Cotizacion histórica de GD35D
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/06/2026 | 79.34 | 81.00 | 79.34 | 80.34 | 80.34 | 3,569,990.68 | 4,444,131.00 |
| 05/05/2026 | 78.15 | 79.17 | 78.15 | 78.89 | 78.89 | 1,372,678.89 | 1,742,692.00 |
| 05/04/2026 | 78.84 | 79.40 | 78.40 | 78.70 | 78.70 | 5,082,073.47 | 6,455,606.00 |
| 04/30/2026 | 78.70 | 79.11 | 78.15 | 78.84 | 78.84 | 1,475,898.33 | 1,875,661.00 |
| 04/29/2026 | 78.51 | 78.62 | 77.81 | 78.50 | 78.50 | 3,287,749.21 | 4,202,183.00 |
| 04/28/2026 | 78.01 | 78.53 | 78.00 | 78.26 | 78.26 | 1,329,903.80 | 1,699,785.00 |
| 04/27/2026 | 78.63 | 78.99 | 78.40 | 78.40 | 78.40 | 2,048,632.79 | 2,604,310.00 |
| 04/24/2026 | 79.56 | 79.56 | 78.88 | 79.03 | 79.03 | 3,483,913.51 | 4,402,221.00 |
| 04/23/2026 | 79.70 | 79.92 | 79.21 | 79.20 | 79.20 | 1,472,191.47 | 1,849,874.00 |
| 04/22/2026 | 79.60 | 80.40 | 79.60 | 79.83 | 79.83 | 2,008,082.02 | 2,512,747.00 |
| 04/21/2026 | 80.46 | 80.90 | 79.80 | 79.80 | 79.80 | 1,577,872.19 | 1,966,533.00 |
| 04/20/2026 | 80.55 | 80.73 | 80.03 | 80.68 | 80.68 | 3,520,413.16 | 4,379,522.00 |
| 04/17/2026 | 80.00 | 81.45 | 80.00 | 80.55 | 80.55 | 5,248,221.35 | 6,507,018.00 |
| 04/16/2026 | 80.45 | 80.98 | 80.17 | 80.13 | 80.13 | 3,727,347.40 | 4,632,658.00 |
| 04/15/2026 | 80.80 | 80.80 | 80.20 | 80.44 | 80.44 | 4,620,990.07 | 5,733,435.00 |
| 04/14/2026 | 80.20 | 81.30 | 80.20 | 80.61 | 80.61 | 5,179,095.33 | 6,398,070.00 |
| 04/13/2026 | 79.06 | 80.80 | 79.06 | 80.76 | 80.76 | 3,889,119.71 | 4,832,995.00 |
| 04/10/2026 | 79.10 | 79.90 | 78.81 | 79.90 | 79.90 | 3,277,063.57 | 4,122,926.00 |
| 04/09/2026 | 78.26 | 79.17 | 77.84 | 79.12 | 79.12 | 2,777,417.26 | 3,530,568.00 |
| 04/08/2026 | 77.60 | 78.90 | 77.07 | 78.26 | 78.26 | 7,202,354.46 | 9,208,229.00 |
| 04/07/2026 | 77.00 | 77.00 | 75.68 | 76.65 | 76.65 | 1,976,270.17 | 2,595,772.00 |
| 04/06/2026 | 76.21 | 76.56 | 75.72 | 76.45 | 76.45 | 2,124,650.60 | 2,782,196.00 |
| 04/01/2026 | 76.27 | 76.84 | 76.04 | 76.21 | 76.21 | 5,529,529.29 | 7,238,952.00 |
| 03/31/2026 | 75.00 | 77.05 | 75.00 | 76.10 | 76.10 | 7,006,520.98 | 9,246,483.00 |
| 03/30/2026 | 75.69 | 75.89 | 74.86 | 75.00 | 75.00 | 3,912,303.24 | 5,192,602.00 |
| 03/27/2026 | 75.31 | 76.30 | 75.11 | 75.30 | 75.30 | 3,372,067.14 | 4,456,430.00 |
| 03/26/2026 | 76.13 | 77.20 | 76.13 | 76.28 | 76.28 | 4,794,560.54 | 6,268,899.00 |
