Cotizacion histórica de GD30D
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/01/2026 | 62.98 | 63.09 | 62.53 | 62.91 | 62.91 | 812,302.43 | 1,291,253.00 |
| 03/31/2026 | 61.83 | 62.84 | 61.83 | 62.60 | 62.60 | 1,203,133.79 | 1,924,198.00 |
| 03/30/2026 | 62.32 | 62.90 | 61.85 | 62.17 | 62.17 | 2,578,579.90 | 4,142,849.00 |
| 03/27/2026 | 63.45 | 63.45 | 62.00 | 62.33 | 62.33 | 622,505.08 | 999,232.00 |
| 03/26/2026 | 63.00 | 63.03 | 62.55 | 62.67 | 62.67 | 695,842.63 | 1,108,720.00 |
| 03/25/2026 | 62.45 | 63.33 | 62.45 | 62.99 | 62.99 | 738,399.35 | 1,174,506.00 |
| 03/23/2026 | 61.41 | 62.98 | 61.41 | 62.68 | 62.68 | 38,119.95 | 60,834.00 |
| 03/20/2026 | 62.71 | 62.71 | 61.66 | 61.90 | 61.90 | 938,230.43 | 1,509,637.00 |
| 03/19/2026 | 62.33 | 62.79 | 61.81 | 62.28 | 62.28 | 2,055,723.88 | 3,302,580.00 |
| 03/18/2026 | 62.77 | 62.91 | 62.40 | 62.41 | 62.41 | 1,002,621.89 | 1,599,160.00 |
| 03/17/2026 | 63.20 | 63.20 | 62.80 | 63.23 | 63.23 | 1,169,046.47 | 1,858,074.00 |
| 03/16/2026 | 62.99 | 63.30 | 62.41 | 62.69 | 62.69 | 576,254.05 | 918,815.00 |
| 03/13/2026 | 63.41 | 63.41 | 62.43 | 62.44 | 62.44 | 884,705.81 | 1,407,773.00 |
| 03/12/2026 | 63.02 | 63.48 | 62.60 | 63.48 | 63.48 | 813,185.67 | 1,291,990.00 |
| 03/11/2026 | 63.47 | 63.47 | 62.91 | 63.10 | 63.10 | 2,321,457.86 | 3,676,425.00 |
| 03/10/2026 | 62.45 | 63.41 | 62.45 | 63.00 | 63.00 | 1,471,786.87 | 2,332,929.00 |
| 03/09/2026 | 62.42 | 62.90 | 61.02 | 62.60 | 62.60 | 1,163,597.44 | 1,863,461.00 |
| 03/06/2026 | 63.32 | 63.32 | 62.22 | 62.95 | 62.95 | 1,090,846.06 | 1,745,685.00 |
| 03/05/2026 | 63.98 | 63.98 | 62.86 | 63.11 | 63.11 | 1,032,628.36 | 1,638,943.00 |
| 03/04/2026 | 62.87 | 63.99 | 62.73 | 63.40 | 63.40 | 2,651,874.81 | 4,187,972.00 |
| 03/03/2026 | 63.41 | 63.41 | 62.12 | 62.90 | 62.90 | 3,389,903.12 | 5,419,451.00 |
| 03/02/2026 | 61.03 | 63.30 | 61.03 | 63.00 | 63.00 | 2,111,858.90 | 3,357,380.00 |
| 02/27/2026 | 63.06 | 63.34 | 62.55 | 62.60 | 62.60 | 1,076,258.93 | 1,705,345.00 |
| 02/26/2026 | 63.00 | 63.39 | 62.52 | 63.48 | 63.48 | 1,095,780.96 | 1,733,114.00 |
| 02/25/2026 | 63.00 | 63.54 | 63.00 | 63.21 | 63.21 | 1,138,219.71 | 1,796,236.00 |
| 02/24/2026 | 63.50 | 64.90 | 62.82 | 63.17 | 63.17 | 4,216,874.39 | 6,669,070.00 |
| 02/23/2026 | 63.50 | 63.76 | 63.29 | 63.44 | 63.44 | 742,465.85 | 1,169,184.00 |
| 02/20/2026 | 63.48 | 63.80 | 63.21 | 63.48 | 63.48 | 812,844.57 | 1,279,769.00 |
| 02/19/2026 | 63.56 | 63.88 | 63.02 | 63.01 | 63.01 | 810,793.10 | 1,280,495.00 |
