7,528.37 | 30,186.00 |
| 10/03/2024 | 24.40 | 25.00 | 24.40 | 24.56 | 24.56 | 3,288.03 | 13,254.00 |
| 10/02/2024 | 24.75 | 25.00 | 24.31 | 25.00 | 25.00 | 8,160.07 | 32,942.00 |
| 10/01/2024 | 24.69 | 24.85 | 24.26 | 24.77 | 24.77 | 2,643.19 | 10,712.00 |
| 09/30/2024 | 24.79 | 24.79 | 24.10 | 24.30 | 24.30 | 5,533.45 | 22,717.00 |
| 09/27/2024 | 24.47 | 24.75 | 24.22 | 24.75 | 24.75 | 5,839.78 | 23,951.00 |
| 09/26/2024 | 24.35 | 24.85 | 24.35 | 24.79 | 24.79 | 834.24 | 3,405.00 |
| 09/25/2024 | 24.52 | 24.98 | 24.20 | 24.53 | 24.53 | 8,294.63 | 33,873.00 |
| 09/24/2024 | 24.51 | 24.89 | 24.50 | 24.89 | 24.89 | 13,762.16 | 56,028.00 |
| 09/23/2024 | 24.52 | 24.99 | 24.52 | 24.61 | 24.61 | 3,360.65 | 13,625.00 |
| 09/20/2024 | 25.00 | 25.11 | 24.48 | 24.52 | 24.52 | 14,391.66 | 58,322.00 |
| 09/19/2024 | 25.10 | 25.49 | 24.92 | 25.15 | 25.15 | 1,987.24 | 7,935.00 |
| 09/18/2024 | 25.48 | 25.52 | 25.03 | 25.10 | 25.10 | 2,415.17 | 9,474.00 |
| 09/17/2024 | 25.49 | 25.49 | 24.90 | 24.96 | 24.96 | 1,025.54 | 4,037.00 |
| 09/16/2024 | 25.30 | 25.49 | 24.90 | 25.48 | 25.48 | 6,002.85 | 23,830.00 |
| 09/13/2024 | 25.26 | 25.49 | 24.90 | 25.30 | 25.30 | 5,337.01 | 21,089.00 |
| 09/12/2024 | 25.27 | 25.27 | 24.90 | 25.26 | 25.26 | 4,319.59 | 17,121.00 |
| 09/11/2024 | 24.80 | 25.28 | 24.80 | 25.26 | 25.26 | 3,900.46 | 15,488.00 |
| 09/10/2024 | 24.80 | 25.45 | 24.80 | 25.20 | 25.20 | 2,968.33 | 11,806.00 |
| 09/09/2024 | 25.50 | 25.50 | 24.80 | 25.00 | 25.00 | 12,135.73 | 47,924.00 |
| 09/06/2024 | 25.50 | 25.60 | 24.80 | 25.49 | 25.49 | 6,241.92 | 24,688.00 |
| 09/05/2024 | 25.60 | 25.60 | 24.56 | 25.50 | 25.50 | 13,988.69 | 55,311.00 |
| 09/04/2024 | 25.38 | 25.55 | 24.31 | 25.30 | 25.30 | 3,180.75 | 12,654.00 |
| 09/03/2024 | 25.64 | 25.64 | 24.40 | 25.40 | 25.40 | 11,128.86 | 44,109.00 |
| 09/02/2024 | 33.70 | 34.10 | 33.10 | 33.85 | 33.85 | 1,674.87 | 4,962.00 |
| 08/30/2024 | 33.70 | 33.79 | 32.78 | 33.70 | 33.70 | 2,929.14 | 8,747.00 |
| 08/29/2024 | 33.00 | 33.67 | 32.86 | 33.60 | 33.60 | 10,514.69 | 31,466.00 |
| 08/28/2024 | 33.69 | 33.79 | 32.80 | 33.50 | 33.50 | 11,998.16 | 35,936.00 |
| 08/27/2024 | 32.80 | 33.70 | 32.80 | 33.68 | 33.68 | 5,401.49 | 16,196.00 |
| 08/26/2024 | 33.40 | 33.60 | 32.70 | 33.38 | 33.38 | 4,180.83 | 12,531.00 |
| 08/23/2024 | 33.00 | 34.00 | 32.90 | 33.50 | 33.50 | 8,965.36 | 26,809.00 |
| 08/22/2024 | 33.25 | 33.60 | 32.70 | 33.40 | 33.40 | 6,598.66 | 19,900.00 |
| 08/21/2024 | 33.30 | 33.30 | 32.62 | 33.25 | 33.25 | 5,181.34 | 15,671.00 |
| 08/20/2024 | 33.34 | 33.68 | 32.81 | 32.95 | 32.95 | 9,740.09 | 29,464.00 |
| 08/19/2024 | 32.90 | 34.10 | 32.60 | 34.00 | 34.00 | 12,412.62 | 37,437.00 |
| 08/16/2024 | 32.95 | 34.20 | 32.75 | 34.15 | 34.15 | 6,951.92 | 20,967.00 |
| 08/15/2024 | 34.40 | 34.40 | 32.70 | 33.90 | 33.90 | 6,013.18 | 17,796.00 |
| 08/14/2024 | 34.15 | 34.40 | 33.20 | 34.21 | 34.21 | 5,549.32 | 16,211.00 |
| 08/13/2024 | 34.50 | 34.50 | 33.05 | 34.40 | 34.40 | 13,431.12 | 39,737.00 |
| 08/12/2024 | 33.82 | 34.49 | 32.70 | 33.38 | 33.38 | 21,263.33 | 63,257.00 |
| 08/09/2024 | 32.80 | 33.25 | 32.80 | 33.00 | 33.00 | 2,590.94 | 7,813.00 |
| 08/08/2024 | 33.80 | 33.80 | 32.76 | 33.19 | 33.19 | 2,259.45 | 6,811.00 |
| 08/07/2024 | 33.50 | 34.00 | 32.71 | 33.30 | 33.30 | 8,903.19 | 26,622.00 |