| 03/25/2026 | 76.16 | 77.04 | 76.04 | 77.00 | 77.00 | 4,348,191.90 | 5,665,530.00 |
| 03/23/2026 | 75.40 | 76.94 | 74.88 | 76.20 | 76.20 | 1,008,877.94 | 1,322,506.00 |
| 03/20/2026 | 77.17 | 77.17 | 74.85 | 75.19 | 75.19 | 5,374,842.72 | 7,146,095.00 |
| 03/19/2026 | 76.56 | 76.56 | 74.96 | 76.20 | 76.20 | 7,580,381.18 | 10,031,104.00 |
| 03/18/2026 | 76.84 | 77.50 | 76.35 | 76.49 | 76.49 | 7,577,347.96 | 9,859,725.00 |
| 03/17/2026 | 76.42 | 77.57 | 76.42 | 77.50 | 77.50 | 5,136,969.43 | 6,642,507.00 |
| 03/16/2026 | 76.07 | 77.89 | 76.07 | 76.78 | 76.78 | 3,810,219.05 | 4,962,805.00 |
| 03/13/2026 | 77.57 | 78.10 | 76.46 | 76.57 | 76.57 | 3,982,623.54 | 5,162,394.00 |
| 03/12/2026 | 78.85 | 78.85 | 77.50 | 77.60 | 77.60 | 2,315,181.87 | 2,971,558.00 |
| 03/11/2026 | 78.60 | 78.72 | 78.10 | 78.50 | 78.50 | 3,136,152.57 | 3,999,032.00 |
| 03/10/2026 | 77.20 | 78.98 | 77.20 | 78.31 | 78.31 | 6,341,132.66 | 8,101,433.00 |
| 03/09/2026 | 76.35 | 77.74 | 76.24 | 77.87 | 77.87 | 9,360,116.57 | 12,134,043.00 |
| 03/06/2026 | 78.66 | 78.66 | 77.02 | 78.01 | 78.01 | 9,804,787.95 | 12,623,608.00 |
| 03/05/2026 | 79.50 | 79.50 | 78.44 | 78.67 | 78.67 | 9,284,867.22 | 11,769,114.00 |
| 03/04/2026 | 78.14 | 79.50 | 77.60 | 79.47 | 79.47 | 6,678,464.33 | 8,461,021.00 |
| 03/03/2026 | 78.28 | 78.28 | 76.50 | 77.58 | 77.58 | 5,712,077.44 | 7,409,414.00 |
| 03/02/2026 | 78.15 | 78.59 | 76.90 | 78.40 | 78.40 | 4,705,246.10 | 6,021,693.00 |
| 02/27/2026 | 78.89 | 78.89 | 77.73 | 78.15 | 78.15 | 4,716,496.24 | 6,006,531.00 |
| 02/26/2026 | 78.51 | 79.16 | 78.50 | 78.89 | 78.89 | 4,379,097.66 | 5,557,166.00 |
| 02/25/2026 | 78.97 | 79.50 | 78.86 | 78.89 | 78.89 | 2,728,790.05 | 3,446,955.00 |
| 02/24/2026 | 79.79 | 79.97 | 78.82 | 79.04 | 79.04 | 3,259,182.05 | 4,115,536.00 |
| 02/23/2026 | 80.15 | 80.80 | 79.55 | 79.79 | 79.79 | 1,821,371.26 | 2,281,871.00 |
| 02/20/2026 | 79.85 | 80.23 | 79.71 | 80.15 | 80.15 | 2,181,255.69 | 2,724,671.00 |
| 02/19/2026 | 80.40 | 80.40 | 79.51 | 79.57 | 79.57 | 3,687,874.69 | 4,628,183.00 |
| 02/18/2026 | 80.49 | 80.73 | 80.08 | 79.81 | 79.81 | 4,390,326.41 | 5,454,488.00 |
| 02/13/2026 | 80.54 | 80.54 | 79.52 | 80.28 | 80.28 | 3,211,572.13 | 4,004,429.00 |
| 02/12/2026 | 80.39 | 80.98 | 79.96 | 80.15 | 80.15 | 5,451,121.32 | 6,792,808.00 |