| 02/18/2026 | 63.50 | 64.03 | 63.14 | 63.60 | 63.60 | 5,268,465.07 | 8,263,151.00 |
| 02/13/2026 | 63.34 | 63.95 | 63.12 | 63.63 | 63.63 | 867,199.01 | 1,361,902.00 |
| 02/12/2026 | 64.00 | 64.23 | 63.26 | 63.90 | 63.90 | 1,184,377.15 | 1,859,382.00 |
| 02/11/2026 | 63.48 | 63.88 | 63.03 | 63.55 | 63.55 | 2,151,974.62 | 3,398,007.00 |
| 02/10/2026 | 63.50 | 63.50 | 63.04 | 63.20 | 63.20 | 780,938.84 | 1,233,191.00 |
| 02/09/2026 | 63.49 | 63.49 | 62.73 | 63.13 | 63.13 | 2,810,476.91 | 4,448,187.00 |
| 02/06/2026 | 62.53 | 63.20 | 62.24 | 63.04 | 63.04 | 457,287.90 | 727,772.00 |
| 02/05/2026 | 62.61 | 62.62 | 62.04 | 62.47 | 62.47 | 2,590,961.63 | 4,157,907.00 |
| 02/04/2026 | 62.82 | 62.82 | 62.05 | 62.36 | 62.36 | 1,286,129.67 | 2,064,491.00 |
| 02/03/2026 | 62.51 | 62.92 | 62.15 | 62.40 | 62.40 | 2,168,727.71 | 3,470,802.00 |
| 02/02/2026 | 63.00 | 63.00 | 62.50 | 62.59 | 62.59 | 2,524,370.25 | 4,025,825.00 |
| 01/30/2026 | 62.36 | 63.06 | 62.36 | 62.85 | 62.85 | 3,176,624.96 | 5,049,644.00 |
| 01/29/2026 | 63.09 | 63.47 | 62.91 | 63.10 | 63.10 | 2,557,355.59 | 4,048,528.00 |
| 01/28/2026 | 63.50 | 63.50 | 62.55 | 63.30 | 63.30 | 2,309,473.90 | 3,655,981.00 |
| 01/27/2026 | 63.39 | 63.48 | 62.81 | 63.12 | 63.12 | 1,160,210.69 | 1,834,063.00 |
| 01/26/2026 | 62.20 | 63.30 | 62.20 | 63.15 | 63.15 | 939,054.94 | 1,492,886.00 |
| 01/23/2026 | 62.19 | 62.90 | 62.17 | 62.51 | 62.51 | 520,777.15 | 832,192.00 |
| 01/22/2026 | 61.50 | 62.49 | 61.50 | 62.40 | 62.40 | 922,841.90 | 1,483,685.00 |
| 01/21/2026 | 61.71 | 61.97 | 61.36 | 61.83 | 61.83 | 712,310.59 | 1,152,179.00 |
| 01/20/2026 | 61.51 | 61.87 | 61.21 | 61.81 | 61.81 | 2,870,086.56 | 4,653,430.00 |
| 01/19/2026 | 61.70 | 62.00 | 61.44 | 61.50 | 61.50 | 662,621.44 | 1,072,454.00 |
| 01/16/2026 | 61.74 | 61.94 | 61.47 | 61.75 | 61.75 | 758,247.53 | 1,226,776.00 |
| 01/15/2026 | 61.30 | 61.70 | 61.14 | 61.57 | 61.57 | 1,097,802.37 | 1,784,949.00 |
| 01/14/2026 | 61.49 | 61.49 | 61.04 | 61.27 | 61.27 | 1,165,310.08 | 1,905,711.00 |
| 01/13/2026 | 61.61 | 61.66 | 61.21 | 61.33 | 61.33 | 1,492,423.30 | 2,429,157.00 |
| 01/12/2026 | 61.39 | 62.00 | 61.25 | 61.47 | 61.47 | 1,549,546.70 | 2,521,499.00 |
| 01/09/2026 | 62.19 | 62.19 | 61.00 | 61.69 | 61.69 | 797,859.54 | 1,296,437.00 |
| 01/08/2026 | 60.81 | 61.79 | 59.91 | 61.27 | 61.27 | 1,142,322.61 | 1,866,876.00 |
| 01/07/2026 | 70.73 | 70.73 | 69.70 | 69.90 | 69.90 | 1,446,841.80 | 2,065,203.00 |
| 01/06/2026 | 69.55 | 70.46 | 69.55 | 70.10 | 70.10 | 1,243,101.72 | 1,772,289.00 |