| 08/06/2024 | 33.60 | 33.60 | 32.69 | 33.30 | 33.30 | 3,354.05 | 10,019.00 |
| 08/05/2024 | 32.60 | 33.80 | 32.60 | 33.65 | 33.65 | 2,891.23 | 8,742.00 |
| 08/02/2024 | 32.60 | 34.00 | 32.60 | 33.05 | 33.05 | 6,365.74 | 18,905.00 |
| 08/01/2024 | 33.19 | 33.75 | 32.55 | 32.55 | 32.55 | 6,048.46 | 18,116.00 |
| 07/31/2024 | 33.10 | 33.20 | 32.60 | 33.20 | 33.20 | 4,710.69 | 14,339.00 |
| 07/30/2024 | 32.45 | 33.10 | 32.40 | 33.10 | 33.10 | 4,412.00 | 13,536.00 |
| 07/29/2024 | 33.40 | 33.40 | 32.40 | 32.56 | 32.56 | 1,910.99 | 5,844.00 |
| 07/26/2024 | 33.10 | 33.45 | 32.51 | 33.41 | 33.41 | 3,777.91 | 11,483.00 |
| 07/25/2024 | 33.50 | 34.70 | 32.66 | 33.10 | 33.10 | 7,328.83 | 21,800.00 |
| 07/24/2024 | 33.25 | 33.60 | 32.20 | 33.40 | 33.40 | 12,073.40 | 36,177.00 |
| 07/23/2024 | 32.45 | 33.26 | 32.02 | 32.50 | 32.50 | 15,326.86 | 47,062.00 |
| 07/22/2024 | 33.85 | 33.85 | 32.40 | 32.45 | 32.45 | 3,491.79 | 10,690.00 |
| 07/19/2024 | 33.90 | 33.90 | 32.60 | 33.40 | 33.40 | 2,158.20 | 6,411.00 |
| 07/18/2024 | 32.41 | 33.90 | 32.40 | 33.50 | 33.50 | 3,099.34 | 9,267.00 |
| 07/17/2024 | 33.65 | 34.85 | 31.00 | 32.40 | 32.40 | 38,280.27 | 116,051.00 |
| 07/16/2024 | 33.85 | 34.65 | 33.50 | 33.70 | 33.70 | 2,907.16 | 8,557.00 |
| 07/15/2024 | 33.70 | 34.90 | 33.70 | 33.85 | 33.85 | 3,685.96 | 10,812.00 |
| 07/12/2024 | 34.89 | 34.90 | 33.67 | 34.10 | 34.10 | 8,557.53 | 25,023.00 |
| 07/11/2024 | 33.65 | 34.99 | 33.65 | 34.89 | 34.89 | 3,693.92 | 10,774.00 |
| 07/10/2024 | 34.80 | 35.00 | 33.50 | 33.64 | 33.64 | 8,607.54 | 25,197.00 |
| 07/08/2024 | 34.55 | 34.85 | 33.70 | 34.85 | 34.85 | 4,300.35 | 12,463.00 |
| 07/05/2024 | 34.50 | 34.70 | 33.42 | 33.60 | 33.60 | 5,008.25 | 14,611.00 |
| 07/04/2024 | 34.50 | 34.70 | 33.60 | 34.52 | 34.52 | 9,037.66 | 26,173.00 |
| 07/03/2024 | 34.50 | 34.70 | 33.35 | 34.40 | 34.40 | 7,028.00 | 20,669.00 |
| 07/02/2024 | 34.15 | 34.50 | 33.35 | 34.00 | 34.00 | 5,186.55 | 15,282.00 |
| 07/01/2024 | 34.20 | 34.50 | 33.22 | 33.22 | 33.22 | 4,116.73 | 12,191.00 |
| 06/28/2024 | 33.99 | 33.99 | 33.10 | 33.90 | 33.90 | 4,444.42 | 13,229.00 |
| 06/27/2024 | 34.00 | 34.00 | 33.01 | 33.80 | 33.80 | 1,112.34 | 3,318.00 |
| 06/26/2024 | 33.40 | 34.05 | 32.00 | 33.30 | 33.30 | 6,649.34 | 20,417.00 |
| 06/25/2024 | 34.70 | 34.70 | 33.30 | 34.10 | 34.10 | 2,848.81 | 8,467.00 |
| 06/24/2024 | 34.30 | 34.70 | 33.30 | 33.30 | 33.30 | 5,742.33 | 16,748.00 |
| 06/19/2024 | 34.20 | 34.60 | 33.30 | 33.35 | 33.35 | 13,942.49 | 41,142.00 |
| 06/18/2024 | 33.47 | 34.50 | 33.11 | 34.00 | 34.00 | 4,052.08 | 12,000.00 |
| 06/14/2024 | 33.39 | 34.51 | 33.10 | 34.51 | 34.51 | 8,815.49 | 25,992.00 |
| 06/13/2024 | 34.25 | 34.85 | 33.23 | 34.70 | 34.70 | 4,445.85 | 12,932.00 |
| 06/12/2024 | 33.10 | 34.70 | 33.05 | 34.25 | 34.25 | 6,423.72 | 18,922.00 |
| 06/11/2024 | 34.00 | 35.00 | 32.90 | 33.71 | 33.71 | 7,041.51 | 20,432.00 |
| 06/10/2024 | 33.10 | 35.20 | 33.10 | 34.00 | 34.00 | 13,971.70 | 40,818.00 |
| 06/07/2024 | 33.02 | 35.00 | 33.02 | 33.02 | 33.02 | 13,732.91 | 41,033.00 |
| 06/06/2024 | 33.15 | 35.00 | 32.80 | 33.01 | 33.01 | 8,911.99 | 26,059.00 |
| 06/05/2024 | 32.90 | 35.50 | 32.90 | 33.15 | 33.15 | 5,401.09 | 15,775.00 |
| 06/04/2024 | 33.50 | 33.65 | 32.41 | 32.70 | 32.70 | 11,310.30 | 34,332.00 |
| 06/03/2024 | 38.90 | 38.90 | 34.00 | 34.00 | 34.00 | 6,363.76 | 17,450.00 |
