Cotizacion histórica de GD46D
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/27/2025 | 66.49 | 67.22 | 66.38 | 66.78 | 66.78 | 20,169.26 | 30,273.00 |
| 06/26/2025 | 66.19 | 67.36 | 65.59 | 66.49 | 66.49 | 36,044.26 | 54,157.00 |
| 06/25/2025 | 66.10 | 66.90 | 63.25 | 66.15 | 66.15 | 31,393.53 | 47,948.00 |
| 06/24/2025 | 65.00 | 66.40 | 63.85 | 66.16 | 66.16 | 29,880.53 | 45,817.00 |
| 06/23/2025 | 65.80 | 65.80 | 63.50 | 64.70 | 64.70 | 48,552.08 | 74,613.00 |
| 06/19/2025 | 65.10 | 65.75 | 64.70 | 65.49 | 65.49 | 33,507.20 | 51,445.00 |
| 06/18/2025 | 65.01 | 66.20 | 65.00 | 65.05 | 65.05 | 39,814.88 | 60,477.00 |
| 06/17/2025 | 66.37 | 66.37 | 65.01 | 65.00 | 65.00 | 12,333.44 | 18,748.00 |
| 06/13/2025 | 65.96 | 66.15 | 65.60 | 65.78 | 65.78 | 18,549.28 | 28,148.00 |
| 06/12/2025 | 65.98 | 66.69 | 65.61 | 65.97 | 65.97 | 11,070.58 | 16,752.00 |
| 06/11/2025 | 66.02 | 66.99 | 65.88 | 66.25 | 66.25 | 21,070.55 | 31,906.00 |
| 06/10/2025 | 66.87 | 66.87 | 65.56 | 66.20 | 66.20 | 34,578.84 | 52,154.00 |
| 06/09/2025 | 65.00 | 66.87 | 65.00 | 65.50 | 65.50 | 15,773.93 | 23,930.00 |
| 06/06/2025 | 65.99 | 65.99 | 63.52 | 65.25 | 65.25 | 10,555.42 | 16,431.00 |
| 06/05/2025 | 66.92 | 66.92 | 65.15 | 65.10 | 65.10 | 51,630.50 | 78,436.00 |
| 06/04/2025 | 66.50 | 67.49 | 66.04 | 66.42 | 66.42 | 14,699.91 | 22,212.00 |
| 06/03/2025 | 65.76 | 67.60 | 65.76 | 66.50 | 66.50 | 21,631.81 | 32,568.00 |
| 06/02/2025 | 66.05 | 68.40 | 66.05 | 66.23 | 66.23 | 20,779.38 | 31,231.00 |
| 05/30/2025 | 66.53 | 67.94 | 65.90 | 66.04 | 66.04 | 21,956.65 | 33,071.00 |
| 05/29/2025 | 67.89 | 67.93 | 66.50 | 66.86 | 66.86 | 13,892.05 | 20,644.00 |
| 05/28/2025 | 66.47 | 67.57 | 65.56 | 67.57 | 67.57 | 51,983.68 | 77,880.00 |
| 05/27/2025 | 66.01 | 67.49 | 66.01 | 67.15 | 67.15 | 60,849.08 | 91,127.00 |
| 05/26/2025 | 66.21 | 67.40 | 66.21 | 66.77 | 66.77 | 1,609.31 | 2,400.00 |
| 05/23/2025 | 66.00 | 67.40 | 65.63 | 66.86 | 66.86 | 38,347.02 | 57,412.00 |
| 05/22/2025 | 66.60 | 67.11 | 66.46 | 66.60 | 66.60 | 13,657.99 | 20,448.00 |
| 05/21/2025 | 66.45 | 67.47 | 63.91 | 67.00 | 67.00 | 34,210.36 | 51,553.00 |
| 05/20/2025 | 67.48 | 67.49 | 66.31 | 66.97 | 66.97 | 61,800.41 | 92,105.00 |
| 05/19/2025 | 67.59 | 67.88 | 66.16 | 66.66 | 66.66 | 22,419.84 | 33,563.00 |
| 05/16/2025 | 67.18 | 69.20 | 66.25 | 66.40 | 66.40 | 22,807.11 | 34,115.00 |
| 05/15/2025 | 66.98 | 67.23 | 66.70 | 66.99 | 66.99 | 13,558.88 | 20,219.00 |
| 05/14/2025 | 69.98 | 69.98 | 67.30 | 67.80 | 67.80 | 7,131.67 | 10,529.00 |
| 05/13/2025 | 67.84 | 70.00 | 67.17 | 68.39 | 68.39 | 68,274.23 | 100,009.00 |
| 05/12/2025 | 68.00 | 68.18 | 66.56 | 68.05 | 68.05 | 40,255.71 | 59,646.00 |
| 05/09/2025 | 67.99 | 68.10 | 65.50 | 66.78 | 66.78 | 22,754.60 | 34,004.00 |
| 05/08/2025 | 68.00 | 68.00 | 66.03 | 67.80 | 67.80 | 18,334.86 | 27,336.00 |
| 05/07/2025 | 66.50 | 68.00 | 65.34 | 66.54 | 66.54 | 23,341.01 | 34,880.00 |
| 05/06/2025 | 64.35 | 66.10 | 63.56 | 65.79 | 65.79 | 12,357.23 | 18,980.00 |
| 05/05/2025 | 65.67 | 66.97 | 63.50 | 64.99 | 64.99 | 17,720.35 | 27,137.00 |
| 04/30/2025 | 66.96 | 66.96 | 64.52 | 65.99 | 65.99 | 9,034.78 | 13,749.00 |
| 04/29/2025 | 66.80 | 67.43 | 65.98 | 66.62 | 66.62 | 34,175.29 | 51,292.00 |
| 04/28/2025 | 66.66 | 67.70 | 66.00 | 67.00 | 67.00 | 12,470.12 | 18,644.00 |
| 04/25/2025 | 66.47 | 67.13 | 66.40 | 66.64 | 66.64 | 13,692.55 | 20,497.00 |
| 04/24/2025 | 66.85 | 67.99 | 65.70 | 66.69 | 66.69 | 20,045.96 | 29,890.00 |
| 04/23/2025 | 66.57 | 68.98 | 65.01 | 66.50 | 66.50 | 77,363.01 | 115,622.00 |
| 04/22/2025 | 66.99 | 67.49 | 64.11 | 65.81 | 65.81 | 58,218.94 | 109.00 |
| 04/21/2025 | 66.01 | 67.95 | 65.00 | 65.00 | 65.00 | 104,911.13 | 159,993.00 |
| 04/16/2025 | 64.50 | 65.90 | 63.20 | 64.40 | 64.40 | 91,463.79 | 142,349.00 |
| 04/15/2025 | 64.50 | 64.50 | 62.71 | 63.16 | 63.16 | 25,900.76 | 40,644.00 |
| 04/14/2025 | 61.38 | 67.98 | 60.78 | 63.91 | 63.91 | 99,616.78 | 158,233.00 |
| 04/11/2025 | 59.00 | 60.37 | 57.76 | 59.30 | 59.30 | 60,532.75 | 102,130.00 |
| 04/10/2025 | 58.00 | 58.67 | 57.61 | 58.75 | 58.75 | 22,286.21 | 38,333.00 |
| 04/09/2025 | 56.30 | 58.03 | 54.28 | 58.34 | 58.34 | 29,771.78 | 52,862.00 |
| 04/08/2025 | 57.32 | 58.24 | 56.00 | 56.57 | 56.57 | 25,000.37 | 44,282.00 |
| 04/07/2025 | 57.53 | 57.53 | 54.72 | 56.90 | 56.90 | 36,313.27 | 63,791.00 |
| 04/04/2025 | 59.97 | 59.97 | 56.74 | 59.00 | 59.00 | 24,334.17 | 41,745.00 |
| 04/03/2025 | 60.90 | 61.04 | 60.45 | 60.66 | 60.66 | 14,608.27 | 24,118.00 |
| 04/01/2025 | 60.70 | 62.01 | 60.70 | 61.60 | 61.60 | 68,977.09 | 112,093.00 |
| 03/31/2025 | 61.04 | 61.41 | 59.87 | 60.75 | 60.75 | 20,957.58 | 34,736.00 |
| 03/28/2025 | 61.90 | 62.74 | 61.77 | 62.50 | 62.50 | 8,317.05 | 13,403.00 |
| 03/27/2025 | 61.90 | 63.07 | 61.90 | 62.80 | 62.80 | 37,613.86 | 60,202.00 |
| 03/26/2025 | 63.00 | 63.00 | 61.59 | 61.85 | 61.85 | 25,570.96 | 41,250.00 |
