Cotizacion histórica de GD38D
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/30/2025 | 73.00 | 73.47 | 72.54 | 73.50 | 73.50 | 386,057.34 | 530,341.00 |
| 04/29/2025 | 72.79 | 73.40 | 71.93 | 73.16 | 73.16 | 457,729.95 | 626,898.00 |
| 04/28/2025 | 72.26 | 73.87 | 72.26 | 72.94 | 72.94 | 702,302.31 | 959,396.00 |
| 04/25/2025 | 72.50 | 73.93 | 72.50 | 73.73 | 73.73 | 493,162.97 | 670,329.00 |
| 04/24/2025 | 72.40 | 73.44 | 71.50 | 73.30 | 73.30 | 839,367.36 | 1,148,228.00 |
| 04/23/2025 | 74.30 | 74.39 | 71.51 | 72.40 | 72.40 | 1,335,815.08 | 1,842,084.00 |
| 04/22/2025 | 70.00 | 73.00 | 70.00 | 72.88 | 72.88 | 834,623.54 | 100.00 |
| 04/21/2025 | 71.00 | 72.06 | 69.50 | 70.25 | 70.25 | 605,199.16 | 856,002.00 |
| 04/16/2025 | 71.00 | 71.25 | 69.37 | 70.39 | 70.39 | 1,786,381.98 | 2,543,320.00 |
| 04/15/2025 | 70.01 | 70.69 | 69.12 | 70.15 | 70.15 | 1,802,350.12 | 2,585,967.00 |
| 04/14/2025 | 75.99 | 75.99 | 68.00 | 69.70 | 69.70 | 3,108,179.00 | 4,484,010.00 |
| 04/11/2025 | 63.08 | 67.49 | 61.50 | 64.35 | 64.35 | 1,063,598.51 | 1,665,136.00 |
| 04/10/2025 | 64.05 | 64.50 | 62.28 | 63.08 | 63.08 | 262,268.97 | 415,232.00 |
| 04/09/2025 | 62.50 | 65.45 | 58.71 | 64.16 | 64.16 | 1,118,637.71 | 1,811,072.00 |
| 04/08/2025 | 61.70 | 63.19 | 59.12 | 61.70 | 61.70 | 268,219.94 | 436,322.00 |
| 04/07/2025 | 64.50 | 64.50 | 59.50 | 61.50 | 61.50 | 666,664.11 | 1,070,583.00 |
| 04/04/2025 | 65.00 | 65.13 | 63.10 | 65.50 | 65.50 | 325,443.11 | 506,032.00 |
| 04/03/2025 | 65.00 | 66.98 | 65.00 | 65.87 | 65.87 | 211,289.16 | 319,730.00 |
| 04/01/2025 | 68.30 | 68.30 | 66.54 | 68.00 | 68.00 | 269,726.89 | 401,115.00 |
| 03/31/2025 | 66.71 | 67.75 | 65.65 | 67.37 | 67.37 | 295,726.04 | 443,004.00 |
| 03/28/2025 | 68.00 | 68.16 | 67.50 | 67.60 | 67.60 | 159,206.90 | 234,675.00 |
| 03/27/2025 | 69.00 | 69.00 | 68.18 | 68.56 | 68.56 | 383,896.74 | 560,444.00 |
| 03/26/2025 | 70.30 | 70.30 | 68.15 | 68.29 | 68.29 | 249,754.32 | 365,233.00 |
| 03/25/2025 | 68.20 | 69.20 | 68.19 | 68.70 | 68.70 | 257,426.48 | 375,118.00 |
| 03/21/2025 | 68.73 | 69.76 | 67.70 | 68.77 | 68.77 | 139,552.08 | 204,124.00 |
| 03/20/2025 | 69.45 | 69.45 | 68.51 | 68.99 | 68.99 | 283,761.72 | 411,423.00 |
| 03/19/2025 | 67.52 | 68.98 | 67.11 | 67.55 | 67.55 | 645,193.27 | 945,120.00 |
| 03/18/2025 | 68.02 | 68.84 | 67.70 | 67.70 | 67.70 | 1,222,116.44 | 1,794,831.00 |
| 03/17/2025 | 69.03 | 69.33 | 68.76 | 69.25 | 69.25 | 208,980.55 | 302,403.00 |
| 03/14/2025 | 69.41 | 70.05 | 68.00 | 69.20 | 69.20 | 145,215.69 | 209,606.00 |
| 03/13/2025 | 71.26 | 71.26 | 68.58 | 69.40 | 69.40 | 676,779.99 | 975,926.00 |
| 03/12/2025 | 70.39 | 70.39 | 69.65 | 69.95 | 69.95 | 191,204.02 | 272,929.00 |
| 03/11/2025 | 69.87 | 71.10 | 69.12 | 69.70 | 69.70 | 216,928.43 | 309,734.00 |
| 03/10/2025 | 71.00 | 71.70 | 69.87 | 70.17 | 70.17 | 324,971.96 | 461,560.00 |
| 03/07/2025 | 70.05 | 71.49 | 70.05 | 71.21 | 71.21 | 726,896.20 | 1,029,493.00 |
| 03/06/2025 | 70.52 | 70.52 | 69.50 | 70.05 | 70.05 | 605,417.79 | 866,085.00 |
| 03/05/2025 | 69.15 | 70.00 | 69.10 | 69.99 | 69.99 | 624,055.41 | 897,205.00 |
| 02/28/2025 | 68.08 | 68.15 | 67.05 | 67.90 | 67.90 | 539,121.38 | 793,443.00 |
| 02/27/2025 | 68.51 | 68.80 | 67.75 | 68.05 | 68.05 | 906,706.73 | 1,330,789.00 |
| 02/26/2025 | 69.01 | 69.42 | 68.67 | 68.71 | 68.71 | 925,266.45 | 1,337,034.00 |
| 02/25/2025 | 68.81 | 69.46 | 68.67 | 69.08 | 69.08 | 373,969.09 | 542,814.00 |
| 02/24/2025 | 70.01 | 70.36 | 69.21 | 69.45 | 69.45 | 93,108.15 | 134,233.00 |
| 02/21/2025 | 68.80 | 70.21 | 68.80 | 69.21 | 69.21 | 1,342,289.71 | 1,926,046.00 |
| 02/20/2025 | 69.97 | 69.97 | 68.62 | 69.56 | 69.56 | 548,995.10 | 792,685.00 |
| 02/19/2025 | 69.90 | 70.08 | 69.10 | 69.97 | 69.97 | 355,393.41 | 511,063.00 |
| 02/18/2025 | 69.82 | 72.00 | 66.54 | 69.94 | 69.94 | 381,801.46 | 547,742.00 |
| 02/17/2025 | 70.96 | 70.96 | 66.00 | 69.28 | 69.28 | 1,652,719.47 | 2,400,762.00 |
| 02/14/2025 | 70.40 | 71.27 | 70.38 | 71.00 | 71.00 | 235,071.97 | 331,472.00 |
| 02/13/2025 | 70.00 | 72.00 | 70.00 | 70.76 | 70.76 | 337,341.49 | 477,319.00 |
| 02/12/2025 | 69.80 | 70.84 | 69.00 | 70.50 | 70.50 | 589,622.93 | 842,497.00 |
| 02/11/2025 | 68.70 | 70.22 | 66.06 | 69.80 | 69.80 | 512,574.02 | 738,993.00 |
| 02/10/2025 | 71.00 | 72.46 | 70.00 | 70.46 | 70.46 | 355,991.04 | 500,219.00 |
| 02/07/2025 | 73.00 | 73.00 | 71.52 | 71.78 | 71.78 | 170,140.48 | 236,550.00 |
| 02/06/2025 | 71.50 | 74.12 | 71.00 | 72.10 | 72.10 | 767,358.66 | 1,064,398.00 |
| 02/05/2025 | 73.00 | 74.15 | 71.00 | 72.12 | 72.12 | 902,394.75 | 1,247,008.00 |
| 02/04/2025 | 72.80 | 73.56 | 71.31 | 72.55 | 72.55 | 794,305.75 | 1,095,510.00 |
| 02/03/2025 | 72.00 | 73.21 | 71.78 | 72.68 | 72.68 | 387,256.58 | 534,416.00 |
| 01/31/2025 | 75.00 | 75.00 | 72.64 | 73.23 | 73.23 | 321,350.20 | 438,129.00 |
| 01/30/2025 | 74.20 | 74.94 | 73.60 | 73.96 | 73.96 | 626,957.30 | 848,783.00 |
| 01/29/2025 | 73.20 | 73.90 | 72.78 | 73.60 | 73.60 | 1,057,255.49 | 1,437,467.00 |
| 01/28/2025 | 72.50 | 73.18 | 71.96 | 73.10 | 73.10 | 1,588,449.29 | 2,188,638.00 |
