Cotizacion histórica de GD35D
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/13/2025 | 69.40 | 69.55 | 68.32 | 68.40 | 68.40 | 2,260,357.04 | 3,280,799.00 |
| 06/12/2025 | 69.99 | 69.99 | 69.02 | 69.39 | 69.39 | 3,237,492.25 | 4,664,483.00 |
| 06/11/2025 | 70.00 | 70.20 | 69.40 | 69.65 | 69.65 | 3,255,907.15 | 4,668,326.00 |
| 06/10/2025 | 69.06 | 69.90 | 69.06 | 69.32 | 69.32 | 3,875,463.92 | 5,579,601.00 |
| 06/09/2025 | 68.45 | 69.02 | 68.05 | 68.72 | 68.72 | 2,551,694.62 | 3,706,040.00 |
| 06/06/2025 | 68.75 | 68.75 | 68.01 | 68.56 | 68.56 | 2,793,626.62 | 4,084,069.00 |
| 06/05/2025 | 68.57 | 69.19 | 68.12 | 68.25 | 68.25 | 4,721,764.33 | 6,888,123.00 |
| 06/04/2025 | 69.80 | 69.80 | 68.90 | 69.12 | 69.12 | 3,314,874.98 | 4,779,859.00 |
| 06/03/2025 | 69.20 | 69.99 | 69.20 | 69.50 | 69.50 | 1,673,874.67 | 2,406,866.00 |
| 06/02/2025 | 69.01 | 70.00 | 68.65 | 69.31 | 69.31 | 4,948,692.14 | 7,121,045.00 |
| 05/30/2025 | 69.33 | 70.44 | 69.30 | 69.60 | 69.60 | 8,337,468.14 | 11,967,911.00 |
| 05/29/2025 | 70.94 | 70.94 | 69.71 | 70.00 | 70.00 | 2,608,992.14 | 3,725,898.00 |
| 05/28/2025 | 69.75 | 70.36 | 69.26 | 70.50 | 70.50 | 4,980,121.32 | 7,121,244.00 |
| 05/27/2025 | 70.30 | 70.30 | 69.61 | 69.75 | 69.75 | 3,297,681.76 | 4,716,578.00 |
| 05/26/2025 | 70.00 | 70.60 | 69.63 | 69.95 | 69.95 | 1,852,420.14 | 2,648,475.00 |
| 05/23/2025 | 69.60 | 70.19 | 69.44 | 70.00 | 70.00 | 3,080,913.84 | 4,408,318.00 |
| 05/22/2025 | 69.95 | 70.19 | 68.40 | 69.60 | 69.60 | 4,259,323.87 | 6,111,294.00 |
| 05/21/2025 | 70.40 | 70.40 | 69.22 | 69.35 | 69.35 | 3,600,329.28 | 5,137,477.00 |
| 05/20/2025 | 69.05 | 70.00 | 69.05 | 69.99 | 69.99 | 2,584,594.71 | 3,698,850.00 |
| 05/19/2025 | 69.00 | 69.99 | 69.00 | 69.45 | 69.45 | 4,288,817.19 | 6,147,739.00 |
| 05/16/2025 | 69.70 | 69.70 | 68.59 | 68.83 | 68.83 | 3,488,171.35 | 5,053,641.00 |
| 05/15/2025 | 70.08 | 70.08 | 69.33 | 69.70 | 69.70 | 1,400,559.78 | 2,010,801.00 |
| 05/14/2025 | 70.00 | 70.29 | 69.65 | 70.11 | 70.11 | 2,971,559.85 | 4,237,519.00 |
| 05/13/2025 | 70.21 | 70.50 | 69.80 | 70.05 | 70.05 | 3,593,339.53 | 5,121,071.00 |
| 05/12/2025 | 69.56 | 70.57 | 69.56 | 70.01 | 70.01 | 3,595,433.62 | 5,133,428.00 |
| 05/09/2025 | 69.00 | 69.66 | 68.85 | 69.23 | 69.23 | 1,831,175.03 | 2,642,377.00 |
| 05/08/2025 | 68.90 | 69.67 | 68.90 | 69.35 | 69.35 | 2,460,900.30 | 3,548,044.00 |
| 05/07/2025 | 69.40 | 69.79 | 68.85 | 68.87 | 68.87 | 2,753,256.15 | 3,978,254.00 |
| 05/06/2025 | 68.98 | 69.17 | 67.53 | 69.07 | 69.07 | 3,004,194.09 | 4,377,302.00 |
| 05/05/2025 | 68.01 | 69.04 | 67.82 | 68.09 | 68.09 | 3,878,330.83 | 5,668,811.00 |
| 04/30/2025 | 68.50 | 68.91 | 68.00 | 68.80 | 68.80 | 3,432,117.46 | 5,009,805.00 |
| 04/29/2025 | 68.97 | 69.35 | 68.50 | 69.02 | 69.02 | 2,336,615.39 | 3,388,392.00 |
| 04/28/2025 | 69.98 | 70.00 | 68.63 | 69.10 | 69.10 | 3,020,004.00 | 4,369,148.00 |
| 04/25/2025 | 69.60 | 69.90 | 68.56 | 69.55 | 69.55 | 2,216,411.19 | 3,193,212.00 |
| 04/24/2025 | 68.50 | 69.97 | 67.30 | 69.23 | 69.23 | 2,640,967.94 | 3,816,559.00 |
| 04/23/2025 | 68.70 | 69.97 | 68.33 | 68.66 | 68.66 | 6,934,966.65 | 10,062,025.00 |
| 04/22/2025 | 66.63 | 68.78 | 66.60 | 68.56 | 68.56 | 9,678,389.17 | 60,622.00 |
| 04/21/2025 | 67.29 | 67.99 | 66.00 | 66.58 | 66.58 | 7,136,887.56 | 10,634,612.00 |
| 04/16/2025 | 66.94 | 67.36 | 66.11 | 67.29 | 67.29 | 5,745,355.43 | 8,605,370.00 |
| 04/15/2025 | 66.44 | 66.78 | 65.86 | 66.75 | 66.75 | 15,212,932.42 | 22,895,015.00 |
| 04/14/2025 | 66.10 | 67.00 | 65.00 | 66.49 | 66.49 | 18,248,702.23 | 27,618,761.00 |
| 04/11/2025 | 59.82 | 62.36 | 58.50 | 60.65 | 60.65 | 12,558,092.61 | 20,764,495.00 |
| 04/10/2025 | 61.00 | 61.00 | 58.83 | 59.77 | 59.77 | 7,904,939.74 | 13,158,754.00 |
| 04/09/2025 | 58.20 | 61.80 | 55.75 | 61.87 | 61.87 | 9,190,625.50 | 15,925,597.00 |
| 04/08/2025 | 59.02 | 59.95 | 57.00 | 58.20 | 58.20 | 9,385,566.56 | 16,005,709.00 |
| 04/07/2025 | 59.90 | 60.08 | 57.00 | 58.52 | 58.52 | 12,092,415.63 | 20,439,224.00 |
| 04/04/2025 | 62.19 | 62.19 | 60.00 | 61.50 | 61.50 | 5,233,431.46 | 8,599,039.00 |
| 04/03/2025 | 62.06 | 63.00 | 62.06 | 62.20 | 62.20 | 3,621,323.08 | 5,778,303.00 |
| 04/01/2025 | 64.99 | 64.99 | 63.26 | 63.50 | 63.50 | 2,574,626.23 | 4,047,688.00 |
| 03/31/2025 | 63.01 | 63.90 | 61.92 | 63.87 | 63.87 | 5,367,543.74 | 8,518,715.00 |
| 03/28/2025 | 65.00 | 65.00 | 63.70 | 63.75 | 63.75 | 2,595,907.44 | 4,036,720.00 |
| 03/27/2025 | 65.01 | 65.80 | 64.78 | 65.09 | 65.09 | 3,561,637.73 | 5,471,333.00 |
| 03/26/2025 | 65.71 | 66.35 | 64.75 | 64.80 | 64.80 | 3,156,059.34 | 4,844,594.00 |
| 03/25/2025 | 65.50 | 65.82 | 64.00 | 65.65 | 65.65 | 2,038,892.37 | 3,120,260.00 |
| 03/21/2025 | 64.60 | 65.68 | 64.11 | 65.50 | 65.50 | 1,486,868.19 | 2,292,610.00 |
| 03/20/2025 | 65.70 | 65.99 | 65.15 | 65.49 | 65.49 | 1,932,939.24 | 2,950,304.00 |
| 03/19/2025 | 64.65 | 65.79 | 64.03 | 65.40 | 65.40 | 5,909,711.24 | 9,142,753.00 |
| 03/18/2025 | 65.30 | 65.30 | 63.55 | 64.00 | 64.00 | 4,439,317.08 | 6,872,852.00 |
| 03/17/2025 | 65.69 | 67.00 | 65.40 | 65.60 | 65.60 | 2,624,684.14 | 4,003,068.00 |
| 03/14/2025 | 65.79 | 66.12 | 63.80 | 65.79 | 65.79 | 4,542,009.20 | 6,893,798.00 |
