Cotizacion histórica de GD41D
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/27/2026 | 73.89 | 73.89 | 72.30 | 72.40 | 72.40 | 808,079.94 | 1,110,307.00 |
| 04/24/2026 | 72.90 | 73.83 | 72.84 | 73.07 | 73.07 | 781,114.67 | 1,066,672.00 |
| 04/23/2026 | 74.20 | 74.20 | 73.26 | 73.26 | 73.26 | 970,572.57 | 1,316,143.00 |
| 04/22/2026 | 73.70 | 74.21 | 73.70 | 74.00 | 74.00 | 455,943.46 | 616,220.00 |
| 04/21/2026 | 74.79 | 74.89 | 73.86 | 73.91 | 73.91 | 2,173,584.96 | 2,926,822.00 |
| 04/20/2026 | 75.49 | 75.49 | 74.11 | 74.80 | 74.80 | 751,430.31 | 1,008,787.00 |
| 04/17/2026 | 74.99 | 75.34 | 74.25 | 74.75 | 74.75 | 2,010,202.17 | 2,686,350.00 |
| 04/16/2026 | 74.32 | 74.95 | 74.00 | 74.39 | 74.39 | 1,619,048.24 | 2,177,170.00 |
| 04/15/2026 | 74.95 | 74.95 | 74.25 | 74.45 | 74.45 | 1,292,634.96 | 1,732,490.00 |
| 04/14/2026 | 74.41 | 75.55 | 74.41 | 74.74 | 74.74 | 1,417,480.33 | 1,886,071.00 |
| 04/13/2026 | 73.58 | 75.23 | 73.58 | 74.50 | 74.50 | 1,740,905.90 | 2,330,897.00 |
| 04/10/2026 | 73.99 | 74.40 | 73.21 | 74.17 | 74.17 | 2,742,063.89 | 3,718,708.00 |
| 04/09/2026 | 73.00 | 73.56 | 72.20 | 73.60 | 73.60 | 1,038,150.60 | 1,422,444.00 |
| 04/08/2026 | 71.74 | 73.04 | 71.74 | 72.56 | 72.56 | 1,409,521.88 | 1,945,301.00 |
| 04/07/2026 | 70.84 | 71.22 | 69.95 | 71.25 | 71.25 | 1,198,929.86 | 1,700,535.00 |
| 04/06/2026 | 70.85 | 71.04 | 70.46 | 70.95 | 70.95 | 1,391,649.27 | 1,968,177.00 |
| 04/01/2026 | 71.06 | 71.26 | 70.53 | 70.83 | 70.83 | 366,904.26 | 517,482.00 |
| 03/31/2026 | 69.41 | 70.53 | 69.41 | 70.29 | 70.29 | 1,877,881.19 | 2,687,567.00 |
| 03/30/2026 | 69.77 | 70.00 | 69.38 | 69.70 | 69.70 | 2,289,226.48 | 3,278,752.00 |
| 03/27/2026 | 70.01 | 70.57 | 69.53 | 69.79 | 69.79 | 1,216,779.25 | 1,735,551.00 |
| 03/26/2026 | 71.14 | 71.14 | 70.17 | 70.62 | 70.62 | 641,539.11 | 907,700.00 |
| 03/25/2026 | 69.77 | 71.39 | 69.77 | 70.98 | 70.98 | 1,375,158.43 | 1,942,114.00 |
| 03/23/2026 | 70.95 | 70.95 | 69.70 | 70.52 | 70.52 | 273,980.77 | 389,338.00 |
| 03/20/2026 | 69.84 | 70.10 | 69.02 | 69.01 | 69.01 | 1,019,684.77 | 1,466,272.00 |
| 03/19/2026 | 70.40 | 70.79 | 69.35 | 70.50 | 70.50 | 1,519,653.91 | 2,178,221.00 |
| 03/18/2026 | 71.21 | 71.62 | 70.62 | 70.51 | 70.51 | 1,963,016.87 | 2,769,853.00 |
| 03/17/2026 | 71.01 | 71.70 | 71.01 | 71.70 | 71.70 | 882,534.68 | 1,234,098.00 |
| 03/16/2026 | 71.25 | 72.30 | 70.74 | 71.05 | 71.05 | 978,981.44 | 1,377,121.00 |
| 03/13/2026 | 73.19 | 73.19 | 70.80 | 70.81 | 70.81 | 624,707.03 | 877,969.00 |
| 03/12/2026 | 73.06 | 73.06 | 72.00 | 72.00 | 72.00 | 233,942.37 | 323,253.00 |
| 03/11/2026 | 73.25 | 73.46 | 72.59 | 72.89 | 72.89 | 820,843.84 | 1,124,509.00 |
| 03/10/2026 | 72.18 | 73.59 | 71.78 | 73.10 | 73.10 | 1,139,822.55 | 1,561,505.00 |
| 03/09/2026 | 72.00 | 72.33 | 70.12 | 72.16 | 72.16 | 930,902.19 | 1,299,132.00 |
| 03/06/2026 | 72.94 | 72.94 | 71.82 | 72.41 | 72.41 | 1,485,492.93 | 2,055,050.00 |
| 03/05/2026 | 74.24 | 74.24 | 72.90 | 72.98 | 72.98 | 521,549.04 | 711,951.00 |
| 03/04/2026 | 72.27 | 76.00 | 71.70 | 73.60 | 73.60 | 3,262,268.72 | 4,447,036.00 |
| 03/03/2026 | 72.54 | 72.54 | 70.90 | 72.27 | 72.27 | 1,648,580.07 | 2,304,448.00 |
| 03/02/2026 | 72.79 | 73.24 | 71.64 | 72.55 | 72.55 | 1,165,176.77 | 1,605,354.00 |
| 02/27/2026 | 73.31 | 73.43 | 72.31 | 72.94 | 72.94 | 417,429.26 | 574,563.00 |
| 02/26/2026 | 73.47 | 74.40 | 72.89 | 73.11 | 73.11 | 1,010,873.73 | 1,380,002.00 |
| 02/25/2026 | 73.61 | 73.81 | 73.20 | 73.70 | 73.70 | 459,145.19 | 625,504.00 |
| 02/24/2026 | 74.19 | 74.36 | 73.30 | 73.44 | 73.44 | 717,589.05 | 975,972.00 |
| 02/23/2026 | 74.50 | 74.50 | 73.73 | 74.40 | 74.40 | 1,549,492.45 | 2,089,381.00 |
| 02/20/2026 | 74.35 | 74.65 | 73.87 | 74.39 | 74.39 | 372,056.13 | 500,107.00 |
| 02/19/2026 | 74.11 | 74.69 | 73.60 | 74.00 | 74.00 | 748,974.48 | 1,014,180.00 |
| 02/18/2026 | 74.90 | 74.94 | 74.12 | 74.20 | 74.20 | 652,970.42 | 874,412.00 |
| 02/13/2026 | 75.20 | 75.20 | 74.31 | 74.65 | 74.65 | 1,312,581.76 | 1,757,425.00 |
| 02/12/2026 | 75.40 | 75.49 | 74.35 | 74.50 | 74.50 | 1,839,873.83 | 2,451,769.00 |
| 02/11/2026 | 74.99 | 74.99 | 73.00 | 74.98 | 74.98 | 1,648,942.93 | 2,208,717.00 |
| 02/10/2026 | 74.53 | 75.05 | 74.29 | 74.50 | 74.50 | 927,930.71 | 1,243,271.00 |
| 02/09/2026 | 74.20 | 74.89 | 74.07 | 74.53 | 74.53 | 1,576,534.08 | 2,113,686.00 |
| 02/06/2026 | 74.10 | 74.80 | 73.28 | 74.34 | 74.34 | 908,874.63 | 1,222,842.00 |
| 02/05/2026 | 74.64 | 74.64 | 73.54 | 74.10 | 74.10 | 1,153,256.10 | 1,559,850.00 |
| 02/04/2026 | 74.60 | 74.63 | 73.91 | 74.27 | 74.27 | 718,410.38 | 967,547.00 |
| 02/03/2026 | 74.75 | 75.15 | 74.17 | 74.35 | 74.35 | 1,480,335.89 | 1,987,286.00 |
| 02/02/2026 | 74.00 | 75.29 | 74.00 | 74.59 | 74.59 | 538,574.71 | 721,056.00 |
| 01/30/2026 | 76.00 | 76.00 | 74.60 | 74.80 | 74.80 | 1,054,362.37 | 1,408,009.00 |
| 01/29/2026 | 75.15 | 75.59 | 74.73 | 75.10 | 75.10 | 2,807,605.41 | 3,734,898.00 |
| 01/28/2026 | 74.65 | 75.60 | 74.64 | 75.14 | 75.14 | 1,735,253.01 | 2,311,651.00 |
| 01/27/2026 | 74.09 | 75.00 | 73.80 | 74.94 | 74.94 | 1,383,165.39 | 1,853,096.00 |
| 01/26/2026 | 72.25 | 74.10 | 72.25 | 74.10 | 74.10 | 1,522,092.97 | 2,069,803.00 |