| 02/11/2026 | 79.81 | 80.35 | 79.50 | 80.35 | 80.35 | 3,851,822.66 | 4,819,466.00 |
| 02/10/2026 | 79.81 | 80.23 | 79.81 | 80.02 | 80.02 | 4,233,074.70 | 5,291,625.00 |
| 02/09/2026 | 79.43 | 80.10 | 79.36 | 80.00 | 80.00 | 3,840,318.68 | 4,806,130.00 |
| 02/06/2026 | 79.72 | 79.98 | 79.23 | 79.40 | 79.40 | 1,730,896.34 | 2,176,199.00 |
| 02/05/2026 | 79.50 | 79.89 | 78.81 | 79.28 | 79.28 | 3,073,854.84 | 3,881,389.00 |
| 02/04/2026 | 79.51 | 79.84 | 78.76 | 79.45 | 79.45 | 1,732,048.68 | 2,179,497.00 |
| 02/03/2026 | 80.07 | 80.07 | 79.35 | 79.51 | 79.51 | 2,115,605.59 | 2,656,120.00 |
| 02/02/2026 | 80.39 | 80.66 | 79.61 | 79.50 | 79.50 | 2,234,904.86 | 2,792,760.00 |
| 01/30/2026 | 80.48 | 80.85 | 79.78 | 80.21 | 80.21 | 4,430,594.25 | 5,537,935.00 |
| 01/29/2026 | 80.19 | 80.80 | 80.02 | 80.48 | 80.48 | 6,936,644.49 | 8,628,510.00 |
| 01/28/2026 | 80.99 | 80.99 | 79.90 | 80.40 | 80.40 | 6,445,534.01 | 8,025,753.00 |
| 01/27/2026 | 79.25 | 80.17 | 79.00 | 80.17 | 80.17 | 4,127,663.26 | 5,170,802.00 |
| 01/26/2026 | 78.50 | 79.25 | 78.29 | 79.25 | 79.25 | 4,815,647.26 | 6,109,286.00 |
| 01/23/2026 | 77.37 | 78.35 | 77.37 | 78.03 | 78.03 | 5,079,680.95 | 6,502,846.00 |
| 01/22/2026 | 76.70 | 77.81 | 76.70 | 77.69 | 77.69 | 5,443,024.48 | 7,027,946.00 |
| 01/21/2026 | 76.68 | 76.90 | 76.38 | 76.70 | 76.70 | 1,933,888.63 | 2,520,713.00 |
| 01/20/2026 | 76.79 | 76.79 | 75.95 | 76.65 | 76.65 | 6,793,382.82 | 8,880,756.00 |
| 01/19/2026 | 76.99 | 76.99 | 76.28 | 76.68 | 76.68 | 2,463,932.25 | 3,214,397.00 |
| 01/16/2026 | 76.99 | 77.00 | 76.45 | 76.72 | 76.72 | 4,336,434.31 | 5,646,219.00 |
| 01/15/2026 | 76.10 | 76.74 | 76.10 | 76.56 | 76.56 | 5,108,451.78 | 6,672,444.00 |
| 01/14/2026 | 76.22 | 76.40 | 75.80 | 76.10 | 76.10 | 3,385,449.81 | 4,451,923.00 |
| 01/13/2026 | 76.36 | 76.80 | 76.12 | 76.20 | 76.20 | 6,406,660.11 | 8,398,771.00 |
| 01/12/2026 | 76.99 | 76.99 | 76.25 | 76.36 | 76.36 | 3,240,293.54 | 4,240,067.00 |
| 01/09/2026 | 75.93 | 76.99 | 75.81 | 76.66 | 76.66 | 3,128,146.37 | 4,091,455.00 |
| 01/08/2026 | 77.09 | 77.09 | 75.42 | 75.93 | 75.93 | 2,230,731.43 | 2,944,294.00 |
| 01/07/2026 | 78.42 | 78.99 | 78.12 | 78.20 | 78.20 | 3,781,315.77 | 4,828,076.00 |
| 01/06/2026 | 78.72 | 78.72 | 78.12 | 78.42 | 78.42 | 1,866,919.04 | 2,381,498.00 |