| 03/13/2025 | 66.30 | 66.30 | 65.44 | 65.79 | 65.79 | 4,749,968.01 | 7,221,096.00 |
| 03/12/2025 | 67.10 | 67.10 | 66.25 | 66.30 | 66.30 | 2,121,142.00 | 3,192,966.00 |
| 03/11/2025 | 66.88 | 67.09 | 66.01 | 66.35 | 66.35 | 2,764,124.02 | 4,166,272.00 |
| 03/10/2025 | 67.20 | 67.50 | 66.25 | 66.31 | 66.31 | 4,412,299.61 | 6,603,254.00 |
| 03/07/2025 | 66.40 | 67.90 | 66.40 | 67.62 | 67.62 | 2,533,151.84 | 3,772,442.00 |
| 03/06/2025 | 66.00 | 66.47 | 65.56 | 66.40 | 66.40 | 7,594,502.63 | 11,476,513.00 |
| 03/05/2025 | 64.01 | 66.28 | 64.01 | 66.00 | 66.00 | 7,010,331.24 | 10,661,017.00 |
| 02/28/2025 | 64.06 | 64.17 | 63.64 | 63.91 | 63.91 | 4,273,122.24 | 6,682,644.00 |
| 02/27/2025 | 64.25 | 65.28 | 64.00 | 64.17 | 64.17 | 4,418,958.80 | 6,847,199.00 |
| 02/26/2025 | 65.08 | 65.47 | 65.00 | 65.12 | 65.12 | 2,588,579.30 | 3,962,197.00 |
| 02/25/2025 | 64.82 | 65.79 | 64.82 | 65.30 | 65.30 | 1,850,077.50 | 2,839,308.00 |
| 02/24/2025 | 65.70 | 65.91 | 65.31 | 65.45 | 65.45 | 1,642,484.62 | 2,506,264.00 |
| 02/21/2025 | 66.27 | 66.28 | 65.50 | 65.60 | 65.60 | 5,955,006.38 | 9,026,271.00 |
| 02/20/2025 | 65.01 | 65.65 | 64.90 | 65.58 | 65.58 | 5,875,591.21 | 9,003,928.00 |
| 02/19/2025 | 66.10 | 66.10 | 65.05 | 65.21 | 65.21 | 4,953,447.64 | 7,579,423.00 |
| 02/18/2025 | 65.50 | 66.10 | 65.40 | 66.50 | 66.50 | 7,535,457.97 | 11,471,416.00 |
| 02/17/2025 | 65.45 | 66.00 | 63.50 | 65.04 | 65.04 | 12,652,385.19 | 19,420,086.00 |
| 02/14/2025 | 65.43 | 67.38 | 65.43 | 67.00 | 67.00 | 1,985,613.30 | 2,970,873.00 |
| 02/13/2025 | 66.99 | 67.04 | 66.21 | 66.63 | 66.63 | 3,973,771.94 | 5,954,685.00 |
| 02/12/2025 | 65.00 | 67.00 | 65.00 | 66.40 | 66.40 | 7,337,494.23 | 11,093,088.00 |
| 02/11/2025 | 65.80 | 66.29 | 63.54 | 65.89 | 65.89 | 8,212,098.04 | 12,513,286.00 |
| 02/10/2025 | 66.71 | 67.71 | 65.00 | 65.89 | 65.89 | 6,406,148.78 | 9,543,660.00 |
| 02/07/2025 | 68.25 | 69.10 | 67.34 | 67.69 | 67.69 | 3,465,015.88 | 5,102,777.00 |
| 02/06/2025 | 67.62 | 68.25 | 67.00 | 67.95 | 67.95 | 2,566,439.46 | 3,783,657.00 |
| 02/05/2025 | 68.61 | 69.00 | 67.59 | 67.98 | 67.98 | 1,999,432.85 | 2,934,718.00 |
| 02/04/2025 | 69.00 | 70.50 | 68.44 | 68.61 | 68.61 | 4,016,875.67 | 5,848,690.00 |
| 02/03/2025 | 69.17 | 69.17 | 68.01 | 68.80 | 68.80 | 6,606,114.26 | 9,617,946.00 |
| 01/31/2025 | 69.50 | 69.50 | 68.80 | 69.25 | 69.25 | 3,355,678.06 | 4,858,497.00 |
| 01/30/2025 | 69.50 | 69.99 | 69.06 | 69.40 | 69.40 | 5,255,581.69 | 7,572,373.00 |
| 01/29/2025 | 68.86 | 69.48 | 68.69 | 69.32 | 69.32 | 2,875,352.70 | 4,152,295.00 |
| 01/28/2025 | 69.00 | 69.12 | 68.00 | 68.86 | 68.86 | 2,588,506.55 | 3,769,640.00 |
| 01/27/2025 | 68.00 | 68.49 | 67.95 | 68.28 | 68.28 | 3,962,394.14 | 5,811,915.00 |
| 01/24/2025 | 68.00 | 68.70 | 67.90 | 68.35 | 68.35 | 4,852,769.46 | 7,102,826.00 |
| 01/23/2025 | 67.86 | 67.95 | 67.21 | 67.83 | 67.83 | 3,871,774.13 | 5,729,866.00 |
| 01/22/2025 | 69.57 | 69.57 | 67.85 | 67.85 | 67.85 | 7,857,181.23 | 11,492,933.00 |
| 01/21/2025 | 67.50 | 69.19 | 67.50 | 68.34 | 68.34 | 8,469,934.29 | 12,393,448.00 |
| 01/20/2025 | 66.61 | 67.74 | 66.61 | 67.50 | 67.50 | 5,267,975.19 | 7,830,890.00 |
| 01/17/2025 | 68.90 | 69.00 | 67.40 | 67.75 | 67.75 | 8,772,907.80 | 12,917,150.00 |
| 01/16/2025 | 69.54 | 70.45 | 68.51 | 68.90 | 68.90 | 7,147,836.11 | 10,376,801.00 |
| 01/15/2025 | 70.00 | 70.55 | 69.34 | 69.54 | 69.54 | 9,688,063.72 | 13,876,165.00 |
| 01/14/2025 | 70.00 | 70.58 | 69.50 | 69.50 | 69.50 | 8,375,965.44 | 12,004,102.00 |
| 01/13/2025 | 69.54 | 70.39 | 68.94 | 69.77 | 69.77 | 9,777,784.76 | 14,104,215.00 |
| 01/10/2025 | 70.89 | 71.03 | 68.98 | 69.98 | 69.98 | 13,302,777.52 | 19,015,990.00 |
| 01/09/2025 | 70.30 | 71.99 | 70.30 | 70.85 | 70.85 | 8,982,408.88 | 12,681,938.00 |
| 01/08/2025 | 71.34 | 71.34 | 69.65 | 70.84 | 70.84 | 4,653,486.66 | 6,625,272.00 |
| 01/07/2025 | 72.96 | 72.96 | 72.28 | 72.50 | 72.50 | 11,533,448.55 | 15,894,113.00 |
| 01/06/2025 | 71.20 | 72.48 | 71.20 | 72.14 | 72.14 | 8,300,388.48 | 11,508,410.00 |
| 01/03/2025 | 71.90 | 71.90 | 71.11 | 71.20 | 71.20 | 10,721,312.86 | 14,993,012.00 |
| 01/02/2025 | 70.50 | 71.00 | 69.60 | 71.00 | 71.00 | 3,806,851.88 | 5,402,706.00 |
| 12/30/2024 | 70.00 | 70.50 | 68.96 | 70.00 | 70.00 | 3,381,505.10 | 4,858,245.00 |
| 12/27/2024 | 70.00 | 70.12 | 69.11 | 70.00 | 70.00 | 7,721,712.22 | 11,105,717.00 |
| 12/26/2024 | 69.89 | 70.00 | 68.69 | 69.50 | 69.50 | 3,925,698.16 | 5,638,363.00 |
| 12/24/2024 | 69.20 | 70.50 | 68.20 | 68.65 | 68.65 | 526,356.53 | 765,817.00 |
| 12/23/2024 | 67.87 | 69.38 | 67.87 | 68.65 | 68.65 | 5,417,961.16 | 7,896,401.00 |
| 12/20/2024 | 68.00 | 68.60 | 67.06 | 68.50 | 68.50 | 5,091,983.06 | 7,492,699.00 |
| 12/19/2024 | 69.20 | 69.20 | 67.42 | 68.00 | 68.00 | 8,087,752.28 | 11,877,557.00 |
| 12/18/2024 | 68.38 | 69.50 | 67.75 | 69.30 | 69.30 | 7,330,790.87 | 10,697,561.00 |
| 12/17/2024 | 69.39 | 69.39 | 68.06 | 68.38 | 68.38 | 5,660,846.55 | 8,251,908.00 |
| 12/16/2024 | 67.80 | 69.15 | 66.83 | 68.70 | 68.70 | 6,398,988.38 | 9,436,822.00 |
| 12/13/2024 | 67.79 | 67.79 | 66.84 | 67.50 | 67.50 | 4,467,059.57 | 6,647,992.00 |
| 12/12/2024 | 67.00 | 67.70 | 66.78 | 67.27 | 67.27 | 3,562,610.83 | 5,293,188.00 |