| 03/25/2025 | 62.48 | 62.48 | 61.88 | 62.34 | 62.34 | 10,467.58 | 16,812.00 |
| 03/21/2025 | 62.83 | 62.83 | 62.05 | 62.48 | 62.48 | 70,694.54 | 113,296.00 |
| 03/20/2025 | 64.32 | 64.32 | 62.48 | 63.02 | 63.02 | 5,194.26 | 8,228.00 |
| 03/19/2025 | 62.00 | 64.60 | 61.46 | 62.87 | 62.87 | 44,384.27 | 71,038.00 |
| 03/18/2025 | 63.00 | 63.46 | 62.00 | 62.58 | 62.58 | 15,078.37 | 24,061.00 |
| 03/17/2025 | 62.80 | 64.35 | 62.79 | 63.00 | 63.00 | 22,761.89 | 35,982.00 |
| 03/14/2025 | 63.70 | 63.70 | 62.31 | 63.09 | 63.09 | 14,120.84 | 22,242.00 |
| 03/13/2025 | 63.90 | 64.64 | 63.24 | 63.67 | 63.67 | 75,559.82 | 118,337.00 |
| 03/12/2025 | 64.19 | 64.80 | 63.47 | 63.90 | 63.90 | 83,202.43 | 130,406.00 |
| 03/11/2025 | 63.75 | 64.82 | 63.43 | 63.55 | 63.55 | 4,978.54 | 7,766.00 |
| 03/10/2025 | 66.50 | 66.50 | 63.69 | 63.76 | 63.76 | 14,315.05 | 22,069.00 |
| 03/07/2025 | 64.00 | 68.00 | 63.79 | 65.85 | 65.85 | 41,400.34 | 63,744.00 |
| 03/06/2025 | 62.72 | 64.88 | 62.70 | 63.98 | 63.98 | 53,389.05 | 83,638.00 |
| 03/05/2025 | 61.56 | 64.40 | 61.56 | 63.35 | 63.35 | 99,310.67 | 157,002.00 |
| 02/28/2025 | 61.70 | 64.89 | 61.70 | 62.60 | 62.60 | 49,022.12 | 77,828.00 |
| 02/27/2025 | 63.16 | 63.24 | 62.10 | 62.50 | 62.50 | 31,601.98 | 50,403.00 |
| 02/26/2025 | 63.60 | 64.00 | 62.70 | 63.10 | 63.10 | 41,265.70 | 64,857.00 |
| 02/25/2025 | 63.69 | 63.77 | 62.69 | 63.41 | 63.41 | 22,141.09 | 34,887.00 |
| 02/24/2025 | 63.50 | 64.43 | 62.80 | 63.80 | 63.80 | 33,840.82 | 52,929.00 |
| 02/21/2025 | 64.48 | 64.97 | 63.55 | 63.85 | 63.85 | 51,162.82 | 79,678.00 |
| 02/20/2025 | 63.69 | 64.28 | 63.50 | 63.85 | 63.85 | 37,305.88 | 58,471.00 |
| 02/19/2025 | 64.00 | 67.09 | 63.60 | 63.70 | 63.70 | 32,957.69 | 51,301.00 |
| 02/18/2025 | 62.43 | 65.85 | 62.43 | 64.97 | 64.97 | 52,799.57 | 80,907.00 |
| 02/17/2025 | 62.82 | 65.40 | 62.61 | 64.27 | 64.27 | 191,798.64 | 301,979.00 |
| 02/14/2025 | 64.89 | 66.27 | 63.69 | 65.65 | 65.65 | 73,668.02 | 114,419.00 |
| 02/13/2025 | 63.74 | 65.36 | 62.24 | 64.97 | 64.97 | 53,298.93 | 82,986.00 |
| 02/12/2025 | 64.39 | 64.99 | 62.50 | 63.90 | 63.90 | 17,907.28 | 27,990.00 |
| 02/11/2025 | 63.53 | 64.14 | 63.00 | 63.89 | 63.89 | 22,153.43 | 34,854.00 |
| 02/10/2025 | 64.00 | 66.10 | 63.10 | 65.00 | 65.00 | 19,446.40 | 30,132.00 |
| 02/07/2025 | 65.85 | 66.15 | 65.30 | 65.55 | 65.55 | 3,589.53 | 5,437.00 |
| 02/06/2025 | 64.80 | 66.00 | 64.45 | 66.00 | 66.00 | 24,616.84 | 37,936.00 |
| 02/05/2025 | 65.95 | 65.95 | 65.04 | 65.25 | 65.25 | 35,220.72 | 53,688.00 |
| 02/04/2025 | 66.43 | 67.96 | 65.02 | 65.95 | 65.95 | 19,646.87 | 29,767.00 |
| 02/03/2025 | 66.93 | 67.00 | 65.00 | 66.30 | 66.30 | 4,871.02 | 7,395.00 |
| 01/31/2025 | 64.08 | 67.41 | 64.08 | 66.90 | 66.90 | 19,122.90 | 28,514.00 |
| 01/30/2025 | 67.38 | 69.98 | 66.72 | 67.44 | 67.44 | 20,262.04 | 30,138.00 |
| 01/29/2025 | 65.00 | 67.42 | 63.70 | 66.20 | 66.20 | 44,793.44 | 67,314.00 |
| 01/28/2025 | 65.41 | 66.49 | 64.43 | 66.32 | 66.32 | 27,645.38 | 41,899.00 |
| 01/27/2025 | 65.50 | 67.79 | 63.82 | 65.61 | 65.61 | 62,592.63 | 96,159.00 |
| 01/24/2025 | 66.00 | 66.05 | 64.86 | 65.82 | 65.82 | 19,450.74 | 29,730.00 |
| 01/23/2025 | 65.75 | 66.50 | 64.58 | 65.37 | 65.37 | 28,167.18 | 42,940.00 |
| 01/22/2025 | 65.23 | 66.01 | 64.26 | 65.90 | 65.90 | 49,196.02 | 74,801.00 |
| 01/21/2025 | 65.25 | 66.02 | 64.60 | 65.31 | 65.31 | 28,552.44 | 43,681.00 |
| 01/20/2025 | 65.55 | 66.60 | 63.07 | 65.44 | 65.44 | 54,358.32 | 85,188.00 |
| 01/17/2025 | 66.30 | 68.00 | 63.91 | 65.50 | 65.50 | 89,276.11 | 135,948.00 |
| 01/16/2025 | 67.40 | 68.32 | 66.17 | 66.17 | 66.17 | 118,407.01 | 177,136.00 |
| 01/15/2025 | 67.40 | 71.74 | 67.00 | 67.40 | 67.40 | 66,333.33 | 97,529.00 |
| 01/14/2025 | 68.10 | 68.90 | 67.04 | 67.62 | 67.62 | 132,020.02 | 195,009.00 |
| 01/13/2025 | 68.20 | 71.98 | 67.03 | 67.50 | 67.50 | 31,421.08 | 46,636.00 |
| 01/10/2025 | 69.68 | 72.50 | 67.52 | 68.20 | 68.20 | 173,173.88 | 253,079.00 |
| 01/09/2025 | 68.57 | 69.20 | 67.71 | 68.70 | 68.70 | 22,122.79 | 32,151.00 |
| 01/08/2025 | 69.27 | 71.99 | 67.70 | 68.57 | 68.57 | 22,411.76 | 32,706.00 |
| 01/07/2025 | 73.00 | 74.77 | 72.70 | 72.85 | 72.85 | 139,137.86 | 190,448.00 |
| 01/06/2025 | 73.00 | 73.50 | 72.44 | 72.95 | 72.95 | 139,070.85 | 189,690.00 |
| 01/03/2025 | 72.00 | 72.70 | 72.00 | 72.50 | 72.50 | 83,072.46 | 115,035.00 |
| 01/02/2025 | 72.50 | 72.50 | 67.50 | 71.01 | 71.01 | 81,413.26 | 113,757.00 |
| 12/30/2024 | 70.00 | 72.05 | 69.39 | 71.70 | 71.70 | 86,252.16 | 121,129.00 |
| 12/27/2024 | 72.41 | 72.99 | 69.60 | 71.34 | 71.34 | 41,644.04 | 58,904.00 |
| 12/26/2024 | 69.50 | 70.65 | 69.20 | 70.65 | 70.65 | 54,825.88 | 77,904.00 |
| 12/24/2024 | 69.20 | 70.15 | 69.20 | 69.30 | 69.30 | 5,994.59 | 8,585.00 |
| 12/23/2024 | 69.75 | 70.25 | 68.85 | 69.20 | 69.20 | 119,506.68 | 170,885.00 |
| 12/20/2024 | 69.75 | 69.75 | 68.13 | 69.74 | 69.74 | 95,004.92 | 136,893.00 |
| 12/19/2024 | 71.85 | 72.00 | 67.12 | 69.11 | 69.11 | 44,878.97 | 64,385.00 |