| 01/23/2026 | 72.49 | 72.99 | 72.10 | 72.89 | 72.89 | 4,914,126.14 | 6,771,000.00 |
| 01/22/2026 | 72.00 | 73.00 | 71.73 | 71.96 | 71.96 | 789,928.64 | 1,094,821.00 |
| 01/21/2026 | 70.27 | 71.98 | 70.27 | 71.78 | 71.78 | 1,392,171.32 | 1,944,766.00 |
| 01/20/2026 | 71.20 | 71.59 | 70.70 | 71.25 | 71.25 | 966,987.93 | 1,360,818.00 |
| 01/19/2026 | 71.40 | 71.68 | 71.23 | 71.40 | 71.40 | 1,478,658.21 | 2,069,440.00 |
| 01/16/2026 | 71.63 | 71.65 | 71.10 | 71.40 | 71.40 | 1,079,325.94 | 1,513,761.00 |
| 01/15/2026 | 70.79 | 71.30 | 70.41 | 71.22 | 71.22 | 1,655,561.01 | 2,328,723.00 |
| 01/14/2026 | 70.87 | 70.93 | 70.41 | 70.56 | 70.56 | 1,268,731.36 | 1,797,386.00 |
| 01/13/2026 | 71.67 | 72.03 | 70.50 | 70.84 | 70.84 | 1,821,604.14 | 2,572,091.00 |
| 01/12/2026 | 71.60 | 72.52 | 70.56 | 71.01 | 71.01 | 1,205,680.71 | 1,699,332.00 |
| 01/09/2026 | 70.44 | 71.66 | 69.87 | 71.13 | 71.13 | 1,036,717.09 | 1,462,061.00 |
| 01/08/2026 | 71.50 | 71.50 | 69.88 | 70.25 | 70.25 | 540,100.23 | 767,835.00 |
| 01/07/2026 | 72.98 | 72.98 | 72.30 | 72.35 | 72.35 | 1,057,143.96 | 1,456,123.00 |
| 01/06/2026 | 72.85 | 72.85 | 72.28 | 72.60 | 72.60 | 512,645.67 | 706,259.00 |
| 01/05/2026 | 72.39 | 73.00 | 72.20 | 72.74 | 72.74 | 1,275,645.23 | 1,757,001.00 |
| 01/02/2026 | 72.77 | 73.30 | 72.25 | 72.39 | 72.39 | 1,599,828.11 | 2,209,474.00 |
| 12/30/2025 | 72.73 | 73.34 | 72.51 | 72.75 | 72.75 | 340,725.57 | 467,602.00 |
| 12/29/2025 | 73.00 | 73.43 | 72.22 | 72.99 | 72.99 | 1,460,583.96 | 2,005,454.00 |
| 12/26/2025 | 72.60 | 73.88 | 72.55 | 72.74 | 72.74 | 521,129.45 | 715,045.00 |
| 12/24/2025 | 72.99 | 73.58 | 72.70 | 73.08 | 73.08 | 18,334.78 | 25,093.00 |
| 12/23/2025 | 72.94 | 73.09 | 72.45 | 72.99 | 72.99 | 768,583.52 | 1,054,336.00 |
| 12/22/2025 | 72.90 | 73.14 | 72.40 | 72.80 | 72.80 | 963,739.77 | 1,323,956.00 |
| 12/19/2025 | 73.20 | 73.66 | 72.36 | 72.70 | 72.70 | 1,042,549.91 | 1,432,228.00 |
| 12/18/2025 | 73.13 | 73.67 | 72.97 | 73.29 | 73.29 | 986,744.00 | 1,348,386.00 |
| 12/17/2025 | 73.92 | 74.00 | 72.50 | 73.20 | 73.20 | 1,039,796.21 | 1,429,263.00 |
| 12/16/2025 | 71.00 | 73.49 | 71.00 | 73.13 | 73.13 | 2,334,675.12 | 3,217,211.00 |
| 12/15/2025 | 70.00 | 71.30 | 69.62 | 71.30 | 71.30 | 748,516.38 | 1,062,606.00 |
| 12/12/2025 | 69.21 | 69.89 | 69.05 | 69.98 | 69.98 | 459,728.12 | 661,190.00 |
| 12/11/2025 | 69.65 | 70.19 | 68.80 | 69.21 | 69.21 | 435,922.88 | 628,731.00 |
| 12/10/2025 | 69.74 | 70.38 | 69.20 | 69.69 | 69.69 | 1,135,746.48 | 1,628,735.00 |
| 12/09/2025 | 70.10 | 70.71 | 69.01 | 69.58 | 69.58 | 517,591.16 | 745,030.00 |
| 12/05/2025 | 70.20 | 71.14 | 69.50 | 70.20 | 70.20 | 449,358.35 | 639,201.00 |
| 12/04/2025 | 70.48 | 70.48 | 69.90 | 70.15 | 70.15 | 457,236.38 | 651,116.00 |
| 12/03/2025 | 70.50 | 70.64 | 69.98 | 70.49 | 70.49 | 1,327,669.30 | 1,888,241.00 |
| 12/02/2025 | 69.56 | 70.23 | 69.56 | 70.15 | 70.15 | 480,062.65 | 686,199.00 |
| 12/01/2025 | 69.60 | 70.30 | 69.50 | 69.98 | 69.98 | 482,729.84 | 691,484.00 |
| 11/28/2025 | 70.41 | 70.48 | 69.35 | 70.27 | 70.27 | 379,643.79 | 541,493.00 |
| 11/27/2025 | 69.52 | 71.02 | 69.10 | 70.07 | 70.07 | 808,659.57 | 1,155,447.00 |
| 11/26/2025 | 69.81 | 70.78 | 69.51 | 69.70 | 69.70 | 835,632.39 | 1,195,475.00 |
| 11/25/2025 | 69.60 | 70.73 | 69.60 | 70.05 | 70.05 | 848,160.98 | 1,212,209.00 |
| 11/21/2025 | 70.99 | 70.99 | 69.34 | 70.09 | 70.09 | 966,731.08 | 1,385,419.00 |
| 11/20/2025 | 71.00 | 71.71 | 70.20 | 70.50 | 70.50 | 2,182,809.82 | 3,094,966.00 |
| 11/19/2025 | 70.41 | 71.48 | 68.90 | 70.60 | 70.60 | 3,502,721.35 | 4,967,666.00 |
| 11/18/2025 | 70.33 | 71.52 | 70.02 | 70.32 | 70.32 | 1,581,570.60 | 2,246,684.00 |
| 11/17/2025 | 71.00 | 71.79 | 70.00 | 70.70 | 70.70 | 2,411,051.69 | 3,430,849.00 |
| 11/14/2025 | 70.39 | 70.39 | 69.55 | 70.28 | 70.28 | 799,039.30 | 1,141,017.00 |
| 11/13/2025 | 70.25 | 70.44 | 69.46 | 69.56 | 69.56 | 1,084,049.54 | 1,552,070.00 |
| 11/12/2025 | 70.80 | 70.93 | 70.00 | 70.25 | 70.25 | 520,734.99 | 740,868.00 |
| 11/11/2025 | 69.99 | 70.94 | 69.64 | 70.14 | 70.14 | 2,404,393.96 | 3,433,102.00 |
| 11/10/2025 | 69.05 | 71.79 | 69.05 | 69.99 | 69.99 | 3,599,412.67 | 5,151,361.00 |
| 11/07/2025 | 68.07 | 68.89 | 67.41 | 68.80 | 68.80 | 2,256,386.84 | 3,307,662.00 |
| 11/06/2025 | 67.95 | 68.63 | 67.95 | 68.10 | 68.10 | 411,790.44 | 603,096.00 |
| 11/05/2025 | 67.52 | 68.95 | 67.50 | 68.51 | 68.51 | 1,171,703.22 | 1,712,824.00 |
| 11/04/2025 | 66.60 | 68.34 | 65.83 | 67.40 | 67.40 | 1,587,026.07 | 2,362,038.00 |
| 11/03/2025 | 67.50 | 67.87 | 66.87 | 67.00 | 67.00 | 824,515.09 | 1,226,237.00 |
| 10/31/2025 | 65.30 | 67.78 | 65.30 | 67.40 | 67.40 | 4,148,003.32 | 6,152,260.00 |
| 10/30/2025 | 66.72 | 68.03 | 65.31 | 66.51 | 66.51 | 1,238,232.67 | 1,868,851.00 |
| 10/29/2025 | 65.00 | 66.75 | 65.00 | 66.23 | 66.23 | 1,422,164.13 | 2,147,699.00 |
| 10/28/2025 | 65.20 | 66.32 | 63.72 | 66.00 | 66.00 | 2,840,760.66 | 4,331,082.00 |
| 10/27/2025 | 65.00 | 73.30 | 62.64 | 65.15 | 65.15 | 6,955,527.43 | 10,658,448.00 |
| 10/24/2025 | 55.45 | 55.45 | 53.62 | 54.88 | 54.88 | 1,857,374.41 | 3,373,045.00 |
| 10/23/2025 | 54.00 | 55.45 | 52.96 | 54.31 | 54.31 | 858,295.51 | 1,563,627.00 |