| 01/05/2026 | 78.03 | 78.67 | 77.71 | 78.58 | 78.58 | 2,939,275.62 | 3,754,160.00 |
| 01/02/2026 | 78.58 | 78.95 | 77.82 | 78.47 | 78.47 | 5,293,029.36 | 6,763,212.00 |
| 12/30/2025 | 78.49 | 78.93 | 74.70 | 78.58 | 78.58 | 3,488,045.71 | 4,455,142.00 |
| 12/29/2025 | 77.65 | 78.74 | 77.65 | 78.49 | 78.49 | 2,510,035.65 | 3,200,236.00 |
| 12/26/2025 | 78.00 | 78.89 | 77.59 | 78.04 | 78.04 | 1,891,123.69 | 2,415,765.00 |
| 12/24/2025 | 78.79 | 78.79 | 77.73 | 78.06 | 78.06 | 71,035.75 | 90,969.00 |
| 12/23/2025 | 78.85 | 78.88 | 78.16 | 78.20 | 78.20 | 2,798,168.33 | 3,561,160.00 |
| 12/22/2025 | 78.50 | 78.89 | 77.80 | 78.89 | 78.89 | 4,514,616.46 | 5,755,008.00 |
| 12/19/2025 | 78.69 | 78.99 | 78.02 | 78.49 | 78.49 | 4,187,982.56 | 5,353,916.00 |
| 12/18/2025 | 78.35 | 78.93 | 77.71 | 78.83 | 78.83 | 7,195,538.77 | 9,145,543.00 |
| 12/17/2025 | 78.49 | 78.49 | 77.56 | 78.00 | 78.00 | 6,131,562.03 | 7,874,181.00 |
| 12/16/2025 | 76.30 | 78.50 | 76.30 | 77.94 | 77.94 | 12,557,115.05 | 16,109,301.00 |
| 12/15/2025 | 75.49 | 76.85 | 74.94 | 76.30 | 76.30 | 6,123,957.86 | 8,096,871.00 |
| 12/12/2025 | 74.59 | 75.24 | 74.28 | 75.19 | 75.19 | 5,810,118.00 | 7,749,804.00 |
| 12/11/2025 | 75.37 | 75.62 | 74.19 | 74.59 | 74.59 | 4,878,864.95 | 6,543,292.00 |
| 12/10/2025 | 75.40 | 75.42 | 74.67 | 74.71 | 74.71 | 4,432,086.66 | 5,904,733.00 |
| 12/09/2025 | 75.40 | 75.40 | 74.66 | 74.86 | 74.86 | 2,007,476.74 | 2,682,581.00 |
| 12/05/2025 | 75.66 | 76.23 | 74.82 | 75.30 | 75.30 | 2,222,752.46 | 2,944,499.00 |
| 12/04/2025 | 75.79 | 76.15 | 75.11 | 75.20 | 75.20 | 3,123,330.95 | 4,145,026.00 |
| 12/03/2025 | 75.17 | 75.80 | 75.17 | 75.79 | 75.79 | 7,896,916.84 | 10,481,200.00 |
| 12/02/2025 | 74.96 | 75.46 | 74.21 | 75.44 | 75.44 | 4,337,857.69 | 5,790,816.00 |
| 12/01/2025 | 75.00 | 75.29 | 74.52 | 74.75 | 74.75 | 2,862,097.19 | 3,827,810.00 |
| 11/28/2025 | 74.96 | 75.42 | 74.83 | 75.19 | 75.19 | 2,378,257.65 | 3,164,819.00 |
| 11/27/2025 | 75.00 | 75.46 | 74.36 | 74.95 | 74.95 | 1,851,097.61 | 2,473,519.00 |
| 11/26/2025 | 74.51 | 75.90 | 74.45 | 74.94 | 74.94 | 3,870,223.28 | 5,176,147.00 |
| 11/25/2025 | 75.00 | 75.00 | 74.31 | 74.86 | 74.86 | 7,958,158.51 | 10,659,671.00 |
| 11/21/2025 | 76.14 | 76.14 | 74.13 | 74.47 | 74.47 | 715,273.80 | 960,210.00 |
| 11/20/2025 | 75.80 | 76.27 | 75.20 | 75.31 | 75.31 | 4,381,761.63 | 5,801,614.00 |