| 12/18/2024 | 70.00 | 70.40 | 68.50 | 70.10 | 70.10 | 94,970.19 | 136,259.00 |
| 12/17/2024 | 69.70 | 72.00 | 68.00 | 69.20 | 69.20 | 74,356.91 | 107,417.00 |
| 12/16/2024 | 68.17 | 69.50 | 66.70 | 68.02 | 68.02 | 76,718.93 | 113,013.00 |
| 12/13/2024 | 68.20 | 68.90 | 67.34 | 67.60 | 67.60 | 38,787.81 | 57,165.00 |
| 12/12/2024 | 66.91 | 68.80 | 66.54 | 68.80 | 68.80 | 65,184.22 | 95,779.00 |
| 12/11/2024 | 67.50 | 67.80 | 67.00 | 67.60 | 67.60 | 30,760.86 | 45,527.00 |
| 12/10/2024 | 67.07 | 68.40 | 65.90 | 67.00 | 67.00 | 34,565.89 | 51,486.00 |
| 12/09/2024 | 68.50 | 68.50 | 67.08 | 67.30 | 67.30 | 189,383.16 | 281,154.00 |
| 12/06/2024 | 65.41 | 68.50 | 65.41 | 67.95 | 67.95 | 32,440.05 | 48,690.00 |
| 12/05/2024 | 67.50 | 68.50 | 66.22 | 65.90 | 65.90 | 43,268.09 | 64,344.00 |
| 12/04/2024 | 66.70 | 67.25 | 65.90 | 67.00 | 67.00 | 61,109.42 | 91,155.00 |
| 12/03/2024 | 66.79 | 67.25 | 66.05 | 66.80 | 66.80 | 42,686.39 | 63,899.00 |
| 12/02/2024 | 67.48 | 67.50 | 66.79 | 66.95 | 66.95 | 94,767.38 | 141,217.00 |
| 11/29/2024 | 67.00 | 67.33 | 66.01 | 67.29 | 67.29 | 90,583.11 | 134,989.00 |
| 11/28/2024 | 66.57 | 67.50 | 65.77 | 66.81 | 66.81 | 19,008.68 | 28,406.00 |
| 11/27/2024 | 68.23 | 69.29 | 65.34 | 66.88 | 66.88 | 117,332.95 | 174,350.00 |
| 11/26/2024 | 66.00 | 68.20 | 65.00 | 67.16 | 67.16 | 24,738.80 | 37,365.00 |
| 11/25/2024 | 65.71 | 68.00 | 65.71 | 67.00 | 67.00 | 81,084.20 | 120,436.00 |
| 11/22/2024 | 68.00 | 68.00 | 65.00 | 66.83 | 66.83 | 105,811.28 | 158,540.00 |
| 11/21/2024 | 68.70 | 68.70 | 67.03 | 67.63 | 67.63 | 92,565.05 | 135,934.00 |
| 11/20/2024 | 67.00 | 68.00 | 66.52 | 67.70 | 67.70 | 51,116.71 | 76,023.00 |
| 11/19/2024 | 67.00 | 68.00 | 66.50 | 66.95 | 66.95 | 116,682.40 | 173,590.00 |
| 11/15/2024 | 67.00 | 67.30 | 65.10 | 67.20 | 67.20 | 43,241.82 | 64,911.00 |
| 11/14/2024 | 67.95 | 68.29 | 63.14 | 66.04 | 66.04 | 130,774.33 | 197,819.00 |
| 11/13/2024 | 65.27 | 66.90 | 64.14 | 66.30 | 66.30 | 59,606.60 | 90,298.00 |
| 11/12/2024 | 66.04 | 66.50 | 63.81 | 64.31 | 64.31 | 45,987.91 | 70,723.00 |
| 11/11/2024 | 66.31 | 66.31 | 63.35 | 64.50 | 64.50 | 116,852.64 | 182,048.00 |
| 11/08/2024 | 64.84 | 65.37 | 61.51 | 64.70 | 64.70 | 68,674.59 | 107,465.00 |
| 11/07/2024 | 62.81 | 65.99 | 60.96 | 63.79 | 63.79 | 101,293.45 | 160,106.00 |
| 11/06/2024 | 63.00 | 64.30 | 61.01 | 62.00 | 62.00 | 35,077.23 | 56,116.00 |
| 11/05/2024 | 62.50 | 62.53 | 60.88 | 62.45 | 62.45 | 66,604.71 | 107,909.00 |
| 11/04/2024 | 61.20 | 62.00 | 60.30 | 61.50 | 61.50 | 128,808.78 | 209,391.00 |
| 11/01/2024 | 61.53 | 62.45 | 60.00 | 61.00 | 61.00 | 69,144.59 | 112,838.00 |
| 10/31/2024 | 59.64 | 61.99 | 59.64 | 60.03 | 60.03 | 17,803.46 | 29,404.00 |
| 10/30/2024 | 61.00 | 62.98 | 60.00 | 60.56 | 60.56 | 156,177.20 | 257,410.00 |
| 10/29/2024 | 59.96 | 62.10 | 59.96 | 63.00 | 63.00 | 73,203.61 | 118,946.00 |
| 10/28/2024 | 60.50 | 61.10 | 59.20 | 60.99 | 60.99 | 166,320.84 | 273,462.00 |
| 10/25/2024 | 58.15 | 60.08 | 58.15 | 59.98 | 59.98 | 109,668.95 | 184,137.00 |
| 10/24/2024 | 56.50 | 58.59 | 56.50 | 58.20 | 58.20 | 96,065.59 | 165,726.00 |
| 10/23/2024 | 57.37 | 57.97 | 56.49 | 57.29 | 57.29 | 89,957.03 | 158,022.00 |
| 10/22/2024 | 58.00 | 58.76 | 56.65 | 57.46 | 57.46 | 69,047.16 | 121,117.00 |
| 10/21/2024 | 58.30 | 59.20 | 55.51 | 58.00 | 58.00 | 38,124.69 | 66,349.00 |
| 10/18/2024 | 56.90 | 59.64 | 56.90 | 58.00 | 58.00 | 9,891.67 | 17,109.00 |
| 10/17/2024 | 57.90 | 58.10 | 55.10 | 57.30 | 57.30 | 176,087.75 | 307,360.00 |
| 10/16/2024 | 61.20 | 61.20 | 58.10 | 59.05 | 59.05 | 47,638.74 | 80,330.00 |
| 10/15/2024 | 59.26 | 60.45 | 58.80 | 60.20 | 60.20 | 39,302.72 | 65,503.00 |
| 10/14/2024 | 60.00 | 62.50 | 58.85 | 59.58 | 59.58 | 75,910.75 | 126,619.00 |
| 10/10/2024 | 58.50 | 60.00 | 57.75 | 59.70 | 59.70 | 37,105.24 | 63,206.00 |
| 10/09/2024 | 56.95 | 58.00 | 56.00 | 58.00 | 58.00 | 75,794.29 | 131,397.00 |
| 10/08/2024 | 55.65 | 56.69 | 54.70 | 55.90 | 55.90 | 61,490.95 | 110,370.00 |
| 10/07/2024 | 55.08 | 58.00 | 54.01 | 55.87 | 55.87 | 128,055.06 | 229,466.00 |
| 10/04/2024 | 54.00 | 55.94 | 53.19 | 55.04 | 55.04 | 43,678.76 | 80,102.00 |
| 10/03/2024 | 53.80 | 55.89 | 53.47 | 54.58 | 54.58 | 64,314.52 | 118,920.00 |
| 10/02/2024 | 52.50 | 53.72 | 52.09 | 53.72 | 53.72 | 57,645.12 | 108,185.00 |
| 10/01/2024 | 52.31 | 53.56 | 52.30 | 53.00 | 53.00 | 134,946.13 | 253,352.00 |
| 09/30/2024 | 51.88 | 53.39 | 51.88 | 53.24 | 53.24 | 47,767.96 | 89,867.00 |
| 09/27/2024 | 52.75 | 53.50 | 51.81 | 53.05 | 53.05 | 52,330.72 | 99,035.00 |
| 09/26/2024 | 51.75 | 52.50 | 50.91 | 52.59 | 52.59 | 41,696.87 | 79,689.00 |
| 09/25/2024 | 51.90 | 52.50 | 51.36 | 51.75 | 51.75 | 72,679.95 | 138,947.00 |
| 09/24/2024 | 52.50 | 52.50 | 51.01 | 51.40 | 51.40 | 39,091.10 | 76,038.00 |
| 09/23/2024 | 52.79 | 52.79 | 51.26 | 51.93 | 51.93 | 14,993.43 | 28,878.00 |