| 01/05/2026 | 70.13 | 70.41 | 69.75 | 70.05 | 70.05 | 1,017,521.05 | 1,452,254.00 |
| 01/02/2026 | 70.74 | 70.88 | 69.67 | 70.13 | 70.13 | 2,024,522.69 | 2,889,546.00 |
| 12/30/2025 | 70.41 | 70.74 | 69.51 | 70.40 | 70.40 | 2,869,639.73 | 4,081,560.00 |
| 12/29/2025 | 70.30 | 70.86 | 70.07 | 70.25 | 70.25 | 3,492,045.87 | 4,956,700.00 |
| 12/26/2025 | 70.05 | 70.89 | 69.69 | 69.99 | 69.99 | 945,165.60 | 1,343,157.00 |
| 12/24/2025 | 70.11 | 70.45 | 70.01 | 70.01 | 70.01 | 10,139.54 | 14,468.00 |
| 12/23/2025 | 70.81 | 70.82 | 70.00 | 70.05 | 70.05 | 2,480,431.89 | 3,524,829.00 |
| 12/22/2025 | 70.00 | 70.62 | 70.00 | 70.02 | 70.02 | 2,983,253.91 | 4,242,275.00 |
| 12/19/2025 | 70.00 | 70.23 | 69.26 | 70.15 | 70.15 | 3,113,634.21 | 4,448,043.00 |
| 12/18/2025 | 70.72 | 70.80 | 69.65 | 69.67 | 69.67 | 2,620,206.47 | 3,737,462.00 |
| 12/17/2025 | 70.90 | 70.90 | 69.76 | 70.00 | 70.00 | 3,187,842.56 | 4,557,955.00 |
| 12/16/2025 | 69.40 | 70.41 | 69.36 | 70.16 | 70.16 | 6,017,945.27 | 8,621,915.00 |
| 12/15/2025 | 68.70 | 69.94 | 68.53 | 69.40 | 69.40 | 1,818,511.29 | 2,634,334.00 |
| 12/12/2025 | 68.73 | 68.80 | 68.07 | 68.70 | 68.70 | 1,465,125.35 | 2,141,040.00 |
| 12/11/2025 | 68.40 | 68.81 | 67.72 | 68.28 | 68.28 | 2,768,224.20 | 4,072,428.00 |
| 12/10/2025 | 67.81 | 68.71 | 67.77 | 68.34 | 68.34 | 1,853,566.55 | 2,712,114.00 |
| 12/09/2025 | 68.30 | 68.30 | 67.63 | 67.90 | 67.90 | 3,241,335.67 | 4,778,367.00 |
| 12/05/2025 | 68.05 | 69.10 | 67.81 | 68.10 | 68.10 | 1,782,096.84 | 2,607,744.00 |
| 12/04/2025 | 67.82 | 68.77 | 67.82 | 68.29 | 68.29 | 1,451,941.75 | 2,120,990.00 |
| 12/03/2025 | 68.40 | 68.79 | 67.78 | 68.10 | 68.10 | 7,779,801.35 | 11,382,925.00 |
| 12/02/2025 | 67.51 | 68.33 | 67.22 | 68.05 | 68.05 | 3,440,462.73 | 5,055,983.00 |
| 12/01/2025 | 67.50 | 68.30 | 67.50 | 67.51 | 67.51 | 3,157,714.43 | 4,640,013.00 |
| 11/28/2025 | 67.39 | 68.50 | 67.39 | 67.99 | 67.99 | 1,374,987.73 | 2,011,747.00 |
| 11/27/2025 | 68.00 | 68.50 | 67.71 | 67.74 | 67.74 | 1,197,254.68 | 1,755,366.00 |
| 11/26/2025 | 68.00 | 68.39 | 67.74 | 68.08 | 68.08 | 6,243,618.20 | 9,152,565.00 |
| 11/25/2025 | 68.67 | 68.67 | 67.16 | 68.00 | 68.00 | 2,638,454.64 | 3,875,972.00 |
| 11/21/2025 | 68.58 | 68.58 | 67.14 | 68.50 | 68.50 | 124,200.85 | 183,954.00 |
| 11/20/2025 | 68.55 | 68.81 | 67.92 | 68.03 | 68.03 | 3,975,641.49 | 5,812,601.00 |
| 11/19/2025 | 68.11 | 68.70 | 68.10 | 68.29 | 68.29 | 6,234,191.00 | 9,115,364.00 |
