Cotizacion histórica de GD30D
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 07/15/2025 | 60.90 | 61.25 | 60.75 | 60.80 | 60.80 | 2,874,753.93 | 4,713,064.00 |
| 07/14/2025 | 61.49 | 61.49 | 60.48 | 60.90 | 60.90 | 3,406,581.01 | 5,583,774.00 |
| 07/11/2025 | 61.85 | 61.93 | 61.10 | 61.15 | 61.15 | 4,172,455.65 | 6,802,977.00 |
| 07/10/2025 | 61.50 | 62.18 | 60.52 | 61.85 | 61.85 | 2,681,811.07 | 4,341,944.00 |
| 07/08/2025 | 61.62 | 62.09 | 60.94 | 61.60 | 61.60 | 1,897,011.93 | 3,077,870.00 |
| 07/07/2025 | 70.60 | 70.77 | 69.50 | 69.65 | 69.65 | 2,088,696.39 | 2,983,123.00 |
| 07/04/2025 | 70.60 | 70.79 | 69.71 | 70.53 | 70.53 | 1,494,082.06 | 2,115,236.00 |
| 07/03/2025 | 70.51 | 70.71 | 70.29 | 70.26 | 70.26 | 1,720,571.42 | 2,438,342.00 |
| 07/02/2025 | 69.97 | 70.50 | 69.21 | 70.26 | 70.26 | 4,537,998.86 | 6,456,890.00 |
| 07/01/2025 | 70.20 | 70.71 | 69.92 | 70.15 | 70.15 | 3,998,345.14 | 5,694,223.00 |
| 06/30/2025 | 70.80 | 70.99 | 69.81 | 70.23 | 70.23 | 3,796,499.28 | 5,390,406.00 |
| 06/27/2025 | 70.98 | 71.18 | 70.67 | 70.86 | 70.86 | 1,738,714.46 | 2,454,037.00 |
| 06/26/2025 | 70.40 | 71.19 | 70.40 | 70.98 | 70.98 | 2,040,453.52 | 2,878,887.00 |
| 06/25/2025 | 71.05 | 71.05 | 70.33 | 70.60 | 70.60 | 1,862,385.85 | 2,638,523.00 |
| 06/24/2025 | 70.62 | 71.11 | 70.00 | 70.91 | 70.91 | 4,230,840.78 | 5,977,769.00 |
| 06/23/2025 | 69.50 | 69.90 | 68.90 | 69.90 | 69.90 | 2,672,965.18 | 3,843,002.00 |
| 06/19/2025 | 68.76 | 69.37 | 68.46 | 68.94 | 68.94 | 3,512,990.03 | 5,087,802.00 |
| 06/18/2025 | 69.30 | 69.57 | 68.85 | 69.12 | 69.12 | 1,436,444.83 | 2,072,406.00 |
| 06/17/2025 | 69.40 | 69.87 | 69.00 | 69.13 | 69.13 | 2,861,359.50 | 4,118,633.00 |
| 06/13/2025 | 70.38 | 70.38 | 69.27 | 69.40 | 69.40 | 2,300,243.67 | 3,297,919.00 |
| 06/12/2025 | 70.00 | 70.94 | 69.88 | 70.25 | 70.25 | 3,797,237.98 | 5,402,788.00 |
| 06/11/2025 | 70.72 | 70.90 | 70.24 | 70.30 | 70.30 | 2,525,242.90 | 3,580,002.00 |
| 06/10/2025 | 70.11 | 70.85 | 70.11 | 70.60 | 70.60 | 2,135,285.10 | 3,033,184.00 |
| 06/09/2025 | 68.70 | 69.90 | 68.70 | 69.70 | 69.70 | 1,415,644.51 | 2,031,376.00 |
| 06/06/2025 | 69.14 | 69.88 | 68.84 | 69.40 | 69.40 | 1,887,220.44 | 2,728,940.00 |
| 06/05/2025 | 69.01 | 69.74 | 68.80 | 68.70 | 68.70 | 1,954,877.16 | 2,822,101.00 |
| 06/04/2025 | 69.78 | 70.18 | 69.56 | 69.71 | 69.71 | 2,280,399.37 | 3,269,723.00 |
| 06/03/2025 | 69.99 | 70.35 | 69.76 | 69.80 | 69.80 | 3,582,377.08 | 5,118,984.00 |
| 06/02/2025 | 70.00 | 70.35 | 69.54 | 69.99 | 69.99 | 2,705,255.56 | 3,863,887.00 |
| 05/30/2025 | 70.89 | 70.89 | 69.54 | 70.10 | 70.10 | 1,774,949.40 | 2,537,878.00 |
| 05/29/2025 | 70.12 | 70.64 | 70.08 | 70.40 | 70.40 | 1,070,571.72 | 1,522,419.00 |
| 05/28/2025 | 70.40 | 70.75 | 69.85 | 70.55 | 70.55 | 1,672,516.63 | 2,383,050.00 |
| 05/27/2025 | 69.01 | 70.50 | 69.01 | 70.09 | 70.09 | 2,493,867.68 | 3,554,024.00 |
| 05/26/2025 | 70.21 | 70.98 | 69.89 | 69.94 | 69.94 | 2,378,039.33 | 3,391,591.00 |
| 05/23/2025 | 70.00 | 70.62 | 69.91 | 70.80 | 70.80 | 2,203,765.09 | 3,141,228.00 |
| 05/22/2025 | 70.00 | 70.39 | 69.70 | 70.01 | 70.01 | 3,827,335.38 | 5,458,735.00 |
| 05/21/2025 | 69.96 | 70.53 | 69.57 | 69.03 | 69.03 | 3,062,725.38 | 4,364,299.00 |
| 05/20/2025 | 70.00 | 70.59 | 68.61 | 69.96 | 69.96 | 2,605,986.15 | 3,716,091.00 |
| 05/19/2025 | 69.20 | 70.22 | 69.20 | 69.50 | 69.50 | 6,594,558.71 | 9,447,953.00 |
| 05/16/2025 | 69.99 | 69.99 | 68.55 | 68.56 | 68.56 | 4,095,671.31 | 5,940,340.00 |
| 05/15/2025 | 69.80 | 69.95 | 68.76 | 68.56 | 68.56 | 1,695,644.70 | 2,435,358.00 |
| 05/14/2025 | 68.60 | 70.57 | 68.60 | 69.80 | 69.80 | 4,044,195.10 | 5,769,640.00 |
| 05/13/2025 | 70.20 | 70.73 | 69.51 | 69.53 | 69.53 | 5,612,602.40 | 8,004,060.00 |
| 05/12/2025 | 69.51 | 70.19 | 69.47 | 70.08 | 70.08 | 3,113,920.01 | 4,452,579.00 |
| 05/09/2025 | 69.60 | 69.60 | 68.06 | 69.01 | 69.01 | 3,799,276.55 | 5,482,679.00 |
| 05/08/2025 | 69.47 | 69.60 | 68.68 | 69.07 | 69.07 | 1,596,493.09 | 2,305,652.00 |
| 05/07/2025 | 69.10 | 69.60 | 68.77 | 69.29 | 69.29 | 2,288,583.01 | 3,308,229.00 |
| 05/06/2025 | 68.87 | 69.18 | 68.43 | 69.05 | 69.05 | 4,535,946.92 | 6,597,179.00 |
| 05/05/2025 | 69.25 | 69.70 | 68.15 | 68.31 | 68.31 | 1,827,655.50 | 2,662,993.00 |
| 04/30/2025 | 69.00 | 69.00 | 68.01 | 68.70 | 68.70 | 995,166.91 | 1,450,725.00 |
| 04/29/2025 | 69.50 | 69.50 | 68.59 | 68.98 | 68.98 | 1,303,419.64 | 1,888,949.00 |
| 04/28/2025 | 69.00 | 69.35 | 68.05 | 69.18 | 69.18 | 1,632,564.11 | 2,365,762.00 |
| 04/25/2025 | 68.00 | 69.34 | 68.00 | 69.00 | 69.00 | 1,335,594.28 | 1,933,397.00 |
| 04/24/2025 | 69.00 | 70.00 | 68.76 | 69.20 | 69.20 | 2,347,877.27 | 3,397,271.00 |
| 04/23/2025 | 69.30 | 70.00 | 68.70 | 68.51 | 68.51 | 3,512,580.04 | 5,067,997.00 |
| 04/22/2025 | 67.48 | 69.46 | 67.48 | 69.18 | 69.18 | 4,654,762.17 | 1,710.00 |
| 04/21/2025 | 67.00 | 68.18 | 67.00 | 67.05 | 67.05 | 4,845,132.89 | 7,146,382.00 |
| 04/16/2025 | 67.50 | 67.90 | 66.51 | 66.80 | 66.80 | 4,470,939.42 | 6,630,234.00 |
| 04/15/2025 | 67.85 | 67.90 | 66.83 | 67.33 | 67.33 | 6,923,995.28 | 10,283,767.00 |
| 04/14/2025 | 67.30 | 69.34 | 66.55 | 67.60 | 67.60 | 9,805,830.97 | 14,535,773.00 |
| 04/11/2025 | 63.70 | 66.39 | 63.40 | 64.60 | 64.60 | 65,271,968.95 | 101,645,955.00 |
| 04/10/2025 | 63.57 | 64.25 | 62.00 | 63.75 | 63.75 | 37,084,078.08 | 58,257,579.00 |