| 09/20/2024 | 51.80 | 52.80 | 51.19 | 52.05 | 52.05 | 57,647.75 | 110,403.00 |
| 09/19/2024 | 51.50 | 52.49 | 51.50 | 52.30 | 52.30 | 40,687.80 | 78,106.00 |
| 09/18/2024 | 50.20 | 51.99 | 50.20 | 51.40 | 51.40 | 26,064.10 | 50,708.00 |
| 09/17/2024 | 52.00 | 52.00 | 49.86 | 50.20 | 50.20 | 97,497.83 | 192,973.00 |
| 09/16/2024 | 51.30 | 53.00 | 51.00 | 51.10 | 51.10 | 143,006.01 | 276,519.00 |
| 09/13/2024 | 48.20 | 52.50 | 47.00 | 51.30 | 51.30 | 64,401.85 | 130,610.00 |
| 09/12/2024 | 49.00 | 49.50 | 48.50 | 49.83 | 49.83 | 23,065.49 | 47,408.00 |
| 09/11/2024 | 48.99 | 50.10 | 48.25 | 49.00 | 49.00 | 19,130.68 | 39,197.00 |
| 09/10/2024 | 50.00 | 50.00 | 48.72 | 49.49 | 49.49 | 6,745.20 | 13,616.00 |
| 09/09/2024 | 46.50 | 50.12 | 46.50 | 49.50 | 49.50 | 55,487.92 | 112,544.00 |
| 09/06/2024 | 48.79 | 48.99 | 47.11 | 48.90 | 48.90 | 5,182.87 | 10,809.00 |
| 09/05/2024 | 46.75 | 49.49 | 46.75 | 48.50 | 48.50 | 4,379.90 | 9,039.00 |
| 09/04/2024 | 47.40 | 49.19 | 46.15 | 46.51 | 46.51 | 216,560.40 | 445,406.00 |
| 09/03/2024 | 48.50 | 49.73 | 47.50 | 47.33 | 47.33 | 31,851.83 | 65,821.00 |
| 09/02/2024 | 48.81 | 49.64 | 48.81 | 49.30 | 49.30 | 33,793.61 | 68,380.00 |
| 08/30/2024 | 48.26 | 49.00 | 48.10 | 48.00 | 48.00 | 10,057.86 | 20,770.00 |
| 08/29/2024 | 47.40 | 48.50 | 47.00 | 47.46 | 47.46 | 20,499.56 | 42,843.00 |
| 08/28/2024 | 45.50 | 47.49 | 45.50 | 47.20 | 47.20 | 8,642.28 | 18,584.00 |
| 08/27/2024 | 45.07 | 46.15 | 45.07 | 46.15 | 46.15 | 2,470.63 | 5,392.00 |
| 08/26/2024 | 45.00 | 46.00 | 45.00 | 45.10 | 45.10 | 204.88 | 453.00 |
| 08/23/2024 | 44.00 | 45.50 | 44.00 | 45.50 | 45.50 | 5,236.47 | 11,703.00 |
| 08/22/2024 | 45.00 | 45.30 | 42.27 | 44.32 | 44.32 | 4,714.58 | 10,773.00 |
| 08/21/2024 | 46.10 | 46.10 | 45.50 | 45.50 | 45.50 | 2,406.29 | 5,235.00 |
| 08/20/2024 | 46.80 | 47.50 | 45.66 | 46.70 | 46.70 | 3,292.48 | 7,078.00 |
| 08/19/2024 | 45.00 | 46.80 | 44.33 | 46.80 | 46.80 | 2,006.06 | 4,372.00 |
| 08/16/2024 | 45.30 | 46.70 | 45.30 | 46.70 | 46.70 | 10,171.89 | 22,154.00 |
| 08/15/2024 | 46.00 | 47.00 | 45.01 | 46.00 | 46.00 | 6,339.66 | 13,725.00 |
| 08/14/2024 | 44.20 | 45.59 | 44.20 | 45.59 | 45.59 | 24,097.90 | 53,559.00 |
| 08/13/2024 | 44.10 | 45.40 | 43.00 | 44.27 | 44.27 | 38,752.59 | 87,394.00 |
| 08/12/2024 | 44.50 | 46.47 | 43.10 | 44.30 | 44.30 | 40,426.20 | 90,814.00 |
| 08/09/2024 | 43.10 | 44.98 | 43.05 | 43.80 | 43.80 | 2,555.10 | 5,774.00 |
| 08/08/2024 | 43.50 | 44.00 | 42.60 | 43.20 | 43.20 | 5,640.57 | 12,849.00 |
| 08/07/2024 | 42.00 | 44.00 | 42.00 | 43.89 | 43.89 | 10,295.83 | 23,637.00 |
| 08/06/2024 | 41.50 | 44.18 | 41.50 | 42.55 | 42.55 | 2,034.07 | 4,781.00 |
| 08/05/2024 | 42.80 | 45.50 | 40.70 | 42.11 | 42.11 | 29,792.73 | 69,630.00 |
| 08/02/2024 | 43.99 | 44.00 | 42.00 | 42.80 | 42.80 | 13,229.31 | 30,475.00 |
| 08/01/2024 | 44.50 | 44.85 | 43.95 | 44.20 | 44.20 | 1,554.56 | 3,512.00 |
| 07/31/2024 | 44.00 | 45.00 | 43.20 | 44.00 | 44.00 | 37,224.49 | 83,910.00 |
| 07/30/2024 | 43.10 | 44.00 | 42.50 | 43.50 | 43.50 | 7,051.71 | 16,261.00 |
| 07/29/2024 | 43.00 | 44.25 | 41.10 | 43.40 | 43.40 | 14,735.20 | 33,775.00 |
| 07/26/2024 | 43.00 | 44.00 | 42.90 | 44.00 | 44.00 | 6,494.59 | 14,905.00 |
| 07/25/2024 | 43.50 | 43.50 | 41.00 | 43.40 | 43.40 | 15,705.85 | 36,992.00 |
| 07/24/2024 | 43.90 | 43.90 | 42.70 | 43.83 | 43.83 | 20,194.44 | 46,422.00 |
| 07/23/2024 | 44.58 | 46.18 | 38.00 | 43.90 | 43.90 | 24,255.22 | 56,886.00 |
| 07/22/2024 | 42.50 | 44.89 | 41.53 | 43.50 | 43.50 | 8,136.84 | 18,967.00 |
| 07/19/2024 | 43.90 | 44.40 | 42.51 | 43.85 | 43.85 | 38,103.80 | 86,805.00 |
| 07/18/2024 | 44.00 | 47.19 | 42.16 | 43.89 | 43.89 | 66,481.87 | 150,637.00 |
| 07/17/2024 | 43.00 | 44.30 | 42.30 | 44.15 | 44.15 | 30,059.41 | 69,541.00 |
| 07/16/2024 | 43.00 | 44.15 | 42.07 | 43.60 | 43.60 | 13,712.59 | 31,344.00 |
| 07/15/2024 | 42.95 | 45.00 | 42.63 | 43.80 | 43.80 | 4,364.96 | 9,928.00 |
| 07/12/2024 | 47.97 | 47.97 | 43.53 | 44.25 | 44.25 | 11,432.67 | 25,237.00 |
| 07/11/2024 | 44.80 | 46.00 | 44.75 | 46.00 | 46.00 | 18,372.43 | 40,158.00 |
| 07/10/2024 | 43.50 | 45.89 | 43.50 | 45.20 | 45.20 | 45,905.58 | 101,686.00 |
| 07/08/2024 | 44.00 | 46.00 | 43.00 | 45.80 | 45.80 | 11,054.31 | 25,123.00 |
| 07/05/2024 | 43.00 | 45.69 | 43.00 | 45.69 | 45.69 | 12,912.03 | 29,211.00 |
| 07/04/2024 | 44.50 | 45.85 | 43.84 | 44.25 | 44.25 | 3,265.31 | 7,382.00 |
| 07/03/2024 | 44.20 | 45.89 | 44.10 | 44.80 | 44.80 | 13,024.70 | 28,831.00 |
| 07/02/2024 | 44.00 | 44.79 | 44.00 | 44.20 | 44.20 | 9,050.75 | 20,509.00 |
| 07/01/2024 | 45.00 | 46.85 | 44.00 | 44.25 | 44.25 | 8,075.37 | 18,183.00 |
| 06/28/2024 | 48.00 | 48.00 | 46.00 | 46.12 | 46.12 | 1,707.07 | 3,669.00 |
| 06/27/2024 | 46.00 | 47.00 | 45.11 | 47.00 | 47.00 | 8,077.20 | 17,464.00 |
| 06/26/2024 | 45.50 | 46.60 | 45.00 | 46.50 | 46.50 | 34,534.18 | 75,501.00 |
| 06/25/2024 | 48.80 | 48.80 | 46.50 | 46.50 | 46.50 | 8,581.01 | 18,322.00 |