| 12/11/2024 | 66.75 | 67.99 | 66.12 | 67.30 | 67.30 | 5,384,820.96 | 8,055,513.00 |
| 12/10/2024 | 67.39 | 67.39 | 66.49 | 66.73 | 66.73 | 4,732,970.01 | 7,067,351.00 |
| 12/09/2024 | 66.65 | 67.20 | 66.40 | 67.20 | 67.20 | 9,211,373.56 | 13,811,156.00 |
| 12/06/2024 | 65.00 | 66.69 | 65.00 | 66.60 | 66.60 | 3,636,963.27 | 5,508,500.00 |
| 12/05/2024 | 66.80 | 66.90 | 65.55 | 65.75 | 65.75 | 7,014,270.01 | 10,655,695.00 |
| 12/04/2024 | 66.41 | 66.86 | 66.21 | 66.46 | 66.46 | 5,028,669.84 | 7,564,648.00 |
| 12/03/2024 | 66.00 | 66.90 | 66.00 | 66.41 | 66.41 | 5,473,862.56 | 8,209,590.00 |
| 12/02/2024 | 66.80 | 67.00 | 66.27 | 66.77 | 66.77 | 4,966,590.55 | 7,435,643.00 |
| 11/29/2024 | 66.99 | 66.99 | 66.34 | 66.76 | 66.76 | 3,092,919.29 | 4,632,136.00 |
| 11/28/2024 | 66.99 | 66.99 | 66.01 | 66.70 | 66.70 | 2,155,175.13 | 3,232,385.00 |
| 11/27/2024 | 67.69 | 67.69 | 66.50 | 66.56 | 66.56 | 6,026,194.27 | 9,031,102.00 |
| 11/26/2024 | 66.99 | 67.00 | 66.38 | 66.66 | 66.66 | 5,677,951.43 | 8,523,994.00 |
| 11/25/2024 | 66.06 | 67.50 | 66.06 | 66.76 | 66.76 | 5,424,549.26 | 8,095,645.00 |
| 11/22/2024 | 66.90 | 66.90 | 65.90 | 66.60 | 66.60 | 4,962,389.74 | 7,486,086.00 |
| 11/21/2024 | 68.79 | 68.79 | 66.70 | 66.90 | 66.90 | 9,387,637.06 | 13,935,036.00 |
| 11/20/2024 | 67.30 | 67.70 | 66.47 | 67.50 | 67.50 | 10,732,921.57 | 15,963,745.00 |
| 11/19/2024 | 66.99 | 67.25 | 65.34 | 67.00 | 67.00 | 12,287,000.80 | 18,509,615.00 |
| 11/15/2024 | 67.29 | 67.29 | 65.02 | 66.15 | 66.15 | 11,974,089.82 | 18,220,026.00 |
| 11/14/2024 | 65.00 | 66.80 | 64.61 | 66.18 | 66.18 | 11,836,009.88 | 18,101,600.00 |
| 11/13/2024 | 64.90 | 65.00 | 63.40 | 64.75 | 64.75 | 5,560,070.32 | 8,684,508.00 |
| 11/12/2024 | 64.00 | 64.00 | 62.92 | 63.62 | 63.62 | 6,931,169.33 | 10,950,685.00 |
| 11/11/2024 | 63.89 | 63.90 | 61.00 | 63.70 | 63.70 | 3,667,324.32 | 5,813,606.00 |
| 11/08/2024 | 62.40 | 63.00 | 61.63 | 62.50 | 62.50 | 8,811,049.78 | 14,157,374.00 |
| 11/07/2024 | 61.50 | 62.25 | 61.10 | 61.74 | 61.74 | 9,704,178.89 | 15,714,647.00 |
| 11/06/2024 | 60.99 | 61.50 | 60.50 | 61.00 | 61.00 | 3,730,323.79 | 6,124,149.00 |
| 11/05/2024 | 59.90 | 60.10 | 58.50 | 59.85 | 59.85 | 4,797,641.46 | 8,073,903.00 |
| 11/04/2024 | 59.85 | 60.00 | 58.49 | 59.00 | 59.00 | 4,523,969.41 | 7,671,103.00 |
| 11/01/2024 | 59.59 | 59.92 | 58.51 | 58.90 | 58.90 | 7,516,417.60 | 12,728,151.00 |
| 10/31/2024 | 58.00 | 58.50 | 57.40 | 58.23 | 58.23 | 11,005,506.03 | 18,991,427.00 |
| 10/30/2024 | 58.65 | 59.00 | 57.76 | 58.40 | 58.40 | 6,080,742.36 | 10,427,565.00 |
| 10/29/2024 | 60.99 | 60.99 | 58.60 | 58.70 | 58.70 | 9,865,223.53 | 16,503,222.00 |
| 10/28/2024 | 59.50 | 60.50 | 58.50 | 59.65 | 59.65 | 9,168,715.81 | 15,474,436.00 |
| 10/25/2024 | 57.50 | 58.70 | 56.50 | 58.45 | 58.45 | 6,504,336.08 | 11,226,651.00 |
| 10/24/2024 | 56.00 | 56.52 | 55.22 | 56.34 | 56.34 | 6,558,068.59 | 11,712,150.00 |
| 10/23/2024 | 54.85 | 55.00 | 54.00 | 55.00 | 55.00 | 5,874,289.95 | 10,797,255.00 |
| 10/22/2024 | 55.90 | 55.90 | 54.01 | 54.85 | 54.85 | 4,924,916.92 | 8,990,874.00 |
| 10/21/2024 | 57.00 | 57.00 | 55.00 | 55.36 | 55.36 | 4,630,559.89 | 8,351,194.00 |
| 10/18/2024 | 56.00 | 56.27 | 55.00 | 56.00 | 56.00 | 6,872,392.48 | 12,319,751.00 |
| 10/17/2024 | 56.75 | 56.75 | 55.50 | 55.65 | 55.65 | 7,965,243.63 | 14,268,189.00 |
| 10/16/2024 | 58.09 | 58.97 | 56.66 | 56.90 | 56.90 | 8,856,145.57 | 15,505,776.00 |
| 10/15/2024 | 57.50 | 58.00 | 56.88 | 57.72 | 57.72 | 9,900,900.95 | 17,239,340.00 |
| 10/14/2024 | 57.49 | 57.50 | 56.00 | 56.60 | 56.60 | 7,894,294.44 | 13,985,986.00 |
| 10/10/2024 | 55.37 | 56.30 | 54.40 | 56.10 | 56.10 | 11,736,118.64 | 21,241,670.00 |
| 10/09/2024 | 53.80 | 56.25 | 53.75 | 55.35 | 55.35 | 15,841,650.84 | 28,702,291.00 |
| 10/08/2024 | 52.86 | 53.83 | 52.86 | 53.75 | 53.75 | 10,239,039.47 | 19,197,970.00 |
| 10/07/2024 | 52.25 | 52.99 | 51.76 | 52.84 | 52.84 | 8,243,045.44 | 15,705,359.00 |
| 10/04/2024 | 52.00 | 52.10 | 51.45 | 51.95 | 51.95 | 5,841,709.42 | 11,284,341.00 |
| 10/03/2024 | 51.23 | 52.75 | 51.01 | 51.63 | 51.63 | 6,276,462.97 | 12,196,173.00 |
| 10/02/2024 | 50.59 | 51.50 | 50.00 | 51.23 | 51.23 | 7,710,039.71 | 15,163,507.00 |
| 10/01/2024 | 50.50 | 51.25 | 49.94 | 50.60 | 50.60 | 4,650,308.35 | 9,211,339.00 |
| 09/30/2024 | 49.60 | 50.99 | 49.26 | 50.30 | 50.30 | 5,040,666.89 | 10,063,692.00 |
| 09/27/2024 | 49.05 | 50.17 | 48.95 | 50.15 | 50.15 | 3,860,734.82 | 7,804,330.00 |
| 09/26/2024 | 49.50 | 49.75 | 49.10 | 49.70 | 49.70 | 6,100,619.19 | 12,324,413.00 |
| 09/25/2024 | 50.25 | 50.25 | 49.00 | 49.55 | 49.55 | 4,383,911.96 | 8,796,866.00 |
| 09/24/2024 | 49.80 | 50.00 | 49.50 | 49.67 | 49.67 | 6,234,101.36 | 12,552,025.00 |
| 09/23/2024 | 49.70 | 50.43 | 49.00 | 49.90 | 49.90 | 4,487,689.96 | 9,056,632.00 |
| 09/20/2024 | 49.90 | 49.90 | 49.06 | 49.66 | 49.66 | 5,486,444.32 | 11,083,142.00 |
| 09/19/2024 | 49.60 | 50.25 | 49.10 | 50.10 | 50.10 | 6,578,088.97 | 13,187,514.00 |
| 09/18/2024 | 49.20 | 49.50 | 48.20 | 49.06 | 49.06 | 4,920,114.58 | 10,080,194.00 |
| 09/17/2024 | 49.00 | 49.00 | 47.77 | 48.90 | 48.90 | 8,259,169.48 | 17,030,548.00 |
| 09/16/2024 | 48.30 | 49.05 | 48.01 | 48.75 | 48.75 | 4,815,023.48 | 9,888,029.00 |