| 11/19/2025 | 75.50 | 75.92 | 75.28 | 75.60 | 75.60 | 9,862,091.10 | 13,058,097.00 |
| 11/18/2025 | 75.40 | 75.49 | 74.84 | 75.20 | 75.20 | 3,881,352.93 | 5,155,781.00 |
| 11/17/2025 | 75.00 | 75.65 | 74.99 | 75.48 | 75.48 | 5,958,635.83 | 7,903,186.00 |
| 11/14/2025 | 74.30 | 75.50 | 74.13 | 75.15 | 75.15 | 8,486,580.41 | 11,291,103.00 |
| 11/13/2025 | 75.89 | 75.89 | 74.52 | 74.60 | 74.60 | 6,991,806.28 | 9,337,959.00 |
| 11/12/2025 | 75.90 | 75.90 | 75.12 | 75.40 | 75.40 | 6,875,390.85 | 9,121,293.00 |
| 11/11/2025 | 74.85 | 75.75 | 74.57 | 75.24 | 75.24 | 5,170,327.58 | 6,884,574.00 |
| 11/10/2025 | 74.51 | 75.19 | 74.31 | 74.94 | 74.94 | 13,306,309.72 | 17,762,276.00 |
| 11/07/2025 | 73.60 | 74.00 | 72.96 | 74.00 | 74.00 | 5,483,423.50 | 7,474,908.00 |
| 11/06/2025 | 74.00 | 74.01 | 73.24 | 73.60 | 73.60 | 1,764,660.71 | 2,394,717.00 |
| 11/05/2025 | 72.70 | 73.84 | 72.70 | 73.80 | 73.80 | 6,085,211.24 | 8,282,269.00 |
| 11/04/2025 | 72.00 | 73.00 | 71.29 | 73.00 | 73.00 | 10,793,470.60 | 14,860,116.00 |
| 11/03/2025 | 73.00 | 73.00 | 72.01 | 72.70 | 72.70 | 7,876,912.14 | 10,844,595.00 |
| 10/31/2025 | 72.00 | 73.10 | 72.00 | 73.18 | 73.18 | 16,568,414.67 | 22,786,884.00 |
| 10/30/2025 | 70.20 | 72.30 | 70.20 | 72.00 | 72.00 | 11,200,407.92 | 15,567,108.00 |
| 10/29/2025 | 69.87 | 72.20 | 69.87 | 71.50 | 71.50 | 6,297,446.32 | 8,780,027.00 |
| 10/28/2025 | 69.91 | 72.00 | 69.83 | 71.12 | 71.12 | 13,685,498.46 | 19,181,615.00 |
| 10/27/2025 | 67.00 | 73.50 | 67.00 | 70.70 | 70.70 | 34,290,376.68 | 48,532,713.00 |
| 10/24/2025 | 57.00 | 59.50 | 57.00 | 57.61 | 57.61 | 8,876,072.84 | 15,115,167.00 |
| 10/23/2025 | 56.80 | 59.00 | 56.80 | 57.91 | 57.91 | 9,993,397.76 | 17,195,104.00 |
| 10/22/2025 | 57.60 | 57.88 | 56.63 | 56.99 | 56.99 | 10,640,248.10 | 18,606,277.00 |
| 10/21/2025 | 59.50 | 59.59 | 57.74 | 57.60 | 57.60 | 17,427,185.13 | 29,777,368.00 |
| 10/20/2025 | 57.82 | 59.17 | 56.82 | 59.00 | 59.00 | 11,717,808.40 | 20,348,862.00 |
| 10/17/2025 | 58.60 | 59.69 | 56.59 | 57.05 | 57.05 | 5,123,809.39 | 8,891,930.00 |
| 10/16/2025 | 59.79 | 60.50 | 58.65 | 58.86 | 58.86 | 9,000,883.03 | 15,094,334.00 |
| 10/15/2025 | 59.81 | 61.77 | 59.13 | 59.79 | 59.79 | 18,262,273.54 | 30,291,724.00 |
| 10/14/2025 | 63.00 | 64.82 | 56.99 | 59.65 | 59.65 | 14,423,229.97 | 23,762,045.00 |