| 04/09/2025 | 61.81 | 64.50 | 60.44 | 63.57 | 63.57 | 39,428,493.64 | 64,478,792.00 |
| 04/08/2025 | 62.20 | 62.60 | 59.82 | 61.51 | 61.51 | 61,652,000.62 | 99,884,402.00 |
| 04/07/2025 | 62.25 | 62.99 | 61.50 | 61.77 | 61.77 | 48,440,515.86 | 78,423,471.00 |
| 04/04/2025 | 63.40 | 63.40 | 61.51 | 63.11 | 63.11 | 41,443,742.21 | 66,514,707.00 |
| 04/03/2025 | 63.50 | 64.27 | 63.29 | 63.83 | 63.83 | 48,817,780.15 | 76,480,916.00 |
| 04/01/2025 | 65.26 | 65.26 | 64.22 | 64.73 | 64.73 | 9,551,419.15 | 14,775,829.00 |
| 03/31/2025 | 64.30 | 64.90 | 62.50 | 64.70 | 64.70 | 2,077,336.65 | 3,238,405.00 |
| 03/28/2025 | 65.25 | 65.29 | 64.50 | 64.70 | 64.70 | 1,994,751.89 | 3,070,152.00 |
| 03/27/2025 | 65.50 | 65.87 | 65.19 | 65.55 | 65.55 | 4,287,035.71 | 6,547,015.00 |
| 03/26/2025 | 65.52 | 66.00 | 64.92 | 65.10 | 65.10 | 3,026,439.76 | 4,636,725.00 |
| 03/25/2025 | 64.10 | 65.90 | 64.10 | 65.85 | 65.85 | 1,364,970.83 | 2,085,036.00 |
| 03/21/2025 | 64.06 | 65.57 | 64.06 | 65.15 | 65.15 | 2,810,809.27 | 4,337,048.00 |
| 03/20/2025 | 65.30 | 65.48 | 64.94 | 65.05 | 65.05 | 4,988,161.39 | 7,657,535.00 |
| 03/19/2025 | 64.50 | 65.57 | 63.92 | 65.30 | 65.30 | 16,898,383.98 | 26,130,640.00 |
| 03/18/2025 | 64.89 | 64.89 | 63.56 | 63.93 | 63.93 | 4,648,863.92 | 7,243,469.00 |
| 03/17/2025 | 65.00 | 65.24 | 64.79 | 64.89 | 64.89 | 5,507,269.03 | 8,475,146.00 |
| 03/14/2025 | 64.05 | 65.40 | 64.05 | 65.10 | 65.10 | 1,176,416.44 | 1,804,133.00 |
| 03/13/2025 | 65.55 | 65.55 | 64.36 | 65.29 | 65.29 | 5,965,067.91 | 9,146,299.00 |
| 03/12/2025 | 66.24 | 66.24 | 65.25 | 65.55 | 65.55 | 3,829,866.49 | 5,832,415.00 |
| 03/11/2025 | 65.60 | 66.34 | 65.53 | 65.74 | 65.74 | 3,137,110.47 | 4,768,827.00 |
| 03/10/2025 | 65.23 | 66.32 | 65.23 | 65.51 | 65.51 | 1,530,875.64 | 2,318,471.00 |
| 03/07/2025 | 66.37 | 66.99 | 66.15 | 66.32 | 66.32 | 3,324,180.62 | 5,002,598.00 |
| 03/06/2025 | 66.20 | 66.49 | 65.61 | 66.37 | 66.37 | 106,767,014.38 | 160,837,076.00 |
| 03/05/2025 | 65.60 | 66.45 | 65.60 | 66.49 | 66.49 | 12,151,935.50 | 18,376,639.00 |
| 02/28/2025 | 64.41 | 64.61 | 64.11 | 64.49 | 64.49 | 1,904,956.62 | 2,958,722.00 |
| 02/27/2025 | 65.47 | 65.47 | 64.52 | 64.70 | 64.70 | 1,857,560.50 | 2,869,924.00 |
| 02/26/2025 | 65.02 | 65.45 | 65.01 | 65.10 | 65.10 | 2,563,234.75 | 3,927,845.00 |
| 02/25/2025 | 65.01 | 65.50 | 64.93 | 65.26 | 65.26 | 6,818,988.78 | 10,458,369.00 |
| 02/24/2025 | 65.70 | 65.70 | 65.25 | 65.46 | 65.46 | 6,895,524.63 | 10,540,975.00 |
| 02/21/2025 | 65.60 | 66.29 | 65.25 | 65.53 | 65.53 | 8,687,709.27 | 13,225,448.00 |
| 02/20/2025 | 65.01 | 65.85 | 65.01 | 65.55 | 65.55 | 4,184,194.55 | 6,378,234.00 |
| 02/19/2025 | 66.10 | 66.10 | 65.36 | 65.44 | 65.44 | 18,044,162.56 | 27,555,150.00 |
| 02/18/2025 | 65.25 | 66.15 | 65.25 | 66.14 | 66.14 | 50,179,838.33 | 75,989,908.00 |
| 02/17/2025 | 65.50 | 65.77 | 63.70 | 65.40 | 65.40 | 4,497,912.18 | 6,882,437.00 |
| 02/14/2025 | 66.40 | 67.50 | 66.03 | 66.74 | 66.74 | 4,382,041.10 | 6,593,533.00 |
| 02/13/2025 | 65.51 | 66.62 | 65.51 | 66.40 | 66.40 | 4,757,847.70 | 7,171,079.00 |
| 02/12/2025 | 64.00 | 66.14 | 63.04 | 65.99 | 65.99 | 5,870,792.18 | 8,942,734.00 |
| 02/11/2025 | 65.05 | 65.45 | 64.34 | 65.31 | 65.31 | 5,033,794.95 | 7,745,211.00 |
| 02/10/2025 | 65.79 | 66.44 | 65.34 | 65.45 | 65.45 | 2,998,524.34 | 4,563,627.00 |
| 02/07/2025 | 66.99 | 66.99 | 65.61 | 65.79 | 65.79 | 1,521,257.25 | 2,306,718.00 |
| 02/06/2025 | 65.44 | 66.19 | 65.44 | 66.15 | 66.15 | 5,818,858.87 | 8,826,023.00 |
| 02/05/2025 | 65.11 | 66.14 | 65.11 | 66.00 | 66.00 | 6,172,792.93 | 9,380,625.00 |
| 02/04/2025 | 65.90 | 66.55 | 65.90 | 66.10 | 66.10 | 2,640,056.65 | 3,989,233.00 |
| 02/03/2025 | 67.16 | 67.16 | 65.81 | 66.45 | 66.45 | 3,919,137.66 | 5,897,722.00 |
| 01/31/2025 | 67.20 | 67.29 | 66.66 | 67.16 | 67.16 | 4,342,915.05 | 6,479,708.00 |
| 01/30/2025 | 67.35 | 67.60 | 67.25 | 67.25 | 67.25 | 4,062,600.57 | 6,023,216.00 |
| 01/29/2025 | 67.10 | 67.69 | 66.46 | 67.33 | 67.33 | 5,474,538.04 | 8,138,354.00 |
| 01/28/2025 | 66.00 | 67.15 | 66.00 | 67.12 | 67.12 | 15,267,774.31 | 22,857,420.00 |
| 01/27/2025 | 65.51 | 66.59 | 65.51 | 66.30 | 66.30 | 2,290,011.07 | 3,463,759.00 |
| 01/24/2025 | 66.96 | 66.97 | 66.06 | 66.55 | 66.55 | 5,757,559.61 | 8,657,759.00 |
| 01/23/2025 | 66.30 | 66.70 | 65.74 | 66.41 | 66.41 | 4,841,837.72 | 7,303,740.00 |
| 01/22/2025 | 68.25 | 68.25 | 66.68 | 66.70 | 66.70 | 3,451,282.62 | 5,148,398.00 |
| 01/21/2025 | 66.28 | 67.45 | 66.28 | 67.20 | 67.20 | 7,618,221.03 | 11,343,367.00 |
| 01/20/2025 | 67.13 | 67.70 | 66.54 | 67.07 | 67.07 | 4,337,848.69 | 6,447,843.00 |
| 01/17/2025 | 67.40 | 68.09 | 66.90 | 67.13 | 67.13 | 15,385,691.87 | 22,886,293.00 |
| 01/16/2025 | 68.40 | 68.40 | 67.40 | 67.85 | 67.85 | 7,163,982.62 | 10,585,255.00 |
| 01/15/2025 | 68.90 | 69.39 | 68.03 | 68.32 | 68.32 | 8,810,278.41 | 12,882,669.00 |
| 01/14/2025 | 69.80 | 69.80 | 68.06 | 68.77 | 68.77 | 17,869,977.29 | 26,026,076.00 |
| 01/13/2025 | 69.70 | 69.70 | 67.59 | 68.90 | 68.90 | 7,308,521.46 | 10,697,840.00 |
| 01/10/2025 | 69.00 | 69.29 | 68.00 | 69.20 | 69.20 | 17,726,960.40 | 25,898,487.00 |
| 01/09/2025 | 69.04 | 69.86 | 68.75 | 69.22 | 69.22 | 1,368,950.23 | 1,979,599.00 |
| 01/08/2025 | 69.00 | 69.99 | 68.00 | 69.32 | 69.32 | 4,371,820.11 | 6,339,974.00 |