| 09/13/2024 | 47.10 | 48.30 | 46.70 | 47.85 | 47.85 | 5,168,433.30 | 10,888,813.00 |
| 09/12/2024 | 46.00 | 46.93 | 45.42 | 46.70 | 46.70 | 3,161,530.73 | 6,810,174.00 |
| 09/11/2024 | 46.48 | 46.79 | 45.57 | 46.20 | 46.20 | 3,851,347.80 | 8,405,264.00 |
| 09/10/2024 | 46.70 | 46.71 | 45.80 | 46.00 | 46.00 | 2,949,813.80 | 6,419,115.00 |
| 09/09/2024 | 45.98 | 46.50 | 44.00 | 46.40 | 46.40 | 2,093,357.16 | 4,619,313.00 |
| 09/06/2024 | 45.63 | 46.00 | 44.90 | 45.00 | 45.00 | 2,151,196.54 | 4,760,798.00 |
| 09/05/2024 | 45.30 | 46.00 | 45.30 | 45.63 | 45.63 | 2,544,646.07 | 5,577,166.00 |
| 09/04/2024 | 45.25 | 45.92 | 44.51 | 45.30 | 45.30 | 1,886,317.37 | 4,154,947.00 |
| 09/03/2024 | 45.90 | 46.00 | 44.73 | 45.25 | 45.25 | 2,992,702.56 | 6,597,464.00 |
| 09/02/2024 | 46.99 | 46.99 | 45.37 | 46.28 | 46.28 | 1,528,030.67 | 3,309,539.00 |
| 08/30/2024 | 46.02 | 47.00 | 45.63 | 45.90 | 45.90 | 2,301,452.73 | 5,016,861.00 |
| 08/29/2024 | 45.80 | 45.99 | 44.82 | 45.60 | 45.60 | 1,869,143.31 | 4,089,380.00 |
| 08/28/2024 | 44.40 | 45.20 | 44.10 | 45.10 | 45.10 | 927,630.33 | 2,076,313.00 |
| 08/27/2024 | 44.29 | 44.30 | 43.70 | 44.28 | 44.28 | 662,849.66 | 1,501,187.00 |
| 08/26/2024 | 44.00 | 44.90 | 43.20 | 44.30 | 44.30 | 697,893.88 | 1,586,872.00 |
| 08/23/2024 | 42.00 | 44.00 | 42.00 | 43.95 | 43.95 | 1,274,213.61 | 2,928,165.00 |
| 08/22/2024 | 43.00 | 43.96 | 42.21 | 43.00 | 43.00 | 682,948.74 | 1,594,192.00 |
| 08/21/2024 | 44.00 | 44.25 | 42.63 | 43.70 | 43.70 | 924,370.52 | 2,121,898.00 |
| 08/20/2024 | 44.73 | 44.73 | 43.65 | 44.05 | 44.05 | 861,856.25 | 1,960,411.00 |
| 08/19/2024 | 44.59 | 44.60 | 43.92 | 44.25 | 44.25 | 734,838.11 | 1,663,973.00 |
| 08/16/2024 | 44.40 | 44.40 | 43.63 | 44.24 | 44.24 | 1,149,398.32 | 2,610,072.00 |
| 08/15/2024 | 43.45 | 43.90 | 42.99 | 43.75 | 43.75 | 1,300,122.97 | 2,981,380.00 |
| 08/14/2024 | 41.81 | 43.30 | 41.81 | 43.00 | 43.00 | 1,760,599.43 | 4,115,778.00 |
| 08/13/2024 | 41.54 | 42.90 | 41.00 | 42.60 | 42.60 | 1,239,708.77 | 2,931,938.00 |
| 08/12/2024 | 42.02 | 43.00 | 41.31 | 42.10 | 42.10 | 756,386.75 | 1,802,244.00 |
| 08/09/2024 | 42.18 | 42.50 | 41.53 | 41.97 | 41.97 | 332,410.80 | 791,568.00 |
| 08/08/2024 | 41.90 | 42.49 | 41.28 | 42.21 | 42.21 | 281,314.89 | 672,611.00 |
| 08/07/2024 | 40.76 | 41.90 | 40.75 | 41.85 | 41.85 | 448,015.74 | 1,083,104.00 |
| 08/06/2024 | 40.50 | 42.49 | 40.00 | 40.95 | 40.95 | 415,018.06 | 1,020,937.00 |
| 08/05/2024 | 39.10 | 40.90 | 38.12 | 40.30 | 40.30 | 861,166.17 | 2,173,117.00 |
| 08/02/2024 | 41.50 | 41.90 | 40.01 | 41.06 | 41.06 | 501,520.86 | 1,227,161.00 |
| 08/01/2024 | 42.32 | 43.15 | 40.98 | 41.95 | 41.95 | 667,716.15 | 1,586,508.00 |
| 07/31/2024 | 41.50 | 43.00 | 41.50 | 42.95 | 42.95 | 1,145,743.56 | 2,720,898.00 |
| 07/30/2024 | 41.00 | 41.50 | 40.15 | 41.00 | 41.00 | 643,956.56 | 1,571,416.00 |
| 07/29/2024 | 41.00 | 41.70 | 40.39 | 40.90 | 40.90 | 801,183.06 | 1,949,774.00 |
| 07/26/2024 | 40.90 | 41.35 | 39.30 | 41.00 | 41.00 | 752,222.67 | 1,840,738.00 |
| 07/25/2024 | 40.40 | 40.98 | 39.10 | 40.20 | 40.20 | 916,867.00 | 2,274,661.00 |
| 07/24/2024 | 40.75 | 41.19 | 40.00 | 40.40 | 40.40 | 700,903.85 | 1,726,468.00 |
| 07/23/2024 | 40.60 | 41.80 | 40.40 | 41.00 | 41.00 | 2,278,018.57 | 5,523,830.00 |
| 07/22/2024 | 39.05 | 40.69 | 39.05 | 40.60 | 40.60 | 805,662.37 | 1,999,453.00 |
| 07/19/2024 | 41.00 | 41.00 | 39.30 | 39.70 | 39.70 | 868,827.79 | 2,159,564.00 |
| 07/18/2024 | 40.95 | 41.00 | 39.90 | 40.35 | 40.35 | 885,912.75 | 2,196,419.00 |
| 07/17/2024 | 40.40 | 41.00 | 39.40 | 40.15 | 40.15 | 999,594.98 | 2,495,968.00 |
| 07/16/2024 | 41.00 | 41.00 | 39.00 | 40.40 | 40.40 | 2,227,689.47 | 5,544,370.00 |
| 07/15/2024 | 42.20 | 43.39 | 39.53 | 40.80 | 40.80 | 1,980,042.69 | 4,828,976.00 |
| 07/12/2024 | 42.75 | 43.48 | 41.63 | 42.15 | 42.15 | 1,283,199.85 | 3,045,157.00 |
| 07/11/2024 | 43.40 | 44.60 | 42.65 | 42.75 | 42.75 | 2,986,561.07 | 6,961,792.00 |
| 07/10/2024 | 43.00 | 43.40 | 42.00 | 43.39 | 43.39 | 1,290,878.43 | 3,027,051.00 |
| 07/08/2024 | 42.00 | 42.40 | 40.67 | 42.25 | 42.25 | 697,211.24 | 1,673,960.00 |
| 07/05/2024 | 43.00 | 43.29 | 42.25 | 43.19 | 43.19 | 370,230.19 | 868,807.00 |
| 07/04/2024 | 43.00 | 43.73 | 42.05 | 42.80 | 42.80 | 417,320.41 | 979,073.00 |
| 07/03/2024 | 43.54 | 43.54 | 42.42 | 43.00 | 43.00 | 790,423.79 | 1,852,345.00 |
| 07/02/2024 | 42.50 | 43.04 | 41.33 | 42.40 | 42.40 | 962,391.47 | 2,294,482.00 |
| 07/01/2024 | 43.50 | 44.10 | 42.01 | 43.00 | 43.00 | 1,163,227.01 | 2,709,316.00 |
| 06/28/2024 | 45.97 | 45.97 | 43.63 | 44.10 | 44.10 | 947,117.46 | 2,129,250.00 |
| 06/27/2024 | 46.00 | 46.00 | 44.50 | 45.30 | 45.30 | 1,242,385.35 | 2,770,278.00 |
| 06/26/2024 | 44.89 | 46.37 | 44.61 | 45.20 | 45.20 | 594,868.53 | 1,321,152.00 |
| 06/25/2024 | 46.00 | 46.00 | 44.61 | 44.90 | 44.90 | 1,695,457.90 | 3,781,801.00 |
| 06/24/2024 | 46.00 | 46.75 | 44.72 | 45.35 | 45.35 | 870,000.97 | 1,924,824.00 |
| 06/19/2024 | 47.00 | 47.00 | 46.02 | 46.25 | 46.25 | 576,335.46 | 1,242,527.00 |
| 06/18/2024 | 46.25 | 47.75 | 46.00 | 46.60 | 46.60 | 1,134,236.95 | 2,442,662.00 |
| 06/14/2024 | 46.00 | 47.04 | 46.00 | 46.34 | 46.34 | 861,080.85 | 1,855,851.00 |