| 06/19/2024 | 48.99 | 49.80 | 48.00 | 48.50 | 48.50 | 1,716.94 | 3,513.00 |
| 06/18/2024 | 48.80 | 49.00 | 47.55 | 48.85 | 48.85 | 6,491.14 | 13,376.00 |
| 06/14/2024 | 47.05 | 48.40 | 46.51 | 48.30 | 48.30 | 3,269.01 | 6,853.00 |
| 06/13/2024 | 45.90 | 49.00 | 45.90 | 47.10 | 47.10 | 9,871.62 | 20,909.00 |
| 06/12/2024 | 44.00 | 45.99 | 44.00 | 45.90 | 45.90 | 23,875.01 | 53,871.00 |
| 06/11/2024 | 46.99 | 47.69 | 45.20 | 45.20 | 45.20 | 5,391.04 | 11,797.00 |
| 06/10/2024 | 42.86 | 46.00 | 42.86 | 46.50 | 46.50 | 7,628.57 | 16,875.00 |
| 06/07/2024 | 45.00 | 46.25 | 44.00 | 45.00 | 45.00 | 40,658.08 | 89,916.00 |
| 06/06/2024 | 44.14 | 45.25 | 43.00 | 43.90 | 43.90 | 21,474.41 | 48,557.00 |
| 06/05/2024 | 45.00 | 46.00 | 43.70 | 45.50 | 45.50 | 5,867.44 | 13,153.00 |
| 06/04/2024 | 46.00 | 46.96 | 45.00 | 46.26 | 46.26 | 4,022.30 | 8,798.00 |
| 06/03/2024 | 48.00 | 48.75 | 46.75 | 47.00 | 47.00 | 10,378.14 | 21,982.00 |
| 05/31/2024 | 49.95 | 49.95 | 48.00 | 48.50 | 48.50 | 3,618.48 | 7,413.00 |
| 05/30/2024 | 48.50 | 51.80 | 48.50 | 50.00 | 50.00 | 7,513.18 | 15,023.00 |
| 05/29/2024 | 46.90 | 48.50 | 46.90 | 48.50 | 48.50 | 2,027.62 | 4,292.00 |
| 05/28/2024 | 48.00 | 48.00 | 46.00 | 46.90 | 46.90 | 5,778.06 | 12,304.00 |
| 05/27/2024 | 47.99 | 47.99 | 45.15 | 46.30 | 46.30 | 2,555.22 | 5,480.00 |
| 05/24/2024 | 47.00 | 47.40 | 46.00 | 47.00 | 47.00 | 9,758.55 | 20,936.00 |
| 05/23/2024 | 45.75 | 47.05 | 45.75 | 47.00 | 47.00 | 9,017.56 | 19,369.00 |
| 05/22/2024 | 49.00 | 49.00 | 45.12 | 46.50 | 46.50 | 39,291.73 | 84,355.00 |
| 05/21/2024 | 50.24 | 51.00 | 49.70 | 49.71 | 49.71 | 15,677.89 | 31,200.00 |
| 05/20/2024 | 51.49 | 51.50 | 49.11 | 50.25 | 50.25 | 3,802.74 | 7,562.00 |
| 05/17/2024 | 51.65 | 52.20 | 51.50 | 51.50 | 51.50 | 6,391.18 | 12,335.00 |
| 05/16/2024 | 51.60 | 52.49 | 51.00 | 52.00 | 52.00 | 3,426.74 | 6,621.00 |
| 05/15/2024 | 50.01 | 51.50 | 50.01 | 51.49 | 51.49 | 16,808.75 | 33,083.00 |
| 05/14/2024 | 50.77 | 51.38 | 49.85 | 50.71 | 50.71 | 6,632.24 | 13,112.00 |
| 05/13/2024 | 49.11 | 50.80 | 49.11 | 50.77 | 50.77 | 55,846.51 | 113,294.00 |
| 05/10/2024 | 50.02 | 51.39 | 49.52 | 50.84 | 50.84 | 2,625.61 | 5,223.00 |
| 05/09/2024 | 53.00 | 53.00 | 49.50 | 50.02 | 50.02 | 10,549.23 | 21,085.00 |
| 05/08/2024 | 50.69 | 52.52 | 50.31 | 52.00 | 52.00 | 5,099.50 | 9,814.00 |
| 05/07/2024 | 52.09 | 53.65 | 50.53 | 53.55 | 53.55 | 22,288.90 | 42,745.00 |
| 05/06/2024 | 53.50 | 53.50 | 50.91 | 52.09 | 52.09 | 2,729.06 | 5,214.00 |
| 05/03/2024 | 51.78 | 52.10 | 51.05 | 51.98 | 51.98 | 24,227.78 | 46,654.00 |
| 05/02/2024 | 50.00 | 51.79 | 49.50 | 50.50 | 50.50 | 4,725.87 | 9,236.00 |
| 04/30/2024 | 51.75 | 52.00 | 49.52 | 50.06 | 50.06 | 16,229.42 | 31,802.00 |
| 04/29/2024 | 51.70 | 51.75 | 49.20 | 51.75 | 51.75 | 3,635.21 | 7,153.00 |
| 04/26/2024 | 52.49 | 52.49 | 48.00 | 51.80 | 51.80 | 7,339.24 | 14,604.00 |
| 04/25/2024 | 51.50 | 51.50 | 49.52 | 49.95 | 49.95 | 8,215.88 | 16,148.00 |
| 04/24/2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 9,359.15 | 18,383.00 |
| 04/23/2024 | 53.20 | 53.50 | 49.10 | 49.10 | 49.10 | 12,483.29 | 24,042.00 |
| 04/22/2024 | 49.50 | 52.49 | 49.50 | 52.35 | 52.35 | 3,695.17 | 7,103.00 |
| 04/19/2024 | 51.95 | 51.95 | 51.60 | 51.95 | 51.95 | 2,344.38 | 4,525.00 |
| 04/18/2024 | 50.80 | 53.00 | 50.13 | 51.20 | 51.20 | 11,702.02 | 22,851.00 |
| 04/17/2024 | 47.00 | 49.60 | 47.00 | 49.40 | 49.40 | 5,641.69 | 11,588.00 |
| 04/16/2024 | 49.20 | 49.20 | 47.33 | 47.50 | 47.50 | 7,972.49 | 16,631.00 |
| 04/15/2024 | 50.90 | 50.90 | 47.00 | 49.50 | 49.50 | 12,458.99 | 25,580.00 |
| 04/12/2024 | 52.11 | 52.11 | 49.10 | 50.90 | 50.90 | 8,486.36 | 16,668.00 |
| 04/11/2024 | 49.18 | 51.50 | 49.18 | 50.60 | 50.60 | 6,316.91 | 12,324.00 |
| 04/10/2024 | 51.95 | 52.69 | 48.47 | 50.70 | 50.70 | 23,189.67 | 45,954.00 |
| 04/09/2024 | 52.90 | 53.00 | 51.90 | 52.35 | 52.35 | 14,159.00 | 26,953.00 |
| 04/08/2024 | 52.59 | 53.50 | 51.00 | 53.50 | 53.50 | 12,008.74 | 23,010.00 |
| 04/05/2024 | 51.00 | 52.10 | 51.00 | 51.99 | 51.99 | 14,860.26 | 28,941.00 |
| 04/04/2024 | 50.36 | 51.10 | 49.50 | 51.00 | 51.00 | 4,512.28 | 8,936.00 |
| 04/03/2024 | 49.45 | 49.99 | 48.49 | 49.79 | 49.79 | 2,725.93 | 5,529.00 |
| 03/27/2024 | 50.88 | 50.88 | 48.55 | 49.50 | 49.50 | 4,719.90 | 9,461.00 |
| 03/26/2024 | 49.70 | 49.70 | 48.70 | 49.40 | 49.40 | 8,163.62 | 16,668.00 |
| 03/25/2024 | 49.10 | 50.00 | 49.00 | 49.75 | 49.75 | 9,913.76 | 20,088.00 |
| 03/22/2024 | 48.45 | 50.50 | 48.00 | 49.00 | 49.00 | 19,871.54 | 40,997.00 |
| 03/21/2024 | 47.80 | 48.50 | 47.52 | 48.45 | 48.45 | 2,706.38 | 5,653.00 |
| 03/20/2024 | 46.80 | 48.00 | 46.50 | 47.80 | 47.80 | 12,905.12 | 27,195.00 |
| 03/19/2024 | 44.60 | 47.00 | 44.36 | 46.80 | 46.80 | 12,164.63 | 26,031.00 |
| 03/18/2024 | 43.70 | 45.00 | 43.70 | 45.00 | 45.00 | 25,586.06 | 57,552.00 |
| 03/15/2024 | 42.40 | 44.30 | 42.00 | 43.55 | 43.55 | 17,734.38 | 41,402.00 |