| 01/07/2025 | 78.70 | 78.70 | 77.50 | 78.00 | 78.00 | 5,669,243.34 | 7,260,147.00 |
| 01/06/2025 | 77.00 | 78.16 | 76.23 | 77.90 | 77.90 | 1,330,191.11 | 1,711,615.00 |
| 01/03/2025 | 76.03 | 77.70 | 76.03 | 77.04 | 77.04 | 6,681,204.49 | 8,646,281.00 |
| 01/02/2025 | 76.00 | 77.49 | 75.31 | 76.74 | 76.74 | 3,445,657.33 | 4,508,582.00 |
| 12/30/2024 | 76.15 | 76.15 | 74.75 | 76.10 | 76.10 | 1,308,558.83 | 1,736,829.00 |
| 12/27/2024 | 76.00 | 76.14 | 75.14 | 75.37 | 75.37 | 2,839,437.05 | 3,757,885.00 |
| 12/26/2024 | 76.70 | 76.70 | 74.90 | 76.00 | 76.00 | 2,866,909.04 | 3,788,023.00 |
| 12/24/2024 | 74.51 | 75.41 | 74.51 | 74.90 | 74.90 | 219,160.53 | 292,554.00 |
| 12/23/2024 | 74.04 | 75.35 | 74.04 | 75.00 | 75.00 | 1,918,937.59 | 2,563,848.00 |
| 12/20/2024 | 74.00 | 75.00 | 73.68 | 75.00 | 75.00 | 1,902,727.47 | 2,561,042.00 |
| 12/19/2024 | 76.03 | 76.10 | 74.02 | 74.88 | 74.88 | 4,132,124.02 | 5,537,896.00 |
| 12/18/2024 | 74.00 | 76.49 | 73.64 | 76.03 | 76.03 | 4,052,286.80 | 5,397,475.00 |
| 12/17/2024 | 75.00 | 76.49 | 74.51 | 74.51 | 74.51 | 2,861,758.08 | 3,816,383.00 |
| 12/16/2024 | 74.99 | 75.78 | 73.42 | 75.10 | 75.10 | 3,383,741.46 | 4,544,445.00 |
| 12/13/2024 | 74.00 | 74.35 | 73.40 | 73.95 | 73.95 | 2,324,458.57 | 3,144,937.00 |
| 12/12/2024 | 73.00 | 74.48 | 73.00 | 74.10 | 74.10 | 2,961,781.11 | 3,997,277.00 |
| 12/11/2024 | 74.00 | 74.28 | 72.46 | 74.25 | 74.25 | 1,956,869.91 | 2,654,129.00 |
| 12/10/2024 | 72.16 | 74.41 | 72.16 | 73.07 | 73.07 | 2,392,237.64 | 3,242,307.00 |
| 12/09/2024 | 72.50 | 73.96 | 72.33 | 73.90 | 73.90 | 3,137,896.22 | 4,267,863.00 |
| 12/06/2024 | 72.11 | 73.49 | 72.11 | 73.10 | 73.10 | 3,717,081.45 | 5,100,155.00 |
| 12/05/2024 | 72.00 | 73.29 | 72.00 | 72.88 | 72.88 | 1,652,812.54 | 2,270,755.00 |
| 12/04/2024 | 73.00 | 73.49 | 73.00 | 73.35 | 73.35 | 1,891,477.19 | 2,584,340.00 |
| 12/03/2024 | 72.41 | 73.50 | 72.41 | 73.30 | 73.30 | 2,990,802.96 | 4,078,367.00 |
| 12/02/2024 | 72.60 | 73.29 | 72.50 | 73.20 | 73.20 | 3,186,154.48 | 4,364,428.00 |
| 11/29/2024 | 73.50 | 73.50 | 72.61 | 72.82 | 72.82 | 1,796,152.07 | 2,461,655.00 |
| 11/28/2024 | 72.57 | 73.25 | 72.50 | 73.12 | 73.12 | 2,495,150.94 | 3,419,631.00 |
| 11/27/2024 | 72.28 | 73.30 | 72.26 | 73.00 | 73.00 | 3,031,051.43 | 4,149,549.00 |
| 11/26/2024 | 72.13 | 73.00 | 72.13 | 72.85 | 72.85 | 2,528,425.77 | 3,481,291.00 |
| 11/25/2024 | 72.04 | 73.41 | 72.04 | 72.70 | 72.70 | 3,440,837.34 | 4,711,356.00 |
| 11/22/2024 | 72.00 | 73.08 | 71.65 | 72.80 | 72.80 | 1,958,796.38 | 2,713,704.00 |
| 11/21/2024 | 73.00 | 73.96 | 71.51 | 72.80 | 72.80 | 3,798,977.47 | 5,183,526.00 |
| 11/20/2024 | 73.30 | 73.93 | 73.09 | 73.20 | 73.20 | 3,390,367.10 | 4,617,472.00 |
| 11/19/2024 | 70.02 | 73.49 | 70.02 | 73.30 | 73.30 | 3,295,148.79 | 4,520,702.00 |
| 11/15/2024 | 73.00 | 73.49 | 71.84 | 72.50 | 72.50 | 4,324,811.68 | 5,979,720.00 |
| 11/14/2024 | 72.00 | 73.00 | 71.66 | 72.71 | 72.71 | 4,839,631.29 | 6,707,763.00 |
| 11/13/2024 | 72.00 | 72.00 | 70.76 | 71.76 | 71.76 | 2,371,554.71 | 3,330,389.00 |
| 11/12/2024 | 70.80 | 71.25 | 70.22 | 71.18 | 71.18 | 2,118,074.76 | 2,992,891.00 |
| 11/11/2024 | 70.14 | 71.04 | 69.51 | 70.84 | 70.84 | 1,547,698.53 | 2,193,776.00 |
| 11/08/2024 | 69.90 | 70.62 | 69.50 | 70.14 | 70.14 | 3,812,677.74 | 5,438,557.00 |
| 11/07/2024 | 69.25 | 70.48 | 69.25 | 69.92 | 69.92 | 3,901,419.93 | 5,585,296.00 |
| 11/06/2024 | 69.90 | 69.99 | 68.50 | 69.27 | 69.27 | 3,092,141.22 | 4,460,027.00 |
| 11/05/2024 | 67.16 | 68.41 | 66.63 | 68.22 | 68.22 | 2,348,676.05 | 3,484,783.00 |
| 11/04/2024 | 67.06 | 67.83 | 66.91 | 67.16 | 67.16 | 1,262,770.05 | 1,878,727.00 |
| 11/01/2024 | 66.25 | 67.92 | 66.25 | 67.06 | 67.06 | 2,533,819.00 | 3,769,350.00 |
| 10/31/2024 | 65.50 | 66.45 | 65.50 | 66.10 | 66.10 | 2,852,469.07 | 4,308,922.00 |
| 10/30/2024 | 67.49 | 67.82 | 66.50 | 67.00 | 67.00 | 5,402,283.73 | 8,059,549.00 |
| 10/29/2024 | 69.05 | 69.48 | 67.25 | 67.50 | 67.50 | 4,636,572.09 | 6,751,047.00 |
| 10/28/2024 | 68.00 | 69.18 | 67.70 | 69.05 | 69.05 | 4,517,934.74 | 6,601,183.00 |
| 10/25/2024 | 65.99 | 68.00 | 65.98 | 67.50 | 67.50 | 5,032,606.32 | 7,511,378.00 |
| 10/24/2024 | 64.25 | 65.90 | 64.25 | 65.80 | 65.80 | 3,105,834.10 | 4,773,751.00 |
| 10/23/2024 | 63.00 | 63.99 | 63.00 | 64.00 | 64.00 | 1,508,743.00 | 2,371,268.00 |
| 10/22/2024 | 62.00 | 63.65 | 62.00 | 63.55 | 63.55 | 4,938,389.94 | 7,783,693.00 |
| 10/21/2024 | 63.00 | 64.00 | 63.00 | 63.66 | 63.66 | 4,769,281.29 | 7,494,207.00 |
| 10/18/2024 | 63.72 | 64.19 | 63.72 | 63.90 | 63.90 | 3,085,945.07 | 4,824,705.00 |
| 10/17/2024 | 61.54 | 64.27 | 61.54 | 64.20 | 64.20 | 5,939,799.09 | 9,278,882.00 |
| 10/16/2024 | 65.50 | 66.28 | 64.35 | 64.60 | 64.60 | 5,407,879.42 | 8,314,164.00 |
| 10/15/2024 | 64.50 | 65.84 | 64.50 | 65.51 | 65.51 | 5,293,377.89 | 8,096,326.00 |
| 10/14/2024 | 63.85 | 65.00 | 63.83 | 64.50 | 64.50 | 3,286,226.35 | 5,111,164.00 |
| 10/10/2024 | 63.50 | 64.00 | 62.70 | 63.85 | 63.85 | 4,584,921.04 | 7,228,581.00 |
| 10/09/2024 | 62.50 | 64.20 | 61.57 | 63.84 | 63.84 | 5,480,517.53 | 8,643,239.00 |
| 10/08/2024 | 61.55 | 62.50 | 61.37 | 62.31 | 62.31 | 4,426,187.43 | 7,131,021.00 |
| 10/07/2024 | 61.00 | 61.92 | 60.30 | 61.62 | 61.62 | 3,196,592.01 | 5,216,841.00 |