| 05/31/2024 | 38.60 | 40.60 | 38.60 | 40.35 | 40.35 | 6,518.11 | 16,265.00 |
| 05/30/2024 | 38.91 | 40.15 | 38.51 | 39.30 | 39.30 | 6,072.05 | 15,363.00 |
| 05/29/2024 | 39.37 | 40.20 | 38.80 | 39.00 | 39.00 | 1,578.99 | 3,987.00 |
| 05/28/2024 | 40.90 | 41.00 | 39.01 | 40.30 | 40.30 | 2,801.18 | 6,980.00 |
| 05/27/2024 | 41.50 | 41.60 | 38.80 | 40.15 | 40.15 | 16,616.43 | 42,244.00 |
| 05/24/2024 | 40.20 | 41.50 | 39.20 | 39.70 | 39.70 | 12,587.70 | 30,834.00 |
| 05/23/2024 | 41.00 | 42.00 | 39.05 | 40.20 | 40.20 | 15,675.77 | 38,206.00 |
| 05/22/2024 | 39.95 | 40.99 | 39.23 | 40.99 | 40.99 | 17,044.70 | 42,497.00 |
| 05/21/2024 | 38.90 | 39.20 | 38.80 | 40.00 | 40.00 | 9,850.97 | 25,179.00 |
| 05/20/2024 | 38.85 | 40.43 | 38.85 | 38.85 | 38.85 | 17,667.01 | 44,530.00 |
| 05/17/2024 | 38.80 | 39.89 | 38.80 | 39.50 | 39.50 | 14,840.89 | 37,423.00 |
| 05/16/2024 | 39.80 | 39.89 | 38.80 | 39.69 | 39.69 | 7,537.21 | 19,095.00 |
| 05/15/2024 | 39.49 | 40.20 | 38.72 | 39.50 | 39.50 | 17,377.77 | 43,854.00 |
| 05/14/2024 | 38.51 | 39.80 | 38.00 | 39.49 | 39.49 | 19,031.22 | 49,031.00 |
| 05/13/2024 | 38.78 | 39.92 | 38.00 | 38.50 | 38.50 | 39,672.15 | 102,631.00 |
| 05/10/2024 | 39.95 | 39.95 | 38.65 | 38.77 | 38.77 | 8,643.06 | 22,071.00 |
| 05/09/2024 | 39.95 | 40.50 | 38.65 | 40.50 | 40.50 | 22,735.58 | 57,322.00 |
| 05/08/2024 | 39.95 | 40.00 | 38.51 | 39.33 | 39.33 | 7,830.51 | 20,099.00 |
| 05/07/2024 | 38.91 | 40.00 | 38.70 | 39.20 | 39.20 | 5,958.05 | 15,083.00 |
| 05/06/2024 | 39.60 | 40.29 | 38.80 | 39.95 | 39.95 | 5,467.67 | 13,740.00 |
| 05/03/2024 | 38.50 | 41.00 | 38.30 | 40.00 | 40.00 | 16,677.07 | 42,092.00 |
| 05/02/2024 | 39.98 | 40.00 | 39.00 | 39.00 | 39.00 | 7,131.12 | 18,083.00 |
| 04/30/2024 | 38.51 | 40.00 | 38.35 | 39.84 | 39.84 | 26,799.31 | 68,067.00 |
| 04/29/2024 | 39.29 | 39.40 | 38.51 | 38.51 | 38.51 | 8,128.73 | 20,864.00 |
| 04/26/2024 | 38.36 | 39.20 | 38.10 | 39.15 | 39.15 | 11,499.70 | 29,734.00 |
| 04/25/2024 | 38.32 | 39.20 | 38.32 | 38.45 | 38.45 | 8,883.85 | 22,955.00 |
| 04/24/2024 | 38.35 | 39.20 | 38.35 | 39.00 | 39.00 | 15,279.47 | 39,281.00 |
| 04/23/2024 | 38.50 | 39.00 | 38.22 | 38.50 | 38.50 | 11,164.88 | 28,875.00 |
| 04/22/2024 | 38.25 | 39.02 | 38.25 | 38.80 | 38.80 | 12,115.96 | 31,259.00 |
| 04/19/2024 | 39.30 | 39.30 | 38.20 | 38.70 | 38.70 | 6,044.26 | 15,535.00 |
| 04/18/2024 | 38.05 | 39.30 | 38.05 | 39.00 | 39.00 | 8,236.32 | 21,271.00 |
| 04/17/2024 | 38.30 | 38.82 | 37.79 | 38.12 | 38.12 | 41,269.38 | 107,826.00 |
| 04/16/2024 | 38.30 | 39.20 | 38.25 | 38.36 | 38.36 | 13,675.30 | 35,310.00 |
| 04/15/2024 | 38.32 | 39.30 | 38.30 | 38.40 | 38.40 | 20,273.66 | 52,322.00 |
| 04/12/2024 | 39.48 | 39.48 | 38.40 | 39.00 | 39.00 | 11,430.73 | 29,278.00 |
| 04/11/2024 | 38.75 | 39.50 | 38.26 | 39.48 | 39.48 | 27,672.52 | 70,311.00 |
| 04/10/2024 | 38.15 | 39.10 | 38.15 | 38.70 | 38.70 | 30,426.19 | 78,420.00 |
| 04/09/2024 | 39.00 | 39.30 | 38.16 | 38.25 | 38.25 | 23,079.76 | 59,604.00 |
| 04/08/2024 | 38.05 | 39.50 | 38.05 | 38.64 | 38.64 | 8,822.30 | 22,632.00 |
| 04/05/2024 | 38.05 | 39.50 | 38.05 | 38.15 | 38.15 | 15,341.55 | 39,528.00 |
| 04/04/2024 | 38.31 | 38.85 | 38.10 | 38.10 | 38.10 | 22,135.79 | 57,823.00 |
| 04/03/2024 | 38.99 | 39.45 | 38.30 | 39.12 | 39.12 | 2,488.99 | 6,375.00 |