| 10/13/2025 | 62.99 | 64.00 | 61.73 | 63.07 | 63.07 | 12,239,495.92 | 19,456,447.00 |
| 10/09/2025 | 57.80 | 63.10 | 57.80 | 62.00 | 62.00 | 15,752,843.04 | 25,813,368.00 |
| 10/08/2025 | 57.40 | 58.46 | 56.22 | 57.81 | 57.81 | 3,244,913.32 | 5,707,983.00 |
| 10/07/2025 | 58.31 | 58.84 | 57.50 | 57.51 | 57.51 | 4,795,546.24 | 8,207,224.00 |
| 10/06/2025 | 58.00 | 59.00 | 57.16 | 58.90 | 58.90 | 5,332,180.00 | 9,177,022.00 |
| 10/03/2025 | 57.00 | 58.25 | 55.71 | 58.00 | 58.00 | 13,474,831.44 | 23,486,892.00 |
| 10/02/2025 | 53.60 | 56.76 | 53.60 | 56.56 | 56.56 | 10,892,226.89 | 19,953,712.00 |
| 10/01/2025 | 52.93 | 54.98 | 52.00 | 53.14 | 53.14 | 8,105,857.58 | 15,122,122.00 |
| 09/30/2025 | 57.00 | 58.45 | 53.65 | 54.00 | 54.00 | 11,943,867.06 | 21,120,478.00 |
| 09/29/2025 | 57.60 | 59.17 | 56.85 | 56.89 | 56.89 | 5,248,948.53 | 9,006,775.00 |
| 09/26/2025 | 59.99 | 60.20 | 58.06 | 58.99 | 58.99 | 10,237,578.22 | 17,279,148.00 |
| 09/25/2025 | 62.27 | 63.50 | 59.99 | 59.85 | 59.85 | 11,239,824.26 | 18,251,558.00 |
| 09/24/2025 | 61.90 | 64.80 | 60.88 | 63.00 | 63.00 | 20,861,098.67 | 33,324,858.00 |
| 09/23/2025 | 58.90 | 61.60 | 58.72 | 59.52 | 59.52 | 10,286,056.04 | 17,211,181.00 |
| 09/22/2025 | 51.92 | 57.66 | 51.92 | 57.60 | 57.60 | 9,642,348.08 | 17,190,466.00 |
| 09/19/2025 | 48.81 | 50.50 | 47.50 | 48.01 | 48.01 | 16,588,185.67 | 34,145,191.00 |
| 09/18/2025 | 52.02 | 52.02 | 48.07 | 48.67 | 48.67 | 25,447,911.38 | 51,422,503.00 |
| 09/17/2025 | 55.00 | 55.50 | 52.88 | 53.35 | 53.35 | 11,126,902.19 | 20,531,971.00 |
| 09/16/2025 | 53.31 | 55.70 | 53.31 | 55.30 | 55.30 | 11,679,415.18 | 21,199,897.00 |
| 09/15/2025 | 54.02 | 55.44 | 51.20 | 52.50 | 52.50 | 10,468,100.11 | 19,380,314.00 |
| 09/12/2025 | 57.98 | 57.98 | 54.07 | 55.70 | 55.70 | 11,040,638.10 | 19,876,590.00 |
| 09/11/2025 | 59.00 | 59.38 | 58.00 | 58.00 | 58.00 | 2,886,333.30 | 4,910,190.00 |
| 09/10/2025 | 57.04 | 59.00 | 57.04 | 59.00 | 59.00 | 3,942,398.66 | 6,725,170.00 |
| 09/09/2025 | 56.00 | 58.00 | 56.00 | 57.61 | 57.61 | 12,434,040.59 | 21,663,345.00 |
| 09/08/2025 | 55.00 | 57.52 | 52.00 | 56.07 | 56.07 | 11,993,962.71 | 21,169,118.00 |
| 09/05/2025 | 62.00 | 62.80 | 61.61 | 62.30 | 62.30 | 20,418,811.39 | 32,793,549.00 |
| 09/04/2025 | 61.50 | 62.66 | 61.50 | 61.69 | 61.69 | 14,475,881.10 | 23,191,554.00 |