| 10/04/2024 | 60.50 | 61.14 | 60.21 | 61.10 | 61.10 | 2,914,601.60 | 4,800,233.00 |
| 10/03/2024 | 60.10 | 60.99 | 60.00 | 60.62 | 60.62 | 3,185,214.19 | 5,256,746.00 |
| 10/02/2024 | 59.20 | 60.52 | 59.20 | 60.17 | 60.17 | 3,065,420.15 | 5,107,152.00 |
| 10/01/2024 | 59.65 | 60.25 | 59.23 | 59.77 | 59.77 | 1,799,663.91 | 3,014,685.00 |
| 09/30/2024 | 59.21 | 60.00 | 59.00 | 59.62 | 59.62 | 2,616,312.36 | 4,394,190.00 |
| 09/27/2024 | 59.20 | 59.90 | 58.32 | 59.21 | 59.21 | 2,055,992.60 | 3,494,112.00 |
| 09/26/2024 | 59.38 | 60.00 | 58.50 | 59.25 | 59.25 | 1,646,075.98 | 2,781,404.00 |
| 09/25/2024 | 59.80 | 60.00 | 59.21 | 59.35 | 59.35 | 2,441,821.22 | 4,102,067.00 |
| 09/24/2024 | 58.60 | 59.60 | 58.60 | 59.56 | 59.56 | 2,294,342.74 | 3,860,207.00 |
| 09/23/2024 | 58.70 | 59.75 | 58.70 | 59.45 | 59.45 | 4,352,740.95 | 7,343,371.00 |
| 09/20/2024 | 60.00 | 60.00 | 58.82 | 59.50 | 59.50 | 2,368,397.97 | 4,000,906.00 |
| 09/19/2024 | 59.00 | 59.98 | 59.00 | 59.90 | 59.90 | 3,606,489.86 | 6,052,656.00 |
| 09/18/2024 | 59.00 | 59.37 | 58.33 | 59.02 | 59.02 | 2,837,230.10 | 4,813,948.00 |
| 09/17/2024 | 58.03 | 59.15 | 58.03 | 58.79 | 58.79 | 4,019,387.21 | 6,848,491.00 |
| 09/16/2024 | 57.91 | 59.48 | 57.91 | 58.95 | 58.95 | 4,060,166.99 | 6,895,493.00 |
| 09/13/2024 | 57.00 | 58.64 | 57.00 | 58.12 | 58.12 | 2,973,071.14 | 5,137,181.00 |
| 09/12/2024 | 56.35 | 57.40 | 56.30 | 57.25 | 57.25 | 4,189,799.56 | 7,369,468.00 |
| 09/11/2024 | 56.78 | 57.32 | 56.55 | 56.90 | 56.90 | 3,510,646.55 | 6,175,384.00 |
| 09/10/2024 | 57.53 | 57.93 | 56.72 | 57.07 | 57.07 | 2,918,156.66 | 5,116,196.00 |
| 09/09/2024 | 56.45 | 57.63 | 55.61 | 57.50 | 57.50 | 3,363,893.91 | 5,942,317.00 |
| 09/06/2024 | 56.00 | 56.25 | 55.59 | 55.81 | 55.81 | 1,420,697.44 | 2,544,255.00 |
| 09/05/2024 | 55.00 | 56.80 | 55.00 | 56.39 | 56.39 | 4,123,861.65 | 7,329,766.00 |
| 09/04/2024 | 54.97 | 55.99 | 54.45 | 55.80 | 55.80 | 3,463,266.44 | 6,249,566.00 |
| 09/03/2024 | 55.00 | 55.65 | 55.00 | 55.40 | 55.40 | 1,930,423.26 | 3,491,270.00 |
| 09/02/2024 | 55.48 | 56.00 | 54.65 | 56.00 | 56.00 | 2,815,244.14 | 5,056,371.00 |
| 08/30/2024 | 55.26 | 56.21 | 55.09 | 55.48 | 55.48 | 2,255,477.87 | 4,054,356.00 |
| 08/29/2024 | 53.30 | 56.63 | 53.30 | 55.40 | 55.40 | 2,197,127.31 | 3,993,429.00 |
| 08/28/2024 | 52.70 | 54.15 | 52.70 | 53.86 | 53.86 | 1,821,820.55 | 3,402,908.00 |
| 08/27/2024 | 52.21 | 52.95 | 52.21 | 52.80 | 52.80 | 1,599,046.66 | 3,037,311.00 |
| 08/26/2024 | 52.33 | 52.90 | 52.01 | 52.70 | 52.70 | 741,034.22 | 1,412,090.00 |
| 08/23/2024 | 51.50 | 52.75 | 51.50 | 52.33 | 52.33 | 892,921.11 | 1,715,343.00 |
| 08/22/2024 | 51.88 | 51.88 | 50.93 | 51.65 | 51.65 | 3,161,959.88 | 6,158,029.00 |
| 08/21/2024 | 51.60 | 52.39 | 51.60 | 52.03 | 52.03 | 1,766,991.71 | 3,394,826.00 |
| 08/20/2024 | 52.36 | 52.85 | 52.35 | 52.00 | 52.00 | 1,344,687.05 | 2,559,593.00 |
| 08/19/2024 | 52.05 | 52.88 | 52.05 | 52.70 | 52.70 | 963,043.52 | 1,831,694.00 |
| 08/16/2024 | 52.00 | 53.00 | 51.22 | 52.48 | 52.48 | 1,179,865.88 | 2,247,442.00 |
| 08/15/2024 | 51.90 | 52.50 | 51.90 | 52.50 | 52.50 | 1,998,291.79 | 3,819,901.00 |
| 08/14/2024 | 51.30 | 52.19 | 51.30 | 52.19 | 52.19 | 1,142,493.00 | 2,209,488.00 |
| 08/13/2024 | 51.42 | 51.60 | 51.00 | 51.21 | 51.21 | 552,514.42 | 1,074,012.00 |
| 08/12/2024 | 51.07 | 51.50 | 51.02 | 51.42 | 51.42 | 2,041,586.43 | 3,980,096.00 |
| 08/09/2024 | 51.40 | 51.65 | 50.63 | 51.02 | 51.02 | 731,612.20 | 1,425,525.00 |
| 08/08/2024 | 50.70 | 51.75 | 50.70 | 51.50 | 51.50 | 2,076,289.93 | 4,054,907.00 |
| 08/07/2024 | 50.50 | 50.97 | 50.37 | 50.90 | 50.90 | 2,628,200.26 | 5,186,744.00 |
| 08/06/2024 | 48.32 | 50.45 | 48.32 | 50.30 | 50.30 | 859,275.34 | 1,725,516.00 |
| 08/05/2024 | 48.00 | 50.00 | 47.00 | 49.55 | 49.55 | 2,104,453.90 | 4,305,322.00 |
| 08/02/2024 | 50.00 | 50.47 | 49.50 | 49.90 | 49.90 | 3,523,619.01 | 7,044,422.00 |
| 08/01/2024 | 51.75 | 52.09 | 50.17 | 50.97 | 50.97 | 1,637,119.75 | 3,189,994.00 |
| 07/31/2024 | 50.10 | 52.71 | 50.10 | 51.80 | 51.80 | 1,431,695.00 | 2,781,253.00 |
| 07/30/2024 | 50.70 | 50.91 | 50.10 | 50.60 | 50.60 | 1,403,201.95 | 2,770,226.00 |
| 07/29/2024 | 50.60 | 51.03 | 50.24 | 50.76 | 50.76 | 1,136,837.47 | 2,235,847.00 |
| 07/26/2024 | 50.00 | 51.13 | 50.00 | 50.60 | 50.60 | 1,171,390.48 | 2,308,731.00 |
| 07/25/2024 | 50.00 | 50.63 | 50.00 | 50.00 | 50.00 | 1,676,268.30 | 3,328,517.00 |
| 07/24/2024 | 51.64 | 51.64 | 50.30 | 50.31 | 50.31 | 1,113,370.02 | 2,185,529.00 |
| 07/23/2024 | 51.00 | 51.81 | 51.00 | 51.54 | 51.54 | 2,039,651.57 | 3,966,169.00 |
| 07/22/2024 | 50.10 | 51.36 | 50.10 | 51.16 | 51.16 | 1,109,009.94 | 2,190,884.00 |
| 07/19/2024 | 50.05 | 50.91 | 50.00 | 50.00 | 50.00 | 2,179,635.49 | 4,303,206.00 |
| 07/18/2024 | 51.20 | 51.47 | 50.65 | 50.73 | 50.73 | 2,549,897.80 | 5,004,108.00 |
| 07/17/2024 | 51.20 | 51.49 | 50.10 | 51.09 | 51.09 | 13,926,055.21 | 27,498,692.00 |
| 07/16/2024 | 49.90 | 51.49 | 49.25 | 51.20 | 51.20 | 18,855,593.71 | 36,979,267.00 |
| 07/15/2024 | 51.60 | 52.70 | 50.55 | 51.15 | 51.15 | 9,953,144.44 | 19,349,941.00 |
| 07/12/2024 | 52.26 | 52.85 | 51.20 | 51.81 | 51.81 | 1,562,501.24 | 2,996,161.00 |
| 07/11/2024 | 53.01 | 55.50 | 52.48 | 52.95 | 52.95 | 1,738,052.26 | 3,285,227.00 |
| 07/10/2024 | 51.85 | 53.80 | 51.76 | 52.90 | 52.90 | 1,106,432.87 | 2,104,151.00 |