| 03/27/2024 | 39.00 | 39.15 | 38.02 | 38.99 | 38.99 | 24,248.13 | 62,668.00 |
| 03/26/2024 | 38.60 | 39.00 | 37.91 | 39.00 | 39.00 | 32,950.15 | 85,081.00 |
| 03/25/2024 | 38.12 | 39.00 | 37.90 | 38.00 | 38.00 | 10,935.23 | 28,546.00 |
| 03/22/2024 | 38.77 | 39.00 | 38.10 | 38.20 | 38.20 | 12,245.07 | 31,954.00 |
| 03/21/2024 | 38.90 | 39.00 | 37.81 | 38.20 | 38.20 | 5,002.32 | 13,027.00 |
| 03/20/2024 | 37.92 | 38.80 | 37.88 | 38.80 | 38.80 | 13,260.13 | 34,558.00 |
| 03/19/2024 | 38.00 | 38.50 | 37.87 | 38.30 | 38.30 | 15,122.79 | 39,709.00 |
| 03/18/2024 | 38.35 | 38.80 | 37.70 | 38.49 | 38.49 | 19,138.62 | 50,100.00 |
| 03/15/2024 | 38.00 | 38.70 | 37.82 | 38.38 | 38.38 | 32,313.51 | 84,987.00 |
| 03/14/2024 | 38.00 | 38.99 | 37.71 | 38.00 | 38.00 | 28,689.73 | 75,230.00 |
| 03/13/2024 | 37.85 | 39.00 | 37.61 | 38.86 | 38.86 | 37,261.70 | 96,496.00 |
| 03/12/2024 | 38.10 | 38.50 | 37.41 | 38.20 | 38.20 | 11,834.07 | 30,953.00 |
| 03/11/2024 | 38.80 | 39.20 | 38.00 | 38.10 | 38.10 | 6,941.05 | 18,025.00 |
| 03/08/2024 | 38.00 | 39.20 | 37.62 | 38.80 | 38.80 | 5,116.14 | 13,375.00 |
| 03/07/2024 | 38.40 | 39.40 | 38.25 | 38.99 | 38.99 | 12,281.68 | 31,557.00 |
| 03/06/2024 | 38.80 | 39.70 | 38.50 | 38.60 | 38.60 | 8,374.29 | 21,607.00 |
| 03/05/2024 | 39.00 | 40.00 | 38.50 | 39.25 | 39.25 | 9,327.38 | 23,787.00 |
| 03/04/2024 | 40.00 | 40.00 | 38.85 | 39.40 | 39.40 | 8,791.32 | 22,375.00 |
| 03/01/2024 | 40.59 | 41.33 | 38.60 | 40.00 | 40.00 | 15,347.18 | 38,086.00 |
| 02/29/2024 | 38.51 | 39.80 | 38.51 | 39.77 | 39.77 | 4,797.12 | 12,162.00 |
| 02/28/2024 | 45.35 | 46.00 | 44.22 | 45.60 | 45.60 | 9,294.24 | 20,522.00 |
| 02/27/2024 | 44.10 | 45.50 | 43.66 | 45.35 | 45.35 | 9,451.76 | 21,257.00 |
| 02/26/2024 | 46.15 | 46.20 | 44.80 | 45.50 | 45.50 | 4,804.98 | 10,558.00 |
| 02/23/2024 | 45.71 | 46.15 | 45.20 | 45.80 | 45.80 | 8,194.29 | 18,038.00 |
| 02/22/2024 | 46.70 | 46.70 | 45.20 | 46.20 | 46.20 | 12,041.62 | 26,141.00 |
| 02/21/2024 | 46.30 | 46.30 | 45.35 | 46.10 | 46.10 | 14,069.76 | 30,573.00 |
| 02/20/2024 | 46.89 | 46.89 | 45.30 | 45.30 | 45.30 | 11,608.94 | 25,477.00 |
| 02/19/2024 | 46.92 | 46.93 | 45.00 | 45.45 | 45.45 | 14,034.69 | 30,563.00 |
| 02/16/2024 | 46.10 | 46.85 | 45.35 | 46.85 | 46.85 | 25,329.97 | 54,411.00 |
| 02/15/2024 | 46.20 | 46.85 | 45.30 | 46.15 | 46.15 | 5,345.79 | 11,652.00 |
| 02/14/2024 | 46.60 | 46.90 | 44.90 | 46.20 | 46.20 | 6,353.33 | 13,861.00 |
| 02/09/2024 | 46.20 | 46.85 | 45.17 | 46.60 | 46.60 | 44,110.87 | 94,891.00 |
| 02/08/2024 | 45.00 | 46.40 | 45.00 | 46.00 | 46.00 | 9,289.18 | 20,332.00 |
| 02/07/2024 | 45.00 | 46.70 | 44.00 | 46.64 | 46.64 | 10,691.92 | 23,336.00 |
| 02/06/2024 | 46.20 | 46.70 | 44.80 | 45.00 | 45.00 | 8,786.81 | 19,460.00 |
| 02/05/2024 | 46.20 | 46.80 | 44.80 | 45.65 | 45.65 | 15,360.31 | 33,448.00 |
| 02/02/2024 | 45.80 | 46.20 | 44.71 | 45.27 | 45.27 | 12,624.55 | 27,584.00 |
| 02/01/2024 | 45.00 | 45.85 | 44.71 | 45.60 | 45.60 | 8,248.77 | 18,172.00 |
| 01/31/2024 | 45.80 | 45.90 | 44.65 | 45.85 | 45.85 | 7,218.00 | 15,889.00 |
| 01/30/2024 | 45.40 | 45.99 | 44.50 | 45.90 | 45.90 | 13,048.65 | 28,690.00 |
| 01/29/2024 | 45.30 | 46.00 | 44.50 | 45.50 | 45.50 | 15,175.31 | 33,597.00 |
| 01/26/2024 | 45.34 | 45.90 | 44.10 | 45.90 | 45.90 | 10,702.55 | 23,430.00 |
| 01/25/2024 | 44.05 | 45.50 | 43.90 | 45.33 | 45.33 | 24,278.92 | 54,628.00 |