| 01/27/2025 | 72.00 | 73.80 | 71.01 | 72.21 | 72.21 | 450,853.47 | 625,753.00 |
| 01/24/2025 | 72.10 | 73.00 | 71.20 | 72.68 | 72.68 | 1,179,322.16 | 1,631,316.00 |
| 01/23/2025 | 72.40 | 72.40 | 71.42 | 72.13 | 72.13 | 455,281.48 | 633,368.00 |
| 01/22/2025 | 74.28 | 74.28 | 72.13 | 72.01 | 72.01 | 938,847.29 | 1,293,840.00 |
| 01/21/2025 | 72.50 | 73.20 | 71.96 | 72.92 | 72.92 | 1,592,946.35 | 2,197,531.00 |
| 01/20/2025 | 73.00 | 73.45 | 71.20 | 72.35 | 72.35 | 1,483,824.64 | 2,053,743.00 |
| 01/17/2025 | 73.99 | 73.99 | 71.55 | 72.55 | 72.55 | 1,822,925.65 | 2,533,539.00 |
| 01/16/2025 | 73.54 | 75.30 | 72.50 | 72.90 | 72.90 | 1,525,188.24 | 2,091,482.00 |
| 01/15/2025 | 74.00 | 75.35 | 73.25 | 73.54 | 73.54 | 2,741,097.26 | 3,722,275.00 |
| 01/14/2025 | 74.80 | 76.39 | 73.00 | 74.53 | 74.53 | 1,943,205.66 | 2,640,083.00 |
| 01/13/2025 | 75.90 | 75.90 | 72.99 | 73.80 | 73.80 | 2,233,707.45 | 3,041,250.00 |
| 01/10/2025 | 75.50 | 75.86 | 73.16 | 75.25 | 75.25 | 2,503,222.63 | 3,395,264.00 |
| 01/09/2025 | 76.00 | 76.00 | 74.05 | 74.45 | 74.45 | 2,187,249.03 | 2,938,985.00 |
| 01/08/2025 | 77.00 | 77.00 | 72.82 | 74.49 | 74.49 | 1,033,190.31 | 1,401,865.00 |
| 01/07/2025 | 77.00 | 77.52 | 76.20 | 76.65 | 76.65 | 4,756,814.16 | 6,198,809.00 |
| 01/06/2025 | 77.30 | 77.30 | 75.54 | 76.40 | 76.40 | 2,098,233.28 | 2,757,072.00 |
| 01/03/2025 | 74.70 | 76.04 | 74.70 | 75.42 | 75.42 | 1,136,684.76 | 1,504,733.00 |
| 01/02/2025 | 73.71 | 74.99 | 73.70 | 74.98 | 74.98 | 569,344.45 | 764,273.00 |
| 12/30/2024 | 74.60 | 74.94 | 73.28 | 74.25 | 74.25 | 449,101.21 | 608,754.00 |
| 12/27/2024 | 75.00 | 76.12 | 73.00 | 74.00 | 74.00 | 2,196,300.24 | 2,983,949.00 |
| 12/26/2024 | 72.60 | 74.98 | 72.18 | 73.60 | 73.60 | 1,892,292.92 | 2,571,829.00 |
| 12/24/2024 | 71.97 | 73.90 | 71.97 | 72.60 | 72.60 | 130,950.38 | 178,895.00 |
| 12/23/2024 | 72.70 | 75.00 | 71.68 | 72.50 | 72.50 | 934,376.10 | 1,287,362.00 |
| 12/20/2024 | 72.30 | 74.50 | 71.41 | 72.85 | 72.85 | 721,373.09 | 999,651.00 |
| 12/19/2024 | 73.00 | 73.00 | 71.90 | 72.35 | 72.35 | 1,350,373.57 | 1,870,523.00 |
| 12/18/2024 | 72.00 | 73.99 | 71.50 | 73.20 | 73.20 | 955,906.28 | 1,310,314.00 |
| 12/17/2024 | 73.41 | 74.68 | 71.50 | 72.80 | 72.80 | 648,422.58 | 886,475.00 |
| 12/16/2024 | 73.20 | 73.40 | 71.30 | 73.41 | 73.41 | 1,038,307.91 | 1,438,384.00 |
| 12/13/2024 | 71.80 | 73.30 | 70.97 | 72.10 | 72.10 | 974,345.64 | 1,354,436.00 |
| 12/12/2024 | 73.34 | 73.34 | 71.10 | 71.80 | 71.80 | 548,120.73 | 765,126.00 |
| 12/11/2024 | 72.00 | 73.31 | 70.77 | 71.80 | 71.80 | 675,944.52 | 943,969.00 |
| 12/10/2024 | 71.90 | 72.40 | 70.81 | 71.05 | 71.05 | 669,936.22 | 938,983.00 |
| 12/09/2024 | 70.00 | 71.74 | 69.85 | 71.50 | 71.50 | 800,750.34 | 1,123,144.00 |
| 12/06/2024 | 70.11 | 71.00 | 69.16 | 70.90 | 70.90 | 742,217.90 | 1,053,332.00 |
| 12/05/2024 | 69.92 | 72.00 | 69.92 | 70.50 | 70.50 | 339,251.65 | 480,867.00 |
| 12/04/2024 | 72.00 | 72.28 | 70.62 | 71.17 | 71.17 | 706,134.61 | 995,126.00 |
| 12/03/2024 | 72.00 | 72.00 | 70.59 | 70.70 | 70.70 | 1,429,688.99 | 2,013,402.00 |
| 12/02/2024 | 71.00 | 72.50 | 70.90 | 71.80 | 71.80 | 888,328.98 | 1,246,070.00 |
| 11/29/2024 | 71.20 | 71.30 | 70.25 | 70.95 | 70.95 | 702,840.20 | 989,517.00 |
| 11/28/2024 | 72.06 | 72.06 | 69.84 | 71.20 | 71.20 | 284,506.79 | 399,215.00 |
| 11/27/2024 | 72.00 | 72.00 | 70.80 | 71.26 | 71.26 | 616,599.66 | 866,325.00 |
| 11/26/2024 | 71.51 | 71.51 | 70.42 | 71.19 | 71.19 | 1,157,145.64 | 1,628,734.00 |
| 11/25/2024 | 70.60 | 72.49 | 70.60 | 71.00 | 71.00 | 2,174,160.42 | 3,050,129.00 |
| 11/22/2024 | 72.00 | 72.00 | 70.18 | 71.00 | 71.00 | 1,164,711.06 | 1,641,977.00 |
| 11/21/2024 | 71.80 | 73.50 | 71.17 | 71.40 | 71.40 | 1,195,969.18 | 1,669,055.00 |
| 11/20/2024 | 71.10 | 72.50 | 70.75 | 71.85 | 71.85 | 1,906,189.24 | 2,658,554.00 |
| 11/19/2024 | 72.63 | 73.26 | 69.74 | 71.20 | 71.20 | 2,632,414.21 | 3,711,135.00 |
| 11/15/2024 | 72.09 | 72.09 | 69.55 | 70.93 | 70.93 | 908,554.53 | 1,289,901.00 |
| 11/14/2024 | 68.50 | 70.83 | 68.50 | 70.50 | 70.50 | 1,729,003.34 | 2,475,438.00 |
| 11/13/2024 | 68.80 | 72.00 | 67.93 | 68.90 | 68.90 | 1,153,303.82 | 1,677,725.00 |
| 11/12/2024 | 66.89 | 71.00 | 66.89 | 68.82 | 68.82 | 781,964.99 | 1,143,122.00 |
| 11/11/2024 | 69.86 | 69.86 | 67.56 | 68.60 | 68.60 | 565,601.69 | 829,690.00 |
| 11/08/2024 | 66.85 | 69.99 | 65.54 | 68.23 | 68.23 | 1,151,445.00 | 1,702,043.00 |
| 11/07/2024 | 66.40 | 67.98 | 66.39 | 66.90 | 66.90 | 518,196.92 | 770,717.00 |
| 11/06/2024 | 66.80 | 67.99 | 66.10 | 66.30 | 66.30 | 238,798.52 | 358,486.00 |
| 11/05/2024 | 64.30 | 65.89 | 63.50 | 65.89 | 65.89 | 1,747,985.81 | 2,721,297.00 |
| 11/04/2024 | 62.97 | 64.90 | 62.97 | 64.15 | 64.15 | 825,013.91 | 1,283,517.00 |
| 11/01/2024 | 64.57 | 65.20 | 63.53 | 63.84 | 63.84 | 782,215.25 | 1,219,847.00 |
| 10/31/2024 | 61.76 | 64.90 | 61.60 | 63.00 | 63.00 | 380,099.78 | 602,468.00 |
| 10/30/2024 | 63.30 | 65.49 | 62.75 | 63.34 | 63.34 | 775,981.03 | 1,227,110.00 |
