Cotizacion histórica de MELID
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/30/2025 | 19.05 | 19.60 | 18.80 | 19.35 | 19.35 | 195,402.50 | 10,167.00 |
| 04/29/2025 | 18.85 | 19.15 | 18.50 | 19.15 | 19.15 | 252,334.85 | 13,381.00 |
| 04/28/2025 | 18.65 | 18.95 | 18.40 | 18.60 | 18.60 | 72,097.50 | 3,874.00 |
| 04/25/2025 | 18.55 | 18.75 | 18.40 | 18.80 | 18.80 | 122,537.65 | 6,591.00 |
| 04/24/2025 | 18.00 | 18.55 | 17.95 | 18.55 | 18.55 | 195,967.20 | 10,684.00 |
| 04/23/2025 | 18.35 | 18.45 | 18.00 | 18.05 | 18.05 | 125,941.25 | 6,897.00 |
| 04/22/2025 | 17.55 | 18.20 | 17.55 | 18.05 | 18.05 | 130,228.80 | 45.00 |
| 04/21/2025 | 17.45 | 17.85 | 17.05 | 17.10 | 17.10 | 85,016.85 | 4,915.00 |
| 04/16/2025 | 17.05 | 17.45 | 16.95 | 17.35 | 17.35 | 143,961.00 | 8,343.00 |
| 04/15/2025 | 17.60 | 17.80 | 17.35 | 17.80 | 17.80 | 140,342.50 | 7,976.00 |
| 04/14/2025 | 17.30 | 18.05 | 16.55 | 17.05 | 17.05 | 140,610.80 | 8,281.00 |
| 04/11/2025 | 16.10 | 16.80 | 16.00 | 16.45 | 16.45 | 170,094.95 | 10,280.00 |
| 04/10/2025 | 16.40 | 16.40 | 15.60 | 16.20 | 16.20 | 89,757.80 | 5,614.00 |
| 04/09/2025 | 15.20 | 16.65 | 14.90 | 16.60 | 16.60 | 167,634.35 | 10,790.00 |
| 04/08/2025 | 16.05 | 16.20 | 14.95 | 15.00 | 15.00 | 265,476.85 | 16,970.00 |
| 04/07/2025 | 15.00 | 15.50 | 14.50 | 14.50 | 14.50 | 319,519.80 | 21,267.00 |
| 04/04/2025 | 16.00 | 16.00 | 15.05 | 15.30 | 15.30 | 176,130.35 | 11,439.00 |
| 04/03/2025 | 16.00 | 16.50 | 15.75 | 16.15 | 16.15 | 165,183.95 | 10,268.00 |
| 04/01/2025 | 16.35 | 16.35 | 15.90 | 16.05 | 16.05 | 138,339.40 | 8,615.00 |
| 03/31/2025 | 16.80 | 16.80 | 15.85 | 16.35 | 16.35 | 186,252.80 | 11,459.00 |
| 03/28/2025 | 17.45 | 17.65 | 17.00 | 17.20 | 17.20 | 72,558.55 | 4,208.00 |
| 03/27/2025 | 17.55 | 17.65 | 17.25 | 17.55 | 17.55 | 66,658.60 | 3,819.00 |
| 03/26/2025 | 17.95 | 18.20 | 17.35 | 17.70 | 17.70 | 97,689.20 | 5,529.00 |
| 03/25/2025 | 17.85 | 18.30 | 17.85 | 17.95 | 17.95 | 193,235.10 | 10,636.00 |
| 03/21/2025 | 17.00 | 17.40 | 17.00 | 17.35 | 17.35 | 56,823.95 | 3,298.00 |
| 03/20/2025 | 17.30 | 17.50 | 17.05 | 17.30 | 17.30 | 43,934.05 | 2,542.00 |
| 03/19/2025 | 17.20 | 17.40 | 16.80 | 17.35 | 17.35 | 169,035.05 | 9,870.00 |
| 03/18/2025 | 17.35 | 17.35 | 16.50 | 16.75 | 16.75 | 132,079.10 | 7,870.00 |
| 03/17/2025 | 17.05 | 17.75 | 17.00 | 17.60 | 17.60 | 150,720.30 | 8,664.00 |
| 03/14/2025 | 16.85 | 17.15 | 16.70 | 16.80 | 16.80 | 66,976.75 | 3,959.00 |
| 03/13/2025 | 16.80 | 16.85 | 16.40 | 16.65 | 16.65 | 45,611.10 | 2,735.00 |