| 01/24/2024 | 44.00 | 44.90 | 44.00 | 44.10 | 44.10 | 16,839.66 | 37,704.00 |
| 01/23/2024 | 43.75 | 45.50 | 43.53 | 45.35 | 45.35 | 32,429.04 | 73,115.00 |
| 01/22/2024 | 43.50 | 44.80 | 43.50 | 44.00 | 44.00 | 55,165.63 | 126,086.00 |
| 01/19/2024 | 44.40 | 45.95 | 43.30 | 44.50 | 44.50 | 60,200.68 | 136,204.00 |
| 01/18/2024 | 44.20 | 45.49 | 43.55 | 44.96 | 44.96 | 32,244.02 | 72,873.00 |
| 01/17/2024 | 47.00 | 47.00 | 44.80 | 45.99 | 45.99 | 27,277.88 | 59,775.00 |
| 01/16/2024 | 46.00 | 47.00 | 45.33 | 46.50 | 46.50 | 7,573.98 | 16,417.00 |
| 01/15/2024 | 46.00 | 47.00 | 45.50 | 46.50 | 46.50 | 2,724.01 | 5,876.00 |
| 01/12/2024 | 47.00 | 47.10 | 45.10 | 46.00 | 46.00 | 7,481.82 | 16,194.00 |
| 01/11/2024 | 47.00 | 47.25 | 45.60 | 46.50 | 46.50 | 15,354.56 | 32,773.00 |
| 01/10/2024 | 47.00 | 47.30 | 46.30 | 47.00 | 47.00 | 19,437.11 | 41,409.00 |
| 01/09/2024 | 46.00 | 47.00 | 44.88 | 47.00 | 47.00 | 30,478.95 | 65,813.00 |
| 01/08/2024 | 45.96 | 45.99 | 44.68 | 45.70 | 45.70 | 19,248.12 | 42,155.00 |
| 01/05/2024 | 44.15 | 46.29 | 43.36 | 45.00 | 45.00 | 20,471.91 | 44,957.00 |
| 01/04/2024 | 45.90 | 46.30 | 45.00 | 45.60 | 45.60 | 13,860.48 | 30,258.00 |
| 01/03/2024 | 45.95 | 46.30 | 44.00 | 44.90 | 44.90 | 12,624.66 | 27,674.00 |
| 01/02/2024 | 44.99 | 46.00 | 44.90 | 45.00 | 45.00 | 12,474.40 | 27,250.00 |
| 12/29/2023 | 46.00 | 46.00 | 43.70 | 44.99 | 44.99 | 6,018.15 | 13,222.00 |
| 12/28/2023 | 44.00 | 46.10 | 43.60 | 45.69 | 45.69 | 5,831.95 | 12,715.00 |
| 12/27/2023 | 43.40 | 44.50 | 43.40 | 44.40 | 44.40 | 13,109.28 | 29,567.00 |
| 12/26/2023 | 44.00 | 44.75 | 43.20 | 43.75 | 43.75 | 2,938.67 | 6,635.00 |
| 12/22/2023 | 43.10 | 45.30 | 43.10 | 44.00 | 44.00 | 7,618.79 | 17,018.00 |
| 12/21/2023 | 42.00 | 44.40 | 41.20 | 44.24 | 44.24 | 17,463.27 | 39,533.00 |
| 12/20/2023 | 44.30 | 44.30 | 42.80 | 42.81 | 42.81 | 17,589.36 | 40,757.00 |
| 12/19/2023 | 43.70 | 44.40 | 43.20 | 44.30 | 44.30 | 11,678.89 | 26,560.00 |
| 12/18/2023 | 43.20 | 46.00 | 43.20 | 44.40 | 44.40 | 8,880.94 | 20,135.00 |
| 12/15/2023 | 43.00 | 45.10 | 43.00 | 44.00 | 44.00 | 6,536.53 | 14,792.00 |
| 12/14/2023 | 42.90 | 44.97 | 40.02 | 44.49 | 44.49 | 3,810.43 | 8,765.00 |
| 12/13/2023 | 44.00 | 45.97 | 43.25 | 45.65 | 45.65 | 8,968.48 | 20,433.00 |
| 12/12/2023 | 46.40 | 46.40 | 44.20 | 44.20 | 44.20 | 3,191.08 | 7,008.00 |
| 12/11/2023 | 46.40 | 46.40 | 43.25 | 45.75 | 45.75 | 1,390.15 | 3,072.00 |
| 12/07/2023 | 45.59 | 45.88 | 43.26 | 45.74 | 45.74 | 2,612.23 | 5,785.00 |
| 12/06/2023 | 46.84 | 46.84 | 43.80 | 45.60 | 45.60 | 8,973.18 | 20,006.00 |
| 12/05/2023 | 44.00 | 48.50 | 44.00 | 46.30 | 46.30 | 2,849.86 | 6,190.00 |
| 12/04/2023 | 44.00 | 44.00 | 43.16 | 44.00 | 44.00 | 499.90 | 1,140.00 |
| 12/01/2023 | 48.95 | 49.60 | 43.05 | 43.15 | 43.15 | 828.51 | 1,773.00 |
| 11/30/2023 | 48.95 | 48.95 | 46.00 | 48.94 | 48.94 | 2,411.12 | 5,000.00 |
| 11/29/2023 | 51.00 | 52.45 | 51.00 | 51.50 | 51.50 | 16,879.48 | 32,722.00 |
| 11/28/2023 | 51.99 | 52.00 | 49.50 | 51.80 | 51.80 | 2,330.82 | 4,512.00 |
| 11/27/2023 | 51.80 | 52.00 | 50.50 | 51.00 | 51.00 | 9,270.61 | 17,883.00 |
| 11/24/2023 | 52.50 | 52.50 | 49.01 | 51.80 | 51.80 | 2,699.31 | 5,328.00 |
| 11/23/2023 | 51.20 | 53.00 | 51.00 | 51.00 | 51.00 | 4,143.26 | 7,850.00 |