| 06/13/2024 | 45.35 | 48.00 | 45.00 | 46.00 | 46.00 | 1,933,885.59 | 4,218,290.00 |
| 06/12/2024 | 44.77 | 45.00 | 43.46 | 44.17 | 44.17 | 1,209,708.62 | 2,739,130.00 |
| 06/11/2024 | 44.95 | 44.95 | 43.05 | 43.40 | 43.40 | 1,340,716.94 | 3,089,451.00 |
| 06/10/2024 | 43.25 | 44.50 | 42.60 | 44.50 | 44.50 | 1,871,520.20 | 4,300,142.00 |
| 06/07/2024 | 41.95 | 42.90 | 41.95 | 42.79 | 42.79 | 1,625,973.10 | 3,841,319.00 |
| 06/06/2024 | 43.30 | 43.59 | 40.00 | 42.00 | 42.00 | 1,804,735.15 | 4,281,953.00 |
| 06/05/2024 | 43.60 | 44.15 | 42.05 | 43.30 | 43.30 | 2,219,919.64 | 5,104,355.00 |
| 06/04/2024 | 45.25 | 45.25 | 43.01 | 43.70 | 43.70 | 962,043.62 | 2,186,727.00 |
| 06/03/2024 | 46.80 | 48.00 | 44.85 | 45.10 | 45.10 | 1,234,005.79 | 2,697,133.00 |
| 05/31/2024 | 47.52 | 48.20 | 46.30 | 46.70 | 46.70 | 1,496,742.07 | 3,186,527.00 |
| 05/30/2024 | 47.50 | 48.89 | 47.28 | 48.30 | 48.30 | 1,601,075.27 | 3,349,878.00 |
| 05/29/2024 | 46.75 | 47.05 | 45.75 | 47.00 | 47.00 | 2,714,687.95 | 5,804,448.00 |
| 05/28/2024 | 46.00 | 46.20 | 44.10 | 46.00 | 46.00 | 1,879,712.03 | 4,179,599.00 |
| 05/27/2024 | 44.30 | 45.50 | 44.20 | 44.90 | 44.90 | 2,313,578.33 | 5,160,741.00 |
| 05/24/2024 | 44.00 | 44.76 | 43.40 | 44.30 | 44.30 | 995,449.59 | 2,256,741.00 |
| 05/23/2024 | 45.55 | 46.20 | 43.00 | 44.20 | 44.20 | 2,568,792.45 | 5,728,592.00 |
| 05/22/2024 | 47.05 | 47.80 | 45.00 | 45.55 | 45.55 | 1,552,879.07 | 3,412,134.00 |
| 05/21/2024 | 48.60 | 49.88 | 46.00 | 47.60 | 47.60 | 1,208,620.57 | 2,527,048.00 |
| 05/20/2024 | 48.86 | 49.51 | 48.00 | 49.00 | 49.00 | 754,463.38 | 1,551,066.00 |
| 05/17/2024 | 49.05 | 49.98 | 48.27 | 48.90 | 48.90 | 1,312,104.55 | 2,692,120.00 |
| 05/16/2024 | 50.30 | 50.30 | 49.00 | 49.15 | 49.15 | 782,547.70 | 1,581,424.00 |
| 05/15/2024 | 49.55 | 50.20 | 48.70 | 50.00 | 50.00 | 1,112,604.89 | 2,251,039.00 |
| 05/14/2024 | 49.35 | 49.90 | 48.50 | 49.20 | 49.20 | 712,405.44 | 1,443,008.00 |
| 05/13/2024 | 49.00 | 49.79 | 48.02 | 49.35 | 49.35 | 588,338.37 | 1,197,988.00 |
| 05/10/2024 | 49.00 | 49.60 | 48.30 | 49.40 | 49.40 | 444,010.55 | 911,689.00 |
| 05/09/2024 | 48.87 | 49.23 | 48.33 | 48.80 | 48.80 | 1,017,384.39 | 2,091,611.00 |
| 05/08/2024 | 49.50 | 49.82 | 48.76 | 49.30 | 49.30 | 856,729.05 | 1,736,628.00 |
| 05/07/2024 | 49.90 | 50.44 | 49.00 | 49.99 | 49.99 | 1,032,926.07 | 2,080,094.00 |
| 05/06/2024 | 49.04 | 50.00 | 48.62 | 49.60 | 49.60 | 854,449.05 | 1,735,109.00 |
| 05/03/2024 | 49.30 | 49.90 | 48.75 | 49.40 | 49.40 | 1,341,138.63 | 2,724,200.00 |
| 05/02/2024 | 49.60 | 49.90 | 49.10 | 49.39 | 49.39 | 1,286,930.90 | 2,607,410.00 |
| 04/30/2024 | 50.20 | 51.50 | 49.16 | 49.40 | 49.40 | 1,972,470.57 | 3,969,653.00 |
| 04/29/2024 | 49.95 | 50.30 | 48.80 | 50.28 | 50.28 | 1,792,383.33 | 3,595,205.00 |
| 04/26/2024 | 48.89 | 50.60 | 48.89 | 49.95 | 49.95 | 1,980,927.86 | 4,002,979.00 |
| 04/25/2024 | 49.30 | 49.30 | 48.49 | 48.90 | 48.90 | 1,087,609.46 | 2,226,748.00 |
| 04/24/2024 | 50.00 | 50.00 | 47.00 | 49.48 | 49.48 | 2,088,407.98 | 4,258,584.00 |
| 04/23/2024 | 51.20 | 52.50 | 50.00 | 50.20 | 50.20 | 1,667,423.25 | 3,307,000.00 |
| 04/22/2024 | 49.53 | 51.27 | 48.79 | 51.20 | 51.20 | 2,676,977.71 | 5,368,167.00 |
| 04/19/2024 | 48.58 | 49.70 | 47.05 | 49.34 | 49.34 | 2,163,490.09 | 4,444,867.00 |
| 04/18/2024 | 47.95 | 50.00 | 47.00 | 48.10 | 48.10 | 2,349,834.45 | 4,865,303.00 |
| 04/17/2024 | 46.50 | 47.95 | 45.75 | 47.61 | 47.61 | 1,108,555.76 | 2,389,566.00 |
| 04/16/2024 | 45.70 | 46.00 | 44.50 | 45.50 | 45.50 | 2,369,562.84 | 5,272,397.00 |
| 04/15/2024 | 47.15 | 48.60 | 44.00 | 45.65 | 45.65 | 3,912,319.50 | 8,510,176.00 |
| 04/12/2024 | 48.50 | 48.50 | 46.90 | 47.15 | 47.15 | 2,919,468.82 | 6,179,067.00 |
| 04/11/2024 | 47.25 | 48.50 | 46.00 | 48.19 | 48.19 | 2,538,360.40 | 5,325,550.00 |
| 04/10/2024 | 50.10 | 50.10 | 47.75 | 48.00 | 48.00 | 1,618,081.49 | 3,327,842.00 |
| 04/09/2024 | 51.00 | 53.02 | 49.70 | 50.01 | 50.01 | 3,520,386.56 | 7,006,150.00 |
| 04/08/2024 | 48.50 | 50.50 | 47.70 | 50.46 | 50.46 | 3,060,042.25 | 6,164,526.00 |
| 04/05/2024 | 48.64 | 49.36 | 47.40 | 48.50 | 48.50 | 1,579,667.90 | 3,283,666.00 |
| 04/04/2024 | 46.70 | 48.97 | 46.12 | 48.09 | 48.09 | 1,430,821.86 | 3,051,671.00 |
| 04/03/2024 | 45.30 | 46.85 | 45.15 | 46.70 | 46.70 | 843,982.91 | 1,847,266.00 |
| 03/27/2024 | 46.98 | 47.00 | 43.70 | 46.30 | 46.30 | 826,416.18 | 1,800,715.00 |
| 03/26/2024 | 47.00 | 48.30 | 45.85 | 46.27 | 46.27 | 1,489,941.16 | 3,228,652.00 |
| 03/25/2024 | 46.00 | 46.99 | 45.70 | 46.90 | 46.90 | 1,017,203.09 | 2,201,324.00 |
| 03/22/2024 | 45.80 | 47.00 | 44.90 | 45.70 | 45.70 | 1,319,260.06 | 2,905,660.00 |
| 03/21/2024 | 44.00 | 46.35 | 43.20 | 45.45 | 45.45 | 895,652.58 | 2,010,049.00 |
| 03/20/2024 | 42.20 | 44.55 | 42.20 | 44.38 | 44.38 | 857,091.47 | 1,967,041.00 |
| 03/19/2024 | 42.10 | 43.90 | 42.10 | 42.70 | 42.70 | 747,926.67 | 1,738,534.00 |
| 03/18/2024 | 41.30 | 42.50 | 41.30 | 41.81 | 41.81 | 374,734.25 | 894,113.00 |
| 03/15/2024 | 40.75 | 41.75 | 40.01 | 41.34 | 41.34 | 270,936.76 | 654,418.00 |
| 03/14/2024 | 41.60 | 41.60 | 40.00 | 40.76 | 40.76 | 398,526.60 | 971,826.00 |
| 03/13/2024 | 41.50 | 42.00 | 40.85 | 41.99 | 41.99 | 540,553.87 | 1,299,158.00 |