| 03/14/2024 | 42.60 | 43.52 | 42.50 | 42.50 | 42.50 | 11,930.74 | 28,018.00 |
| 03/13/2024 | 44.00 | 44.39 | 43.00 | 43.00 | 43.00 | 14,189.25 | 32,463.00 |
| 03/12/2024 | 43.12 | 43.12 | 42.10 | 43.00 | 43.00 | 13,249.01 | 31,184.00 |
| 03/11/2024 | 42.50 | 42.70 | 42.30 | 42.30 | 42.30 | 47,958.82 | 112,875.00 |
| 03/08/2024 | 40.75 | 43.00 | 40.75 | 43.00 | 43.00 | 6,716.94 | 16,059.00 |
| 03/07/2024 | 43.00 | 45.40 | 43.00 | 43.00 | 43.00 | 9,257.81 | 20,986.00 |
| 03/06/2024 | 43.00 | 43.90 | 43.00 | 43.65 | 43.65 | 3,226.32 | 7,458.00 |
| 03/05/2024 | 42.90 | 42.98 | 41.60 | 42.80 | 42.80 | 3,681.07 | 8,602.00 |
| 03/04/2024 | 41.30 | 42.90 | 41.29 | 42.90 | 42.90 | 41,896.91 | 99,796.00 |
| 03/01/2024 | 40.56 | 41.40 | 39.55 | 41.40 | 41.40 | 20,488.93 | 49,746.00 |
| 02/29/2024 | 40.80 | 41.40 | 40.00 | 41.20 | 41.20 | 2,735.07 | 6,692.00 |
| 02/28/2024 | 39.03 | 40.80 | 39.03 | 40.80 | 40.80 | 5,590.58 | 14,020.00 |
| 02/27/2024 | 40.90 | 41.25 | 39.52 | 39.52 | 39.52 | 9,460.92 | 23,504.00 |
| 02/26/2024 | 40.00 | 42.44 | 39.85 | 40.90 | 40.90 | 7,355.30 | 17,916.00 |
| 02/23/2024 | 41.00 | 41.50 | 40.81 | 41.50 | 41.50 | 2,986.81 | 7,264.00 |
| 02/22/2024 | 40.25 | 41.45 | 39.60 | 41.45 | 41.45 | 8,701.43 | 21,377.00 |
| 02/21/2024 | 40.00 | 40.69 | 39.30 | 40.25 | 40.25 | 2,038.75 | 5,128.00 |
| 02/20/2024 | 40.50 | 40.50 | 39.05 | 40.00 | 40.00 | 22,130.37 | 55,495.00 |
| 02/19/2024 | 40.00 | 41.80 | 39.50 | 40.50 | 40.50 | 49,678.81 | 121,439.00 |
| 02/16/2024 | 40.00 | 41.80 | 39.30 | 41.80 | 41.80 | 17,072.00 | 42,304.00 |
| 02/15/2024 | 40.50 | 40.70 | 39.60 | 40.50 | 40.50 | 11,722.04 | 29,241.00 |
| 02/14/2024 | 38.80 | 40.50 | 38.80 | 40.50 | 40.50 | 11,026.16 | 27,441.00 |
| 02/09/2024 | 38.00 | 40.36 | 38.00 | 38.75 | 38.75 | 30,845.07 | 77,936.00 |
| 02/08/2024 | 38.05 | 38.40 | 38.00 | 38.01 | 38.01 | 20,883.65 | 54,868.00 |
| 02/07/2024 | 39.10 | 39.10 | 38.00 | 38.60 | 38.60 | 41,360.44 | 107,975.00 |
| 02/06/2024 | 40.00 | 40.70 | 39.35 | 39.91 | 39.91 | 24,079.24 | 60,638.00 |
| 02/05/2024 | 38.50 | 40.40 | 38.50 | 40.40 | 40.40 | 12,022.55 | 30,435.00 |
| 02/02/2024 | 38.70 | 40.00 | 37.65 | 39.50 | 39.50 | 23,652.95 | 60,859.00 |
| 02/01/2024 | 38.50 | 38.70 | 37.60 | 38.70 | 38.70 | 12,356.11 | 32,251.00 |
| 01/31/2024 | 38.90 | 39.00 | 38.50 | 38.80 | 38.80 | 31,233.94 | 80,810.00 |
| 01/30/2024 | 37.95 | 38.70 | 37.50 | 38.30 | 38.30 | 5,828.96 | 15,309.00 |
| 01/29/2024 | 37.80 | 39.45 | 37.50 | 39.00 | 39.00 | 15,968.37 | 41,574.00 |
| 01/26/2024 | 38.00 | 40.00 | 38.00 | 39.50 | 39.50 | 22,185.23 | 56,803.00 |
| 01/25/2024 | 38.99 | 38.99 | 38.00 | 38.88 | 38.88 | 11,872.08 | 30,807.00 |
| 01/24/2024 | 37.50 | 39.00 | 37.10 | 38.50 | 38.50 | 7,601.89 | 19,637.00 |
| 01/23/2024 | 37.50 | 38.20 | 36.61 | 37.00 | 37.00 | 16,326.18 | 43,542.00 |
| 01/22/2024 | 36.50 | 37.60 | 36.50 | 37.59 | 37.59 | 17,243.81 | 45,981.00 |
| 01/19/2024 | 36.00 | 37.50 | 34.40 | 36.50 | 36.50 | 5,744.41 | 15,692.00 |
| 01/18/2024 | 35.70 | 36.80 | 35.20 | 36.30 | 36.30 | 4,082.52 | 11,216.00 |
| 01/17/2024 | 36.00 | 36.90 | 35.60 | 36.00 | 36.00 | 25,158.95 | 69,873.00 |
| 01/16/2024 | 36.50 | 36.95 | 35.50 | 36.80 | 36.80 | 17,098.18 | 46,917.00 |
| 01/15/2024 | 36.15 | 37.20 | 35.90 | 36.70 | 36.70 | 22,342.30 | 60,803.00 |
| 01/12/2024 | 36.30 | 36.50 | 35.30 | 36.30 | 36.30 | 9,794.55 | 26,996.00 |
| 01/11/2024 | 33.30 | 36.50 | 33.30 | 36.30 | 36.30 | 20,158.45 | 55,873.00 |
| 01/10/2024 | 33.20 | 35.00 | 32.64 | 33.60 | 33.60 | 5,636.22 | 17,008.00 |
| 01/09/2024 | 33.90 | 33.90 | 32.42 | 33.12 | 33.12 | 2,144.76 | 6,454.00 |
| 01/08/2024 | 36.00 | 36.00 | 34.50 | 34.51 | 34.51 | 3,324.57 | 9,503.00 |
| 01/05/2024 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | 11,967.31 | 34,086.00 |
| 01/04/2024 | 37.00 | 37.50 | 36.90 | 37.00 | 37.00 | 15,577.97 | 41,761.00 |
| 01/03/2024 | 37.01 | 38.15 | 37.01 | 37.50 | 37.50 | 18,604.00 | 49,811.00 |
| 01/02/2024 | 37.00 | 38.15 | 37.00 | 38.13 | 38.13 | 10,703.17 | 28,569.00 |
| 12/29/2023 | 37.70 | 38.00 | 36.50 | 37.80 | 37.80 | 5,094.85 | 13,681.00 |
| 12/28/2023 | 36.70 | 37.70 | 36.70 | 37.70 | 37.70 | 4,339.09 | 11,618.00 |
| 12/27/2023 | 37.70 | 38.90 | 37.70 | 37.70 | 37.70 | 10,054.92 | 26,359.00 |
| 12/26/2023 | 38.00 | 39.00 | 37.31 | 38.30 | 38.30 | 8,426.88 | 21,930.00 |
| 12/22/2023 | 38.00 | 39.00 | 37.00 | 37.90 | 37.90 | 9,570.22 | 25,375.00 |
| 12/21/2023 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 10,372.66 | 28,162.00 |
| 12/20/2023 | 37.50 | 38.00 | 37.00 | 37.05 | 37.05 | 14,684.64 | 39,058.00 |
| 12/19/2023 | 37.91 | 38.00 | 36.10 | 37.50 | 37.50 | 19,522.27 | 52,368.00 |
| 12/18/2023 | 38.75 | 38.75 | 37.54 | 37.93 | 37.93 | 9,912.24 | 25,833.00 |
| 12/15/2023 | 38.39 | 40.00 | 38.19 | 39.50 | 39.50 | 3,408.40 | 8,795.00 |
| 12/14/2023 | 37.40 | 37.90 | 37.40 | 37.90 | 37.90 | 21,083.18 | 55,773.00 |
| 12/13/2023 | 37.20 | 37.40 | 37.05 | 37.40 | 37.40 | 8,540.00 | 22,971.00 |