| 11/22/2023 | 50.90 | 51.98 | 49.61 | 51.98 | 51.98 | 14,134.65 | 27,530.00 |
| 11/21/2023 | 50.10 | 51.55 | 49.80 | 50.00 | 50.00 | 3,475.04 | 6,933.00 |
| 11/17/2023 | 51.00 | 52.60 | 50.00 | 50.10 | 50.10 | 2,870.36 | 5,579.00 |
| 11/16/2023 | 51.00 | 51.90 | 49.90 | 50.95 | 50.95 | 6,917.50 | 13,456.00 |
| 11/15/2023 | 50.15 | 52.00 | 50.15 | 51.96 | 51.96 | 3,222.16 | 6,308.00 |
| 11/14/2023 | 51.95 | 51.95 | 50.10 | 51.54 | 51.54 | 3,927.69 | 7,694.00 |
| 11/13/2023 | 51.49 | 51.60 | 49.52 | 51.00 | 51.00 | 7,010.82 | 13,953.00 |
| 11/10/2023 | 49.11 | 51.00 | 49.11 | 51.00 | 51.00 | 4,067.16 | 8,061.00 |
| 11/09/2023 | 50.50 | 51.50 | 49.00 | 51.00 | 51.00 | 8,202.82 | 16,503.00 |
| 11/08/2023 | 51.50 | 51.50 | 49.00 | 50.00 | 50.00 | 10,038.92 | 20,297.00 |
| 11/07/2023 | 50.05 | 51.00 | 49.00 | 50.00 | 50.00 | 4,906.63 | 9,818.00 |
| 11/03/2023 | 51.40 | 51.40 | 50.05 | 50.05 | 50.05 | 5,922.50 | 11,610.00 |
| 11/02/2023 | 50.05 | 52.00 | 50.00 | 52.00 | 52.00 | 1,256.67 | 2,447.00 |
| 11/01/2023 | 49.50 | 51.50 | 49.50 | 49.90 | 49.90 | 1,142.29 | 2,259.00 |
| 10/31/2023 | 50.90 | 51.00 | 49.31 | 51.00 | 51.00 | 2,182.74 | 4,337.00 |
| 10/30/2023 | 51.00 | 51.00 | 49.20 | 50.95 | 50.95 | 1,780.12 | 3,564.00 |
| 10/27/2023 | 53.00 | 54.00 | 50.50 | 50.50 | 50.50 | 1,373.10 | 2,644.00 |
| 10/26/2023 | 50.20 | 53.20 | 49.20 | 53.20 | 53.20 | 9,375.03 | 18,666.00 |
| 10/25/2023 | 52.00 | 53.90 | 50.20 | 50.20 | 50.20 | 2,436.15 | 4,580.00 |
| 10/24/2023 | 52.00 | 54.00 | 52.00 | 53.90 | 53.90 | 7,774.48 | 14,711.00 |
| 10/23/2023 | 54.00 | 54.00 | 49.10 | 52.00 | 52.00 | 3,317.47 | 6,233.00 |
| 10/20/2023 | 54.00 | 54.49 | 52.75 | 53.50 | 53.50 | 12,380.21 | 23,130.00 |
| 10/19/2023 | 53.95 | 54.00 | 52.00 | 53.00 | 53.00 | 13,844.57 | 25,900.00 |
| 10/18/2023 | 53.00 | 53.60 | 50.30 | 53.40 | 53.40 | 8,183.20 | 15,324.00 |
| 10/17/2023 | 51.50 | 53.20 | 50.00 | 51.01 | 51.01 | 4,441.17 | 8,590.00 |
| 10/12/2023 | 52.99 | 52.99 | 51.30 | 52.75 | 52.75 | 4,822.00 | 9,172.00 |
| 10/11/2023 | 50.90 | 51.85 | 50.10 | 51.48 | 51.48 | 5,623.05 | 11,023.00 |
| 10/10/2023 | 50.84 | 50.90 | 50.10 | 50.80 | 50.80 | 3,661.08 | 7,205.00 |
| 10/09/2023 | 50.89 | 50.89 | 49.01 | 50.40 | 50.40 | 17,184.00 | 34,030.00 |
| 10/06/2023 | 50.85 | 50.89 | 50.35 | 50.58 | 50.58 | 6,377.95 | 12,642.00 |
| 10/05/2023 | 50.30 | 50.89 | 49.00 | 50.50 | 50.50 | 15,271.47 | 30,329.00 |
| 10/04/2023 | 49.10 | 50.25 | 48.35 | 50.25 | 50.25 | 2,954.04 | 5,949.00 |
| 10/03/2023 | 50.89 | 50.89 | 48.21 | 50.50 | 50.50 | 7,992.82 | 16,120.00 |
| 10/02/2023 | 50.50 | 50.99 | 49.25 | 50.79 | 50.79 | 6,145.39 | 12,211.00 |
| 09/29/2023 | 50.00 | 50.90 | 50.00 | 50.90 | 50.90 | 1,375.77 | 2,708.00 |
| 09/28/2023 | 50.85 | 50.85 | 49.90 | 50.00 | 50.00 | 2,026.83 | 4,051.00 |
| 09/27/2023 | 49.80 | 50.79 | 49.80 | 50.10 | 50.10 | 9,831.03 | 19,527.00 |
| 09/26/2023 | 50.00 | 50.90 | 49.60 | 50.00 | 50.00 | 41,327.18 | 82,564.00 |
| 09/25/2023 | 50.83 | 50.85 | 50.00 | 50.75 | 50.75 | 18,271.89 | 36,011.00 |
| 09/22/2023 | 50.80 | 50.95 | 49.70 | 50.83 | 50.83 | 5,602.85 | 11,058.00 |
| 09/21/2023 | 50.00 | 50.98 | 49.80 | 50.79 | 50.79 | 2,626.20 | 5,217.00 |
| 09/20/2023 | 50.70 | 50.97 | 49.70 | 50.00 | 50.00 | 4,353.09 | 8,621.00 |
| 09/19/2023 | 50.97 | 50.99 | 49.62 | 50.60 | 50.60 | 5,001.92 | 9,954.00 |