| 11/18/2025 | 67.56 | 68.46 | 67.56 | 68.01 | 68.01 | 2,167,760.71 | 3,178,582.00 |
| 11/17/2025 | 68.30 | 68.30 | 67.60 | 68.10 | 68.10 | 1,167,538.65 | 1,714,728.00 |
| 11/14/2025 | 68.28 | 68.28 | 66.80 | 68.20 | 68.20 | 2,416,667.02 | 3,560,238.00 |
| 11/13/2025 | 67.08 | 68.03 | 67.08 | 67.25 | 67.25 | 3,163,560.56 | 4,684,008.00 |
| 11/12/2025 | 68.00 | 68.20 | 67.60 | 67.92 | 67.92 | 2,592,964.62 | 3,816,037.00 |
| 11/11/2025 | 67.01 | 67.88 | 67.01 | 67.70 | 67.70 | 4,117,621.33 | 6,087,098.00 |
| 11/10/2025 | 67.38 | 68.00 | 67.38 | 67.00 | 67.00 | 5,773,024.13 | 8,509,234.00 |
| 11/07/2025 | 66.44 | 66.98 | 66.11 | 66.85 | 66.85 | 1,840,008.42 | 2,769,399.00 |
| 11/06/2025 | 66.71 | 67.00 | 66.20 | 66.71 | 66.71 | 696,653.70 | 1,044,345.00 |
| 11/05/2025 | 66.06 | 66.85 | 66.06 | 66.71 | 66.71 | 3,209,761.94 | 4,813,752.00 |
| 11/04/2025 | 66.25 | 66.49 | 65.02 | 66.49 | 66.49 | 3,511,346.77 | 5,321,494.00 |
| 11/03/2025 | 67.03 | 67.03 | 65.92 | 66.25 | 66.25 | 2,422,258.59 | 3,654,504.00 |
| 10/31/2025 | 66.50 | 67.39 | 65.84 | 66.40 | 66.40 | 3,253,067.11 | 4,885,823.00 |
| 10/30/2025 | 66.04 | 66.70 | 65.83 | 66.21 | 66.21 | 5,520,283.72 | 8,307,412.00 |
| 10/29/2025 | 66.45 | 66.55 | 65.10 | 66.35 | 66.35 | 7,039,137.58 | 10,616,661.00 |
| 10/28/2025 | 65.09 | 66.19 | 64.24 | 66.04 | 66.04 | 7,232,645.18 | 11,045,946.00 |
| 10/27/2025 | 63.20 | 66.50 | 63.19 | 64.62 | 64.62 | 11,419,907.04 | 17,598,209.00 |
| 10/24/2025 | 58.00 | 59.00 | 56.60 | 58.00 | 58.00 | 3,246,938.56 | 5,642,552.00 |
| 10/23/2025 | 58.05 | 58.85 | 57.50 | 58.00 | 58.00 | 2,443,055.52 | 4,192,679.00 |
| 10/22/2025 | 58.20 | 58.50 | 57.50 | 58.00 | 58.00 | 3,739,635.83 | 6,442,797.00 |
| 10/21/2025 | 59.50 | 59.74 | 58.31 | 58.48 | 58.48 | 5,128,669.58 | 8,662,727.00 |
| 10/20/2025 | 57.72 | 59.75 | 56.85 | 59.29 | 59.29 | 4,579,010.42 | 7,854,849.00 |
| 10/17/2025 | 59.35 | 59.71 | 57.53 | 57.70 | 57.70 | 2,904,159.76 | 4,983,301.00 |
| 10/16/2025 | 60.70 | 60.70 | 59.13 | 59.28 | 59.28 | 3,342,029.43 | 5,591,883.00 |
| 10/15/2025 | 60.00 | 61.59 | 59.11 | 59.70 | 59.70 | 3,430,127.13 | 5,698,817.00 |
| 10/14/2025 | 62.55 | 62.60 | 56.81 | 59.50 | 59.50 | 6,411,091.37 | 10,458,710.00 |
| 10/13/2025 | 61.21 | 63.54 | 61.00 | 62.55 | 62.55 | 7,383,310.29 | 11,852,665.00 |
| 10/09/2025 | 57.81 | 62.50 | 57.81 | 61.20 | 61.20 | 6,587,566.64 | 10,908,433.00 |
| 10/08/2025 | 57.30 | 58.03 | 56.39 | 58.00 | 58.00 | 1,798,344.13 | 3,143,630.00 |
| 10/07/2025 | 58.66 | 59.42 | 57.50 | 57.55 | 57.55 | 2,659,023.69 | 4,539,666.00 |