| 10/29/2024 | 65.00 | 65.01 | 63.26 | 64.10 | 64.10 | 1,020,586.05 | 1,583,664.00 |
| 10/28/2024 | 64.67 | 64.90 | 63.00 | 64.00 | 64.00 | 942,811.19 | 1,474,536.00 |
| 10/25/2024 | 62.38 | 63.30 | 60.89 | 63.10 | 63.10 | 1,275,801.86 | 2,047,370.00 |
| 10/24/2024 | 60.99 | 62.96 | 60.01 | 60.88 | 60.88 | 1,358,072.14 | 2,244,108.00 |
| 10/23/2024 | 61.05 | 61.05 | 58.94 | 59.59 | 59.59 | 600,491.08 | 1,010,023.00 |
| 10/22/2024 | 60.20 | 60.20 | 58.42 | 59.57 | 59.57 | 814,448.67 | 1,365,283.00 |
| 10/21/2024 | 61.84 | 61.84 | 59.70 | 60.20 | 60.20 | 553,182.13 | 920,521.00 |
| 10/18/2024 | 60.00 | 61.50 | 60.00 | 60.40 | 60.40 | 1,066,116.32 | 1,766,021.00 |
| 10/17/2024 | 60.10 | 60.91 | 60.00 | 60.43 | 60.43 | 1,392,150.70 | 2,311,157.00 |
| 10/16/2024 | 62.52 | 63.00 | 61.10 | 61.20 | 61.20 | 1,111,151.58 | 1,802,554.00 |
| 10/15/2024 | 61.30 | 63.00 | 61.30 | 62.20 | 62.20 | 1,786,434.53 | 2,887,923.00 |
| 10/14/2024 | 62.00 | 62.20 | 59.85 | 61.26 | 61.26 | 1,979,549.15 | 3,250,904.00 |
| 10/10/2024 | 62.48 | 62.48 | 59.34 | 60.81 | 60.81 | 2,196,828.34 | 3,678,696.00 |
| 10/09/2024 | 58.51 | 63.00 | 58.50 | 60.06 | 60.06 | 3,070,337.67 | 5,125,086.00 |
| 10/08/2024 | 56.10 | 59.00 | 56.10 | 58.20 | 58.20 | 1,111,213.42 | 1,917,570.00 |
| 10/07/2024 | 55.80 | 58.00 | 54.97 | 57.51 | 57.51 | 1,555,981.45 | 2,725,411.00 |
| 10/04/2024 | 56.50 | 57.49 | 56.27 | 56.76 | 56.76 | 1,287,553.04 | 2,274,442.00 |
| 10/03/2024 | 55.60 | 57.70 | 55.60 | 56.35 | 56.35 | 840,935.76 | 1,494,348.00 |
| 10/02/2024 | 56.00 | 56.32 | 55.10 | 55.50 | 55.50 | 1,140,228.57 | 2,051,774.00 |
| 10/01/2024 | 53.66 | 57.00 | 53.66 | 55.49 | 55.49 | 393,478.33 | 709,196.00 |
| 09/30/2024 | 55.00 | 55.40 | 54.30 | 55.04 | 55.04 | 751,971.10 | 1,369,151.00 |
| 09/27/2024 | 54.30 | 54.90 | 53.48 | 54.85 | 54.85 | 258,351.84 | 476,978.00 |
| 09/26/2024 | 54.25 | 55.06 | 53.67 | 54.13 | 54.13 | 653,371.24 | 1,209,039.00 |
| 09/25/2024 | 54.62 | 54.62 | 53.96 | 54.25 | 54.25 | 663,053.28 | 1,219,572.00 |
| 09/24/2024 | 55.50 | 55.50 | 53.50 | 54.30 | 54.30 | 299,247.44 | 550,885.00 |
| 09/23/2024 | 54.30 | 56.00 | 53.19 | 54.55 | 54.55 | 543,409.78 | 997,675.00 |
| 09/20/2024 | 54.00 | 56.50 | 53.55 | 54.30 | 54.30 | 738,816.65 | 1,363,156.00 |
| 09/19/2024 | 53.84 | 55.00 | 53.84 | 54.51 | 54.51 | 599,858.45 | 1,100,451.00 |
| 09/18/2024 | 55.99 | 55.99 | 52.74 | 53.83 | 53.83 | 1,267,697.85 | 2,360,574.00 |
| 09/17/2024 | 54.00 | 54.00 | 52.84 | 53.39 | 53.39 | 1,790,658.36 | 3,342,802.00 |
| 09/16/2024 | 53.10 | 56.00 | 52.40 | 53.30 | 53.30 | 376,572.55 | 705,899.00 |
| 09/13/2024 | 51.50 | 52.24 | 51.00 | 52.10 | 52.10 | 656,190.14 | 1,269,022.00 |
| 09/12/2024 | 50.01 | 51.22 | 50.00 | 50.97 | 50.97 | 1,491,627.04 | 2,935,233.00 |
| 09/11/2024 | 51.00 | 51.69 | 50.00 | 50.50 | 50.50 | 1,048,371.48 | 2,076,103.00 |
| 09/10/2024 | 52.50 | 52.50 | 50.21 | 50.50 | 50.50 | 454,890.63 | 899,118.00 |
| 09/09/2024 | 51.29 | 51.34 | 49.50 | 50.85 | 50.85 | 434,459.31 | 859,939.00 |
| 09/06/2024 | 50.99 | 52.90 | 49.25 | 50.60 | 50.60 | 1,140,821.02 | 2,279,209.00 |
| 09/05/2024 | 49.60 | 51.00 | 49.60 | 50.15 | 50.15 | 311,934.74 | 618,211.00 |
| 09/04/2024 | 50.00 | 50.70 | 48.62 | 49.70 | 49.70 | 130,425.22 | 262,620.00 |
| 09/03/2024 | 51.00 | 51.00 | 48.52 | 49.70 | 49.70 | 182,082.84 | 364,749.00 |
| 09/02/2024 | 49.40 | 51.34 | 48.66 | 51.00 | 51.00 | 58,048.31 | 113,966.00 |
| 08/30/2024 | 50.99 | 51.00 | 49.26 | 50.39 | 50.39 | 220,084.91 | 437,489.00 |
| 08/29/2024 | 49.90 | 50.89 | 49.30 | 50.10 | 50.10 | 129,225.89 | 256,297.00 |
| 08/28/2024 | 47.89 | 49.70 | 47.89 | 49.30 | 49.30 | 79,047.30 | 160,542.00 |
| 08/27/2024 | 49.50 | 49.50 | 48.20 | 48.30 | 48.30 | 127,177.59 | 260,480.00 |
| 08/26/2024 | 48.10 | 49.20 | 47.82 | 48.64 | 48.64 | 69,492.84 | 143,199.00 |
| 08/23/2024 | 48.25 | 48.90 | 47.26 | 48.73 | 48.73 | 55,434.34 | 114,323.00 |
| 08/22/2024 | 47.80 | 47.98 | 46.50 | 47.98 | 47.98 | 82,927.31 | 174,228.00 |
| 08/21/2024 | 48.30 | 49.40 | 47.48 | 47.70 | 47.70 | 25,327.57 | 52,567.00 |
| 08/20/2024 | 47.96 | 49.49 | 47.96 | 49.00 | 49.00 | 14,945.22 | 30,573.00 |
| 08/19/2024 | 49.00 | 49.90 | 47.55 | 49.19 | 49.19 | 34,799.71 | 71,265.00 |
| 08/16/2024 | 47.47 | 49.30 | 47.47 | 49.00 | 49.00 | 36,639.61 | 74,873.00 |
| 08/15/2024 | 49.09 | 49.89 | 47.96 | 48.69 | 48.69 | 67,405.65 | 139,053.00 |
| 08/14/2024 | 47.85 | 47.90 | 46.00 | 47.90 | 47.90 | 61,608.42 | 130,902.00 |
| 08/13/2024 | 46.03 | 49.00 | 46.03 | 47.40 | 47.40 | 26,617.77 | 56,394.00 |
| 08/12/2024 | 44.50 | 46.99 | 44.00 | 46.00 | 46.00 | 69,949.23 | 151,954.00 |
| 08/09/2024 | 47.20 | 47.20 | 45.75 | 46.00 | 46.00 | 75,015.55 | 161,896.00 |
| 08/08/2024 | 47.00 | 47.00 | 45.40 | 46.50 | 46.50 | 51,899.51 | 112,605.00 |
| 08/07/2024 | 46.00 | 47.00 | 45.11 | 46.65 | 46.65 | 60,817.14 | 131,463.00 |
| 08/06/2024 | 45.00 | 46.75 | 44.14 | 46.00 | 46.00 | 71,298.81 | 157,758.00 |
| 08/05/2024 | 44.00 | 44.80 | 41.00 | 44.80 | 44.80 | 32,642.86 | 73,796.00 |
| 08/02/2024 | 47.50 | 47.50 | 44.02 | 45.70 | 45.70 | 88,325.12 | 193,608.00 |