| 07/08/2024 | 52.00 | 53.70 | 50.46 | 51.74 | 51.74 | 2,497,613.85 | 4,848,623.00 |
| 07/05/2024 | 55.50 | 55.77 | 55.14 | 55.31 | 55.31 | 675,724.38 | 1,218,260.00 |
| 07/04/2024 | 55.30 | 55.59 | 54.76 | 55.25 | 55.25 | 847,923.71 | 1,534,005.00 |
| 07/03/2024 | 55.50 | 55.75 | 55.13 | 55.60 | 55.60 | 1,576,871.04 | 2,842,272.00 |
| 07/02/2024 | 55.40 | 56.50 | 54.01 | 55.35 | 55.35 | 2,575,947.86 | 4,697,791.00 |
| 07/01/2024 | 56.20 | 56.70 | 55.36 | 55.40 | 55.40 | 1,153,605.61 | 2,067,606.00 |
| 06/28/2024 | 57.37 | 58.20 | 56.75 | 56.76 | 56.76 | 693,308.05 | 1,209,233.00 |
| 06/27/2024 | 57.05 | 59.74 | 57.02 | 57.90 | 57.90 | 1,060,646.56 | 1,841,680.00 |
| 06/26/2024 | 57.00 | 57.80 | 57.00 | 57.55 | 57.55 | 1,185,371.78 | 2,070,591.00 |
| 06/25/2024 | 57.00 | 57.39 | 56.86 | 57.00 | 57.00 | 1,467,417.09 | 2,569,796.00 |
| 06/24/2024 | 58.29 | 58.30 | 56.75 | 57.45 | 57.45 | 1,309,330.60 | 2,286,481.00 |
| 06/19/2024 | 58.90 | 58.95 | 58.11 | 58.30 | 58.30 | 823,340.55 | 1,410,475.00 |
| 06/18/2024 | 58.51 | 59.45 | 58.11 | 58.90 | 58.90 | 987,086.82 | 1,683,103.00 |
| 06/14/2024 | 57.30 | 58.90 | 57.30 | 58.50 | 58.50 | 1,881,212.38 | 3,223,631.00 |
| 06/13/2024 | 57.55 | 59.28 | 57.19 | 57.94 | 57.94 | 1,283,551.20 | 2,212,491.00 |
| 06/12/2024 | 54.70 | 56.05 | 54.50 | 55.60 | 55.60 | 980,319.06 | 1,762,254.00 |
| 06/11/2024 | 55.60 | 55.68 | 54.50 | 54.78 | 54.78 | 2,385,507.37 | 4,338,231.00 |
| 06/10/2024 | 53.01 | 55.90 | 53.00 | 55.89 | 55.89 | 1,024,003.64 | 1,878,152.00 |
| 06/07/2024 | 54.00 | 54.00 | 52.00 | 53.35 | 53.35 | 1,539,129.95 | 2,909,320.00 |
| 06/06/2024 | 53.53 | 54.50 | 52.50 | 52.80 | 52.80 | 1,495,320.61 | 2,808,044.00 |
| 06/05/2024 | 53.84 | 55.76 | 53.55 | 55.00 | 55.00 | 1,424,766.21 | 2,591,181.00 |
| 06/04/2024 | 56.75 | 56.75 | 55.00 | 55.40 | 55.40 | 1,073,977.80 | 1,931,575.00 |
| 06/03/2024 | 57.00 | 58.44 | 56.09 | 56.75 | 56.75 | 751,245.01 | 1,306,946.00 |
| 05/31/2024 | 59.59 | 60.00 | 58.20 | 58.60 | 58.60 | 856,096.80 | 1,455,554.00 |
| 05/30/2024 | 59.25 | 60.21 | 59.25 | 59.80 | 59.80 | 1,230,482.56 | 2,058,803.00 |
| 05/29/2024 | 57.88 | 59.30 | 57.02 | 58.93 | 58.93 | 1,200,208.00 | 2,043,441.00 |
| 05/28/2024 | 56.68 | 57.98 | 55.70 | 57.87 | 57.87 | 1,535,318.53 | 2,689,941.00 |
| 05/27/2024 | 56.00 | 59.50 | 55.16 | 56.68 | 56.68 | 1,131,480.49 | 2,006,257.00 |
| 05/24/2024 | 55.00 | 56.31 | 55.00 | 56.02 | 56.02 | 1,469,358.86 | 2,628,002.00 |
| 05/23/2024 | 57.50 | 57.50 | 55.70 | 56.21 | 56.21 | 2,362,885.19 | 4,183,954.00 |
| 05/22/2024 | 59.01 | 59.80 | 57.07 | 57.90 | 57.90 | 2,389,982.52 | 4,133,957.00 |
| 05/21/2024 | 60.50 | 60.98 | 59.07 | 59.50 | 59.50 | 1,231,945.83 | 2,057,324.00 |
| 05/20/2024 | 59.61 | 61.09 | 59.50 | 60.90 | 60.90 | 831,991.27 | 1,378,634.00 |
| 05/17/2024 | 61.00 | 61.00 | 60.20 | 60.30 | 60.30 | 1,161,710.96 | 1,921,495.00 |
| 05/16/2024 | 62.21 | 62.21 | 60.80 | 61.09 | 61.09 | 640,019.10 | 1,042,326.00 |
| 05/15/2024 | 61.00 | 62.00 | 60.21 | 61.60 | 61.60 | 697,655.37 | 1,137,503.00 |
| 05/14/2024 | 61.35 | 62.95 | 60.94 | 61.10 | 61.10 | 1,125,108.58 | 1,832,083.00 |
| 05/13/2024 | 59.71 | 61.83 | 59.60 | 61.35 | 61.35 | 633,476.96 | 1,043,136.00 |
| 05/10/2024 | 59.00 | 60.71 | 57.73 | 60.22 | 60.22 | 862,124.53 | 1,433,164.00 |
| 05/09/2024 | 59.80 | 61.00 | 59.71 | 60.30 | 60.30 | 1,192,557.93 | 1,979,581.00 |
| 05/08/2024 | 61.13 | 61.21 | 60.50 | 60.98 | 60.98 | 1,321,248.03 | 2,172,986.00 |
| 05/07/2024 | 60.01 | 61.56 | 60.01 | 61.39 | 61.39 | 1,889,829.40 | 3,085,025.00 |
| 05/06/2024 | 60.00 | 61.63 | 59.50 | 61.30 | 61.30 | 2,215,906.29 | 3,653,265.00 |
| 05/03/2024 | 60.85 | 61.65 | 60.26 | 60.26 | 60.26 | 1,372,461.92 | 2,263,521.00 |
| 05/02/2024 | 60.85 | 61.30 | 59.87 | 60.67 | 60.67 | 1,062,896.21 | 1,753,996.00 |
| 04/30/2024 | 61.50 | 61.94 | 60.24 | 60.85 | 60.85 | 2,364,236.41 | 3,862,266.00 |
| 04/29/2024 | 61.99 | 61.99 | 60.85 | 61.75 | 61.75 | 1,380,254.82 | 2,249,946.00 |
| 04/26/2024 | 60.50 | 61.50 | 59.59 | 60.99 | 60.99 | 866,789.89 | 1,426,302.00 |
| 04/25/2024 | 60.10 | 60.90 | 59.72 | 60.50 | 60.50 | 1,241,784.68 | 2,056,963.00 |
| 04/24/2024 | 61.00 | 61.65 | 60.25 | 60.98 | 60.98 | 2,120,075.54 | 3,486,145.00 |
| 04/23/2024 | 63.02 | 63.02 | 61.57 | 62.10 | 62.10 | 1,063,815.47 | 1,710,392.00 |
| 04/22/2024 | 60.00 | 63.00 | 59.80 | 63.00 | 63.00 | 997,240.20 | 1,613,403.00 |
| 04/19/2024 | 60.44 | 60.99 | 59.90 | 60.31 | 60.31 | 956,230.76 | 1,584,097.00 |
| 04/18/2024 | 58.01 | 61.00 | 58.01 | 60.39 | 60.39 | 1,004,827.79 | 1,672,387.00 |
| 04/17/2024 | 56.91 | 59.23 | 56.75 | 58.51 | 58.51 | 995,534.16 | 1,727,697.00 |
| 04/16/2024 | 57.90 | 57.90 | 55.65 | 56.25 | 56.25 | 1,299,574.46 | 2,321,931.00 |
| 04/15/2024 | 57.75 | 59.33 | 56.06 | 56.88 | 56.88 | 1,761,147.13 | 3,086,241.00 |
| 04/12/2024 | 59.20 | 59.20 | 57.25 | 57.75 | 57.75 | 1,995,184.89 | 3,429,720.00 |
| 04/11/2024 | 58.50 | 59.22 | 57.33 | 58.94 | 58.94 | 3,010,386.47 | 5,160,727.00 |
| 04/10/2024 | 60.10 | 60.40 | 57.33 | 58.50 | 58.50 | 2,801,011.61 | 4,730,889.00 |
| 04/09/2024 | 61.00 | 61.75 | 60.09 | 60.54 | 60.54 | 1,448,816.97 | 2,372,897.00 |
| 04/08/2024 | 58.90 | 61.65 | 57.04 | 61.10 | 61.10 | 1,686,020.67 | 2,789,485.00 |
| 04/05/2024 | 58.21 | 59.50 | 58.10 | 58.71 | 58.71 | 1,914,363.84 | 3,266,366.00 |