| 03/12/2024 | 39.90 | 41.50 | 39.31 | 41.50 | 41.50 | 465,921.85 | 1,153,511.00 |
| 03/11/2024 | 40.68 | 41.10 | 38.90 | 39.82 | 39.82 | 399,999.07 | 1,003,074.00 |
| 03/08/2024 | 41.25 | 41.80 | 39.95 | 39.95 | 39.95 | 250,171.27 | 619,212.00 |
| 03/07/2024 | 40.90 | 42.71 | 40.55 | 40.83 | 40.83 | 358,139.53 | 871,970.00 |
| 03/06/2024 | 40.35 | 41.98 | 40.35 | 41.50 | 41.50 | 394,291.28 | 955,630.00 |
| 03/05/2024 | 40.85 | 42.25 | 39.56 | 40.70 | 40.70 | 515,903.62 | 1,271,815.00 |
| 03/04/2024 | 40.91 | 42.10 | 40.30 | 41.00 | 41.00 | 387,289.68 | 937,237.00 |
| 03/01/2024 | 39.87 | 40.50 | 39.00 | 40.48 | 40.48 | 270,940.72 | 681,793.00 |
| 02/29/2024 | 38.80 | 39.90 | 38.80 | 39.90 | 39.90 | 614,748.29 | 1,556,186.00 |
| 02/28/2024 | 38.50 | 39.00 | 37.00 | 38.90 | 38.90 | 359,284.27 | 939,554.00 |
| 02/27/2024 | 38.10 | 41.00 | 37.90 | 37.90 | 37.90 | 770,971.65 | 2,016,243.00 |
| 02/26/2024 | 39.00 | 39.80 | 38.42 | 38.81 | 38.81 | 258,937.60 | 662,993.00 |
| 02/23/2024 | 38.80 | 39.80 | 38.80 | 39.70 | 39.70 | 1,148,574.24 | 2,921,298.00 |
| 02/22/2024 | 38.15 | 39.50 | 37.06 | 39.20 | 39.20 | 555,967.87 | 1,448,204.00 |
| 02/21/2024 | 38.44 | 38.44 | 37.10 | 37.50 | 37.50 | 741,439.99 | 1,977,187.00 |
| 02/20/2024 | 39.45 | 39.90 | 37.23 | 37.99 | 37.99 | 1,978,118.48 | 5,170,935.00 |
| 02/19/2024 | 37.26 | 39.95 | 37.21 | 38.25 | 38.25 | 1,412,464.31 | 3,692,147.00 |
| 02/16/2024 | 37.00 | 37.75 | 36.50 | 37.00 | 37.00 | 854,674.33 | 2,303,316.00 |
| 02/15/2024 | 35.50 | 37.30 | 34.65 | 36.70 | 36.70 | 370,760.85 | 1,018,244.00 |
| 02/14/2024 | 35.60 | 35.80 | 34.50 | 35.35 | 35.35 | 308,770.03 | 874,025.00 |
| 02/09/2024 | 34.60 | 35.59 | 34.50 | 34.75 | 34.75 | 277,593.16 | 795,912.00 |
| 02/08/2024 | 35.15 | 36.15 | 34.85 | 34.90 | 34.90 | 366,006.63 | 1,034,746.00 |
| 02/07/2024 | 36.00 | 36.20 | 35.05 | 35.54 | 35.54 | 573,265.28 | 1,608,184.00 |
| 02/06/2024 | 37.30 | 37.90 | 36.70 | 37.49 | 37.49 | 183,696.96 | 495,260.00 |
| 02/05/2024 | 36.00 | 37.30 | 35.60 | 36.96 | 36.96 | 204,063.57 | 555,519.00 |
| 02/02/2024 | 35.30 | 37.00 | 35.29 | 36.40 | 36.40 | 144,587.45 | 401,615.00 |
| 02/01/2024 | 35.55 | 36.60 | 35.10 | 35.90 | 35.90 | 162,200.69 | 454,799.00 |
| 01/31/2024 | 35.50 | 36.55 | 35.30 | 35.60 | 35.60 | 103,833.66 | 290,129.00 |
| 01/30/2024 | 37.00 | 37.00 | 35.75 | 35.75 | 35.75 | 152,354.94 | 420,092.00 |
| 01/29/2024 | 36.50 | 36.85 | 35.00 | 35.99 | 35.99 | 175,059.81 | 486,541.00 |
| 01/26/2024 | 36.50 | 37.44 | 36.50 | 36.90 | 36.90 | 174,841.67 | 471,015.00 |
| 01/25/2024 | 36.50 | 37.34 | 35.20 | 36.89 | 36.89 | 559,714.12 | 1,520,270.00 |
| 01/24/2024 | 36.39 | 37.35 | 35.90 | 36.40 | 36.40 | 898,997.17 | 2,374,288.00 |
| 01/23/2024 | 35.75 | 36.35 | 35.50 | 36.35 | 36.35 | 214,310.87 | 593,403.00 |
| 01/22/2024 | 35.00 | 36.49 | 35.00 | 35.95 | 35.95 | 194,564.01 | 542,861.00 |
| 01/19/2024 | 36.00 | 36.00 | 34.90 | 35.45 | 35.45 | 276,151.22 | 783,655.00 |
| 01/18/2024 | 36.00 | 36.00 | 34.75 | 35.50 | 35.50 | 126,686.11 | 359,281.00 |
| 01/17/2024 | 36.00 | 36.00 | 34.75 | 35.01 | 35.01 | 154,235.01 | 437,184.00 |
| 01/16/2024 | 35.00 | 35.90 | 35.00 | 35.40 | 35.40 | 309,100.77 | 873,670.00 |
| 01/15/2024 | 36.00 | 36.00 | 35.30 | 35.35 | 35.35 | 227,971.86 | 640,819.00 |
| 01/12/2024 | 36.00 | 36.00 | 35.15 | 35.38 | 35.38 | 215,370.47 | 604,590.00 |
| 01/11/2024 | 34.00 | 36.50 | 34.00 | 35.99 | 35.99 | 530,151.68 | 1,478,261.00 |
| 01/10/2024 | 33.95 | 36.90 | 32.27 | 34.00 | 34.00 | 235,895.36 | 689,306.00 |
| 01/09/2024 | 33.00 | 34.40 | 32.50 | 33.00 | 33.00 | 134,567.71 | 409,624.00 |
| 01/08/2024 | 34.60 | 35.19 | 33.51 | 33.52 | 33.52 | 169,952.90 | 496,318.00 |
| 01/05/2024 | 33.80 | 36.00 | 33.00 | 33.95 | 33.95 | 231,629.88 | 676,475.00 |
| 01/04/2024 | 36.50 | 38.00 | 35.71 | 36.00 | 36.00 | 286,633.81 | 789,417.00 |
| 01/03/2024 | 36.50 | 37.04 | 35.50 | 36.00 | 36.00 | 321,798.15 | 895,078.00 |
| 01/02/2024 | 36.00 | 36.50 | 35.46 | 36.50 | 36.50 | 83,084.46 | 231,627.00 |
| 12/29/2023 | 35.43 | 37.00 | 35.05 | 35.75 | 35.75 | 185,289.70 | 519,093.00 |
| 12/28/2023 | 35.81 | 37.20 | 35.81 | 36.69 | 36.69 | 87,701.86 | 241,316.00 |
| 12/27/2023 | 36.51 | 37.90 | 36.51 | 37.25 | 37.25 | 117,777.44 | 317,641.00 |
| 12/26/2023 | 37.00 | 38.00 | 36.00 | 37.50 | 37.50 | 191,000.39 | 516,188.00 |
| 12/22/2023 | 37.50 | 38.06 | 36.25 | 37.00 | 37.00 | 174,306.72 | 473,614.00 |
| 12/21/2023 | 36.50 | 37.70 | 36.50 | 37.00 | 37.00 | 212,560.38 | 574,013.00 |
| 12/20/2023 | 37.00 | 37.90 | 36.25 | 37.15 | 37.15 | 478,564.10 | 1,287,702.00 |
| 12/19/2023 | 37.51 | 38.20 | 36.60 | 37.25 | 37.25 | 201,428.36 | 538,197.00 |
| 12/18/2023 | 37.00 | 38.70 | 37.00 | 37.50 | 37.50 | 267,637.54 | 711,551.00 |
| 12/15/2023 | 38.26 | 38.50 | 36.00 | 38.00 | 38.00 | 167,022.04 | 450,028.00 |
| 12/14/2023 | 37.63 | 38.60 | 37.25 | 38.26 | 38.26 | 291,187.71 | 771,464.00 |
| 12/13/2023 | 37.25 | 39.00 | 36.20 | 37.90 | 37.90 | 109,759.16 | 291,269.00 |
| 12/12/2023 | 35.55 | 36.50 | 35.50 | 36.50 | 36.50 | 134,974.42 | 376,633.00 |
| 12/11/2023 | 37.11 | 37.11 | 35.50 | 36.49 | 36.49 | 112,574.56 | 310,842.00 |
| 12/07/2023 | 36.90 | 38.50 | 36.35 | 37.00 | 37.00 | 246,858.71 | 662,653.00 |