| 10/22/2025 | 53.94 | 54.12 | 52.99 | 53.80 | 53.80 | 947,227.96 | 1,760,782.00 |
| 10/21/2025 | 55.02 | 56.23 | 53.63 | 54.01 | 54.01 | 1,119,865.57 | 2,035,545.00 |
| 10/20/2025 | 54.50 | 55.80 | 53.20 | 55.00 | 55.00 | 1,929,882.82 | 3,562,045.00 |
| 10/17/2025 | 55.30 | 56.71 | 53.31 | 53.32 | 53.32 | 1,244,376.68 | 2,277,277.00 |
| 10/16/2025 | 55.71 | 57.99 | 55.41 | 55.36 | 55.36 | 1,592,381.76 | 2,816,210.00 |
| 10/15/2025 | 56.60 | 58.33 | 55.98 | 56.49 | 56.49 | 674,244.45 | 1,180,847.00 |
| 10/14/2025 | 60.00 | 60.85 | 54.90 | 56.66 | 56.66 | 1,377,762.65 | 2,344,938.00 |
| 10/13/2025 | 58.55 | 60.50 | 58.55 | 59.82 | 59.82 | 1,118,064.23 | 1,867,976.00 |
| 10/09/2025 | 54.97 | 58.98 | 54.97 | 58.55 | 58.55 | 2,630,235.74 | 4,614,877.00 |
| 10/08/2025 | 54.31 | 54.75 | 52.61 | 54.75 | 54.75 | 1,159,925.59 | 2,156,198.00 |
| 10/07/2025 | 53.45 | 55.34 | 53.44 | 54.50 | 54.50 | 749,291.85 | 1,368,805.00 |
| 10/06/2025 | 53.10 | 55.54 | 53.10 | 54.99 | 54.99 | 896,118.95 | 1,646,348.00 |
| 10/03/2025 | 53.00 | 54.86 | 51.57 | 54.59 | 54.59 | 1,028,630.60 | 1,918,565.00 |
| 10/02/2025 | 50.99 | 53.00 | 49.50 | 52.90 | 52.90 | 927,380.70 | 1,800,840.00 |
| 10/01/2025 | 49.00 | 51.85 | 46.50 | 50.39 | 50.39 | 3,403,621.94 | 6,803,387.00 |
| 09/30/2025 | 52.55 | 53.80 | 49.45 | 49.45 | 49.45 | 3,999,784.89 | 7,704,205.00 |
| 09/29/2025 | 53.07 | 54.83 | 52.00 | 52.42 | 52.42 | 1,344,949.69 | 2,498,313.00 |
| 09/26/2025 | 55.59 | 55.59 | 52.30 | 53.21 | 53.21 | 2,721,367.18 | 4,988,636.00 |
| 09/25/2025 | 58.99 | 58.99 | 55.15 | 55.80 | 55.80 | 3,764,020.33 | 6,632,375.00 |
| 09/24/2025 | 57.05 | 59.85 | 57.01 | 57.90 | 57.90 | 2,662,317.22 | 4,596,791.00 |
| 09/23/2025 | 53.32 | 58.72 | 53.32 | 55.70 | 55.70 | 1,424,685.16 | 2,543,818.00 |
| 09/22/2025 | 50.00 | 58.50 | 50.00 | 54.21 | 54.21 | 1,637,867.28 | 3,053,750.00 |
| 09/19/2025 | 48.31 | 48.31 | 45.68 | 47.09 | 47.09 | 2,463,673.26 | 5,252,671.00 |
| 09/18/2025 | 49.97 | 50.00 | 44.11 | 46.50 | 46.50 | 5,005,110.57 | 10,664,983.00 |
| 09/17/2025 | 51.10 | 52.28 | 49.88 | 50.21 | 50.21 | 2,023,035.79 | 3,970,153.00 |
| 09/16/2025 | 51.07 | 52.70 | 50.51 | 52.26 | 52.26 | 2,143,827.41 | 4,133,643.00 |
| 09/15/2025 | 51.59 | 51.59 | 49.35 | 50.19 | 50.19 | 2,852,622.84 | 5,633,990.00 |
| 09/12/2025 | 53.60 | 54.00 | 50.01 | 51.69 | 51.69 | 1,192,415.25 | 2,314,265.00 |
| 09/11/2025 | 55.51 | 55.76 | 54.40 | 54.40 | 54.40 | 907,847.22 | 1,657,874.00 |
| 09/10/2025 | 54.02 | 55.60 | 54.02 | 55.60 | 55.60 | 1,052,327.85 | 1,917,932.00 |
| 09/09/2025 | 52.11 | 54.76 | 52.11 | 53.97 | 53.97 | 3,683,797.00 | 6,825,582.00 |
| 09/08/2025 | 49.53 | 56.79 | 47.03 | 52.00 | 52.00 | 1,860,751.77 | 3,505,957.00 |
| 09/05/2025 | 57.20 | 58.50 | 57.20 | 57.85 | 57.85 | 1,685,385.58 | 2,913,939.00 |
| 09/04/2025 | 57.30 | 57.88 | 56.61 | 57.80 | 57.80 | 2,136,986.03 | 3,705,274.00 |
| 09/03/2025 | 56.40 | 57.99 | 56.40 | 57.34 | 57.34 | 1,746,206.72 | 3,027,158.00 |
| 09/02/2025 | 57.03 | 57.55 | 56.50 | 56.97 | 56.97 | 1,559,110.22 | 2,733,908.00 |
| 09/01/2025 | 58.12 | 58.76 | 57.05 | 57.45 | 57.45 | 1,301,310.84 | 2,270,160.00 |
| 08/29/2025 | 58.50 | 59.42 | 58.28 | 59.00 | 59.00 | 489,812.29 | 832,150.00 |
| 08/28/2025 | 58.10 | 59.27 | 57.61 | 58.80 | 58.80 | 1,061,480.93 | 1,810,650.00 |
| 08/27/2025 | 58.60 | 58.60 | 57.32 | 58.10 | 58.10 | 1,487,151.47 | 2,568,558.00 |
| 08/26/2025 | 58.69 | 59.16 | 57.80 | 58.25 | 58.25 | 1,608,773.76 | 2,759,822.00 |
| 08/25/2025 | 60.25 | 60.25 | 57.71 | 58.50 | 58.50 | 2,290,170.31 | 3,890,932.00 |
| 08/22/2025 | 60.00 | 61.80 | 59.91 | 60.70 | 60.70 | 1,290,088.89 | 2,125,906.00 |
| 08/21/2025 | 62.57 | 62.57 | 60.21 | 60.20 | 60.20 | 473,152.63 | 771,761.00 |
| 08/20/2025 | 62.61 | 62.84 | 61.00 | 61.40 | 61.40 | 542,158.05 | 874,154.00 |
| 08/19/2025 | 62.70 | 62.98 | 62.45 | 61.25 | 61.25 | 900,861.55 | 760,714.00 |
| 08/18/2025 | 62.51 | 62.75 | 62.31 | 62.70 | 62.70 | 704,524.58 | 1,125,150.00 |
| 08/14/2025 | 62.93 | 62.93 | 62.00 | 62.51 | 62.51 | 783,607.71 | 1,256,240.00 |
| 08/13/2025 | 62.08 | 62.87 | 62.01 | 62.70 | 62.70 | 3,435,149.66 | 5,493,491.00 |
| 08/12/2025 | 61.11 | 62.13 | 61.11 | 62.08 | 62.08 | 4,070,896.25 | 6,593,666.00 |
| 08/11/2025 | 61.86 | 61.90 | 61.25 | 61.88 | 61.88 | 4,526,552.52 | 7,360,233.00 |
| 08/08/2025 | 61.95 | 61.95 | 61.11 | 61.61 | 61.61 | 3,343,235.10 | 5,439,282.00 |
| 08/07/2025 | 61.38 | 61.90 | 60.79 | 61.70 | 61.70 | 686,815.78 | 1,114,032.00 |
| 08/06/2025 | 61.20 | 61.79 | 61.03 | 61.38 | 61.38 | 2,991,688.84 | 4,883,502.00 |
| 08/05/2025 | 61.00 | 61.45 | 60.73 | 61.20 | 61.20 | 4,551,755.88 | 7,455,669.00 |
| 08/04/2025 | 60.45 | 60.93 | 60.20 | 60.59 | 60.59 | 3,655,819.57 | 6,027,099.00 |
| 08/01/2025 | 61.30 | 61.41 | 59.97 | 60.69 | 60.69 | 3,228,381.48 | 5,331,101.00 |
| 07/31/2025 | 61.60 | 62.13 | 60.60 | 61.17 | 61.17 | 3,045,107.61 | 4,939,779.00 |
| 07/30/2025 | 61.73 | 61.79 | 61.25 | 61.65 | 61.65 | 3,355,178.94 | 5,461,187.00 |
| 07/29/2025 | 61.14 | 61.63 | 61.14 | 61.48 | 61.48 | 3,021,256.60 | 4,917,923.00 |
| 07/28/2025 | 61.23 | 61.79 | 61.00 | 61.71 | 61.71 | 2,313,519.22 | 3,774,995.00 |
| 07/25/2025 | 60.60 | 61.40 | 60.44 | 61.00 | 61.00 | 884,994.03 | 1,454,685.00 |