| 09/03/2025 | 62.50 | 63.08 | 62.00 | 62.10 | 62.10 | 9,726,222.77 | 15,544,004.00 |
| 09/02/2025 | 62.00 | 62.99 | 61.33 | 62.00 | 62.00 | 15,209,050.11 | 24,512,563.00 |
| 09/01/2025 | 63.00 | 64.30 | 62.11 | 62.50 | 62.50 | 8,577,272.80 | 13,728,308.00 |
| 08/29/2025 | 63.71 | 64.38 | 63.45 | 64.22 | 64.22 | 5,521,070.36 | 8,619,641.00 |
| 08/28/2025 | 63.10 | 64.19 | 63.10 | 64.15 | 64.15 | 8,636,599.95 | 13,523,132.00 |
| 08/27/2025 | 63.90 | 63.90 | 62.62 | 63.30 | 63.30 | 8,581,422.79 | 13,636,557.00 |
| 08/26/2025 | 63.60 | 64.14 | 62.61 | 63.05 | 63.05 | 12,093,669.43 | 19,086,222.00 |
| 08/25/2025 | 65.00 | 65.30 | 63.36 | 63.60 | 63.60 | 8,817,443.94 | 13,773,719.00 |
| 08/22/2025 | 66.00 | 66.50 | 65.00 | 65.78 | 65.78 | 5,994,347.60 | 9,076,927.00 |
| 08/21/2025 | 66.80 | 67.47 | 65.31 | 65.65 | 65.65 | 6,294,971.13 | 9,436,133.00 |
| 08/20/2025 | 67.90 | 67.90 | 66.13 | 66.79 | 66.79 | 5,317,716.57 | 7,930,207.00 |
| 08/19/2025 | 67.58 | 68.19 | 67.46 | 66.39 | 66.39 | 4,923,855.27 | 6,663,032.00 |
| 08/18/2025 | 67.66 | 67.90 | 67.45 | 67.46 | 67.46 | 3,525,099.52 | 5,214,152.00 |
| 08/14/2025 | 67.17 | 67.90 | 66.80 | 67.39 | 67.39 | 2,524,210.90 | 3,743,807.00 |
| 08/13/2025 | 66.75 | 67.93 | 66.75 | 67.85 | 67.85 | 6,576,678.95 | 9,709,044.00 |
| 08/12/2025 | 66.56 | 67.37 | 66.47 | 67.29 | 67.29 | 4,458,236.37 | 6,654,800.00 |
| 08/11/2025 | 66.70 | 67.09 | 66.22 | 66.80 | 66.80 | 7,081,144.97 | 10,611,177.00 |
| 08/08/2025 | 66.90 | 66.95 | 66.44 | 66.70 | 66.70 | 5,233,999.14 | 7,846,261.00 |
| 08/07/2025 | 66.00 | 67.06 | 66.00 | 66.75 | 66.75 | 4,917,364.39 | 7,348,896.00 |
| 08/06/2025 | 66.25 | 66.67 | 66.03 | 66.62 | 66.62 | 6,870,007.04 | 10,332,478.00 |
| 08/05/2025 | 66.00 | 66.74 | 65.69 | 66.25 | 66.25 | 5,458,447.21 | 8,256,191.00 |
| 08/04/2025 | 65.60 | 65.90 | 65.02 | 65.85 | 65.85 | 5,566,510.64 | 8,475,703.00 |
| 08/01/2025 | 66.33 | 66.33 | 65.02 | 65.60 | 65.60 | 5,498,837.85 | 8,374,288.00 |
| 07/31/2025 | 66.51 | 67.04 | 65.62 | 66.12 | 66.12 | 6,248,878.66 | 9,376,749.00 |
| 07/30/2025 | 66.49 | 66.81 | 66.16 | 66.42 | 66.42 | 4,377,556.04 | 6,588,748.00 |
| 07/29/2025 | 66.35 | 66.70 | 66.02 | 66.30 | 66.30 | 5,025,199.08 | 7,564,417.00 |
| 07/28/2025 | 66.00 | 66.65 | 66.00 | 66.35 | 66.35 | 3,866,339.85 | 5,823,731.00 |