| 12/12/2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 200.00 | 542.00 |
| 12/11/2023 | 37.55 | 37.55 | 36.50 | 36.50 | 36.50 | 159.26 | 430.00 |
| 12/07/2023 | 36.10 | 37.50 | 36.10 | 37.50 | 37.50 | 17,254.75 | 46,779.00 |
| 12/06/2023 | 36.00 | 36.40 | 35.20 | 36.40 | 36.40 | 33,769.41 | 94,161.00 |
| 12/05/2023 | 36.50 | 37.45 | 35.70 | 37.00 | 37.00 | 6,012.30 | 16,334.00 |
| 12/04/2023 | 35.60 | 36.24 | 35.60 | 36.24 | 36.24 | 1,614.09 | 4,482.00 |
| 12/01/2023 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | 1,857.00 | 5,310.00 |
| 11/30/2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 100.00 |
| 11/29/2023 | 32.50 | 34.90 | 32.50 | 34.20 | 34.20 | 47,889.29 | 141,056.00 |
| 11/28/2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 241.17 | 691.00 |
| 11/27/2023 | 34.90 | 35.00 | 34.80 | 34.90 | 34.90 | 3,298.50 | 9,456.00 |
| 11/24/2023 | 34.00 | 35.00 | 34.00 | 34.47 | 34.47 | 6,714.41 | 19,547.00 |
| 11/23/2023 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 16,900.03 | 50,712.00 |
| 11/22/2023 | 32.50 | 35.00 | 32.50 | 34.39 | 34.39 | 2,597.75 | 7,559.00 |
| 11/21/2023 | 28.39 | 32.00 | 28.39 | 30.42 | 30.42 | 8,978.33 | 30,048.00 |
| 11/17/2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 538.44 | 1,923.00 |
| 11/16/2023 | 27.27 | 28.00 | 27.12 | 28.00 | 28.00 | 2,580.89 | 9,490.00 |
| 11/15/2023 | 27.12 | 27.81 | 27.12 | 27.12 | 27.12 | 366.41 | 1,351.00 |
| 11/14/2023 | 26.52 | 27.12 | 26.52 | 27.10 | 27.10 | 1,037.49 | 3,855.00 |
| 11/13/2023 | 28.00 | 28.00 | 27.01 | 27.01 | 27.01 | 2,038.23 | 7,392.00 |
| 11/10/2023 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | 907.58 | 3,241.00 |
| 11/09/2023 | 28.70 | 29.00 | 28.70 | 28.70 | 28.70 | 2,029.79 | 7,070.00 |
| 11/08/2023 | 28.00 | 29.00 | 27.99 | 28.70 | 28.70 | 4,719.54 | 16,679.00 |
| 11/07/2023 | 27.01 | 28.78 | 27.00 | 28.78 | 28.78 | 432.31 | 1,596.00 |
| 11/03/2023 | 28.00 | 28.39 | 28.00 | 28.39 | 28.39 | 317.06 | 1,132.00 |
| 11/02/2023 | 28.00 | 28.36 | 28.00 | 28.00 | 28.00 | 618.96 | 2,208.00 |
| 11/01/2023 | 27.50 | 28.39 | 27.01 | 28.00 | 28.00 | 2,080.45 | 7,501.00 |
| 10/31/2023 | 27.41 | 28.00 | 27.41 | 28.00 | 28.00 | 4,183.08 | 15,009.00 |
| 10/30/2023 | 26.90 | 27.80 | 26.90 | 27.80 | 27.80 | 642.47 | 2,365.00 |
| 10/27/2023 | 28.50 | 28.52 | 27.05 | 27.20 | 27.20 | 4,881.62 | 17,558.00 |
| 10/26/2023 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 2,091.19 | 7,210.00 |
| 10/25/2023 | 27.00 | 27.00 | 26.36 | 26.36 | 26.36 | 1,065.35 | 3,959.00 |
| 10/24/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 91.78 | 353.00 |
| 10/23/2023 | 30.09 | 30.59 | 29.90 | 30.00 | 30.00 | 1,991.23 | 6,628.00 |
| 10/20/2023 | 29.90 | 29.90 | 28.20 | 29.00 | 29.00 | 1,872.18 | 6,468.00 |
| 10/19/2023 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | 2,619.57 | 8,909.00 |
| 10/18/2023 | 29.91 | 30.60 | 29.00 | 29.40 | 29.40 | 1,279.12 | 4,236.00 |
| 10/17/2023 | 28.00 | 30.49 | 27.58 | 29.50 | 29.50 | 5,161.49 | 17,646.00 |
| 10/12/2023 | 27.84 | 28.22 | 27.40 | 27.80 | 27.80 | 4,217.89 | 15,286.00 |
| 10/11/2023 | 27.80 | 28.00 | 27.45 | 27.46 | 27.46 | 784.21 | 2,837.00 |
| 10/10/2023 | 26.00 | 27.80 | 26.00 | 27.80 | 27.80 | 4,352.83 | 15,993.00 |
| 10/09/2023 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | 782.63 | 3,013.00 |
| 10/06/2023 | 25.57 | 25.95 | 25.57 | 25.95 | 25.95 | 350.29 | 1,350.00 |
| 10/05/2023 | 26.60 | 27.30 | 26.28 | 27.30 | 27.30 | 2,734.24 | 10,243.00 |
| 10/04/2023 | 27.51 | 27.51 | 27.30 | 27.30 | 27.30 | 1,317.11 | 4,819.00 |
| 10/03/2023 | 27.30 | 28.00 | 27.00 | 28.00 | 28.00 | 2,006.95 | 7,256.00 |
| 10/02/2023 | 29.80 | 29.80 | 28.70 | 28.70 | 28.70 | 3,007.75 | 10,345.00 |
| 09/29/2023 | 29.51 | 30.99 | 29.51 | 30.79 | 30.79 | 17,172.52 | 55,761.00 |
| 09/28/2023 | 29.00 | 29.80 | 29.00 | 29.11 | 29.11 | 1,869.26 | 6,331.00 |
| 09/27/2023 | 30.75 | 31.70 | 30.50 | 31.70 | 31.70 | 7,183.52 | 22,881.00 |
| 09/26/2023 | 30.00 | 30.00 | 29.51 | 30.00 | 30.00 | 3,034.55 | 10,166.00 |
| 09/25/2023 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | 127.37 | 431.00 |
| 09/22/2023 | 30.30 | 30.50 | 30.00 | 30.50 | 30.50 | 4,607.04 | 15,285.00 |
| 09/21/2023 | 31.10 | 31.10 | 30.50 | 30.50 | 30.50 | 2,087.17 | 6,780.00 |
| 09/20/2023 | 32.12 | 32.38 | 31.24 | 31.70 | 31.70 | 5,446.46 | 17,254.00 |
| 09/19/2023 | 31.92 | 32.99 | 30.96 | 31.68 | 31.68 | 2,071.00 | 6,561.00 |
| 09/18/2023 | 31.50 | 32.80 | 31.50 | 32.80 | 32.80 | 1,245.16 | 3,899.00 |
| 09/15/2023 | 32.60 | 32.60 | 32.30 | 32.54 | 32.54 | 2,763.88 | 8,492.00 |
| 09/14/2023 | 33.15 | 33.15 | 32.13 | 33.00 | 33.00 | 725.48 | 2,203.00 |
| 09/13/2023 | 31.94 | 32.70 | 31.94 | 32.70 | 32.70 | 3,365.28 | 10,453.00 |
| 09/12/2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 50.09 | 159.00 |
| 09/11/2023 | 33.00 | 33.15 | 31.65 | 31.65 | 31.65 | 1,447.23 | 4,385.00 |
| 09/08/2023 | 33.40 | 33.40 | 32.50 | 33.10 | 33.10 | 4,802.91 | 14,590.00 |