| 12/06/2023 | 36.50 | 37.00 | 34.50 | 37.00 | 37.00 | 147,491.99 | 405,139.00 |
| 12/05/2023 | 35.60 | 36.20 | 35.00 | 35.76 | 35.76 | 125,184.30 | 350,937.00 |
| 12/04/2023 | 35.55 | 36.20 | 34.00 | 35.10 | 35.10 | 208,383.00 | 587,521.00 |
| 12/01/2023 | 35.00 | 35.00 | 34.11 | 35.00 | 35.00 | 73,492.43 | 212,156.00 |
| 11/30/2023 | 35.00 | 35.00 | 33.30 | 34.50 | 34.50 | 76,680.85 | 224,675.00 |
| 11/29/2023 | 34.00 | 35.00 | 33.30 | 34.20 | 34.20 | 151,405.68 | 438,102.00 |
| 11/28/2023 | 32.05 | 35.00 | 32.00 | 35.00 | 35.00 | 85,133.23 | 251,980.00 |
| 11/27/2023 | 35.00 | 35.00 | 31.00 | 34.50 | 34.50 | 149,482.39 | 444,764.00 |
| 11/24/2023 | 34.00 | 36.03 | 32.99 | 34.26 | 34.26 | 98,739.17 | 283,510.00 |
| 11/23/2023 | 33.05 | 34.10 | 31.07 | 34.00 | 34.00 | 87,000.58 | 258,524.00 |
| 11/22/2023 | 33.00 | 34.00 | 33.00 | 33.25 | 33.25 | 120,878.98 | 364,161.00 |
| 11/21/2023 | 30.09 | 37.00 | 30.09 | 32.20 | 32.20 | 152,802.87 | 477,420.00 |
| 11/17/2023 | 29.50 | 30.00 | 28.00 | 28.90 | 28.90 | 68,350.21 | 235,329.00 |
| 11/16/2023 | 29.00 | 29.60 | 28.30 | 29.50 | 29.50 | 72,826.67 | 249,658.00 |
| 11/15/2023 | 27.30 | 28.31 | 27.30 | 28.29 | 28.29 | 98,609.59 | 352,020.00 |
| 11/14/2023 | 27.30 | 28.20 | 27.30 | 27.47 | 27.47 | 52,784.33 | 190,961.00 |
| 11/13/2023 | 27.30 | 28.00 | 27.30 | 27.76 | 27.76 | 6,895.98 | 25,118.00 |
| 11/10/2023 | 28.00 | 28.40 | 27.22 | 27.75 | 27.75 | 40,083.54 | 143,143.00 |
| 11/09/2023 | 27.90 | 29.00 | 27.75 | 28.40 | 28.40 | 61,513.59 | 214,804.00 |
| 11/08/2023 | 28.65 | 30.00 | 28.01 | 29.00 | 29.00 | 79,480.46 | 274,004.00 |
| 11/07/2023 | 28.00 | 28.90 | 27.25 | 28.60 | 28.60 | 38,002.72 | 135,380.00 |
| 11/03/2023 | 28.30 | 29.00 | 27.50 | 28.25 | 28.25 | 66,636.52 | 234,408.00 |
| 11/02/2023 | 27.50 | 28.35 | 27.34 | 28.30 | 28.30 | 91,632.73 | 328,018.00 |
| 11/01/2023 | 27.40 | 28.00 | 26.99 | 27.90 | 27.90 | 57,863.74 | 211,368.00 |
| 10/31/2023 | 27.00 | 28.40 | 26.01 | 27.80 | 27.80 | 37,351.73 | 135,980.00 |
| 10/30/2023 | 26.50 | 28.00 | 26.50 | 28.00 | 28.00 | 57,904.97 | 214,637.00 |
| 10/27/2023 | 28.00 | 28.43 | 27.30 | 28.30 | 28.30 | 64,533.32 | 231,837.00 |
| 10/26/2023 | 28.20 | 28.75 | 28.10 | 28.10 | 28.10 | 25,879.43 | 90,822.00 |
| 10/25/2023 | 27.55 | 29.94 | 27.55 | 28.90 | 28.90 | 53,875.29 | 189,589.00 |
| 10/24/2023 | 26.00 | 30.00 | 26.00 | 28.60 | 28.60 | 68,952.82 | 243,271.00 |
| 10/23/2023 | 28.00 | 30.00 | 27.58 | 28.50 | 28.50 | 108,279.36 | 384,067.00 |
| 10/20/2023 | 29.00 | 31.50 | 29.00 | 31.00 | 31.00 | 60,895.87 | 197,366.00 |
| 10/19/2023 | 28.55 | 30.70 | 28.00 | 30.00 | 30.00 | 73,093.04 | 245,610.00 |
| 10/18/2023 | 28.00 | 30.45 | 28.00 | 29.25 | 29.25 | 48,750.05 | 166,137.00 |
| 10/17/2023 | 29.40 | 30.90 | 28.96 | 30.90 | 30.90 | 46,609.51 | 154,250.00 |
| 10/12/2023 | 29.50 | 29.50 | 28.25 | 29.00 | 29.00 | 34,222.63 | 118,767.00 |
| 10/11/2023 | 29.99 | 30.50 | 28.15 | 29.25 | 29.25 | 41,027.04 | 139,131.00 |
| 10/10/2023 | 27.00 | 30.00 | 27.00 | 30.00 | 30.00 | 68,197.01 | 242,126.00 |
| 10/09/2023 | 27.00 | 27.00 | 26.20 | 26.90 | 26.90 | 20,919.36 | 78,668.00 |
| 10/06/2023 | 25.60 | 27.20 | 25.60 | 26.39 | 26.39 | 18,485.59 | 70,357.00 |
| 10/05/2023 | 26.50 | 28.50 | 26.50 | 26.50 | 26.50 | 58,404.17 | 214,266.00 |
| 10/04/2023 | 27.00 | 28.50 | 27.00 | 28.40 | 28.40 | 127,321.88 | 453,494.00 |
| 10/03/2023 | 27.94 | 28.90 | 27.91 | 27.95 | 27.95 | 90,258.09 | 318,071.00 |
| 10/02/2023 | 29.00 | 29.49 | 28.50 | 29.10 | 29.10 | 311,703.49 | 1,072,647.00 |
| 09/29/2023 | 29.00 | 30.20 | 29.00 | 29.30 | 29.30 | 84,136.32 | 288,123.00 |
| 09/28/2023 | 30.40 | 30.60 | 29.85 | 29.85 | 29.85 | 106,378.95 | 351,836.00 |
| 09/27/2023 | 29.00 | 30.85 | 29.00 | 30.01 | 30.01 | 84,148.74 | 277,299.00 |
| 09/26/2023 | 30.50 | 30.90 | 29.50 | 30.00 | 30.00 | 80,746.57 | 266,852.00 |
| 09/25/2023 | 29.90 | 30.05 | 29.25 | 30.05 | 30.05 | 107,824.38 | 362,903.00 |
| 09/22/2023 | 29.50 | 30.20 | 29.01 | 30.00 | 30.00 | 96,064.22 | 325,923.00 |
| 09/21/2023 | 30.07 | 30.30 | 29.00 | 29.01 | 29.01 | 164,525.12 | 558,898.00 |
| 09/20/2023 | 31.42 | 31.42 | 30.50 | 30.75 | 30.75 | 41,557.81 | 134,055.00 |
| 09/19/2023 | 31.62 | 32.00 | 31.10 | 31.50 | 31.50 | 64,464.10 | 204,629.00 |
| 09/18/2023 | 31.90 | 32.43 | 31.00 | 31.99 | 31.99 | 82,167.32 | 262,329.00 |
| 09/15/2023 | 31.55 | 32.40 | 31.51 | 31.76 | 31.76 | 33,382.05 | 105,036.00 |
| 09/14/2023 | 32.04 | 32.50 | 31.51 | 31.91 | 31.91 | 48,690.21 | 150,844.00 |
| 09/13/2023 | 32.20 | 32.50 | 31.61 | 32.00 | 32.00 | 26,105.65 | 81,416.00 |
| 09/12/2023 | 32.00 | 32.50 | 31.35 | 32.24 | 32.24 | 10,772.69 | 33,664.00 |
| 09/11/2023 | 31.39 | 31.99 | 31.00 | 31.84 | 31.84 | 69,813.62 | 221,786.00 |
| 09/08/2023 | 32.50 | 34.00 | 30.00 | 31.27 | 31.27 | 47,071.24 | 147,629.00 |
| 09/07/2023 | 32.90 | 33.30 | 32.00 | 32.50 | 32.50 | 103,476.38 | 317,498.00 |
| 09/06/2023 | 32.17 | 33.29 | 31.72 | 33.10 | 33.10 | 43,599.98 | 132,179.00 |
| 09/05/2023 | 34.50 | 34.50 | 33.00 | 33.49 | 33.49 | 65,447.43 | 196,610.00 |
| 09/04/2023 | 33.81 | 34.29 | 33.00 | 34.00 | 34.00 | 31,348.43 | 93,467.00 |
| 09/01/2023 | 34.00 | 34.43 | 33.00 | 33.90 | 33.90 | 55,102.50 | 163,616.00 |