| 07/24/2025 | 60.85 | 60.85 | 59.50 | 60.60 | 60.60 | 904,642.61 | 1,502,441.00 |
| 07/23/2025 | 59.76 | 59.88 | 59.10 | 59.70 | 59.70 | 933,133.31 | 1,568,078.00 |
| 07/22/2025 | 60.55 | 60.55 | 59.45 | 59.80 | 59.80 | 1,101,804.53 | 1,843,353.00 |
| 07/21/2025 | 60.40 | 60.57 | 59.72 | 60.20 | 60.20 | 871,468.13 | 1,452,219.00 |
| 07/18/2025 | 59.61 | 60.56 | 59.61 | 60.36 | 60.36 | 699,606.54 | 1,164,592.00 |
| 07/17/2025 | 60.30 | 60.46 | 59.24 | 59.60 | 59.60 | 786,094.88 | 1,310,059.00 |
| 07/16/2025 | 60.79 | 61.19 | 59.98 | 60.15 | 60.15 | 859,968.72 | 1,424,837.00 |
| 07/15/2025 | 60.58 | 60.90 | 60.06 | 60.52 | 60.52 | 1,794,688.43 | 2,961,703.00 |
| 07/14/2025 | 61.55 | 61.55 | 60.18 | 60.58 | 60.58 | 2,184,182.12 | 3,590,992.00 |
| 07/11/2025 | 62.20 | 62.20 | 60.01 | 61.55 | 61.55 | 2,403,715.78 | 3,906,515.00 |
| 07/10/2025 | 61.60 | 62.98 | 60.17 | 62.44 | 62.44 | 1,084,112.36 | 1,744,951.00 |
| 07/08/2025 | 61.67 | 62.11 | 60.90 | 61.60 | 61.60 | 329,617.40 | 534,304.00 |
| 07/07/2025 | 64.00 | 64.40 | 63.06 | 63.43 | 63.43 | 523,279.35 | 822,643.00 |
| 07/04/2025 | 64.01 | 64.50 | 63.71 | 64.48 | 64.48 | 466,454.44 | 724,838.00 |
| 07/03/2025 | 64.01 | 64.75 | 64.01 | 64.41 | 64.41 | 481,649.00 | 748,195.00 |
| 07/02/2025 | 63.74 | 64.43 | 63.60 | 64.28 | 64.28 | 828,135.93 | 1,292,013.00 |
| 07/01/2025 | 64.00 | 64.50 | 63.65 | 64.11 | 64.11 | 860,517.12 | 1,340,985.00 |
| 06/30/2025 | 64.62 | 65.15 | 63.70 | 64.11 | 64.11 | 1,382,384.61 | 2,144,682.00 |
| 06/27/2025 | 65.00 | 65.00 | 64.22 | 64.90 | 64.90 | 726,134.42 | 1,120,826.00 |
| 06/26/2025 | 64.01 | 64.85 | 64.01 | 64.60 | 64.60 | 852,069.54 | 1,322,803.00 |
| 06/25/2025 | 64.07 | 64.48 | 63.93 | 64.20 | 64.20 | 291,334.78 | 453,993.00 |
| 06/24/2025 | 63.50 | 64.71 | 63.03 | 64.50 | 64.50 | 1,883,086.08 | 2,938,134.00 |
| 06/23/2025 | 62.82 | 63.27 | 62.05 | 62.75 | 62.75 | 360,703.61 | 574,940.00 |
| 06/19/2025 | 63.41 | 63.41 | 61.36 | 62.50 | 62.50 | 439,257.89 | 705,059.00 |
| 06/18/2025 | 62.84 | 62.94 | 62.21 | 62.35 | 62.35 | 548,247.62 | 875,715.00 |
| 06/17/2025 | 64.10 | 64.10 | 62.53 | 62.46 | 62.46 | 324,987.42 | 514,270.00 |
| 06/13/2025 | 64.20 | 64.20 | 63.22 | 63.40 | 63.40 | 509,811.98 | 800,388.00 |
| 06/12/2025 | 64.45 | 64.45 | 63.76 | 64.35 | 64.35 | 519,651.05 | 810,291.00 |
| 06/11/2025 | 64.00 | 64.69 | 64.00 | 64.14 | 64.14 | 336,835.17 | 523,050.00 |
| 06/10/2025 | 63.88 | 64.75 | 63.78 | 64.39 | 64.39 | 469,408.18 | 732,768.00 |
| 06/09/2025 | 63.50 | 64.39 | 62.51 | 63.30 | 63.30 | 623,743.36 | 983,307.00 |
| 06/06/2025 | 64.18 | 64.18 | 62.72 | 63.30 | 63.30 | 340,917.20 | 539,870.00 |
| 06/05/2025 | 64.97 | 64.97 | 63.12 | 63.25 | 63.25 | 458,458.16 | 724,038.00 |
| 06/04/2025 | 64.99 | 64.99 | 63.19 | 63.63 | 63.63 | 1,246,369.56 | 1,943,178.00 |
| 06/03/2025 | 64.44 | 64.69 | 64.09 | 64.33 | 64.33 | 508,335.10 | 790,018.00 |
| 06/02/2025 | 64.11 | 64.48 | 63.94 | 64.47 | 64.47 | 488,452.16 | 760,414.00 |
| 05/30/2025 | 65.48 | 65.48 | 63.50 | 64.32 | 64.32 | 873,147.64 | 1,355,327.00 |
| 05/29/2025 | 65.32 | 65.49 | 64.50 | 64.82 | 64.82 | 1,067,591.51 | 1,648,798.00 |
| 05/28/2025 | 64.98 | 65.12 | 63.96 | 64.90 | 64.90 | 1,247,212.80 | 1,934,945.00 |
| 05/27/2025 | 64.99 | 64.99 | 64.17 | 64.50 | 64.50 | 1,384,194.81 | 2,143,213.00 |
| 05/26/2025 | 64.95 | 64.95 | 64.02 | 64.57 | 64.57 | 481,026.47 | 745,999.00 |
| 05/23/2025 | 64.33 | 64.79 | 63.66 | 64.77 | 64.77 | 632,767.16 | 983,574.00 |
| 05/22/2025 | 64.27 | 64.72 | 63.55 | 64.33 | 64.33 | 812,565.16 | 1,263,844.00 |
| 05/21/2025 | 64.53 | 65.19 | 63.90 | 64.20 | 64.20 | 1,038,663.07 | 1,607,859.00 |
| 05/20/2025 | 64.99 | 64.99 | 64.00 | 64.53 | 64.53 | 783,454.09 | 1,215,162.00 |
| 05/19/2025 | 65.00 | 65.00 | 64.00 | 64.40 | 64.40 | 625,262.27 | 971,285.00 |
| 05/16/2025 | 65.00 | 65.00 | 63.40 | 63.40 | 63.40 | 1,122,470.99 | 1,755,780.00 |
| 05/15/2025 | 65.30 | 65.30 | 64.20 | 64.45 | 64.45 | 534,835.69 | 828,564.00 |
| 05/14/2025 | 65.00 | 65.25 | 64.65 | 65.20 | 65.20 | 2,457,969.17 | 3,793,118.00 |
| 05/13/2025 | 65.20 | 65.50 | 64.78 | 65.10 | 65.10 | 2,055,370.10 | 3,157,341.00 |
| 05/12/2025 | 64.52 | 65.50 | 64.21 | 65.20 | 65.20 | 2,144,804.06 | 3,311,610.00 |
| 05/09/2025 | 64.99 | 65.09 | 63.88 | 64.25 | 64.25 | 455,978.16 | 709,771.00 |
| 05/08/2025 | 64.40 | 64.75 | 63.82 | 64.75 | 64.75 | 832,983.95 | 1,296,554.00 |
| 05/07/2025 | 64.30 | 64.48 | 63.65 | 64.39 | 64.39 | 1,455,762.78 | 2,273,968.00 |
| 05/06/2025 | 63.73 | 63.89 | 63.22 | 63.75 | 63.75 | 526,091.58 | 827,364.00 |
| 05/05/2025 | 64.63 | 64.63 | 63.00 | 63.10 | 63.10 | 789,671.88 | 1,246,055.00 |
| 04/30/2025 | 63.61 | 64.12 | 63.41 | 64.65 | 64.65 | 1,083,889.46 | 1,701,908.00 |
| 04/29/2025 | 64.07 | 64.39 | 63.52 | 64.16 | 64.16 | 1,990,715.09 | 3,102,464.00 |
| 04/28/2025 | 63.60 | 64.79 | 63.60 | 64.05 | 64.05 | 708,904.91 | 1,105,546.00 |
| 04/25/2025 | 65.30 | 65.30 | 63.51 | 64.50 | 64.50 | 991,980.62 | 1,540,951.00 |
| 04/24/2025 | 64.20 | 64.80 | 63.27 | 64.34 | 64.34 | 927,192.82 | 1,442,378.00 |
| 04/23/2025 | 64.83 | 65.50 | 63.37 | 63.90 | 63.90 | 3,183,614.19 | 4,965,870.00 |