| 09/07/2023 | 34.55 | 34.56 | 34.10 | 34.10 | 34.10 | 30.65 | 89.00 |
| 09/06/2023 | 35.15 | 35.15 | 34.10 | 34.10 | 34.10 | 126.62 | 370.00 |
| 09/05/2023 | 34.49 | 34.67 | 33.25 | 34.67 | 34.67 | 997.44 | 2,951.00 |
| 09/04/2023 | 34.48 | 35.55 | 34.01 | 34.02 | 34.02 | 1,766.14 | 5,159.00 |
| 09/01/2023 | 35.00 | 35.00 | 34.00 | 34.01 | 34.01 | 1,033.47 | 3,012.00 |
| 08/31/2023 | 36.00 | 36.00 | 34.50 | 34.50 | 34.50 | 1,138.47 | 3,276.00 |
| 08/30/2023 | 37.50 | 37.50 | 36.00 | 36.00 | 36.00 | 2,975.35 | 8,101.00 |
| 08/29/2023 | 35.70 | 37.00 | 35.40 | 37.00 | 37.00 | 10,312.34 | 28,707.00 |
| 08/28/2023 | 34.98 | 35.89 | 34.98 | 35.80 | 35.80 | 7,947.20 | 22,308.00 |
| 08/25/2023 | 34.90 | 35.00 | 33.50 | 34.98 | 34.98 | 5,314.44 | 15,206.00 |
| 08/24/2023 | 34.50 | 35.49 | 34.50 | 35.49 | 35.49 | 2,785.99 | 7,940.00 |
| 08/23/2023 | 34.50 | 35.18 | 34.50 | 34.50 | 34.50 | 4,438.80 | 12,744.00 |
| 08/22/2023 | 34.90 | 34.98 | 34.50 | 34.85 | 34.85 | 5,166.09 | 14,856.00 |
| 08/18/2023 | 34.40 | 34.88 | 33.99 | 34.50 | 34.50 | 12,483.39 | 36,089.00 |
| 08/17/2023 | 32.50 | 34.00 | 32.50 | 34.00 | 34.00 | 14,102.68 | 42,926.00 |
| 08/16/2023 | 33.00 | 33.00 | 32.99 | 32.99 | 32.99 | 319.01 | 967.00 |
| 08/15/2023 | 32.23 | 33.00 | 32.22 | 33.00 | 33.00 | 437.28 | 1,339.00 |
| 08/14/2023 | 32.99 | 33.00 | 30.00 | 32.23 | 32.23 | 1,529.70 | 5,003.00 |
| 08/11/2023 | 34.50 | 35.00 | 34.00 | 34.06 | 34.06 | 2,946.93 | 8,614.00 |
| 08/10/2023 | 34.50 | 35.50 | 34.50 | 35.40 | 35.40 | 13,159.70 | 37,345.00 |
| 08/09/2023 | 35.30 | 35.40 | 34.00 | 34.50 | 34.50 | 13,274.98 | 37,562.00 |
| 08/08/2023 | 35.25 | 35.40 | 35.21 | 35.40 | 35.40 | 3,436.15 | 9,735.00 |
| 08/07/2023 | 35.40 | 35.40 | 35.00 | 35.40 | 35.40 | 4,985.19 | 14,084.00 |
| 08/04/2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2,649.34 | 7,484.00 |
| 08/03/2023 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | 39,353.49 | 111,358.00 |
| 08/02/2023 | 34.40 | 35.00 | 34.40 | 34.60 | 34.60 | 32,162.30 | 93,379.00 |
| 08/01/2023 | 34.20 | 34.71 | 33.90 | 34.50 | 34.50 | 14,331.77 | 41,615.00 |
| 07/31/2023 | 34.31 | 34.31 | 34.23 | 34.23 | 34.23 | 921.59 | 2,691.00 |
| 07/28/2023 | 33.55 | 34.80 | 33.55 | 34.80 | 34.80 | 17,355.33 | 50,577.00 |
| 07/27/2023 | 34.30 | 34.35 | 33.10 | 33.10 | 33.10 | 1,729.00 | 5,081.00 |
| 07/26/2023 | 36.00 | 36.00 | 33.50 | 34.50 | 34.50 | 5,392.40 | 15,631.00 |
| 07/25/2023 | 34.70 | 36.00 | 34.40 | 35.50 | 35.50 | 49,993.56 | 141,985.00 |
| 07/24/2023 | 35.50 | 35.50 | 34.30 | 34.80 | 34.80 | 36,946.01 | 105,884.00 |
| 07/21/2023 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 14,282.47 | 40,354.00 |
| 07/20/2023 | 34.41 | 35.70 | 34.40 | 35.50 | 35.50 | 10,715.38 | 30,932.00 |
| 07/19/2023 | 34.10 | 35.00 | 34.10 | 34.90 | 34.90 | 44,301.81 | 129,468.00 |
| 07/18/2023 | 33.40 | 34.17 | 33.40 | 34.10 | 34.10 | 20,978.81 | 61,876.00 |
| 07/17/2023 | 33.70 | 33.70 | 33.40 | 33.70 | 33.70 | 20,102.66 | 59,719.00 |
| 07/14/2023 | 32.80 | 34.47 | 32.80 | 33.70 | 33.70 | 114,022.59 | 337,204.00 |
| 07/13/2023 | 31.20 | 33.20 | 31.20 | 33.10 | 33.10 | 9,189.20 | 592.00 |
| 07/12/2023 | 31.40 | 31.60 | 31.25 | 31.60 | 31.60 | 16,109.51 | 51,046.00 |
| 07/11/2023 | 31.15 | 31.33 | 30.00 | 31.33 | 31.33 | 4,917.96 | 15,986.00 |
| 07/10/2023 | 29.70 | 30.50 | 29.70 | 30.50 | 30.50 | 2,958.80 | 9,700.00 |
| 07/07/2023 | 30.80 | 30.80 | 28.50 | 29.01 | 29.01 | 977.04 | 3,277.00 |
| 07/06/2023 | 31.78 | 31.78 | 31.74 | 31.74 | 31.74 | 1.27 | 4.00 |
| 07/05/2023 | 33.90 | 33.90 | 33.00 | 33.00 | 33.00 | 2,467.90 | 7,418.00 |
| 07/04/2023 | 33.50 | 33.50 | 32.92 | 33.49 | 33.49 | 17,138.03 | 51,434.00 |
| 07/03/2023 | 33.90 | 34.00 | 33.00 | 33.00 | 33.00 | 1,772.98 | 5,286.00 |
| 06/30/2023 | 33.00 | 33.00 | 32.75 | 33.00 | 33.00 | 5,521.97 | 16,809.00 |
| 06/29/2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 170.61 | 517.00 |
| 06/28/2023 | 32.40 | 33.00 | 32.20 | 33.00 | 33.00 | 3,118.21 | 9,577.00 |
| 06/27/2023 | 30.70 | 32.40 | 30.70 | 32.40 | 32.40 | 242.60 | 759.00 |
| 06/26/2023 | 30.45 | 30.45 | 30.30 | 30.30 | 30.30 | 13.63 | 45.00 |
| 06/23/2023 | 29.90 | 30.50 | 29.90 | 30.50 | 30.50 | 0.00 | 0.00 |
| 06/22/2023 | 29.90 | 30.50 | 29.90 | 30.50 | 30.50 | 9,411.67 | 31,023.00 |
| 06/21/2023 | 28.85 | 29.50 | 28.85 | 29.50 | 29.50 | 13,069.44 | 44,779.00 |
| 06/16/2023 | 28.50 | 28.60 | 28.49 | 28.60 | 28.60 | 325.25 | 1,141.00 |
| 06/15/2023 | 28.39 | 28.60 | 28.39 | 28.60 | 28.60 | 37.63 | 132.00 |
| 06/14/2023 | 28.60 | 28.73 | 28.30 | 28.30 | 28.30 | 51.22 | 180.00 |
| 06/13/2023 | 28.50 | 28.50 | 28.40 | 28.50 | 28.50 | 491.80 | 1,731.00 |
| 06/12/2023 | 28.40 | 28.50 | 28.40 | 28.40 | 28.40 | 1,316.35 | 4,633.00 |
| 06/09/2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 899.20 | 3,200.00 |
| 06/08/2023 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | 2,411.90 | 8,553.00 |