| 04/04/2024 | 56.60 | 58.25 | 56.25 | 58.12 | 58.12 | 2,397,957.40 | 4,152,505.00 |
| 04/03/2024 | 55.95 | 57.49 | 54.46 | 56.98 | 56.98 | 1,681,054.55 | 3,011,240.00 |
| 03/27/2024 | 56.10 | 56.65 | 55.56 | 56.00 | 56.00 | 690,977.51 | 1,235,470.00 |
| 03/26/2024 | 55.58 | 56.99 | 55.16 | 56.01 | 56.01 | 980,694.91 | 1,749,303.00 |
| 03/25/2024 | 55.60 | 56.70 | 54.77 | 56.34 | 56.34 | 1,090,767.86 | 1,944,652.00 |
| 03/22/2024 | 55.80 | 56.07 | 54.30 | 55.60 | 55.60 | 1,275,452.45 | 2,312,458.00 |
| 03/21/2024 | 54.25 | 55.70 | 53.44 | 55.00 | 55.00 | 1,493,213.77 | 2,750,976.00 |
| 03/20/2024 | 52.81 | 54.75 | 52.80 | 54.24 | 54.24 | 1,404,817.47 | 2,621,038.00 |
| 03/19/2024 | 51.55 | 53.60 | 51.55 | 52.55 | 52.55 | 1,124,235.95 | 2,136,936.00 |
| 03/18/2024 | 51.00 | 51.95 | 50.24 | 51.50 | 51.50 | 1,128,861.91 | 2,203,506.00 |
| 03/15/2024 | 50.79 | 51.00 | 49.50 | 50.90 | 50.90 | 756,554.72 | 1,493,338.00 |
| 03/14/2024 | 50.00 | 50.98 | 49.74 | 49.94 | 49.94 | 1,720,354.81 | 3,438,802.00 |
| 03/13/2024 | 50.26 | 51.22 | 50.25 | 50.99 | 50.99 | 2,029,667.05 | 3,998,063.00 |
| 03/12/2024 | 48.60 | 50.23 | 48.55 | 50.23 | 50.23 | 1,493,246.40 | 3,028,936.00 |
| 03/11/2024 | 48.59 | 49.15 | 47.11 | 49.00 | 49.00 | 1,048,178.80 | 2,152,288.00 |
| 03/08/2024 | 49.35 | 49.90 | 48.90 | 48.90 | 48.90 | 887,031.34 | 1,801,443.00 |
| 03/07/2024 | 50.00 | 50.25 | 49.30 | 49.88 | 49.88 | 1,222,463.65 | 2,459,379.00 |
| 03/06/2024 | 49.70 | 50.37 | 49.53 | 50.01 | 50.01 | 1,063,012.47 | 2,127,667.00 |
| 03/05/2024 | 49.33 | 50.17 | 48.76 | 49.70 | 49.70 | 1,630,884.49 | 3,302,314.00 |
| 03/04/2024 | 49.83 | 51.00 | 49.50 | 50.30 | 50.30 | 2,224,707.12 | 4,421,160.00 |
| 03/01/2024 | 48.30 | 49.64 | 47.58 | 49.30 | 49.30 | 1,948,987.79 | 4,039,043.00 |
| 02/29/2024 | 47.30 | 48.88 | 47.30 | 48.30 | 48.30 | 1,510,239.92 | 3,123,137.00 |
| 02/28/2024 | 47.00 | 47.84 | 46.30 | 47.84 | 47.84 | 1,673,459.12 | 3,539,790.00 |
| 02/27/2024 | 48.00 | 48.00 | 47.11 | 47.30 | 47.30 | 1,201,972.06 | 2,528,967.00 |
| 02/26/2024 | 47.50 | 48.38 | 46.79 | 48.00 | 48.00 | 2,447,799.71 | 5,097,028.00 |
| 02/23/2024 | 48.10 | 49.00 | 48.05 | 48.30 | 48.30 | 2,354,261.78 | 4,851,383.00 |
| 02/22/2024 | 47.00 | 48.50 | 47.00 | 48.01 | 48.01 | 1,597,534.26 | 3,334,609.00 |
| 02/21/2024 | 47.70 | 48.20 | 46.50 | 46.75 | 46.75 | 1,963,951.65 | 4,184,943.00 |
| 02/20/2024 | 48.00 | 48.89 | 47.11 | 47.76 | 47.76 | 3,751,406.83 | 7,825,093.00 |
| 02/19/2024 | 47.00 | 49.00 | 47.00 | 47.90 | 47.90 | 1,028,280.65 | 2,126,823.00 |
| 02/16/2024 | 47.00 | 47.95 | 46.35 | 47.60 | 47.60 | 2,061,627.03 | 4,365,800.00 |
| 02/15/2024 | 45.00 | 47.30 | 44.40 | 47.20 | 47.20 | 1,758,627.48 | 3,806,191.00 |
| 02/14/2024 | 43.50 | 46.00 | 43.00 | 45.10 | 45.10 | 916,055.87 | 2,053,498.00 |
| 02/09/2024 | 44.00 | 44.80 | 43.50 | 43.55 | 43.55 | 650,269.40 | 1,482,734.00 |
| 02/08/2024 | 44.00 | 44.97 | 43.85 | 44.30 | 44.30 | 967,542.40 | 2,188,265.00 |
| 02/07/2024 | 44.30 | 44.61 | 42.50 | 44.11 | 44.11 | 1,190,292.26 | 2,696,643.00 |
| 02/06/2024 | 45.00 | 46.10 | 44.30 | 45.65 | 45.65 | 596,199.44 | 1,319,664.00 |
| 02/05/2024 | 43.50 | 45.25 | 42.70 | 45.15 | 45.15 | 1,323,226.60 | 2,951,030.00 |
| 02/02/2024 | 43.20 | 43.90 | 42.51 | 43.64 | 43.64 | 346,217.99 | 802,408.00 |
| 02/01/2024 | 42.70 | 42.98 | 42.15 | 42.90 | 42.90 | 325,432.14 | 764,496.00 |
| 01/31/2024 | 43.00 | 43.35 | 42.08 | 42.75 | 42.75 | 380,328.21 | 890,300.00 |
| 01/30/2024 | 44.40 | 44.40 | 42.76 | 42.96 | 42.96 | 467,192.85 | 1,080,435.00 |
| 01/29/2024 | 42.20 | 45.00 | 42.01 | 43.16 | 43.16 | 467,113.07 | 1,090,337.00 |
| 01/26/2024 | 44.00 | 44.70 | 43.50 | 43.50 | 43.50 | 793,300.13 | 1,798,431.00 |
| 01/25/2024 | 43.40 | 44.00 | 43.01 | 44.00 | 44.00 | 453,969.08 | 1,041,152.00 |
| 01/24/2024 | 43.30 | 44.30 | 42.70 | 43.40 | 43.40 | 348,482.28 | 762,885.00 |
| 01/23/2024 | 42.40 | 43.45 | 41.30 | 43.03 | 43.03 | 431,369.60 | 1,011,522.00 |
| 01/22/2024 | 41.70 | 42.90 | 41.05 | 42.50 | 42.50 | 763,892.25 | 1,812,201.00 |
| 01/19/2024 | 42.00 | 42.00 | 40.50 | 41.15 | 41.15 | 258,898.68 | 629,192.00 |
| 01/18/2024 | 40.50 | 41.75 | 40.50 | 41.40 | 41.40 | 412,566.23 | 1,000,537.00 |
| 01/17/2024 | 41.90 | 41.90 | 40.93 | 41.13 | 41.13 | 402,325.68 | 973,926.00 |
| 01/16/2024 | 42.00 | 42.00 | 41.40 | 41.90 | 41.90 | 619,042.24 | 1,487,027.00 |
| 01/15/2024 | 42.00 | 42.50 | 41.30 | 41.90 | 41.90 | 559,641.31 | 1,341,923.00 |
| 01/12/2024 | 41.00 | 42.00 | 41.00 | 41.69 | 41.69 | 598,443.58 | 1,439,333.00 |
| 01/11/2024 | 40.50 | 41.80 | 40.50 | 41.20 | 41.20 | 611,582.90 | 1,488,601.00 |
| 01/10/2024 | 38.70 | 41.24 | 38.70 | 40.28 | 40.28 | 844,481.39 | 2,113,811.00 |
| 01/09/2024 | 39.80 | 40.68 | 38.65 | 38.65 | 38.65 | 673,885.17 | 1,705,094.00 |
| 01/08/2024 | 39.40 | 40.60 | 39.40 | 39.95 | 39.95 | 564,968.28 | 1,406,063.00 |
| 01/05/2024 | 39.50 | 40.74 | 39.50 | 40.60 | 40.60 | 528,335.09 | 1,310,270.00 |
| 01/04/2024 | 39.41 | 41.10 | 39.35 | 40.65 | 40.65 | 808,599.30 | 2,007,522.00 |
| 01/03/2024 | 39.80 | 41.10 | 39.80 | 40.20 | 40.20 | 669,924.43 | 1,661,335.00 |
| 01/02/2024 | 39.31 | 41.66 | 39.30 | 40.35 | 40.35 | 615,978.38 | 1,534,862.00 |
| 12/29/2023 | 39.00 | 40.80 | 38.64 | 40.10 | 40.10 | 556,434.94 | 1,405,894.00 |