| 04/22/2025 | 61.27 | 64.00 | 61.23 | 63.38 | 63.38 | 1,622,070.66 | 180.00 |
| 04/21/2025 | 63.30 | 64.42 | 61.50 | 61.75 | 61.75 | 2,005,727.43 | 3,233,219.00 |
| 04/16/2025 | 62.18 | 62.27 | 61.49 | 62.14 | 62.14 | 1,627,916.91 | 2,631,419.00 |
| 04/15/2025 | 62.90 | 63.29 | 60.42 | 61.70 | 61.70 | 2,842,494.26 | 4,610,206.00 |
| 04/14/2025 | 59.22 | 65.00 | 59.22 | 61.40 | 61.40 | 2,434,705.77 | 3,992,296.00 |
| 04/11/2025 | 55.10 | 57.35 | 54.69 | 56.05 | 56.05 | 784,651.68 | 1,414,102.00 |
| 04/10/2025 | 57.00 | 57.00 | 54.50 | 55.09 | 55.09 | 300,530.92 | 543,298.00 |
| 04/09/2025 | 54.00 | 56.45 | 51.23 | 56.00 | 56.00 | 2,227,524.63 | 4,146,881.00 |
| 04/08/2025 | 53.90 | 55.03 | 52.50 | 53.33 | 53.33 | 1,047,213.60 | 1,957,733.00 |
| 04/07/2025 | 54.56 | 55.13 | 53.10 | 53.84 | 53.84 | 1,090,222.71 | 2,011,886.00 |
| 04/04/2025 | 56.06 | 57.16 | 55.23 | 55.96 | 55.96 | 648,136.13 | 1,159,366.00 |
| 04/03/2025 | 58.48 | 58.48 | 57.00 | 57.50 | 57.50 | 444,830.62 | 772,226.00 |
| 04/01/2025 | 58.94 | 59.16 | 58.23 | 58.70 | 58.70 | 451,941.43 | 770,966.00 |
| 03/31/2025 | 58.00 | 59.10 | 57.01 | 58.60 | 58.60 | 460,709.91 | 790,018.00 |
| 03/28/2025 | 60.49 | 60.80 | 58.96 | 59.10 | 59.10 | 462,885.62 | 778,335.00 |
| 03/27/2025 | 60.39 | 61.18 | 59.56 | 60.16 | 60.16 | 403,294.10 | 670,077.00 |
| 03/26/2025 | 60.39 | 60.50 | 59.60 | 59.80 | 59.80 | 282,501.06 | 469,870.00 |
| 03/25/2025 | 60.99 | 61.00 | 59.54 | 60.32 | 60.32 | 663,554.27 | 1,100,987.00 |
| 03/21/2025 | 60.84 | 60.84 | 59.48 | 60.50 | 60.50 | 767,591.25 | 1,280,577.00 |
| 03/20/2025 | 61.00 | 61.00 | 60.00 | 60.50 | 60.50 | 495,507.58 | 819,528.00 |
| 03/19/2025 | 59.60 | 61.00 | 59.26 | 60.59 | 60.59 | 483,402.56 | 807,227.00 |
| 03/18/2025 | 60.00 | 60.67 | 59.25 | 59.54 | 59.54 | 1,461,629.54 | 2,431,302.00 |
| 03/17/2025 | 61.07 | 61.07 | 60.14 | 60.78 | 60.78 | 411,888.02 | 679,011.00 |
| 03/14/2025 | 61.14 | 62.00 | 60.36 | 60.80 | 60.80 | 557,516.23 | 912,926.00 |
| 03/13/2025 | 60.06 | 61.58 | 60.06 | 61.24 | 61.24 | 1,425,869.69 | 2,333,361.00 |
| 03/12/2025 | 61.50 | 61.80 | 61.40 | 61.60 | 61.60 | 286,933.57 | 465,781.00 |
| 03/11/2025 | 62.27 | 62.95 | 61.23 | 61.55 | 61.55 | 507,748.97 | 822,857.00 |
| 03/10/2025 | 62.00 | 62.55 | 61.47 | 61.50 | 61.50 | 254,034.17 | 410,019.00 |
| 03/07/2025 | 61.98 | 62.63 | 60.51 | 62.54 | 62.54 | 713,989.38 | 1,147,646.00 |
| 03/06/2025 | 61.75 | 61.86 | 61.02 | 61.60 | 61.60 | 545,731.03 | 886,754.00 |
| 03/05/2025 | 60.50 | 61.85 | 60.45 | 61.80 | 61.80 | 1,070,594.07 | 1,747,603.00 |
| 02/28/2025 | 59.40 | 59.65 | 59.00 | 59.40 | 59.40 | 640,802.05 | 1,078,710.00 |
| 02/27/2025 | 60.30 | 60.35 | 59.52 | 59.79 | 59.79 | 832,507.16 | 1,389,456.00 |
| 02/26/2025 | 60.71 | 60.77 | 60.25 | 60.35 | 60.35 | 122,347.57 | 201,919.00 |
| 02/25/2025 | 60.05 | 60.70 | 60.05 | 60.60 | 60.60 | 220,681.17 | 365,054.00 |
| 02/24/2025 | 61.39 | 61.49 | 60.78 | 60.92 | 60.92 | 312,512.07 | 512,099.00 |
| 02/21/2025 | 61.84 | 62.30 | 61.02 | 61.39 | 61.39 | 382,366.31 | 620,718.00 |
| 02/20/2025 | 60.00 | 61.49 | 60.00 | 61.34 | 61.34 | 341,443.86 | 560,142.00 |
| 02/19/2025 | 61.28 | 61.29 | 60.77 | 61.00 | 61.00 | 332,952.78 | 545,822.00 |
| 02/18/2025 | 60.06 | 62.50 | 60.06 | 61.55 | 61.55 | 715,717.12 | 1,167,214.00 |
| 02/17/2025 | 60.03 | 60.85 | 58.01 | 60.53 | 60.53 | 2,102,143.53 | 3,478,697.00 |
| 02/14/2025 | 62.55 | 62.63 | 61.98 | 62.45 | 62.45 | 357,117.95 | 572,890.00 |
| 02/13/2025 | 60.64 | 62.43 | 60.64 | 62.20 | 62.20 | 323,763.42 | 521,306.00 |
| 02/12/2025 | 61.60 | 61.98 | 60.44 | 61.49 | 61.49 | 571,095.99 | 930,461.00 |
| 02/11/2025 | 60.80 | 62.03 | 60.00 | 61.14 | 61.14 | 1,196,403.90 | 1,959,454.00 |
| 02/10/2025 | 62.93 | 62.93 | 59.70 | 61.85 | 61.85 | 742,411.24 | 1,192,074.00 |
| 02/07/2025 | 63.00 | 63.50 | 62.70 | 62.93 | 62.93 | 639,782.49 | 1,013,257.00 |
| 02/06/2025 | 63.00 | 63.49 | 62.62 | 63.20 | 63.20 | 790,108.51 | 1,255,464.00 |
| 02/05/2025 | 63.70 | 64.85 | 62.60 | 63.00 | 63.00 | 355,361.54 | 560,522.00 |
| 02/04/2025 | 64.43 | 64.43 | 63.56 | 63.62 | 63.62 | 340,463.35 | 534,276.00 |
| 02/03/2025 | 63.80 | 64.30 | 61.24 | 64.11 | 64.11 | 568,614.12 | 894,099.00 |
| 01/31/2025 | 64.94 | 65.06 | 64.10 | 64.46 | 64.46 | 398,774.52 | 619,116.00 |
| 01/30/2025 | 65.06 | 65.25 | 64.11 | 65.10 | 65.10 | 1,052,235.48 | 1,621,051.00 |
| 01/29/2025 | 64.40 | 64.95 | 63.86 | 64.80 | 64.80 | 1,553,850.48 | 2,406,221.00 |
| 01/28/2025 | 62.55 | 64.70 | 62.55 | 64.43 | 64.43 | 609,300.48 | 955,544.00 |
| 01/27/2025 | 64.50 | 64.50 | 63.03 | 63.30 | 63.30 | 617,261.99 | 973,668.00 |
| 01/24/2025 | 63.65 | 64.19 | 63.04 | 64.20 | 64.20 | 750,930.08 | 1,180,365.00 |
| 01/23/2025 | 63.40 | 63.51 | 62.75 | 63.40 | 63.40 | 705,327.75 | 1,114,991.00 |
| 01/22/2025 | 64.00 | 64.90 | 63.24 | 63.50 | 63.50 | 1,225,479.12 | 1,914,102.00 |
| 01/21/2025 | 63.29 | 64.40 | 62.30 | 63.91 | 63.91 | 2,378,011.38 | 3,725,627.00 |
| 01/20/2025 | 62.05 | 64.04 | 62.05 | 63.16 | 63.16 | 869,552.91 | 1,386,294.00 |
| 01/17/2025 | 62.94 | 64.49 | 62.70 | 63.38 | 63.38 | 1,015,283.78 | 1,598,652.00 |
| 01/16/2025 | 64.57 | 65.29 | 63.90 | 64.50 | 64.50 | 1,170,321.48 | 1,820,210.00 |