| 08/01/2024 | 48.00 | 48.00 | 45.80 | 46.74 | 46.74 | 33,126.17 | 71,534.00 |
| 07/31/2024 | 43.10 | 47.00 | 43.10 | 47.00 | 47.00 | 35,780.86 | 77,519.00 |
| 07/30/2024 | 46.00 | 46.80 | 44.61 | 45.21 | 45.21 | 91,735.07 | 200,073.00 |
| 07/29/2024 | 45.49 | 46.39 | 44.50 | 46.22 | 46.22 | 128,494.79 | 283,505.00 |
| 07/26/2024 | 43.76 | 45.50 | 43.10 | 45.49 | 45.49 | 59,142.51 | 130,793.00 |
| 07/25/2024 | 44.56 | 44.99 | 43.67 | 44.25 | 44.25 | 55,354.87 | 124,093.00 |
| 07/24/2024 | 46.58 | 46.58 | 44.51 | 44.55 | 44.55 | 92,858.87 | 206,630.00 |
| 07/23/2024 | 44.51 | 46.93 | 44.51 | 45.55 | 45.55 | 804,880.16 | 1,752,948.00 |
| 07/22/2024 | 45.00 | 45.80 | 43.74 | 45.80 | 45.80 | 161,338.80 | 359,102.00 |
| 07/19/2024 | 45.54 | 45.54 | 44.30 | 44.50 | 44.50 | 134,936.87 | 301,782.00 |
| 07/18/2024 | 45.00 | 45.99 | 44.00 | 45.80 | 45.80 | 181,517.26 | 404,012.00 |
| 07/17/2024 | 43.00 | 46.00 | 43.00 | 44.60 | 44.60 | 37,726.40 | 84,019.00 |
| 07/16/2024 | 44.00 | 47.00 | 38.60 | 44.00 | 44.00 | 118,555.43 | 268,688.00 |
| 07/15/2024 | 46.47 | 46.60 | 43.20 | 44.50 | 44.50 | 368,414.60 | 814,780.00 |
| 07/12/2024 | 48.00 | 48.00 | 46.00 | 46.49 | 46.49 | 75,239.88 | 162,395.00 |
| 07/11/2024 | 47.30 | 50.79 | 46.27 | 46.95 | 46.95 | 225,061.92 | 474,932.00 |
| 07/10/2024 | 47.00 | 47.95 | 45.58 | 47.00 | 47.00 | 87,556.79 | 187,170.00 |
| 07/08/2024 | 44.45 | 47.10 | 44.45 | 46.49 | 46.49 | 25,663.63 | 56,722.00 |
| 07/05/2024 | 47.00 | 49.50 | 46.00 | 47.24 | 47.24 | 37,059.12 | 78,533.00 |
| 07/04/2024 | 47.00 | 50.00 | 46.12 | 47.30 | 47.30 | 25,804.59 | 54,119.00 |
| 07/03/2024 | 47.20 | 47.96 | 46.00 | 46.75 | 46.75 | 26,914.99 | 57,141.00 |
| 07/02/2024 | 45.05 | 48.00 | 45.00 | 46.75 | 46.75 | 61,783.04 | 132,472.00 |
| 07/01/2024 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | 79,752.30 | 169,776.00 |
| 06/28/2024 | 48.11 | 50.50 | 48.11 | 48.00 | 48.00 | 38,638.91 | 78,336.00 |
| 06/27/2024 | 50.00 | 50.29 | 48.53 | 49.50 | 49.50 | 90,055.61 | 181,951.00 |
| 06/26/2024 | 49.20 | 49.95 | 48.50 | 49.74 | 49.74 | 71,137.33 | 143,726.00 |
| 06/25/2024 | 48.50 | 50.00 | 48.10 | 49.10 | 49.10 | 40,217.36 | 82,535.00 |
| 06/24/2024 | 49.80 | 50.30 | 47.50 | 48.30 | 48.30 | 10,409.17 | 21,232.00 |
| 06/19/2024 | 51.00 | 51.40 | 49.31 | 49.80 | 49.80 | 15,715.89 | 30,898.00 |
| 06/18/2024 | 50.50 | 51.25 | 49.22 | 51.00 | 51.00 | 101,780.29 | 201,513.00 |
| 06/14/2024 | 50.00 | 51.00 | 49.35 | 50.50 | 50.50 | 58,768.11 | 116,535.00 |
| 06/13/2024 | 50.30 | 52.88 | 49.03 | 50.00 | 50.00 | 119,850.26 | 240,052.00 |
| 06/12/2024 | 49.02 | 50.30 | 45.30 | 48.48 | 48.48 | 247,300.94 | 514,476.00 |
| 06/11/2024 | 49.00 | 50.60 | 46.00 | 47.50 | 47.50 | 27,709.63 | 58,323.00 |
| 06/10/2024 | 48.00 | 49.00 | 45.00 | 49.00 | 49.00 | 74,267.82 | 155,094.00 |
| 06/07/2024 | 44.00 | 48.00 | 43.00 | 47.95 | 47.95 | 74,735.84 | 161,392.00 |
| 06/06/2024 | 47.00 | 47.50 | 43.00 | 44.40 | 44.40 | 105,684.90 | 233,460.00 |
| 06/05/2024 | 48.00 | 49.00 | 47.00 | 47.30 | 47.30 | 97,901.97 | 205,269.00 |
| 06/04/2024 | 49.35 | 49.97 | 47.00 | 48.98 | 48.98 | 110,180.44 | 228,059.00 |
| 06/03/2024 | 50.50 | 50.99 | 49.00 | 49.60 | 49.60 | 125,054.20 | 250,416.00 |
| 05/31/2024 | 54.00 | 56.51 | 50.50 | 51.00 | 51.00 | 261,126.14 | 509,298.00 |
| 05/30/2024 | 51.03 | 53.99 | 51.00 | 53.80 | 53.80 | 54,387.19 | 104,833.00 |
| 05/29/2024 | 50.51 | 51.54 | 50.00 | 50.90 | 50.90 | 58,340.26 | 114,147.00 |
| 05/28/2024 | 49.00 | 50.98 | 48.50 | 50.80 | 50.80 | 52,949.68 | 107,010.00 |
| 05/27/2024 | 47.35 | 49.53 | 47.35 | 49.42 | 49.42 | 29,701.55 | 60,795.00 |
| 05/24/2024 | 49.00 | 50.50 | 44.89 | 48.11 | 48.11 | 88,784.56 | 182,481.00 |
| 05/23/2024 | 50.00 | 50.50 | 48.01 | 49.00 | 49.00 | 101,221.93 | 206,532.00 |
| 05/22/2024 | 51.52 | 51.52 | 49.11 | 50.00 | 50.00 | 134,202.08 | 268,154.00 |
| 05/21/2024 | 53.00 | 53.90 | 51.04 | 51.75 | 51.75 | 306,774.29 | 590,953.00 |
| 05/20/2024 | 53.00 | 54.00 | 52.00 | 53.15 | 53.15 | 39,341.01 | 73,568.00 |
| 05/17/2024 | 54.30 | 54.30 | 52.53 | 54.30 | 54.30 | 158,522.50 | 298,204.00 |
| 05/16/2024 | 56.45 | 56.45 | 53.91 | 54.55 | 54.55 | 141,582.15 | 259,254.00 |
| 05/15/2024 | 54.52 | 55.44 | 54.00 | 55.44 | 55.44 | 72,978.68 | 134,091.00 |
| 05/14/2024 | 53.80 | 56.51 | 53.75 | 53.75 | 53.75 | 93,701.52 | 171,589.00 |
| 05/13/2024 | 53.80 | 54.40 | 52.50 | 53.80 | 53.80 | 52,968.80 | 98,748.00 |
| 05/10/2024 | 54.00 | 55.90 | 52.52 | 53.79 | 53.79 | 121,852.29 | 224,855.00 |
| 05/09/2024 | 55.00 | 55.00 | 53.01 | 53.25 | 53.25 | 81,584.10 | 152,692.00 |
| 05/08/2024 | 55.01 | 55.01 | 53.00 | 54.70 | 54.70 | 37,898.41 | 69,814.00 |
| 05/07/2024 | 54.00 | 57.00 | 53.98 | 55.00 | 55.00 | 71,468.33 | 131,297.00 |
| 05/06/2024 | 53.51 | 56.60 | 53.51 | 54.90 | 54.90 | 53,738.35 | 97,793.00 |
| 05/03/2024 | 54.04 | 56.31 | 54.04 | 55.00 | 55.00 | 103,963.23 | 188,192.00 |
| 05/02/2024 | 55.30 | 57.50 | 53.91 | 55.50 | 55.50 | 90,369.74 | 162,994.00 |
| 04/30/2024 | 56.50 | 57.56 | 55.01 | 55.30 | 55.30 | 45,681.15 | 81,925.00 |