| 07/25/2025 | 65.40 | 66.09 | 65.40 | 65.90 | 65.90 | 3,922,304.02 | 5,955,302.00 |
| 07/24/2025 | 64.37 | 65.40 | 64.28 | 65.40 | 65.40 | 4,836,987.78 | 7,428,375.00 |
| 07/23/2025 | 64.16 | 64.54 | 64.00 | 64.54 | 64.54 | 4,235,216.38 | 6,577,324.00 |
| 07/22/2025 | 65.30 | 65.30 | 64.35 | 64.55 | 64.55 | 4,876,201.28 | 7,542,929.00 |
| 07/21/2025 | 65.00 | 65.29 | 64.72 | 65.06 | 65.06 | 3,726,344.62 | 5,733,612.00 |
| 07/18/2025 | 65.00 | 65.46 | 64.63 | 65.08 | 65.08 | 5,518,361.03 | 8,490,994.00 |
| 07/17/2025 | 65.50 | 65.50 | 64.02 | 64.32 | 64.32 | 4,035,053.13 | 6,226,688.00 |
| 07/16/2025 | 64.82 | 65.74 | 64.80 | 65.10 | 65.10 | 8,640,292.40 | 13,256,715.00 |
| 07/15/2025 | 65.78 | 65.78 | 64.25 | 65.29 | 65.29 | 8,532,648.80 | 13,039,250.00 |
| 07/14/2025 | 66.00 | 66.28 | 65.05 | 65.10 | 65.10 | 8,755,169.86 | 13,350,097.00 |
| 07/11/2025 | 66.88 | 66.88 | 66.00 | 66.44 | 66.44 | 7,581,932.04 | 11,426,387.00 |
| 07/10/2025 | 66.30 | 67.15 | 65.98 | 66.99 | 66.99 | 7,093,073.61 | 10,607,966.00 |
| 07/08/2025 | 67.00 | 67.05 | 66.16 | 66.60 | 66.60 | 1,920,835.10 | 2,885,030.00 |
| 07/07/2025 | 69.53 | 69.65 | 68.30 | 68.79 | 68.79 | 4,097,979.58 | 5,948,125.00 |
| 07/04/2025 | 69.48 | 69.79 | 68.67 | 69.54 | 69.54 | 2,031,155.88 | 2,920,797.00 |
| 07/03/2025 | 69.47 | 69.97 | 69.30 | 69.49 | 69.49 | 4,361,683.55 | 6,265,474.00 |
| 07/02/2025 | 69.00 | 69.59 | 68.82 | 69.48 | 69.48 | 2,614,015.70 | 3,770,025.00 |
| 07/01/2025 | 69.00 | 69.81 | 69.00 | 69.35 | 69.35 | 2,706,838.31 | 3,900,111.00 |
| 06/30/2025 | 69.51 | 70.09 | 68.82 | 69.50 | 69.50 | 9,766,797.95 | 14,006,873.00 |
| 06/27/2025 | 69.02 | 70.30 | 69.02 | 70.05 | 70.05 | 3,273,250.45 | 4,679,187.00 |
| 06/26/2025 | 69.61 | 70.09 | 69.58 | 69.80 | 69.80 | 4,246,097.52 | 6,075,498.00 |
| 06/25/2025 | 70.00 | 70.00 | 69.40 | 69.75 | 69.75 | 3,254,416.63 | 4,668,413.00 |
| 06/24/2025 | 69.35 | 70.20 | 68.81 | 70.06 | 70.06 | 6,091,438.20 | 8,755,152.00 |
| 06/23/2025 | 67.05 | 68.84 | 67.05 | 68.33 | 68.33 | 3,771,290.32 | 5,524,310.00 |
| 06/19/2025 | 67.13 | 67.90 | 66.55 | 67.90 | 67.90 | 2,108,494.11 | 3,120,280.00 |
| 06/18/2025 | 67.91 | 68.08 | 67.40 | 67.89 | 67.89 | 5,559,370.42 | 8,196,837.00 |
| 06/17/2025 | 68.60 | 68.91 | 67.86 | 67.91 | 67.91 | 2,726,754.13 | 3,987,612.00 |
| 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 |