| 01/15/2025 | 65.25 | 66.00 | 64.74 | 65.99 | 65.99 | 1,826,937.30 | 2,795,027.00 |
| 01/14/2025 | 66.50 | 66.50 | 64.66 | 65.33 | 65.33 | 1,945,741.00 | 2,984,851.00 |
| 01/13/2025 | 65.05 | 65.50 | 64.61 | 65.35 | 65.35 | 1,466,019.28 | 2,255,054.00 |
| 01/10/2025 | 66.98 | 66.98 | 65.50 | 65.83 | 65.83 | 1,584,600.99 | 2,405,606.00 |
| 01/09/2025 | 66.91 | 67.48 | 66.00 | 66.85 | 66.85 | 3,097,953.21 | 4,671,913.00 |
| 01/08/2025 | 67.95 | 67.95 | 65.55 | 66.80 | 66.80 | 926,824.41 | 1,406,610.00 |
| 01/07/2025 | 68.95 | 68.95 | 67.53 | 68.59 | 68.59 | 1,465,698.51 | 2,159,652.00 |
| 01/06/2025 | 67.00 | 68.30 | 66.80 | 67.90 | 67.90 | 1,620,354.13 | 2,401,176.00 |
| 01/03/2025 | 67.49 | 67.58 | 66.80 | 66.90 | 66.90 | 2,724,816.23 | 4,067,123.00 |
| 01/02/2025 | 65.75 | 66.70 | 65.40 | 66.40 | 66.40 | 928,585.08 | 1,404,007.00 |
| 12/30/2024 | 65.00 | 66.45 | 64.84 | 65.80 | 65.80 | 694,572.88 | 1,057,819.00 |
| 12/27/2024 | 65.98 | 67.49 | 65.20 | 65.51 | 65.51 | 1,717,053.74 | 2,620,035.00 |
| 12/26/2024 | 64.99 | 66.00 | 63.02 | 65.20 | 65.20 | 1,714,761.23 | 2,620,400.00 |
| 12/24/2024 | 65.00 | 65.24 | 64.30 | 65.00 | 65.00 | 70,760.27 | 109,278.00 |
| 12/23/2024 | 64.40 | 65.36 | 63.32 | 64.50 | 64.50 | 1,368,720.83 | 2,118,083.00 |
| 12/20/2024 | 64.65 | 64.65 | 63.00 | 64.40 | 64.40 | 711,557.61 | 1,111,980.00 |
| 12/19/2024 | 64.84 | 64.84 | 63.55 | 64.10 | 64.10 | 808,422.63 | 1,263,560.00 |
| 12/18/2024 | 64.50 | 65.54 | 63.30 | 64.84 | 64.84 | 2,836,700.44 | 4,414,217.00 |
| 12/17/2024 | 65.96 | 65.96 | 63.50 | 64.55 | 64.55 | 2,268,072.01 | 3,520,406.00 |
| 12/16/2024 | 63.94 | 64.99 | 62.66 | 64.80 | 64.80 | 1,221,168.95 | 1,916,144.00 |
| 12/13/2024 | 63.10 | 64.17 | 62.90 | 63.04 | 63.04 | 1,229,771.40 | 1,939,685.00 |
| 12/12/2024 | 63.00 | 63.45 | 62.51 | 63.10 | 63.10 | 840,112.59 | 1,333,262.00 |
| 12/11/2024 | 63.49 | 63.49 | 62.01 | 62.75 | 62.75 | 1,966,312.55 | 3,138,545.00 |
| 12/10/2024 | 63.00 | 63.28 | 62.20 | 63.00 | 63.00 | 741,935.73 | 1,185,546.00 |
| 12/09/2024 | 61.10 | 63.00 | 61.10 | 62.99 | 62.99 | 906,728.83 | 1,450,171.00 |
| 12/06/2024 | 62.94 | 62.94 | 61.15 | 62.10 | 62.10 | 1,796,579.63 | 2,909,750.00 |
| 12/05/2024 | 61.13 | 62.85 | 61.13 | 61.47 | 61.47 | 1,242,545.96 | 2,013,518.00 |
| 12/04/2024 | 62.00 | 62.57 | 61.77 | 62.21 | 62.21 | 890,378.57 | 1,431,946.00 |
| 12/03/2024 | 61.47 | 62.70 | 61.47 | 62.10 | 62.10 | 1,656,036.63 | 2,654,696.00 |
| 12/02/2024 | 62.00 | 62.94 | 62.00 | 62.55 | 62.55 | 1,160,149.67 | 1,854,320.00 |
| 11/29/2024 | 62.90 | 63.54 | 62.50 | 62.95 | 62.95 | 761,993.11 | 1,214,737.00 |
| 11/28/2024 | 62.90 | 63.42 | 62.05 | 62.80 | 62.80 | 728,258.40 | 1,161,212.00 |
| 11/27/2024 | 63.09 | 63.95 | 62.10 | 62.60 | 62.60 | 1,508,570.58 | 2,412,425.00 |
| 11/26/2024 | 62.00 | 62.94 | 61.90 | 62.15 | 62.15 | 1,146,774.29 | 1,841,801.00 |
| 11/25/2024 | 62.50 | 64.19 | 62.23 | 62.36 | 62.36 | 1,887,614.75 | 3,014,436.00 |
| 11/22/2024 | 62.15 | 62.82 | 61.09 | 63.00 | 63.00 | 1,371,760.46 | 2,209,402.00 |
| 11/21/2024 | 63.50 | 65.00 | 62.10 | 62.15 | 62.15 | 1,885,927.99 | 2,986,449.00 |
| 11/20/2024 | 62.99 | 63.39 | 62.20 | 63.12 | 63.12 | 1,725,001.93 | 2,748,117.00 |
| 11/19/2024 | 63.50 | 63.50 | 61.01 | 62.30 | 62.30 | 2,835,223.03 | 4,573,397.00 |
| 11/15/2024 | 62.85 | 62.85 | 60.85 | 62.01 | 62.01 | 3,155,684.41 | 5,128,246.00 |
| 11/14/2024 | 61.00 | 61.54 | 60.19 | 61.53 | 61.53 | 2,122,140.52 | 3,485,992.00 |
| 11/13/2024 | 59.88 | 60.23 | 58.05 | 60.01 | 60.01 | 2,014,075.15 | 3,376,242.00 |
| 11/12/2024 | 58.05 | 59.90 | 58.05 | 59.29 | 59.29 | 1,705,544.20 | 2,902,767.00 |
| 11/11/2024 | 59.93 | 59.93 | 57.25 | 58.74 | 58.74 | 1,444,600.14 | 2,463,468.00 |
| 11/08/2024 | 59.15 | 59.15 | 57.05 | 58.60 | 58.60 | 1,019,910.03 | 1,761,086.00 |
| 11/07/2024 | 57.50 | 57.73 | 57.00 | 57.60 | 57.60 | 2,048,194.73 | 3,560,159.00 |
| 11/06/2024 | 58.00 | 59.20 | 56.50 | 56.79 | 56.79 | 935,615.14 | 1,642,591.00 |
| 11/05/2024 | 55.00 | 58.00 | 54.59 | 56.70 | 56.70 | 1,452,654.37 | 2,627,421.00 |
| 11/04/2024 | 54.90 | 56.19 | 53.75 | 55.12 | 55.12 | 1,404,260.89 | 2,556,343.00 |
| 11/01/2024 | 54.80 | 55.99 | 54.46 | 54.95 | 54.95 | 1,321,455.52 | 2,409,552.00 |
| 10/31/2024 | 53.99 | 56.00 | 53.15 | 53.90 | 53.90 | 1,548,038.03 | 2,876,654.00 |
| 10/30/2024 | 54.50 | 55.89 | 51.50 | 54.22 | 54.22 | 1,680,542.29 | 3,108,950.00 |
| 10/29/2024 | 56.75 | 56.75 | 54.58 | 54.78 | 54.78 | 3,308,947.06 | 5,952,950.00 |
| 10/28/2024 | 54.01 | 55.67 | 54.01 | 55.48 | 55.48 | 2,442,199.58 | 4,466,304.00 |
| 10/25/2024 | 52.80 | 55.00 | 52.33 | 53.80 | 53.80 | 1,347,211.99 | 2,523,020.00 |
| 10/24/2024 | 51.05 | 52.27 | 51.05 | 52.12 | 52.12 | 1,551,046.02 | 3,001,833.00 |
| 10/23/2024 | 51.00 | 52.00 | 50.26 | 51.30 | 51.30 | 545,683.91 | 1,077,511.00 |
| 10/22/2024 | 52.30 | 52.30 | 50.52 | 50.80 | 50.80 | 955,264.25 | 1,878,701.00 |
| 10/21/2024 | 51.80 | 52.00 | 50.75 | 51.35 | 51.35 | 549,650.33 | 1,069,500.00 |
| 10/18/2024 | 51.00 | 52.99 | 51.00 | 51.81 | 51.81 | 1,446,181.68 | 2,791,508.00 |
| 10/17/2024 | 52.50 | 52.50 | 50.50 | 51.69 | 51.69 | 854,888.49 | 1,656,688.00 |
| 10/16/2024 | 53.00 | 54.45 | 52.50 | 52.64 | 52.64 | 1,286,201.00 | 2,427,032.00 |