| 09/18/2023 | 50.85 | 50.99 | 50.00 | 50.75 | 50.75 | 12,918.13 | 25,423.00 |
| 09/15/2023 | 51.00 | 51.00 | 49.95 | 50.86 | 50.86 | 1,365.25 | 2,691.00 |
| 09/14/2023 | 51.50 | 51.50 | 49.80 | 49.80 | 49.80 | 5,628.39 | 11,133.00 |
| 09/13/2023 | 51.05 | 51.50 | 49.63 | 50.10 | 50.10 | 9,666.78 | 18,958.00 |
| 09/12/2023 | 50.00 | 51.15 | 49.59 | 51.05 | 51.05 | 10,243.06 | 20,204.00 |
| 09/11/2023 | 50.60 | 50.60 | 49.25 | 49.30 | 49.30 | 4,538.46 | 9,044.00 |
| 09/08/2023 | 49.70 | 50.85 | 49.25 | 50.49 | 50.49 | 11,441.67 | 22,690.00 |
| 09/07/2023 | 49.51 | 50.50 | 49.25 | 49.80 | 49.80 | 9,771.28 | 19,435.00 |
| 09/06/2023 | 49.60 | 51.00 | 49.60 | 49.99 | 49.99 | 7,314.66 | 14,631.00 |
| 09/05/2023 | 50.90 | 51.98 | 49.30 | 49.75 | 49.75 | 13,244.10 | 26,385.00 |
| 09/04/2023 | 52.00 | 52.84 | 51.45 | 51.99 | 51.99 | 3,126.14 | 5,963.00 |
| 09/01/2023 | 48.50 | 52.99 | 48.50 | 50.98 | 50.98 | 6,089.07 | 11,857.00 |
| 08/31/2023 | 48.45 | 50.50 | 47.60 | 49.00 | 49.00 | 12,126.52 | 24,335.00 |
| 08/30/2023 | 57.50 | 58.90 | 55.60 | 56.00 | 56.00 | 12,551.17 | 22,350.00 |
| 08/29/2023 | 57.00 | 58.90 | 56.00 | 57.50 | 57.50 | 17,000.57 | 29,447.00 |
| 08/28/2023 | 59.42 | 59.42 | 55.91 | 57.00 | 57.00 | 15,047.51 | 26,436.00 |
| 08/25/2023 | 55.02 | 59.92 | 55.02 | 56.90 | 56.90 | 8,510.32 | 14,819.00 |
| 08/24/2023 | 58.00 | 58.00 | 56.20 | 57.00 | 57.00 | 8,607.74 | 15,012.00 |
| 08/23/2023 | 59.99 | 59.99 | 56.70 | 58.70 | 58.70 | 11,454.95 | 19,300.00 |
| 08/22/2023 | 56.70 | 59.88 | 56.70 | 59.37 | 59.37 | 20,551.21 | 35,068.00 |
| 08/18/2023 | 56.50 | 57.69 | 55.50 | 56.70 | 56.70 | 14,676.74 | 26,012.00 |
| 08/17/2023 | 58.00 | 58.00 | 55.12 | 58.00 | 58.00 | 7,660.14 | 13,358.00 |
| 08/16/2023 | 59.50 | 61.00 | 58.00 | 58.50 | 58.50 | 7,773.15 | 13,108.00 |
| 08/15/2023 | 60.10 | 61.00 | 59.50 | 59.50 | 59.50 | 5,675.89 | 9,428.00 |
| 08/14/2023 | 61.50 | 61.50 | 57.20 | 60.00 | 60.00 | 3,462.40 | 5,855.00 |
| 08/11/2023 | 60.00 | 61.00 | 59.00 | 60.75 | 60.75 | 23,637.04 | 39,378.00 |
| 08/10/2023 | 59.99 | 59.99 | 58.00 | 59.99 | 59.99 | 13,493.80 | 22,684.00 |
| 08/09/2023 | 59.00 | 59.99 | 58.10 | 59.00 | 59.00 | 19,019.47 | 31,792.00 |
| 08/08/2023 | 59.95 | 60.00 | 58.20 | 59.94 | 59.94 | 14,895.45 | 24,934.00 |
| 08/07/2023 | 58.90 | 59.95 | 57.10 | 59.79 | 59.79 | 17,744.61 | 30,209.00 |
| 08/04/2023 | 59.00 | 59.00 | 57.00 | 58.90 | 58.90 | 27,908.92 | 47,398.00 |
| 08/03/2023 | 56.89 | 59.00 | 56.05 | 57.80 | 57.80 | 34,944.97 | 61,152.00 |
| 08/02/2023 | 56.00 | 56.78 | 55.30 | 56.60 | 56.60 | 16,592.36 | 29,442.00 |
| 08/01/2023 | 56.00 | 56.18 | 55.30 | 56.00 | 56.00 | 3,588.73 | 6,407.00 |
| 07/31/2023 | 56.70 | 56.70 | 55.02 | 56.19 | 56.19 | 17,855.25 | 31,862.00 |
| 07/28/2023 | 56.00 | 56.90 | 55.00 | 56.90 | 56.90 | 11,070.30 | 19,707.00 |
| 07/27/2023 | 56.59 | 56.59 | 54.80 | 55.97 | 55.97 | 31,518.70 | 57,298.00 |
| 07/26/2023 | 56.50 | 56.75 | 54.50 | 55.00 | 55.00 | 49,341.40 | 89,639.00 |
| 07/25/2023 | 56.44 | 56.50 | 55.00 | 55.50 | 55.50 | 6,476.31 | 11,588.00 |
| 07/24/2023 | 56.49 | 56.49 | 55.00 | 56.30 | 56.30 | 6,723.73 | 12,020.00 |
| 07/21/2023 | 56.70 | 56.70 | 55.00 | 56.27 | 56.27 | 5,777.60 | 10,358.00 |
| 07/20/2023 | 55.90 | 56.80 | 55.11 | 55.59 | 55.59 | 11,969.05 | 21,548.00 |
| 07/19/2023 | 56.50 | 57.00 | 55.25 | 55.70 | 55.70 | 5,298.55 | 9,470.00 |