| 10/06/2025 | 59.00 | 60.05 | 57.50 | 58.83 | 58.83 | 2,735,270.89 | 4,663,731.00 |
| 10/03/2025 | 56.86 | 58.78 | 56.32 | 58.08 | 58.08 | 7,754,592.62 | 13,364,707.00 |
| 10/02/2025 | 56.40 | 57.26 | 54.29 | 56.85 | 56.85 | 6,006,655.16 | 10,768,678.00 |
| 10/01/2025 | 54.80 | 56.42 | 53.72 | 54.60 | 54.60 | 3,880,231.38 | 7,048,288.00 |
| 09/30/2025 | 57.00 | 58.00 | 55.00 | 54.90 | 54.90 | 7,198,818.48 | 12,598,554.00 |
| 09/29/2025 | 56.08 | 58.24 | 56.08 | 56.63 | 56.63 | 3,481,395.98 | 6,040,894.00 |
| 09/26/2025 | 58.28 | 59.12 | 56.87 | 57.01 | 57.01 | 8,048,898.89 | 13,826,343.00 |
| 09/25/2025 | 59.00 | 60.80 | 57.61 | 59.79 | 59.79 | 9,134,271.92 | 15,189,435.00 |
| 09/24/2025 | 59.40 | 64.91 | 58.99 | 60.41 | 60.41 | 6,980,676.02 | 11,550,996.00 |
| 09/23/2025 | 56.00 | 60.00 | 56.00 | 58.09 | 58.09 | 6,629,071.07 | 11,457,275.00 |
| 09/22/2025 | 51.00 | 56.07 | 50.24 | 55.05 | 55.05 | 11,569,356.69 | 21,514,656.00 |
| 09/19/2025 | 48.41 | 49.99 | 46.62 | 46.51 | 46.51 | 12,736,896.70 | 26,621,641.00 |
| 09/18/2025 | 51.30 | 51.91 | 48.00 | 48.05 | 48.05 | 16,733,288.79 | 33,243,465.00 |
| 09/17/2025 | 53.21 | 55.24 | 52.86 | 52.50 | 52.50 | 2,776,370.60 | 5,142,396.00 |
| 09/16/2025 | 54.56 | 55.30 | 53.83 | 54.65 | 54.65 | 3,384,755.08 | 6,158,157.00 |
| 09/15/2025 | 54.00 | 55.37 | 53.15 | 53.90 | 53.90 | 9,716,532.74 | 17,983,422.00 |
| 09/12/2025 | 55.09 | 56.76 | 54.10 | 54.50 | 54.50 | 4,133,479.43 | 7,480,107.00 |
| 09/11/2025 | 57.44 | 57.77 | 56.57 | 56.50 | 56.50 | 4,143,270.72 | 7,219,044.00 |
| 09/10/2025 | 56.10 | 57.48 | 56.10 | 57.49 | 57.49 | 4,428,236.54 | 7,762,822.00 |
| 09/09/2025 | 55.00 | 56.70 | 55.00 | 56.55 | 56.55 | 11,081,823.21 | 19,696,105.00 |
| 09/08/2025 | 53.00 | 56.09 | 46.13 | 55.40 | 55.40 | 3,997,652.57 | 7,229,411.00 |
| 09/05/2025 | 59.43 | 59.43 | 58.77 | 58.77 | 58.77 | 7,699,311.02 | 13,050,615.00 |
| 09/04/2025 | 59.03 | 59.26 | 58.77 | 58.94 | 58.94 | 3,710,442.57 | 6,289,958.00 |
| 09/03/2025 | 59.21 | 59.71 | 58.62 | 58.50 | 58.50 | 3,052,864.08 | 5,152,226.00 |
| 09/02/2025 | 59.00 | 59.49 | 57.66 | 59.10 | 59.10 | 4,470,067.92 | 7,564,380.00 |
| 09/01/2025 | 60.20 | 60.71 | 58.99 | 59.52 | 59.52 | 2,396,356.16 | 4,024,895.00 |
| 08/29/2025 | 61.04 | 61.72 | 60.21 | 60.50 | 60.50 | 4,121,632.90 | 6,810,974.00 |
| 08/28/2025 | 60.00 | 60.89 | 59.99 | 60.60 | 60.60 | 2,945,665.86 | 4,879,780.00 |
| 08/27/2025 | 59.23 | 60.31 | 59.22 | 59.90 | 59.90 | 4,006,458.75 | 6,712,881.00 |