| 03/12/2025 | 16.70 | 17.05 | 16.35 | 16.80 | 16.80 | 106,156.15 | 6,376.00 |
| 03/11/2025 | 16.40 | 16.85 | 16.20 | 16.65 | 16.65 | 112,191.20 | 6,793.00 |
| 03/10/2025 | 16.50 | 16.50 | 15.90 | 16.40 | 16.40 | 144,816.35 | 8,919.00 |
| 03/07/2025 | 17.10 | 17.40 | 15.90 | 16.75 | 16.75 | 323,094.30 | 19,870.00 |
| 03/06/2025 | 17.20 | 17.55 | 17.05 | 17.25 | 17.25 | 96,396.85 | 5,567.00 |
| 03/05/2025 | 17.20 | 17.60 | 16.90 | 17.15 | 17.15 | 135,950.55 | 7,872.00 |
| 02/28/2025 | 17.80 | 17.80 | 17.10 | 17.55 | 17.55 | 167,732.95 | 9,593.00 |
| 02/27/2025 | 18.15 | 18.55 | 17.80 | 17.90 | 17.90 | 172,583.50 | 9,555.00 |
| 02/26/2025 | 18.20 | 18.45 | 18.00 | 18.30 | 18.30 | 132,116.20 | 7,233.00 |
| 02/25/2025 | 18.40 | 18.80 | 17.80 | 18.20 | 18.20 | 203,483.35 | 11,193.00 |
| 02/24/2025 | 18.70 | 19.30 | 18.40 | 18.40 | 18.40 | 490,257.25 | 26,122.00 |
| 02/21/2025 | 18.65 | 19.90 | 18.60 | 18.60 | 18.60 | 1,606,626.55 | 83,595.00 |
| 02/20/2025 | 17.20 | 17.70 | 17.10 | 17.70 | 17.70 | 327,765.50 | 18,808.00 |
| 02/19/2025 | 17.50 | 17.60 | 17.25 | 17.30 | 17.30 | 218,820.65 | 12,558.00 |
| 02/18/2025 | 17.10 | 17.55 | 17.10 | 17.40 | 17.40 | 331,094.75 | 19,044.00 |
| 02/17/2025 | 17.30 | 17.70 | 17.00 | 17.05 | 17.05 | 152,440.90 | 8,813.00 |
| 02/14/2025 | 17.20 | 17.80 | 16.70 | 17.75 | 17.75 | 581,479.85 | 33,221.00 |
| 02/13/2025 | 17.00 | 17.10 | 16.55 | 16.90 | 16.90 | 157,380.35 | 9,330.00 |
| 02/12/2025 | 17.00 | 17.10 | 16.70 | 16.85 | 16.85 | 273,271.80 | 16,135.00 |
| 02/11/2025 | 17.00 | 17.40 | 16.70 | 17.20 | 17.20 | 195,043.00 | 11,389.00 |
| 02/10/2025 | 16.50 | 17.20 | 16.50 | 17.00 | 17.00 | 230,380.45 | 13,518.00 |
| 02/07/2025 | 17.00 | 17.10 | 16.55 | 16.85 | 16.85 | 193,605.50 | 11,467.00 |
| 02/06/2025 | 16.60 | 17.00 | 16.40 | 16.80 | 16.80 | 308,230.90 | 18,313.00 |
| 02/05/2025 | 16.75 | 16.80 | 16.40 | 16.65 | 16.65 | 144,712.00 | 8,733.00 |
| 02/04/2025 | 16.00 | 16.60 | 16.00 | 16.45 | 16.45 | 162,422.95 | 9,869.00 |
| 02/03/2025 | 16.00 | 16.15 | 15.45 | 16.10 | 16.10 | 306,656.30 | 19,451.00 |
| 01/31/2025 | 16.80 | 16.85 | 16.30 | 16.45 | 16.45 | 264,271.80 | 15,889.00 |
| 01/30/2025 | 16.00 | 16.70 | 16.00 | 16.70 | 16.70 | 677,280.50 | 41,212.00 |
| 01/29/2025 | 15.95 | 16.05 | 15.70 | 16.00 | 16.00 | 145,914.60 | 9,158.00 |
| 01/28/2025 | 15.80 | 16.00 | 15.35 | 15.95 | 15.95 | 205,033.10 | 12,986.00 |
| 01/27/2025 | 15.05 | 15.70 | 15.05 | 15.40 | 15.40 | 157,183.95 | 10,122.00 |