| 08/31/2023 | 35.00 | 35.45 | 34.00 | 34.15 | 34.15 | 58,139.38 | 169,688.00 |
| 08/30/2023 | 35.93 | 37.00 | 34.50 | 34.60 | 34.60 | 91,835.84 | 261,660.00 |
| 08/29/2023 | 35.50 | 36.15 | 34.51 | 35.93 | 35.93 | 229,978.42 | 641,472.00 |
| 08/28/2023 | 35.00 | 35.59 | 34.50 | 35.50 | 35.50 | 165,853.36 | 472,124.00 |
| 08/25/2023 | 34.12 | 35.50 | 34.00 | 35.00 | 35.00 | 79,938.98 | 230,667.00 |
| 08/24/2023 | 33.51 | 34.50 | 33.00 | 34.50 | 34.50 | 48,187.92 | 142,436.00 |
| 08/23/2023 | 34.75 | 35.25 | 33.68 | 34.30 | 34.30 | 114,197.29 | 333,351.00 |
| 08/22/2023 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 65,391.17 | 193,764.00 |
| 08/18/2023 | 33.60 | 34.50 | 31.70 | 34.49 | 34.49 | 28,537.37 | 85,790.00 |
| 08/17/2023 | 31.40 | 32.95 | 30.93 | 32.95 | 32.95 | 65,490.15 | 200,715.00 |
| 08/16/2023 | 30.70 | 31.46 | 29.75 | 31.46 | 31.46 | 77,385.23 | 251,782.00 |
| 08/15/2023 | 31.10 | 31.10 | 29.55 | 30.82 | 30.82 | 114,238.56 | 376,655.00 |
| 08/14/2023 | 34.25 | 34.25 | 31.00 | 32.50 | 32.50 | 74,510.21 | 226,989.00 |
| 08/11/2023 | 35.50 | 36.15 | 34.00 | 35.80 | 35.80 | 348,157.85 | 932,658.00 |
| 08/10/2023 | 35.20 | 37.00 | 34.12 | 35.20 | 35.20 | 243,610.46 | 695,929.00 |
| 08/09/2023 | 34.85 | 35.25 | 33.16 | 35.25 | 35.25 | 340,382.82 | 982,282.00 |
| 08/08/2023 | 34.28 | 35.39 | 33.50 | 34.00 | 34.00 | 501,570.72 | 1,453,941.00 |
| 08/07/2023 | 33.89 | 34.90 | 33.39 | 34.30 | 34.30 | 221,078.47 | 646,344.00 |
| 08/04/2023 | 34.05 | 34.80 | 33.10 | 34.20 | 34.20 | 175,841.10 | 510,136.00 |
| 08/03/2023 | 33.90 | 34.05 | 33.00 | 34.05 | 34.05 | 42,007.60 | 124,372.00 |
| 08/02/2023 | 34.00 | 34.09 | 33.07 | 34.00 | 34.00 | 187,714.23 | 562,117.00 |
| 08/01/2023 | 34.18 | 34.18 | 33.00 | 34.10 | 34.10 | 58,305.99 | 175,308.00 |
| 07/31/2023 | 34.25 | 34.25 | 33.00 | 34.00 | 34.00 | 150,937.57 | 448,907.00 |
| 07/28/2023 | 33.20 | 34.20 | 32.71 | 34.20 | 34.20 | 32,324.56 | 95,799.00 |
| 07/27/2023 | 34.00 | 34.00 | 33.00 | 33.20 | 33.20 | 44,315.42 | 132,049.00 |
| 07/26/2023 | 33.76 | 34.49 | 33.00 | 34.47 | 34.47 | 59,310.52 | 176,209.00 |
| 07/25/2023 | 33.63 | 34.50 | 33.50 | 34.40 | 34.40 | 116,691.27 | 340,928.00 |
| 07/24/2023 | 33.80 | 34.25 | 33.30 | 34.14 | 34.14 | 101,128.45 | 298,238.00 |
| 07/21/2023 | 32.90 | 33.55 | 32.90 | 33.40 | 33.40 | 40,644.26 | 121,575.00 |
| 07/20/2023 | 31.92 | 33.50 | 31.75 | 33.10 | 33.10 | 25,446.43 | 77,389.00 |
| 07/19/2023 | 33.40 | 33.40 | 32.65 | 32.72 | 32.72 | 71,368.37 | 216,073.00 |
| 07/18/2023 | 33.10 | 33.55 | 31.74 | 33.44 | 33.44 | 67,643.52 | 202,834.00 |
| 07/17/2023 | 32.79 | 33.50 | 32.00 | 33.40 | 33.40 | 133,838.84 | 405,081.00 |
| 07/14/2023 | 32.40 | 33.00 | 31.80 | 32.35 | 32.35 | 98,471.20 | 304,723.00 |
| 07/13/2023 | 33.39 | 33.39 | 32.10 | 32.61 | 32.61 | 195,006.74 | 2,817.00 |
| 07/12/2023 | 32.66 | 33.10 | 31.98 | 32.59 | 32.59 | 289,260.85 | 886,636.00 |
| 07/11/2023 | 33.00 | 33.24 | 32.10 | 32.85 | 32.85 | 95,582.86 | 290,916.00 |
| 07/10/2023 | 31.00 | 33.00 | 31.00 | 32.90 | 32.90 | 247,353.09 | 101,574.00 |
| 07/07/2023 | 31.20 | 32.00 | 30.70 | 31.50 | 31.50 | 27,445.17 | 87,429.00 |
| 07/06/2023 | 33.00 | 33.00 | 30.89 | 32.50 | 32.50 | 105,354.46 | 336,133.00 |
| 07/05/2023 | 33.80 | 33.90 | 33.11 | 33.67 | 33.67 | 15,734.79 | 46,824.00 |
| 07/04/2023 | 33.01 | 34.30 | 33.00 | 33.67 | 33.67 | 117,700.11 | 350,736.00 |
| 07/03/2023 | 32.94 | 33.95 | 32.77 | 33.69 | 33.69 | 155,563.77 | 461,911.00 |
| 06/30/2023 | 31.84 | 33.00 | 31.84 | 32.80 | 32.80 | 50,669.74 | 155,342.00 |
| 06/29/2023 | 31.94 | 32.60 | 31.80 | 32.20 | 32.20 | 24,503.21 | 76,032.00 |
| 06/28/2023 | 31.99 | 33.40 | 31.06 | 31.90 | 31.90 | 184,987.65 | 577,663.00 |
| 06/27/2023 | 32.00 | 32.25 | 31.46 | 31.99 | 31.99 | 27,849.10 | 87,139.00 |
| 06/26/2023 | 31.90 | 32.50 | 31.40 | 32.01 | 32.01 | 54,015.51 | 168,990.00 |
| 06/23/2023 | 29.90 | 31.25 | 29.90 | 31.19 | 31.19 | 112,130.00 | 368,835.00 |
| 06/22/2023 | 29.90 | 31.00 | 29.90 | 30.70 | 30.70 | 50,290.15 | 165,215.00 |
| 06/21/2023 | 28.10 | 30.00 | 28.10 | 29.90 | 29.90 | 41,383.11 | 141,690.00 |
| 06/16/2023 | 28.90 | 28.95 | 28.20 | 28.50 | 28.50 | 40,470.77 | 142,360.00 |
| 06/15/2023 | 28.50 | 29.00 | 28.11 | 28.89 | 28.89 | 234,195.01 | 821,657.00 |
| 06/14/2023 | 28.90 | 29.07 | 28.20 | 28.50 | 28.50 | 129,248.60 | 451,776.00 |
| 06/13/2023 | 28.38 | 29.50 | 28.38 | 28.70 | 28.70 | 144,534.22 | 506,102.00 |
| 06/12/2023 | 27.41 | 28.56 | 27.41 | 28.44 | 28.44 | 43,486.37 | 154,209.00 |
| 06/09/2023 | 27.43 | 28.43 | 27.00 | 27.75 | 27.75 | 48,878.35 | 175,148.00 |
| 06/08/2023 | 27.90 | 28.25 | 27.50 | 27.50 | 27.50 | 50,927.71 | 183,576.00 |
| 06/07/2023 | 27.75 | 28.75 | 27.55 | 28.30 | 28.30 | 193,393.51 | 690,505.00 |
| 06/06/2023 | 25.80 | 27.77 | 25.80 | 27.77 | 27.77 | 150,883.88 | 559,461.00 |
| 06/05/2023 | 25.80 | 26.40 | 25.50 | 26.30 | 26.30 | 41,195.69 | 158,333.00 |
| 06/02/2023 | 25.00 | 25.98 | 25.00 | 25.80 | 25.80 | 37,235.07 | 146,375.00 |
| 06/01/2023 | 24.85 | 26.00 | 24.50 | 26.00 | 26.00 | 70,673.49 | 278,975.00 |
| 05/31/2023 | 25.25 | 25.75 | 25.00 | 25.70 | 25.70 | 14,080.39 | 55,298.00 |
| 05/30/2023 | 25.50 | 26.10 | 25.00 | 26.00 | 26.00 | 20,859.95 | 80,390.00 |