| 04/29/2024 | 55.29 | 56.01 | 54.49 | 56.00 | 56.00 | 176,116.10 | 320,099.00 |
| 04/26/2024 | 54.61 | 57.00 | 54.50 | 55.29 | 55.29 | 75,689.75 | 137,176.00 |
| 04/25/2024 | 53.35 | 54.98 | 53.00 | 54.60 | 54.60 | 83,625.75 | 153,935.00 |
| 04/24/2024 | 55.00 | 55.24 | 54.00 | 55.00 | 55.00 | 49,510.78 | 90,428.00 |
| 04/23/2024 | 56.00 | 57.55 | 52.00 | 55.89 | 55.89 | 136,379.78 | 246,306.00 |
| 04/22/2024 | 55.00 | 56.99 | 54.01 | 56.98 | 56.98 | 68,663.51 | 122,333.00 |
| 04/19/2024 | 53.20 | 55.50 | 53.10 | 55.09 | 55.09 | 93,086.56 | 171,258.00 |
| 04/18/2024 | 50.50 | 55.99 | 50.50 | 54.20 | 54.20 | 39,210.61 | 72,722.00 |
| 04/17/2024 | 50.75 | 52.99 | 50.75 | 52.00 | 52.00 | 69,213.32 | 133,564.00 |
| 04/16/2024 | 50.00 | 51.50 | 49.00 | 50.75 | 50.75 | 142,289.41 | 281,858.00 |
| 04/15/2024 | 54.00 | 54.00 | 50.01 | 50.50 | 50.50 | 195,512.45 | 379,732.00 |
| 04/12/2024 | 53.50 | 53.50 | 52.01 | 53.00 | 53.00 | 95,349.01 | 180,964.00 |
| 04/11/2024 | 51.90 | 54.00 | 50.51 | 53.00 | 53.00 | 96,204.73 | 182,893.00 |
| 04/10/2024 | 54.70 | 55.80 | 53.00 | 53.50 | 53.50 | 56,346.91 | 105,288.00 |
| 04/09/2024 | 56.00 | 57.00 | 54.57 | 54.65 | 54.65 | 106,701.61 | 191,897.00 |
| 04/08/2024 | 52.70 | 56.50 | 52.25 | 56.00 | 56.00 | 126,160.17 | 229,604.00 |
| 04/05/2024 | 51.42 | 54.00 | 51.42 | 52.70 | 52.70 | 129,787.91 | 244,404.00 |
| 04/04/2024 | 53.80 | 53.80 | 52.00 | 53.00 | 53.00 | 69,471.33 | 132,120.00 |
| 04/03/2024 | 50.00 | 52.50 | 50.00 | 52.45 | 52.45 | 178,865.92 | 345,548.00 |
| 03/27/2024 | 52.00 | 52.99 | 51.10 | 51.50 | 51.50 | 74,084.66 | 142,466.00 |
| 03/26/2024 | 52.55 | 53.10 | 51.00 | 51.99 | 51.99 | 48,238.78 | 92,381.00 |
| 03/25/2024 | 50.22 | 54.00 | 50.00 | 51.90 | 51.90 | 86,216.71 | 166,361.00 |
| 03/22/2024 | 51.20 | 53.50 | 49.51 | 50.22 | 50.22 | 40,857.47 | 79,528.00 |
| 03/21/2024 | 49.10 | 51.70 | 49.06 | 50.00 | 50.00 | 175,781.45 | 354,094.00 |
| 03/20/2024 | 48.40 | 50.98 | 48.23 | 49.05 | 49.05 | 159,633.50 | 326,557.00 |
| 03/19/2024 | 46.40 | 49.00 | 46.05 | 48.49 | 48.49 | 53,667.73 | 112,594.00 |
| 03/18/2024 | 46.00 | 48.10 | 45.60 | 46.30 | 46.30 | 49,203.84 | 105,871.00 |
| 03/15/2024 | 43.60 | 46.00 | 43.60 | 46.00 | 46.00 | 90,279.04 | 198,155.00 |
| 03/14/2024 | 43.90 | 44.80 | 42.70 | 44.00 | 44.00 | 34,102.40 | 77,638.00 |
| 03/13/2024 | 44.20 | 45.30 | 44.00 | 44.01 | 44.01 | 35,353.47 | 78,345.00 |
| 03/12/2024 | 43.50 | 44.20 | 42.50 | 44.20 | 44.20 | 134,991.46 | 310,403.00 |
| 03/11/2024 | 43.98 | 44.50 | 42.41 | 43.50 | 43.50 | 453,849.51 | 1,065,543.00 |
| 03/08/2024 | 44.00 | 44.93 | 43.56 | 43.88 | 43.88 | 49,491.35 | 112,721.00 |
| 03/07/2024 | 46.90 | 46.90 | 44.20 | 45.00 | 45.00 | 34,731.21 | 77,022.00 |
| 03/06/2024 | 45.00 | 46.50 | 44.80 | 46.50 | 46.50 | 96,567.30 | 210,275.00 |
| 03/05/2024 | 45.54 | 46.32 | 43.92 | 46.00 | 46.00 | 34,001.05 | 74,762.00 |
| 03/04/2024 | 45.00 | 46.50 | 45.00 | 45.60 | 45.60 | 25,085.90 | 54,528.00 |
| 03/01/2024 | 44.50 | 45.83 | 43.50 | 44.91 | 44.91 | 30,096.43 | 67,102.00 |
| 02/29/2024 | 45.20 | 45.75 | 42.76 | 44.50 | 44.50 | 17,058.94 | 38,976.00 |
| 02/28/2024 | 43.14 | 44.04 | 41.51 | 43.92 | 43.92 | 15,380.89 | 35,561.00 |
| 02/27/2024 | 44.00 | 44.20 | 42.75 | 42.75 | 42.75 | 41,148.35 | 94,982.00 |
| 02/26/2024 | 44.00 | 45.75 | 43.00 | 44.20 | 44.20 | 21,702.64 | 49,267.00 |
| 02/23/2024 | 43.60 | 45.00 | 43.50 | 44.30 | 44.30 | 72,675.75 | 163,003.00 |
| 02/22/2024 | 41.90 | 44.50 | 41.90 | 43.84 | 43.84 | 21,069.53 | 48,061.00 |
| 02/21/2024 | 43.15 | 44.00 | 42.00 | 43.20 | 43.20 | 8,391.33 | 19,488.00 |
| 02/20/2024 | 42.90 | 44.50 | 42.90 | 43.15 | 43.15 | 51,161.67 | 118,071.00 |
| 02/19/2024 | 42.15 | 44.00 | 42.12 | 42.90 | 42.90 | 48,503.61 | 111,802.00 |
| 02/16/2024 | 42.00 | 42.92 | 40.85 | 42.12 | 42.12 | 38,682.05 | 91,532.00 |
| 02/15/2024 | 40.50 | 42.00 | 37.00 | 41.10 | 41.10 | 37,445.29 | 92,333.00 |
| 02/14/2024 | 39.53 | 41.00 | 39.10 | 41.00 | 41.00 | 12,890.23 | 31,561.00 |
| 02/09/2024 | 39.40 | 41.79 | 39.40 | 41.00 | 41.00 | 62,969.53 | 153,931.00 |
| 02/08/2024 | 40.00 | 41.40 | 40.00 | 40.58 | 40.58 | 15,774.62 | 38,714.00 |
| 02/07/2024 | 41.20 | 41.30 | 38.50 | 40.29 | 40.29 | 315,393.31 | 785,571.00 |
| 02/06/2024 | 42.40 | 43.00 | 41.50 | 42.50 | 42.50 | 68,782.28 | 163,266.00 |
| 02/05/2024 | 42.00 | 42.50 | 42.00 | 42.40 | 42.40 | 26,185.84 | 61,979.00 |
| 02/02/2024 | 40.80 | 42.22 | 40.80 | 42.20 | 42.20 | 21,862.47 | 52,394.00 |
| 02/01/2024 | 40.85 | 42.00 | 40.75 | 42.00 | 42.00 | 49,741.41 | 120,035.00 |
| 01/31/2024 | 41.99 | 42.50 | 41.00 | 41.00 | 41.00 | 62,000.74 | 150,542.00 |
| 01/30/2024 | 41.80 | 41.80 | 41.00 | 41.30 | 41.30 | 22,560.69 | 54,457.00 |
| 01/29/2024 | 41.00 | 42.40 | 41.00 | 41.86 | 41.86 | 27,359.80 | 65,187.00 |
| 01/26/2024 | 42.20 | 43.60 | 42.20 | 42.51 | 42.51 | 34,849.23 | 80,576.00 |
| 01/25/2024 | 43.20 | 43.80 | 43.00 | 43.50 | 43.50 | 97,875.98 | 226,325.00 |
| 01/24/2024 | 42.00 | 43.50 | 42.00 | 43.44 | 43.44 | 386,858.16 | 893,421.00 |