| 10/15/2024 | 54.29 | 54.29 | 53.10 | 53.50 | 53.50 | 2,314,735.66 | 4,324,933.00 |
| 10/14/2024 | 51.98 | 57.50 | 51.98 | 52.97 | 52.97 | 1,627,006.12 | 3,071,253.00 |
| 10/10/2024 | 52.00 | 52.78 | 51.35 | 52.80 | 52.80 | 2,809,816.20 | 5,435,326.00 |
| 10/09/2024 | 51.49 | 53.50 | 50.10 | 52.70 | 52.70 | 5,664,813.85 | 10,909,473.00 |
| 10/08/2024 | 49.80 | 51.40 | 49.00 | 50.50 | 50.50 | 1,414,821.48 | 2,827,591.00 |
| 10/07/2024 | 49.37 | 50.00 | 48.62 | 49.80 | 49.80 | 739,193.32 | 1,495,800.00 |
| 10/04/2024 | 48.58 | 50.24 | 48.00 | 48.68 | 48.68 | 955,396.59 | 1,962,950.00 |
| 10/03/2024 | 48.60 | 50.00 | 48.24 | 48.58 | 48.58 | 530,708.95 | 1,092,790.00 |
| 10/02/2024 | 47.79 | 49.80 | 47.75 | 48.10 | 48.10 | 959,720.39 | 1,996,483.00 |
| 10/01/2024 | 48.00 | 48.65 | 47.19 | 47.80 | 47.80 | 693,154.10 | 1,454,051.00 |
| 09/30/2024 | 47.00 | 48.70 | 46.65 | 48.40 | 48.40 | 551,929.16 | 1,165,049.00 |
| 09/27/2024 | 47.00 | 47.70 | 46.28 | 47.05 | 47.05 | 296,958.41 | 633,376.00 |
| 09/26/2024 | 47.50 | 48.15 | 46.65 | 47.00 | 47.00 | 531,287.22 | 1,132,613.00 |
| 09/25/2024 | 47.09 | 49.00 | 46.65 | 47.15 | 47.15 | 600,611.03 | 1,275,533.00 |
| 09/24/2024 | 47.09 | 47.16 | 46.02 | 47.09 | 47.09 | 294,743.42 | 627,913.00 |
| 09/23/2024 | 47.00 | 47.25 | 45.90 | 46.95 | 46.95 | 757,977.98 | 1,618,832.00 |
| 09/20/2024 | 47.10 | 47.26 | 45.50 | 47.00 | 47.00 | 309,409.24 | 664,278.00 |
| 09/19/2024 | 47.20 | 47.51 | 45.75 | 47.40 | 47.40 | 1,086,575.05 | 2,320,806.00 |
| 09/18/2024 | 46.00 | 46.95 | 45.22 | 46.90 | 46.90 | 832,835.99 | 1,805,616.00 |
| 09/17/2024 | 46.90 | 46.90 | 45.00 | 45.70 | 45.70 | 1,855,410.17 | 4,053,134.00 |
| 09/16/2024 | 45.90 | 47.29 | 45.47 | 45.95 | 45.95 | 589,513.21 | 1,284,221.00 |
| 09/13/2024 | 44.20 | 46.50 | 43.30 | 45.40 | 45.40 | 386,756.59 | 867,773.00 |
| 09/12/2024 | 43.00 | 44.60 | 43.00 | 44.20 | 44.20 | 844,943.92 | 1,919,273.00 |
| 09/11/2024 | 43.50 | 43.80 | 42.60 | 43.95 | 43.95 | 1,004,426.17 | 2,333,391.00 |
| 09/10/2024 | 42.56 | 44.00 | 42.56 | 43.90 | 43.90 | 373,671.31 | 861,689.00 |
| 09/09/2024 | 42.00 | 45.07 | 41.50 | 43.60 | 43.60 | 395,370.60 | 930,034.00 |
| 09/06/2024 | 44.00 | 44.00 | 42.12 | 42.25 | 42.25 | 502,632.23 | 1,186,442.00 |
| 09/05/2024 | 43.49 | 43.66 | 42.50 | 43.00 | 43.00 | 246,727.59 | 573,248.00 |
| 09/04/2024 | 43.00 | 43.39 | 42.00 | 42.99 | 42.99 | 232,510.56 | 546,552.00 |
| 09/03/2024 | 43.75 | 43.75 | 42.00 | 42.70 | 42.70 | 237,749.81 | 556,362.00 |
| 09/02/2024 | 43.80 | 44.83 | 42.50 | 43.75 | 43.75 | 331,575.31 | 756,126.00 |
| 08/30/2024 | 43.00 | 43.80 | 42.35 | 43.50 | 43.50 | 199,531.18 | 459,695.00 |
| 08/29/2024 | 43.00 | 43.54 | 41.04 | 43.30 | 43.30 | 110,190.86 | 256,312.00 |
| 08/28/2024 | 41.00 | 42.39 | 40.25 | 42.30 | 42.30 | 109,878.17 | 261,887.00 |
| 08/27/2024 | 43.00 | 43.00 | 41.17 | 41.75 | 41.75 | 341,700.17 | 822,796.00 |
| 08/26/2024 | 41.70 | 42.69 | 40.71 | 42.70 | 42.70 | 111,192.67 | 267,570.00 |
| 08/23/2024 | 40.50 | 41.70 | 39.80 | 41.66 | 41.66 | 237,042.92 | 572,390.00 |
| 08/22/2024 | 41.20 | 41.88 | 39.75 | 40.66 | 40.66 | 50,039.46 | 123,689.00 |
| 08/21/2024 | 42.00 | 43.40 | 40.71 | 41.79 | 41.79 | 154,934.80 | 374,998.00 |
| 08/20/2024 | 41.50 | 42.00 | 41.50 | 41.97 | 41.97 | 108,501.88 | 259,552.00 |
| 08/19/2024 | 42.40 | 42.44 | 41.50 | 42.58 | 42.58 | 44,382.95 | 105,610.00 |
| 08/16/2024 | 42.00 | 42.50 | 41.00 | 42.40 | 42.40 | 94,474.83 | 224,962.00 |
| 08/15/2024 | 41.17 | 41.95 | 40.51 | 41.75 | 41.75 | 102,834.29 | 248,105.00 |
| 08/14/2024 | 39.02 | 41.20 | 39.02 | 41.17 | 41.17 | 213,042.00 | 520,644.00 |
| 08/13/2024 | 40.00 | 40.60 | 39.70 | 40.60 | 40.60 | 25,470.55 | 63,505.00 |
| 08/12/2024 | 39.40 | 40.13 | 38.20 | 39.85 | 39.85 | 95,726.98 | 240,802.00 |
| 08/09/2024 | 39.50 | 40.29 | 38.67 | 39.32 | 39.32 | 137,563.56 | 345,197.00 |
| 08/08/2024 | 38.75 | 40.25 | 38.50 | 39.50 | 39.50 | 49,039.07 | 123,866.00 |
| 08/07/2024 | 38.50 | 40.25 | 38.45 | 38.80 | 38.80 | 69,237.67 | 177,271.00 |
| 08/06/2024 | 38.57 | 39.00 | 37.61 | 38.70 | 38.70 | 50,010.97 | 130,790.00 |
| 08/05/2024 | 35.50 | 38.60 | 35.50 | 38.57 | 38.57 | 69,537.50 | 182,501.00 |
| 08/02/2024 | 39.50 | 39.50 | 37.80 | 39.44 | 39.44 | 15,099.73 | 39,105.00 |
| 08/01/2024 | 41.00 | 41.29 | 39.39 | 39.80 | 39.80 | 196,911.03 | 484,875.00 |
| 07/31/2024 | 39.30 | 40.50 | 39.00 | 40.40 | 40.40 | 35,689.94 | 89,710.00 |
| 07/30/2024 | 39.49 | 39.49 | 37.70 | 39.20 | 39.20 | 90,061.34 | 233,408.00 |
| 07/29/2024 | 38.00 | 39.25 | 38.00 | 39.20 | 39.20 | 577,758.81 | 1,499,931.00 |
| 07/26/2024 | 39.30 | 39.30 | 38.00 | 38.50 | 38.50 | 20,677.18 | 53,507.00 |
| 07/25/2024 | 38.07 | 38.48 | 37.12 | 38.35 | 38.35 | 2,624.59 | 6,880.00 |
| 07/24/2024 | 39.19 | 39.90 | 38.00 | 38.06 | 38.06 | 35,113.33 | 91,176.00 |
| 07/23/2024 | 37.61 | 39.95 | 37.61 | 39.19 | 39.19 | 668,287.20 | 1,696,208.00 |
| 07/22/2024 | 38.25 | 40.00 | 36.15 | 38.30 | 38.30 | 84,221.80 | 221,454.00 |
| 07/19/2024 | 39.00 | 39.00 | 37.00 | 38.20 | 38.20 | 93,918.04 | 246,270.00 |
| 07/18/2024 | 37.75 | 38.99 | 37.75 | 38.45 | 38.45 | 49,100.78 | 128,782.00 |