| 08/26/2025 | 59.73 | 60.05 | 59.28 | 59.61 | 59.61 | 6,678,748.88 | 11,195,094.00 |
| 08/25/2025 | 61.39 | 61.39 | 59.22 | 59.51 | 59.51 | 3,934,539.59 | 6,567,651.00 |
| 08/22/2025 | 62.00 | 62.00 | 60.89 | 61.43 | 61.43 | 3,431,611.50 | 5,581,224.00 |
| 08/21/2025 | 62.90 | 62.90 | 61.13 | 61.47 | 61.47 | 1,450,973.31 | 2,347,244.00 |
| 08/20/2025 | 62.92 | 63.18 | 61.50 | 61.90 | 61.90 | 3,942,766.48 | 6,327,258.00 |
| 08/19/2025 | 62.99 | 63.15 | 62.61 | 61.80 | 61.80 | 1,661,014.49 | 6,103,171.00 |
| 08/18/2025 | 62.86 | 63.03 | 62.30 | 63.00 | 63.00 | 3,241,472.98 | 5,175,004.00 |
| 08/14/2025 | 62.73 | 62.86 | 62.32 | 62.72 | 62.72 | 2,321,061.99 | 3,705,235.00 |
| 08/13/2025 | 62.80 | 63.17 | 62.37 | 62.75 | 62.75 | 4,267,840.18 | 6,785,917.00 |
| 08/12/2025 | 62.80 | 62.80 | 62.33 | 62.63 | 62.63 | 3,388,993.53 | 5,414,773.00 |
| 08/11/2025 | 62.90 | 62.90 | 62.01 | 62.60 | 62.60 | 1,718,680.73 | 2,755,068.00 |
| 08/08/2025 | 62.50 | 62.50 | 62.03 | 62.29 | 62.29 | 1,742,445.99 | 2,799,399.00 |
| 08/07/2025 | 62.49 | 62.95 | 61.81 | 62.21 | 62.21 | 2,908,318.53 | 4,661,519.00 |
| 08/06/2025 | 62.06 | 62.35 | 62.00 | 62.31 | 62.31 | 2,074,752.63 | 3,335,472.00 |
| 08/05/2025 | 62.00 | 62.80 | 61.83 | 61.90 | 61.90 | 4,828,913.69 | 7,777,143.00 |
| 08/04/2025 | 61.00 | 62.00 | 61.00 | 61.90 | 61.90 | 2,353,687.25 | 3,816,197.00 |
| 08/01/2025 | 61.54 | 62.16 | 60.85 | 61.33 | 61.33 | 4,273,285.49 | 6,960,695.00 |
| 07/31/2025 | 62.50 | 62.50 | 61.52 | 61.86 | 61.86 | 3,574,040.33 | 5,763,716.00 |
| 07/30/2025 | 61.81 | 62.35 | 61.61 | 62.30 | 62.30 | 3,870,190.67 | 6,235,232.00 |
| 07/29/2025 | 61.90 | 62.25 | 61.80 | 61.80 | 61.80 | 2,514,626.11 | 4,058,752.00 |
| 07/28/2025 | 62.20 | 62.36 | 61.70 | 61.85 | 61.85 | 1,839,300.41 | 2,968,251.00 |
| 07/25/2025 | 61.59 | 61.91 | 61.28 | 61.61 | 61.61 | 2,561,918.50 | 4,158,597.00 |
| 07/24/2025 | 59.95 | 61.57 | 59.95 | 61.45 | 61.45 | 1,063,776.75 | 1,740,879.00 |
| 07/23/2025 | 60.10 | 60.70 | 60.10 | 60.55 | 60.55 | 2,082,107.06 | 3,444,412.00 |
| 07/22/2025 | 60.87 | 60.88 | 60.30 | 60.48 | 60.48 | 2,467,417.78 | 4,069,636.00 |
| 07/21/2025 | 60.12 | 61.49 | 60.12 | 60.68 | 60.68 | 2,174,008.98 | 3,581,641.00 |
| 07/18/2025 | 60.74 | 60.99 | 60.42 | 60.69 | 60.69 | 2,560,250.16 | 4,220,226.00 |
| 07/17/2025 | 60.99 | 60.99 | 60.15 | 60.15 | 60.15 | 3,265,109.25 | 5,391,505.00 |
| 07/16/2025 | 61.29 | 61.32 | 60.60 | 60.91 | 60.91 | 1,427,423.96 | 2,340,685.00 |
| 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 |