| 01/23/2024 | 42.00 | 43.49 | 40.70 | 43.00 | 43.00 | 356,696.01 | 836,011.00 |
| 01/22/2024 | 41.45 | 42.50 | 40.50 | 42.00 | 42.00 | 16,945.70 | 40,922.00 |
| 01/19/2024 | 40.85 | 41.98 | 40.85 | 41.40 | 41.40 | 5,848.93 | 14,142.00 |
| 01/18/2024 | 42.00 | 42.50 | 40.80 | 40.82 | 40.82 | 7,207.86 | 17,318.00 |
| 01/17/2024 | 42.00 | 42.00 | 40.01 | 41.20 | 41.20 | 45,753.63 | 110,257.00 |
| 01/16/2024 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | 83,869.73 | 203,424.00 |
| 01/15/2024 | 41.90 | 42.61 | 40.80 | 42.00 | 42.00 | 24,181.68 | 57,650.00 |
| 01/12/2024 | 41.80 | 42.30 | 40.10 | 41.60 | 41.60 | 102,669.61 | 245,861.00 |
| 01/11/2024 | 40.00 | 42.00 | 40.00 | 41.80 | 41.80 | 166,556.48 | 400,918.00 |
| 01/10/2024 | 37.60 | 40.97 | 37.60 | 39.75 | 39.75 | 80,648.25 | 204,836.00 |
| 01/09/2024 | 41.00 | 41.00 | 38.00 | 38.75 | 38.75 | 69,284.13 | 177,355.00 |
| 01/08/2024 | 41.20 | 41.40 | 39.34 | 40.00 | 40.00 | 40,396.47 | 99,423.00 |
| 01/05/2024 | 40.44 | 41.60 | 40.00 | 40.71 | 40.71 | 71,604.25 | 176,026.00 |
| 01/04/2024 | 41.60 | 42.00 | 41.60 | 41.80 | 41.80 | 85,454.18 | 203,582.00 |
| 01/03/2024 | 43.00 | 43.05 | 41.50 | 42.00 | 42.00 | 65,523.69 | 156,160.00 |
| 01/02/2024 | 42.00 | 43.00 | 41.40 | 42.50 | 42.50 | 34,542.03 | 81,298.00 |
| 12/29/2023 | 42.00 | 43.00 | 40.50 | 42.30 | 42.30 | 5,524.54 | 13,266.00 |
| 12/28/2023 | 41.69 | 43.20 | 41.69 | 42.00 | 42.00 | 57,329.58 | 135,512.00 |
| 12/27/2023 | 42.00 | 43.00 | 41.72 | 42.00 | 42.00 | 17,631.72 | 41,277.00 |
| 12/26/2023 | 42.00 | 43.22 | 42.00 | 43.00 | 43.00 | 35,326.78 | 82,993.00 |
| 12/22/2023 | 44.00 | 47.00 | 42.50 | 42.50 | 42.50 | 82,398.67 | 192,172.00 |
| 12/21/2023 | 41.19 | 43.49 | 41.10 | 43.49 | 43.49 | 24,729.71 | 57,516.00 |
| 12/20/2023 | 43.25 | 46.00 | 43.25 | 43.70 | 43.70 | 93,332.37 | 209,427.00 |
| 12/19/2023 | 43.00 | 45.99 | 42.91 | 44.00 | 44.00 | 94,398.41 | 214,962.00 |
| 12/18/2023 | 43.50 | 45.85 | 42.00 | 43.50 | 43.50 | 33,121.88 | 75,226.00 |
| 12/15/2023 | 43.15 | 44.00 | 41.00 | 43.50 | 43.50 | 59,719.26 | 142,139.00 |
| 12/14/2023 | 42.58 | 43.80 | 42.00 | 43.15 | 43.15 | 158,161.73 | 367,708.00 |
| 12/13/2023 | 43.15 | 44.10 | 39.20 | 42.00 | 42.00 | 24,166.93 | 57,443.00 |
| 12/12/2023 | 41.00 | 42.35 | 41.00 | 42.00 | 42.00 | 51,236.49 | 122,422.00 |
| 12/11/2023 | 41.50 | 43.00 | 41.50 | 42.35 | 42.35 | 5,150.56 | 12,068.00 |
| 12/07/2023 | 41.60 | 46.00 | 40.50 | 41.00 | 41.00 | 18,705.18 | 44,177.00 |
| 12/06/2023 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 13,176.09 | 31,291.00 |
| 12/05/2023 | 41.00 | 43.00 | 40.03 | 41.08 | 41.08 | 13,156.14 | 31,990.00 |
| 12/04/2023 | 41.45 | 42.00 | 40.00 | 41.50 | 41.50 | 8,258.28 | 20,046.00 |
| 12/01/2023 | 38.05 | 42.00 | 38.05 | 42.00 | 42.00 | 59,652.17 | 143,655.00 |
| 11/30/2023 | 40.00 | 41.00 | 38.00 | 41.00 | 41.00 | 24,476.19 | 60,994.00 |
| 11/29/2023 | 37.90 | 40.00 | 37.90 | 39.89 | 39.89 | 16,416.15 | 41,387.00 |
| 11/28/2023 | 38.00 | 40.00 | 38.00 | 38.10 | 38.10 | 96,446.10 | 253,062.00 |
| 11/27/2023 | 39.84 | 39.84 | 38.00 | 39.84 | 39.84 | 28,623.36 | 73,854.00 |
| 11/24/2023 | 39.50 | 41.50 | 37.90 | 41.50 | 41.50 | 18,755.67 | 46,700.00 |
| 11/23/2023 | 38.00 | 39.00 | 36.00 | 38.00 | 38.00 | 63,555.72 | 170,012.00 |
| 11/22/2023 | 38.00 | 38.70 | 36.10 | 37.00 | 37.00 | 35,950.79 | 94,205.00 |
| 11/21/2023 | 34.01 | 37.50 | 34.01 | 36.51 | 36.51 | 36,798.67 | 100,152.00 |
| 11/17/2023 | 34.25 | 36.00 | 34.25 | 34.25 | 34.25 | 5,493.90 | 15,668.00 |
| 11/16/2023 | 34.00 | 34.70 | 34.00 | 34.00 | 34.00 | 5,487.34 | 16,007.00 |
| 11/15/2023 | 33.50 | 35.30 | 33.50 | 34.60 | 34.60 | 11,380.43 | 32,893.00 |
| 11/14/2023 | 34.00 | 35.00 | 34.00 | 34.01 | 34.01 | 13,635.02 | 39,842.00 |
| 11/13/2023 | 34.00 | 35.00 | 33.30 | 34.49 | 34.49 | 23,834.81 | 69,988.00 |
| 11/10/2023 | 34.00 | 34.50 | 33.10 | 34.00 | 34.00 | 17,768.69 | 52,501.00 |
| 11/09/2023 | 33.80 | 34.90 | 33.50 | 34.50 | 34.50 | 30,686.64 | 90,386.00 |
| 11/08/2023 | 33.00 | 34.49 | 33.00 | 34.49 | 34.49 | 12,796.20 | 37,939.00 |
| 11/07/2023 | 33.60 | 35.00 | 33.02 | 33.40 | 33.40 | 6,351.42 | 18,902.00 |
| 11/03/2023 | 33.60 | 35.00 | 33.02 | 35.00 | 35.00 | 3,009.97 | 8,757.00 |
| 11/02/2023 | 33.10 | 35.20 | 33.10 | 34.99 | 34.99 | 7,603.17 | 22,432.00 |
| 11/01/2023 | 32.50 | 33.99 | 32.50 | 33.10 | 33.10 | 5,220.47 | 15,806.00 |
| 10/31/2023 | 33.00 | 33.00 | 32.60 | 32.70 | 32.70 | 5,395.40 | 16,496.00 |
| 10/30/2023 | 33.00 | 33.00 | 32.50 | 32.60 | 32.60 | 487.12 | 1,494.00 |
| 10/27/2023 | 31.60 | 32.60 | 31.60 | 32.50 | 32.50 | 383.97 | 1,189.00 |
| 10/26/2023 | 34.00 | 35.00 | 33.50 | 33.50 | 33.50 | 423.70 | 1,247.00 |
| 10/25/2023 | 34.00 | 34.50 | 33.00 | 34.50 | 34.50 | 16,288.06 | 47,974.00 |
| 10/24/2023 | 33.00 | 34.00 | 33.00 | 33.61 | 33.61 | 3,546.51 | 10,440.00 |
| 10/23/2023 | 38.50 | 38.50 | 34.10 | 36.96 | 36.96 | 4,499.02 | 12,351.00 |
| 10/20/2023 | 35.50 | 38.89 | 35.50 | 38.50 | 38.50 | 25,928.24 | 67,900.00 |
| 10/19/2023 | 33.80 | 36.30 | 33.80 | 36.30 | 36.30 | 12,577.07 | 35,492.00 |