| 07/17/2024 | 38.00 | 38.60 | 37.25 | 37.50 | 37.50 | 132,498.16 | 346,621.00 |
| 07/16/2024 | 38.00 | 38.55 | 36.00 | 38.50 | 38.50 | 645,131.66 | 1,737,085.00 |
| 07/15/2024 | 39.00 | 40.00 | 37.90 | 38.90 | 38.90 | 192,195.20 | 498,194.00 |
| 07/12/2024 | 40.20 | 40.53 | 38.50 | 40.00 | 40.00 | 144,581.54 | 364,132.00 |
| 07/11/2024 | 39.50 | 42.03 | 39.50 | 40.20 | 40.20 | 446,905.99 | 1,116,806.00 |
| 07/10/2024 | 40.00 | 40.98 | 39.00 | 39.85 | 39.85 | 51,831.25 | 130,204.00 |
| 07/08/2024 | 38.40 | 39.70 | 37.71 | 39.00 | 39.00 | 53,535.54 | 138,858.00 |
| 07/05/2024 | 40.99 | 40.99 | 39.57 | 40.71 | 40.71 | 101,008.25 | 253,098.00 |
| 07/04/2024 | 39.50 | 41.00 | 39.10 | 40.50 | 40.50 | 51,094.49 | 127,972.00 |
| 07/03/2024 | 40.17 | 41.35 | 39.65 | 39.81 | 39.81 | 86,116.13 | 214,579.00 |
| 07/02/2024 | 39.00 | 40.53 | 38.00 | 39.00 | 39.00 | 62,652.58 | 158,148.00 |
| 07/01/2024 | 40.50 | 41.71 | 39.00 | 39.61 | 39.61 | 41,925.08 | 104,258.00 |
| 06/28/2024 | 41.50 | 42.44 | 40.50 | 40.50 | 40.50 | 120,105.20 | 290,721.00 |
| 06/27/2024 | 43.00 | 43.64 | 41.50 | 41.50 | 41.50 | 35,229.33 | 83,247.00 |
| 06/26/2024 | 43.00 | 43.00 | 41.49 | 42.89 | 42.89 | 40,653.25 | 96,563.00 |
| 06/25/2024 | 42.00 | 42.90 | 41.00 | 41.50 | 41.50 | 20,676.49 | 49,640.00 |
| 06/24/2024 | 43.00 | 43.03 | 42.00 | 42.42 | 42.42 | 42,921.09 | 101,015.00 |
| 06/19/2024 | 44.00 | 44.50 | 43.00 | 43.95 | 43.95 | 53,376.26 | 122,825.00 |
| 06/18/2024 | 44.00 | 45.90 | 43.10 | 44.10 | 44.10 | 123,391.40 | 280,870.00 |
| 06/14/2024 | 43.70 | 44.35 | 43.00 | 43.95 | 43.95 | 46,573.26 | 106,380.00 |
| 06/13/2024 | 43.50 | 45.00 | 42.61 | 43.45 | 43.45 | 78,648.75 | 181,015.00 |
| 06/12/2024 | 41.00 | 42.23 | 40.90 | 41.98 | 41.98 | 9,494.06 | 22,855.00 |
| 06/11/2024 | 41.10 | 42.50 | 40.01 | 41.25 | 41.25 | 128,811.31 | 311,230.00 |
| 06/10/2024 | 40.00 | 43.00 | 39.10 | 42.40 | 42.40 | 29,752.14 | 72,365.00 |
| 06/07/2024 | 39.50 | 42.00 | 39.50 | 40.40 | 40.40 | 63,476.10 | 157,791.00 |
| 06/06/2024 | 40.89 | 42.85 | 39.00 | 40.02 | 40.02 | 57,107.32 | 142,625.00 |
| 06/05/2024 | 41.12 | 41.98 | 40.50 | 40.89 | 40.89 | 82,758.35 | 202,809.00 |
| 06/04/2024 | 41.00 | 44.00 | 40.30 | 41.12 | 41.12 | 23,831.80 | 57,408.00 |
| 06/03/2024 | 44.10 | 44.50 | 42.60 | 43.18 | 43.18 | 58,019.14 | 134,864.00 |
| 05/31/2024 | 45.70 | 45.70 | 44.00 | 44.10 | 44.10 | 108,169.53 | 243,344.00 |
| 05/30/2024 | 43.02 | 45.99 | 43.02 | 45.40 | 45.40 | 48,421.79 | 107,939.00 |
| 05/29/2024 | 43.50 | 44.50 | 42.20 | 44.01 | 44.01 | 61,579.34 | 140,574.00 |
| 05/28/2024 | 42.00 | 43.50 | 41.50 | 42.90 | 42.90 | 21,899.27 | 51,624.00 |
| 05/27/2024 | 43.99 | 43.99 | 41.62 | 42.50 | 42.50 | 17,332.11 | 41,072.00 |
| 05/24/2024 | 41.00 | 43.70 | 39.80 | 42.00 | 42.00 | 61,759.28 | 149,635.00 |
| 05/23/2024 | 42.17 | 44.50 | 41.25 | 41.80 | 41.80 | 83,324.73 | 196,103.00 |
| 05/22/2024 | 44.01 | 44.01 | 42.51 | 43.50 | 43.50 | 186,456.03 | 433,299.00 |
| 05/21/2024 | 44.65 | 47.20 | 44.00 | 45.78 | 45.78 | 71,211.24 | 158,518.00 |
| 05/20/2024 | 46.96 | 49.80 | 44.50 | 46.00 | 46.00 | 71,910.58 | 155,255.00 |
| 05/17/2024 | 46.04 | 46.90 | 45.50 | 45.60 | 45.60 | 13,960.64 | 30,329.00 |
| 05/16/2024 | 46.50 | 47.05 | 45.86 | 46.01 | 46.01 | 9,795.63 | 21,100.00 |
| 05/15/2024 | 46.25 | 47.50 | 45.82 | 46.30 | 46.30 | 18,028.97 | 38,805.00 |
| 05/14/2024 | 47.00 | 47.30 | 46.01 | 46.25 | 46.25 | 40,552.32 | 86,955.00 |
| 05/13/2024 | 46.03 | 49.50 | 45.30 | 47.30 | 47.30 | 220,934.26 | 483,404.00 |
| 05/10/2024 | 45.60 | 46.76 | 44.00 | 45.00 | 45.00 | 23,269.30 | 51,013.00 |
| 05/09/2024 | 45.80 | 46.99 | 45.55 | 45.60 | 45.60 | 22,289.27 | 48,715.00 |
| 05/08/2024 | 47.30 | 47.30 | 45.81 | 46.90 | 46.90 | 50,674.87 | 108,552.00 |
| 05/07/2024 | 47.00 | 47.58 | 44.50 | 47.30 | 47.30 | 34,205.59 | 72,862.00 |
| 05/06/2024 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 57,274.15 | 122,042.00 |
| 05/03/2024 | 46.50 | 48.90 | 46.20 | 47.00 | 47.00 | 35,043.68 | 74,556.00 |
| 05/02/2024 | 47.00 | 48.50 | 46.21 | 46.99 | 46.99 | 41,565.80 | 87,472.00 |
| 04/30/2024 | 48.00 | 49.50 | 46.80 | 46.80 | 46.80 | 91,025.67 | 193,251.00 |
| 04/29/2024 | 47.20 | 48.23 | 45.75 | 47.45 | 47.45 | 21,653.13 | 45,726.00 |
| 04/26/2024 | 45.70 | 49.00 | 45.70 | 47.90 | 47.90 | 68,896.03 | 144,775.00 |
| 04/25/2024 | 46.10 | 47.29 | 45.00 | 45.70 | 45.70 | 67,960.24 | 146,959.00 |
| 04/24/2024 | 49.00 | 49.00 | 46.05 | 47.50 | 47.50 | 86,958.73 | 184,506.00 |
| 04/23/2024 | 48.40 | 49.85 | 47.80 | 48.20 | 48.20 | 48,734.64 | 100,627.00 |
| 04/22/2024 | 46.10 | 49.49 | 46.10 | 48.40 | 48.40 | 174,142.67 | 363,533.00 |
| 04/19/2024 | 46.40 | 47.80 | 45.71 | 47.40 | 47.40 | 40,440.66 | 86,016.00 |
| 04/18/2024 | 46.00 | 49.50 | 45.87 | 46.40 | 46.40 | 91,076.07 | 196,675.00 |
| 04/17/2024 | 42.70 | 45.87 | 42.70 | 45.87 | 45.87 | 74,676.00 | 169,998.00 |
| 04/16/2024 | 43.00 | 43.03 | 41.30 | 42.70 | 42.70 | 12,207.03 | 28,663.00 |
| 04/15/2024 | 44.60 | 46.50 | 43.20 | 43.30 | 43.30 | 79,685.62 | 181,610.00 |
| 04/12/2024 | 47.40 | 47.40 | 43.30 | 44.60 | 44.60 | 105,830.72 | 236,801.00 |
| 04/11/2024 | 44.22 | 46.46 | 44.21 | 46.20 | 46.20 | 66,661.74 | 146,063.00 |