| 12/28/2023 | 40.80 | 40.85 | 39.12 | 39.99 | 39.99 | 460,959.97 | 1,136,498.00 |
| 12/27/2023 | 40.90 | 41.26 | 40.75 | 40.80 | 40.80 | 461,635.75 | 1,127,166.00 |
| 12/26/2023 | 41.00 | 41.50 | 40.20 | 41.28 | 41.28 | 1,220,358.25 | 2,976,493.00 |
| 12/22/2023 | 40.89 | 41.29 | 40.60 | 41.29 | 41.29 | 605,446.59 | 1,480,611.00 |
| 12/21/2023 | 40.90 | 41.91 | 40.85 | 40.90 | 40.90 | 908,336.03 | 2,205,803.00 |
| 12/20/2023 | 40.25 | 41.50 | 40.12 | 40.90 | 40.90 | 1,003,351.77 | 2,472,844.00 |
| 12/19/2023 | 40.81 | 42.72 | 40.02 | 40.92 | 40.92 | 780,339.74 | 1,896,004.00 |
| 12/18/2023 | 40.80 | 41.89 | 40.11 | 41.40 | 41.40 | 703,402.96 | 1,700,839.00 |
| 12/15/2023 | 42.70 | 42.78 | 40.86 | 41.46 | 41.46 | 879,518.20 | 2,120,194.00 |
| 12/14/2023 | 41.50 | 43.50 | 41.50 | 42.78 | 42.78 | 878,230.77 | 2,086,979.00 |
| 12/13/2023 | 42.90 | 44.85 | 40.80 | 41.54 | 41.54 | 690,672.93 | 1,623,495.00 |
| 12/12/2023 | 40.00 | 41.50 | 39.51 | 41.45 | 41.45 | 474,504.08 | 1,154,720.00 |
| 12/11/2023 | 39.30 | 41.50 | 39.00 | 40.16 | 40.16 | 459,144.91 | 1,147,163.00 |
| 12/07/2023 | 40.90 | 41.50 | 39.70 | 40.39 | 40.39 | 456,518.95 | 1,119,326.00 |
| 12/06/2023 | 39.50 | 41.39 | 39.05 | 40.40 | 40.40 | 559,944.83 | 1,388,933.00 |
| 12/05/2023 | 38.50 | 41.05 | 37.86 | 39.53 | 39.53 | 780,967.48 | 1,970,862.00 |
| 12/04/2023 | 37.85 | 39.00 | 36.50 | 38.56 | 38.56 | 537,283.44 | 1,409,401.00 |
| 12/01/2023 | 37.30 | 39.00 | 36.80 | 38.89 | 38.89 | 561,755.81 | 1,471,943.00 |
| 11/30/2023 | 37.00 | 38.50 | 36.13 | 38.25 | 38.25 | 519,894.39 | 1,394,697.00 |
| 11/29/2023 | 36.97 | 37.96 | 36.50 | 37.11 | 37.11 | 339,355.50 | 913,547.00 |
| 11/28/2023 | 37.60 | 37.60 | 36.01 | 36.50 | 36.50 | 796,483.81 | 2,171,969.00 |
| 11/27/2023 | 36.00 | 39.00 | 36.00 | 37.80 | 37.80 | 624,955.39 | 1,679,291.00 |
| 11/24/2023 | 36.70 | 39.50 | 35.65 | 36.70 | 36.70 | 714,759.59 | 1,902,817.00 |
| 11/23/2023 | 34.61 | 39.00 | 34.50 | 36.29 | 36.29 | 753,696.32 | 2,109,690.00 |
| 11/22/2023 | 34.50 | 35.80 | 34.50 | 35.50 | 35.50 | 539,093.87 | 1,537,523.00 |
| 11/21/2023 | 32.01 | 36.00 | 32.01 | 34.29 | 34.29 | 915,442.28 | 2,743,456.00 |
| 11/17/2023 | 31.00 | 31.50 | 30.50 | 31.40 | 31.40 | 580,407.58 | 1,879,512.00 |
| 11/16/2023 | 30.25 | 31.50 | 30.25 | 31.50 | 31.50 | 596,352.13 | 1,925,442.00 |
| 11/15/2023 | 29.90 | 30.98 | 29.60 | 30.26 | 30.26 | 476,729.09 | 1,577,631.00 |
| 11/14/2023 | 30.00 | 30.49 | 29.61 | 30.40 | 30.40 | 682,151.41 | 2,269,349.00 |
| 11/13/2023 | 30.50 | 30.50 | 29.80 | 30.30 | 30.30 | 563,336.32 | 1,872,895.00 |
| 11/10/2023 | 29.90 | 30.70 | 28.61 | 30.65 | 30.65 | 542,822.49 | 1,811,347.00 |
| 11/09/2023 | 30.27 | 30.60 | 30.10 | 30.10 | 30.10 | 388,124.12 | 1,280,405.00 |
| 11/08/2023 | 30.00 | 31.00 | 29.90 | 30.80 | 30.80 | 408,730.82 | 1,346,281.00 |
| 11/07/2023 | 30.00 | 30.94 | 29.55 | 30.49 | 30.49 | 706,056.60 | 2,347,401.00 |
| 11/03/2023 | 29.70 | 30.84 | 29.61 | 30.45 | 30.45 | 426,517.67 | 1,409,128.00 |
| 11/02/2023 | 29.60 | 30.92 | 29.16 | 29.70 | 29.70 | 333,499.53 | 1,112,062.00 |
| 11/01/2023 | 28.20 | 30.61 | 28.20 | 29.99 | 29.99 | 339,810.39 | 1,162,128.00 |
| 10/31/2023 | 28.00 | 30.20 | 27.75 | 28.61 | 28.61 | 493,710.88 | 1,722,031.00 |
| 10/30/2023 | 28.05 | 29.00 | 28.05 | 28.27 | 28.27 | 496,802.71 | 1,746,596.00 |
| 10/27/2023 | 28.75 | 30.19 | 28.32 | 29.26 | 29.26 | 414,663.96 | 1,434,302.00 |
| 10/26/2023 | 30.00 | 30.10 | 28.60 | 29.38 | 29.38 | 491,714.13 | 1,669,277.00 |
| 10/25/2023 | 29.25 | 32.50 | 29.25 | 30.15 | 30.15 | 500,132.50 | 1,665,217.00 |
| 10/24/2023 | 29.10 | 31.00 | 29.10 | 30.40 | 30.40 | 778,032.78 | 2,580,847.00 |
| 10/23/2023 | 32.49 | 32.49 | 28.50 | 29.80 | 29.80 | 1,044,311.50 | 3,466,278.00 |
| 10/20/2023 | 31.10 | 33.85 | 30.79 | 33.85 | 33.85 | 3,042,901.64 | 9,297,364.00 |
| 10/19/2023 | 31.50 | 32.20 | 30.53 | 32.20 | 32.20 | 2,052,806.32 | 6,537,333.00 |
| 10/18/2023 | 32.00 | 32.60 | 31.51 | 32.10 | 32.10 | 18,765,800.27 | 58,644,719.00 |
| 10/17/2023 | 30.90 | 32.70 | 30.55 | 32.67 | 32.67 | 23,277,543.12 | 72,070,132.00 |
| 10/12/2023 | 30.55 | 31.52 | 29.75 | 31.52 | 31.52 | 5,472,112.41 | 17,632,489.00 |
| 10/11/2023 | 31.10 | 31.76 | 30.00 | 31.50 | 31.50 | 1,510,895.91 | 4,831,131.00 |
| 10/10/2023 | 29.92 | 32.30 | 28.50 | 31.51 | 31.51 | 1,529,788.40 | 5,026,817.00 |
| 10/09/2023 | 29.05 | 31.90 | 28.25 | 29.92 | 29.92 | 1,001,597.97 | 3,346,517.00 |
| 10/06/2023 | 28.45 | 30.00 | 28.33 | 29.54 | 29.54 | 734,789.08 | 2,505,625.00 |
| 10/05/2023 | 31.50 | 31.66 | 28.36 | 30.58 | 30.58 | 15,755,267.77 | 50,656,321.00 |
| 10/04/2023 | 32.00 | 32.50 | 31.40 | 32.26 | 32.26 | 14,924,129.43 | 46,304,984.00 |
| 10/03/2023 | 32.50 | 32.70 | 31.50 | 32.68 | 32.68 | 15,327,269.08 | 47,289,612.00 |
| 10/02/2023 | 32.95 | 33.51 | 32.51 | 33.16 | 33.16 | 12,511,562.14 | 37,587,884.00 |
| 09/29/2023 | 33.70 | 33.70 | 33.00 | 33.51 | 33.51 | 10,917,090.11 | 32,660,301.00 |
| 09/28/2023 | 34.30 | 34.44 | 33.58 | 34.25 | 34.25 | 9,677,235.36 | 28,261,142.00 |
| 09/27/2023 | 33.90 | 34.95 | 33.90 | 34.79 | 34.79 | 9,639,629.26 | 27,886,490.00 |
| 09/26/2023 | 33.51 | 34.75 | 33.50 | 34.60 | 34.60 | 9,667,327.68 | 28,072,928.00 |
| 09/25/2023 | 33.50 | 34.65 | 33.10 | 34.43 | 34.43 | 5,707,919.71 | 16,832,649.00 |