| 10/18/2023 | 34.00 | 35.70 | 33.00 | 35.10 | 35.10 | 3,295.26 | 9,777.00 |
| 10/17/2023 | 34.00 | 34.90 | 32.71 | 34.50 | 34.50 | 17,453.89 | 51,623.00 |
| 10/12/2023 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 5,792.08 | 17,469.00 |
| 10/11/2023 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 27,812.35 | 84,918.00 |
| 10/10/2023 | 33.00 | 34.20 | 32.44 | 33.00 | 33.00 | 10,483.43 | 31,166.00 |
| 10/09/2023 | 31.00 | 35.00 | 31.00 | 33.55 | 33.55 | 15,246.27 | 46,182.00 |
| 10/06/2023 | 30.60 | 32.50 | 30.50 | 32.50 | 32.50 | 3,921.61 | 12,450.00 |
| 10/05/2023 | 31.26 | 33.50 | 31.26 | 32.20 | 32.20 | 18,825.45 | 59,542.00 |
| 10/04/2023 | 32.00 | 33.75 | 32.00 | 33.57 | 33.57 | 7,274.99 | 22,318.00 |
| 10/03/2023 | 31.87 | 33.80 | 31.87 | 32.80 | 32.80 | 72,325.67 | 218,561.00 |
| 10/02/2023 | 33.00 | 34.00 | 33.00 | 33.20 | 33.20 | 32,840.16 | 97,080.00 |
| 09/29/2023 | 33.20 | 34.00 | 33.20 | 33.50 | 33.50 | 41,972.95 | 125,309.00 |
| 09/28/2023 | 34.60 | 35.40 | 34.60 | 35.00 | 35.00 | 3,009.90 | 8,574.00 |
| 09/27/2023 | 34.75 | 35.50 | 34.00 | 35.20 | 35.20 | 16,101.29 | 45,900.00 |
| 09/26/2023 | 34.48 | 35.55 | 34.00 | 35.00 | 35.00 | 9,750.07 | 27,773.00 |
| 09/25/2023 | 34.67 | 35.20 | 34.00 | 35.00 | 35.00 | 46,096.53 | 134,521.00 |
| 09/22/2023 | 34.75 | 35.50 | 34.35 | 35.50 | 35.50 | 9,356.41 | 26,920.00 |
| 09/21/2023 | 36.37 | 36.37 | 34.20 | 35.00 | 35.00 | 22,977.82 | 64,987.00 |
| 09/20/2023 | 37.00 | 37.00 | 35.96 | 36.00 | 36.00 | 22,826.44 | 62,654.00 |
| 09/19/2023 | 38.00 | 38.00 | 36.50 | 37.00 | 37.00 | 10,713.21 | 28,795.00 |
| 09/18/2023 | 36.54 | 37.50 | 36.10 | 37.49 | 37.49 | 14,597.54 | 39,630.00 |
| 09/15/2023 | 37.70 | 38.00 | 37.50 | 38.00 | 38.00 | 10,584.98 | 27,872.00 |
| 09/14/2023 | 37.59 | 39.50 | 36.52 | 37.71 | 37.71 | 17,492.28 | 46,439.00 |
| 09/13/2023 | 37.40 | 38.50 | 37.30 | 37.59 | 37.59 | 44,112.77 | 116,119.00 |
| 09/12/2023 | 37.26 | 38.00 | 37.00 | 38.00 | 38.00 | 17,442.02 | 46,277.00 |
| 09/11/2023 | 37.00 | 37.75 | 36.50 | 37.75 | 37.75 | 9,594.19 | 25,890.00 |
| 09/08/2023 | 39.00 | 39.00 | 37.60 | 37.60 | 37.60 | 7,591.63 | 20,002.00 |
| 09/07/2023 | 38.50 | 39.15 | 37.85 | 39.15 | 39.15 | 54,462.55 | 140,385.00 |
| 09/06/2023 | 39.34 | 39.34 | 37.80 | 38.50 | 38.50 | 28,749.07 | 74,372.00 |
| 09/05/2023 | 39.69 | 40.00 | 38.10 | 39.50 | 39.50 | 5,333.68 | 13,658.00 |
| 09/04/2023 | 40.60 | 40.68 | 38.33 | 39.81 | 39.81 | 3,657.08 | 9,192.00 |
| 09/01/2023 | 40.49 | 40.80 | 39.70 | 40.00 | 40.00 | 19,063.12 | 47,849.00 |
| 08/31/2023 | 41.50 | 41.99 | 39.32 | 39.80 | 39.80 | 10,362.57 | 25,760.00 |
| 08/30/2023 | 40.01 | 42.00 | 40.01 | 41.50 | 41.50 | 22,197.43 | 53,798.00 |
| 08/29/2023 | 41.40 | 41.63 | 39.10 | 40.30 | 40.30 | 46,576.35 | 113,895.00 |
| 08/28/2023 | 41.50 | 41.50 | 39.00 | 41.00 | 41.00 | 31,264.28 | 75,624.00 |
| 08/25/2023 | 40.50 | 42.00 | 38.50 | 41.70 | 41.70 | 21,844.86 | 53,717.00 |
| 08/24/2023 | 39.70 | 40.77 | 38.10 | 40.50 | 40.50 | 10,500.47 | 26,665.00 |
| 08/23/2023 | 39.00 | 40.77 | 38.42 | 39.50 | 39.50 | 21,604.28 | 55,177.00 |
| 08/22/2023 | 39.06 | 40.10 | 39.00 | 39.00 | 39.00 | 13,806.02 | 34,521.00 |
| 08/18/2023 | 37.00 | 39.70 | 36.50 | 39.00 | 39.00 | 8,519.73 | 22,763.00 |
| 08/17/2023 | 36.00 | 37.60 | 35.41 | 37.60 | 37.60 | 6,518.37 | 17,400.00 |
| 08/16/2023 | 35.90 | 40.00 | 34.70 | 37.00 | 37.00 | 31,430.59 | 84,135.00 |
| 08/15/2023 | 38.90 | 38.90 | 35.30 | 36.40 | 36.40 | 7,715.06 | 21,426.00 |
| 08/14/2023 | 37.02 | 38.93 | 36.16 | 38.93 | 38.93 | 84,742.36 | 228,369.00 |
| 08/11/2023 | 43.00 | 43.00 | 40.00 | 40.55 | 40.55 | 51,411.27 | 125,969.00 |
| 08/10/2023 | 39.76 | 43.00 | 39.50 | 43.00 | 43.00 | 131,293.04 | 314,195.00 |
| 08/09/2023 | 41.05 | 41.05 | 39.30 | 39.93 | 39.93 | 13,313.17 | 33,214.00 |
| 08/08/2023 | 39.86 | 41.80 | 39.86 | 41.75 | 41.75 | 94,610.21 | 229,263.00 |
| 08/07/2023 | 40.09 | 41.79 | 40.00 | 40.38 | 40.38 | 56,084.79 | 136,957.00 |
| 08/04/2023 | 40.99 | 41.00 | 39.72 | 40.60 | 40.60 | 41,498.86 | 102,118.00 |
| 08/03/2023 | 39.30 | 40.99 | 39.30 | 39.99 | 39.99 | 16,354.84 | 40,847.00 |
| 08/02/2023 | 39.00 | 40.01 | 39.00 | 39.30 | 39.30 | 43,243.52 | 110,235.00 |
| 08/01/2023 | 38.90 | 39.90 | 38.90 | 39.10 | 39.10 | 14,262.51 | 36,025.00 |
| 07/31/2023 | 38.65 | 40.00 | 38.65 | 40.00 | 40.00 | 12,092.14 | 30,355.00 |
| 07/28/2023 | 38.56 | 39.95 | 38.50 | 39.00 | 39.00 | 35,830.01 | 91,499.00 |
| 07/27/2023 | 38.20 | 38.25 | 38.10 | 38.25 | 38.25 | 78,440.69 | 205,506.00 |
| 07/26/2023 | 39.10 | 39.90 | 38.50 | 39.90 | 39.90 | 487,176.21 | 1,226,443.00 |
| 07/25/2023 | 40.00 | 40.00 | 39.09 | 39.90 | 39.90 | 28,993.64 | 73,058.00 |
| 07/24/2023 | 39.80 | 39.80 | 38.91 | 39.70 | 39.70 | 64,617.35 | 163,391.00 |
| 07/21/2023 | 39.70 | 39.72 | 38.86 | 38.86 | 38.86 | 96,043.06 | 242,717.00 |
| 07/20/2023 | 39.00 | 39.00 | 38.00 | 38.72 | 38.72 | 11,517.16 | 29,959.00 |
| 07/19/2023 | 39.50 | 39.50 | 38.50 | 39.40 | 39.40 | 13,342.51 | 34,314.00 |