| 07/18/2023 | 56.00 | 56.98 | 56.00 | 56.49 | 56.49 | 5,283.81 | 9,367.00 |
| 07/17/2023 | 57.70 | 57.70 | 55.60 | 55.60 | 55.60 | 11,808.84 | 20,829.00 |
| 07/14/2023 | 57.88 | 57.88 | 56.20 | 56.90 | 56.90 | 8,512.20 | 14,831.00 |
| 07/13/2023 | 56.50 | 57.89 | 56.00 | 57.00 | 57.00 | 9,557.96 | 37.00 |
| 07/12/2023 | 57.99 | 58.00 | 56.70 | 56.98 | 56.98 | 55,436.53 | 97,044.00 |
| 07/11/2023 | 56.99 | 58.00 | 56.30 | 57.50 | 57.50 | 14,273.57 | 24,919.00 |
| 07/10/2023 | 56.95 | 57.00 | 55.85 | 56.74 | 56.74 | 7,825.67 | 12,234.00 |
| 07/07/2023 | 56.91 | 56.91 | 56.30 | 56.55 | 56.55 | 15,082.36 | 26,674.00 |
| 07/06/2023 | 57.00 | 57.00 | 55.60 | 56.50 | 56.50 | 16,144.34 | 28,642.00 |
| 07/05/2023 | 57.20 | 57.49 | 56.19 | 56.30 | 56.30 | 25,058.28 | 44,418.00 |
| 07/04/2023 | 57.00 | 57.50 | 56.05 | 57.20 | 57.20 | 38,180.40 | 67,410.00 |
| 07/03/2023 | 56.50 | 57.86 | 55.90 | 55.90 | 55.90 | 15,805.42 | 28,129.00 |
| 06/30/2023 | 56.00 | 56.00 | 55.10 | 56.00 | 56.00 | 12,260.19 | 21,941.00 |
| 06/29/2023 | 55.95 | 55.95 | 55.05 | 55.90 | 55.90 | 7,837.62 | 14,066.00 |
| 06/28/2023 | 55.00 | 55.99 | 54.50 | 55.87 | 55.87 | 27,900.76 | 50,831.00 |
| 06/27/2023 | 54.50 | 55.10 | 54.50 | 54.50 | 54.50 | 16,082.62 | 29,454.00 |
| 06/26/2023 | 54.60 | 55.10 | 54.40 | 54.50 | 54.50 | 35,520.42 | 65,173.00 |
| 06/23/2023 | 54.50 | 56.50 | 54.50 | 55.10 | 55.10 | 15,435.30 | 27,961.00 |
| 06/22/2023 | 55.00 | 55.45 | 54.50 | 54.70 | 54.70 | 23,819.07 | 43,181.00 |
| 06/21/2023 | 55.60 | 55.60 | 54.10 | 55.00 | 55.00 | 5,847.13 | 10,648.00 |
| 06/16/2023 | 54.35 | 55.00 | 54.35 | 55.00 | 55.00 | 14,869.77 | 27,132.00 |
| 06/15/2023 | 54.95 | 54.95 | 54.20 | 54.30 | 54.30 | 6,485.71 | 11,869.00 |
| 06/14/2023 | 55.49 | 55.49 | 54.05 | 55.00 | 55.00 | 8,220.38 | 15,016.00 |
| 06/13/2023 | 55.00 | 55.49 | 54.60 | 54.60 | 54.60 | 8,696.79 | 15,808.00 |
| 06/12/2023 | 54.80 | 55.50 | 54.51 | 55.05 | 55.05 | 11,114.40 | 20,207.00 |
| 06/09/2023 | 56.50 | 56.50 | 55.00 | 55.30 | 55.30 | 10,599.99 | 19,013.00 |
| 06/08/2023 | 55.90 | 56.50 | 54.50 | 56.50 | 56.50 | 14,396.99 | 26,160.00 |
| 06/07/2023 | 55.70 | 55.80 | 54.20 | 54.60 | 54.60 | 8,449.16 | 15,402.00 |
| 06/06/2023 | 55.00 | 57.00 | 54.60 | 55.80 | 55.80 | 10,636.26 | 19,151.00 |
| 06/05/2023 | 55.70 | 56.60 | 54.10 | 55.00 | 55.00 | 6,468.92 | 11,542.00 |
| 06/02/2023 | 58.00 | 58.00 | 55.00 | 55.70 | 55.70 | 8,756.27 | 15,607.00 |
| 06/01/2023 | 59.00 | 60.00 | 56.00 | 56.50 | 56.50 | 7,911.12 | 13,784.00 |
| 05/31/2023 | 60.40 | 62.70 | 60.25 | 62.00 | 62.00 | 14,828.69 | 23,964.00 |
| 05/30/2023 | 61.76 | 62.00 | 61.00 | 62.00 | 62.00 | 4,967.16 | 8,056.00 |
| 05/29/2023 | 62.49 | 62.75 | 60.50 | 61.50 | 61.50 | 8,092.89 | 13,119.00 |
| 05/24/2023 | 62.20 | 62.20 | 61.50 | 62.00 | 62.00 | 57,669.44 | 93,087.00 |
| 05/23/2023 | 61.90 | 63.95 | 60.50 | 62.89 | 62.89 | 16,978.40 | 27,266.00 |
| 05/22/2023 | 62.45 | 62.45 | 60.00 | 60.50 | 60.50 | 22,347.87 | 36,937.00 |
| 05/19/2023 | 60.60 | 61.90 | 60.50 | 61.90 | 61.90 | 17,156.19 | 27,998.00 |
| 05/18/2023 | 60.50 | 61.45 | 59.75 | 60.50 | 60.50 | 38,781.34 | 64,584.00 |
| 05/17/2023 | 60.25 | 61.60 | 59.50 | 60.50 | 60.50 | 29,341.27 | 48,757.00 |
| 05/16/2023 | 62.50 | 62.50 | 60.25 | 60.25 | 60.25 | 21,839.58 | 35,774.00 |