| 09/22/2023 | 33.47 | 34.17 | 33.11 | 34.16 | 34.16 | 7,081,756.99 | 20,957,042.00 |
| 09/21/2023 | 34.15 | 34.20 | 33.30 | 33.84 | 33.84 | 5,845,974.57 | 17,291,550.00 |
| 09/20/2023 | 34.70 | 35.31 | 34.70 | 34.87 | 34.87 | 6,160,336.45 | 17,570,502.00 |
| 09/19/2023 | 35.50 | 35.99 | 35.35 | 35.51 | 35.51 | 8,735,619.79 | 24,442,933.00 |
| 09/18/2023 | 35.52 | 36.20 | 35.10 | 35.99 | 35.99 | 5,919,174.20 | 16,578,330.00 |
| 09/15/2023 | 35.56 | 36.00 | 35.56 | 35.93 | 35.93 | 5,798,089.91 | 16,185,747.00 |
| 09/14/2023 | 35.51 | 36.26 | 35.51 | 36.25 | 36.25 | 5,902,847.16 | 16,336,129.00 |
| 09/13/2023 | 35.41 | 36.27 | 35.41 | 36.27 | 36.27 | 7,074,396.76 | 19,614,640.00 |
| 09/12/2023 | 35.50 | 36.09 | 35.27 | 36.07 | 36.07 | 6,913,509.98 | 19,335,287.00 |
| 09/11/2023 | 35.53 | 36.15 | 35.09 | 36.06 | 36.06 | 6,194,294.24 | 17,265,110.00 |
| 09/08/2023 | 36.68 | 37.00 | 35.69 | 36.37 | 36.37 | 6,932,182.83 | 19,004,599.00 |
| 09/07/2023 | 36.89 | 37.20 | 35.80 | 37.12 | 37.12 | 6,675,011.96 | 18,024,279.00 |
| 09/06/2023 | 36.75 | 37.25 | 36.31 | 37.24 | 37.24 | 5,944,535.42 | 16,114,322.00 |
| 09/05/2023 | 37.68 | 38.40 | 37.00 | 37.75 | 37.75 | 6,122,295.13 | 16,254,908.00 |
| 09/04/2023 | 38.45 | 38.66 | 37.40 | 38.61 | 38.61 | 5,614,004.86 | 14,650,601.00 |
| 09/01/2023 | 39.00 | 39.00 | 37.98 | 38.71 | 38.71 | 5,573,647.21 | 14,450,950.00 |
| 08/31/2023 | 39.26 | 39.80 | 38.17 | 39.22 | 39.22 | 6,069,148.57 | 15,409,894.00 |
| 08/30/2023 | 40.50 | 41.00 | 39.30 | 40.33 | 40.33 | 8,400,585.38 | 20,766,418.00 |
| 08/29/2023 | 39.95 | 41.16 | 39.20 | 41.16 | 41.16 | 9,643,935.70 | 23,675,804.00 |
| 08/28/2023 | 39.00 | 40.40 | 38.38 | 40.40 | 40.40 | 7,819,680.12 | 19,642,873.00 |
| 08/25/2023 | 38.50 | 39.40 | 37.92 | 39.25 | 39.25 | 8,203,680.19 | 21,115,321.00 |
| 08/24/2023 | 38.50 | 38.77 | 37.31 | 38.73 | 38.73 | 7,707,018.53 | 20,108,185.00 |
| 08/23/2023 | 37.60 | 38.69 | 37.13 | 38.62 | 38.62 | 7,786,585.91 | 20,360,594.00 |
| 08/22/2023 | 36.60 | 38.60 | 36.32 | 38.55 | 38.55 | 7,384,514.51 | 19,607,455.00 |
| 08/18/2023 | 35.01 | 37.21 | 35.01 | 37.21 | 37.21 | 11,975,576.25 | 32,750,240.00 |
| 08/17/2023 | 33.21 | 36.40 | 33.21 | 36.24 | 36.24 | 8,430,781.53 | 23,886,978.00 |
| 08/16/2023 | 32.00 | 34.55 | 31.95 | 34.54 | 34.54 | 4,142,192.07 | 12,278,935.00 |
| 08/15/2023 | 34.00 | 34.27 | 31.50 | 32.90 | 32.90 | 5,280,247.89 | 16,078,860.00 |
| 08/14/2023 | 34.01 | 36.10 | 33.51 | 35.00 | 35.00 | 9,538,207.38 | 27,224,320.00 |
| 08/11/2023 | 39.30 | 39.91 | 38.77 | 39.36 | 39.36 | 26,562,187.05 | 67,313,139.00 |
| 08/10/2023 | 39.10 | 40.60 | 38.05 | 40.58 | 40.58 | 29,622,158.29 | 74,663,085.00 |
| 08/09/2023 | 39.00 | 39.65 | 37.09 | 39.65 | 39.65 | 22,620,994.13 | 58,188,617.00 |
| 08/08/2023 | 38.80 | 39.94 | 37.76 | 39.47 | 39.47 | 25,957,987.01 | 65,610,764.00 |
| 08/07/2023 | 37.95 | 39.81 | 37.95 | 39.81 | 39.81 | 18,487,609.72 | 47,276,212.00 |
| 08/04/2023 | 37.85 | 38.81 | 37.61 | 38.76 | 38.76 | 18,413,516.62 | 47,986,965.00 |
| 08/03/2023 | 36.80 | 38.27 | 35.79 | 38.25 | 38.25 | 13,031,799.24 | 34,377,837.00 |
| 08/02/2023 | 37.00 | 38.11 | 36.61 | 38.03 | 38.03 | 15,948,567.76 | 42,174,238.00 |
| 08/01/2023 | 36.50 | 37.70 | 36.30 | 37.69 | 37.69 | 13,821,829.91 | 37,108,979.00 |
| 07/31/2023 | 36.80 | 37.55 | 36.80 | 37.55 | 37.55 | 9,000,292.68 | 24,111,490.00 |
| 07/28/2023 | 36.66 | 37.34 | 35.40 | 36.71 | 36.71 | 10,726,652.99 | 28,975,831.00 |
| 07/27/2023 | 36.00 | 36.72 | 35.25 | 36.71 | 36.71 | 17,400,266.60 | 47,688,205.00 |
| 07/26/2023 | 37.60 | 37.80 | 36.02 | 37.06 | 37.06 | 20,540,953.27 | 55,665,327.00 |
| 07/25/2023 | 37.28 | 38.13 | 36.65 | 38.10 | 38.10 | 20,365,643.89 | 53,901,030.00 |
| 07/24/2023 | 36.70 | 37.51 | 36.63 | 37.50 | 37.50 | 8,984,112.14 | 24,042,177.00 |
| 07/21/2023 | 35.90 | 36.80 | 35.26 | 36.75 | 36.75 | 14,520,518.23 | 39,671,336.00 |
| 07/20/2023 | 35.55 | 36.12 | 35.00 | 36.09 | 36.09 | 14,595,053.01 | 40,635,765.00 |
| 07/19/2023 | 36.00 | 36.25 | 35.27 | 35.85 | 35.85 | 13,227,912.69 | 36,917,885.00 |
| 07/18/2023 | 36.40 | 36.45 | 35.95 | 36.45 | 36.45 | 12,356,366.98 | 34,030,542.00 |
| 07/17/2023 | 35.50 | 36.55 | 35.50 | 36.54 | 36.54 | 8,411,269.88 | 23,150,510.00 |
| 07/14/2023 | 36.00 | 36.10 | 35.11 | 36.08 | 36.08 | 15,086,308.34 | 42,116,269.00 |
| 07/13/2023 | 35.50 | 36.35 | 35.50 | 36.29 | 36.29 | 11,006,520.09 | 2,567,110.00 |
| 07/12/2023 | 35.50 | 36.58 | 35.50 | 36.04 | 36.04 | 7,711,449.57 | 21,411,915.00 |
| 07/11/2023 | 35.50 | 36.33 | 35.35 | 36.33 | 36.33 | 5,556,511.95 | 15,442,241.00 |
| 07/10/2023 | 34.05 | 35.50 | 33.91 | 35.46 | 35.46 | 3,736,741.93 | 6,268,279.00 |
| 07/07/2023 | 33.73 | 34.59 | 33.67 | 34.41 | 34.41 | 4,752,937.57 | 13,901,608.00 |
| 07/06/2023 | 36.13 | 36.13 | 33.87 | 34.70 | 34.70 | 6,107,104.58 | 17,582,021.00 |
| 07/05/2023 | 37.10 | 37.25 | 36.25 | 36.45 | 36.45 | 5,877,389.32 | 16,044,891.00 |
| 07/04/2023 | 36.70 | 37.30 | 36.01 | 37.00 | 37.00 | 3,054,821.94 | 8,336,153.00 |
| 07/03/2023 | 35.50 | 37.22 | 35.20 | 36.80 | 36.80 | 3,162,002.16 | 8,661,906.00 |
| 06/30/2023 | 34.55 | 35.50 | 34.55 | 35.46 | 35.46 | 2,289,163.07 | 6,486,651.00 |
| 06/29/2023 | 34.61 | 35.10 | 34.61 | 34.87 | 34.87 | 4,593,345.73 | 13,181,406.00 |
| 06/28/2023 | 34.49 | 35.11 | 34.31 | 34.87 | 34.87 | 2,985,620.65 | 8,578,364.00 |