| 07/18/2023 | 39.00 | 39.50 | 38.50 | 39.00 | 39.00 | 36,424.57 | 92,909.00 |
| 07/17/2023 | 37.75 | 39.30 | 37.75 | 39.30 | 39.30 | 37,064.31 | 96,425.00 |
| 07/14/2023 | 37.00 | 38.49 | 36.00 | 37.75 | 37.75 | 31,094.41 | 82,361.00 |
| 07/13/2023 | 38.85 | 39.25 | 37.77 | 38.00 | 38.00 | 15,472.16 | 100.00 |
| 07/12/2023 | 38.70 | 38.95 | 37.94 | 38.85 | 38.85 | 26,897.45 | 69,830.00 |
| 07/11/2023 | 38.00 | 39.50 | 37.99 | 38.70 | 38.70 | 32,644.96 | 84,806.00 |
| 07/10/2023 | 36.90 | 39.40 | 36.90 | 38.00 | 38.00 | 9,954.15 | 20,431.00 |
| 07/07/2023 | 36.50 | 38.00 | 36.50 | 36.62 | 36.62 | 13,234.54 | 35,968.00 |
| 07/06/2023 | 39.50 | 39.50 | 37.00 | 37.52 | 37.52 | 9,039.32 | 23,739.00 |
| 07/05/2023 | 40.00 | 43.70 | 40.00 | 40.60 | 40.60 | 9,533.58 | 23,351.00 |
| 07/04/2023 | 42.00 | 42.00 | 40.50 | 40.98 | 40.98 | 16,886.26 | 41,138.00 |
| 07/03/2023 | 40.00 | 43.20 | 40.00 | 42.00 | 42.00 | 47,617.57 | 116,881.00 |
| 06/30/2023 | 38.73 | 40.30 | 38.73 | 40.00 | 40.00 | 20,304.65 | 50,828.00 |
| 06/29/2023 | 39.00 | 40.00 | 38.50 | 39.00 | 39.00 | 64,115.63 | 164,157.00 |
| 06/28/2023 | 38.70 | 40.00 | 38.50 | 39.00 | 39.00 | 14,603.95 | 37,077.00 |
| 06/27/2023 | 38.50 | 40.00 | 38.10 | 38.75 | 38.75 | 90,043.71 | 234,921.00 |
| 06/26/2023 | 38.50 | 39.50 | 38.50 | 39.20 | 39.20 | 120,052.10 | 307,619.00 |
| 06/23/2023 | 38.10 | 39.35 | 37.50 | 38.50 | 38.50 | 7,788.53 | 20,250.00 |
| 06/22/2023 | 37.00 | 40.00 | 37.00 | 38.10 | 38.10 | 68,490.07 | 181,341.00 |
| 06/21/2023 | 35.20 | 37.00 | 35.20 | 37.00 | 37.00 | 11,076.08 | 30,154.00 |
| 06/16/2023 | 35.30 | 35.50 | 35.30 | 35.40 | 35.40 | 14,528.83 | 41,117.00 |
| 06/15/2023 | 34.76 | 35.90 | 34.50 | 35.30 | 35.30 | 5,202.31 | 14,728.00 |
| 06/14/2023 | 36.10 | 36.10 | 34.00 | 35.00 | 35.00 | 7,972.96 | 22,755.00 |
| 06/13/2023 | 35.50 | 36.18 | 35.00 | 35.20 | 35.20 | 9,245.09 | 26,134.00 |
| 06/12/2023 | 33.99 | 35.50 | 32.92 | 35.50 | 35.50 | 51,590.33 | 148,328.00 |
| 06/09/2023 | 35.00 | 35.00 | 33.60 | 34.60 | 34.60 | 17,654.45 | 50,618.00 |
| 06/08/2023 | 34.50 | 35.35 | 33.00 | 34.70 | 34.70 | 5,273.68 | 15,292.00 |
| 06/07/2023 | 34.00 | 35.50 | 34.00 | 34.50 | 34.50 | 17,954.49 | 51,891.00 |
| 06/06/2023 | 32.50 | 33.90 | 32.50 | 33.90 | 33.90 | 19,127.90 | 57,043.00 |
| 06/05/2023 | 33.99 | 33.99 | 32.00 | 32.00 | 32.00 | 15,733.71 | 46,958.00 |
| 06/02/2023 | 31.40 | 34.00 | 31.40 | 34.00 | 34.00 | 1,565.56 | 4,858.00 |
| 06/01/2023 | 32.00 | 32.25 | 31.36 | 31.80 | 31.80 | 14,964.83 | 46,567.00 |
| 05/31/2023 | 31.25 | 32.10 | 31.25 | 32.00 | 32.00 | 8,894.54 | 27,732.00 |
| 05/30/2023 | 32.79 | 32.80 | 31.50 | 32.80 | 32.80 | 11,556.95 | 35,251.00 |
| 05/29/2023 | 32.80 | 32.80 | 30.73 | 32.80 | 32.80 | 102,351.43 | 331,149.00 |
| 05/24/2023 | 32.10 | 32.80 | 32.10 | 32.80 | 32.80 | 3,773.04 | 11,642.00 |
| 05/23/2023 | 32.90 | 33.00 | 32.10 | 32.10 | 32.10 | 21,932.12 | 67,274.00 |
| 05/22/2023 | 33.00 | 33.28 | 31.50 | 32.80 | 32.80 | 10,934.39 | 33,915.00 |
| 05/19/2023 | 31.70 | 33.00 | 31.24 | 32.88 | 32.88 | 13,778.06 | 42,595.00 |
| 05/18/2023 | 32.00 | 32.50 | 31.60 | 31.61 | 31.61 | 44,542.52 | 139,301.00 |
| 05/17/2023 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 61,573.33 | 190,259.00 |
| 05/16/2023 | 31.85 | 36.00 | 31.50 | 32.80 | 32.80 | 75,038.64 | 233,128.00 |
| 05/15/2023 | 33.80 | 34.00 | 31.60 | 31.85 | 31.85 | 10,283.22 | 31,370.00 |
| 05/12/2023 | 31.99 | 33.00 | 31.52 | 33.00 | 33.00 | 21,870.07 | 66,977.00 |
| 05/11/2023 | 32.50 | 33.30 | 31.80 | 32.65 | 32.65 | 33,429.03 | 102,130.00 |
| 05/10/2023 | 32.05 | 33.30 | 31.70 | 32.50 | 32.50 | 42,043.73 | 128,003.00 |
| 05/09/2023 | 31.20 | 35.30 | 31.00 | 33.30 | 33.30 | 773,932.58 | 2,348,259.00 |
| 05/08/2023 | 31.00 | 34.61 | 29.10 | 32.05 | 32.05 | 43,306.86 | 135,333.00 |
| 05/05/2023 | 31.00 | 32.55 | 30.96 | 31.80 | 31.80 | 863,096.33 | 2,669,835.00 |
| 05/04/2023 | 32.30 | 32.30 | 30.10 | 31.80 | 31.80 | 31,084.86 | 99,866.00 |
| 05/03/2023 | 31.40 | 31.90 | 31.00 | 31.90 | 31.90 | 8,103.35 | 26,062.00 |
| 05/02/2023 | 30.20 | 32.94 | 30.10 | 31.00 | 31.00 | 8,020.49 | 25,730.00 |
| 04/28/2023 | 31.40 | 31.60 | 30.01 | 30.20 | 30.20 | 16,003.63 | 52,126.00 |
| 04/27/2023 | 31.00 | 32.30 | 30.10 | 32.00 | 32.00 | 12,055.11 | 38,934.00 |
| 04/26/2023 | 30.80 | 32.00 | 30.66 | 30.66 | 30.66 | 68,425.04 | 220,604.00 |
| 04/25/2023 | 33.00 | 33.00 | 30.56 | 30.80 | 30.80 | 17,961.50 | 58,438.00 |
| 04/24/2023 | 30.69 | 33.00 | 30.55 | 33.00 | 33.00 | 22,058.61 | 69,496.00 |
| 04/21/2023 | 31.00 | 31.50 | 30.50 | 31.30 | 31.30 | 9,785.11 | 31,379.00 |
| 04/20/2023 | 32.25 | 32.25 | 30.60 | 31.00 | 31.00 | 77,630.15 | 250,595.00 |
| 04/19/2023 | 31.60 | 31.60 | 30.20 | 31.60 | 31.60 | 165,456.34 | 533,982.00 |
| 04/18/2023 | 32.00 | 32.50 | 31.60 | 31.60 | 31.60 | 141,635.20 | 445,450.00 |
| 04/17/2023 | 32.30 | 33.00 | 32.10 | 32.10 | 32.10 | 3,683.96 | 11,426.00 |
| 04/14/2023 | 33.00 | 33.25 | 32.50 | 32.50 | 32.50 | 98,347.18 | 296,459.00 |
| 04/13/2023 | 33.25 | 33.25 | 32.75 | 32.85 | 32.85 | 5,026.48 | 15,312.00 |