| 01/24/2025 | 15.55 | 15.85 | 15.45 | 15.70 | 15.70 | 200,770.20 | 12,795.00 |
| 01/23/2025 | 15.70 | 15.85 | 15.25 | 15.60 | 15.60 | 169,591.40 | 10,941.00 |
| 01/22/2025 | 15.90 | 15.95 | 15.40 | 15.70 | 15.70 | 190,334.40 | 12,190.00 |
| 01/21/2025 | 15.65 | 15.90 | 15.50 | 15.75 | 15.75 | 159,840.65 | 10,175.00 |
| 01/20/2025 | 15.95 | 15.95 | 15.50 | 15.70 | 15.70 | 114,177.35 | 7,285.00 |
| 01/17/2025 | 15.95 | 15.95 | 15.60 | 15.75 | 15.75 | 159,246.00 | 10,051.00 |
| 01/16/2025 | 15.85 | 15.85 | 15.40 | 15.75 | 15.75 | 195,497.35 | 12,466.00 |
| 01/15/2025 | 15.35 | 15.75 | 15.10 | 15.75 | 15.75 | 448,885.10 | 28,851.00 |
| 01/14/2025 | 15.35 | 15.35 | 14.90 | 15.10 | 15.10 | 252,962.10 | 16,811.00 |
| 01/13/2025 | 15.40 | 15.45 | 14.80 | 15.20 | 15.20 | 279,323.10 | 18,692.00 |
| 01/10/2025 | 15.30 | 15.50 | 14.70 | 15.40 | 15.40 | 373,561.35 | 24,794.00 |
| 01/09/2025 | 15.00 | 15.50 | 15.00 | 15.35 | 15.35 | 178,162.25 | 11,685.00 |
| 01/08/2025 | 15.50 | 15.50 | 14.70 | 14.95 | 14.95 | 166,649.45 | 11,136.00 |
| 01/07/2025 | 15.60 | 15.70 | 15.15 | 15.40 | 15.40 | 242,188.70 | 15,838.00 |
| 01/06/2025 | 15.80 | 15.95 | 15.15 | 15.55 | 15.55 | 384,365.70 | 25,019.00 |
| 01/03/2025 | 15.05 | 15.70 | 15.00 | 15.55 | 15.55 | 374,759.10 | 24,219.00 |
| 01/02/2025 | 14.75 | 15.20 | 14.40 | 15.00 | 15.00 | 161,499.95 | 10,903.00 |
| 12/30/2024 | 14.80 | 14.80 | 14.30 | 14.70 | 14.70 | 186,465.80 | 12,874.00 |
| 12/27/2024 | 14.70 | 15.15 | 14.50 | 14.90 | 14.90 | 202,386.00 | 13,807.00 |
| 12/26/2024 | 15.00 | 15.50 | 14.60 | 14.70 | 14.70 | 299,872.35 | 20,285.00 |
| 12/24/2024 | 15.10 | 15.10 | 14.65 | 14.95 | 14.95 | 85,907.20 | 5,800.00 |
| 12/23/2024 | 15.15 | 15.35 | 14.55 | 15.35 | 15.35 | 284,971.00 | 19,279.00 |
| 12/20/2024 | 14.40 | 14.85 | 14.00 | 14.70 | 14.70 | 493,256.85 | 34,073.00 |
| 12/19/2024 | 15.25 | 15.25 | 14.05 | 14.40 | 14.40 | 784,971.20 | 54,421.00 |
| 12/18/2024 | 15.65 | 15.75 | 15.00 | 15.30 | 15.30 | 520,983.45 | 33,888.00 |
| 12/17/2024 | 15.60 | 15.65 | 15.15 | 15.45 | 15.45 | 578,995.10 | 37,477.00 |
| 12/16/2024 | 15.85 | 15.95 | 15.25 | 15.60 | 15.60 | 426,126.90 | 27,584.00 |
| 12/13/2024 | 16.15 | 16.30 | 15.40 | 15.85 | 15.85 | 513,035.60 | 32,751.00 |
| 12/12/2024 | 16.30 | 16.45 | 16.05 | 16.15 | 16.15 | 223,087.45 | 13,782.00 |
| 12/11/2024 | 16.05 | 16.40 | 16.00 | 16.35 | 16.35 | 350,541.95 | 21,712.00 |
| 12/10/2024 | 16.50 | 16.50 | 15.70 | 16.05 | 16.05 | 454,790.60 | 28,699.00 |
| 12/09/2024 | 17.00 | 17.00 | 15.80 | 16.10 | 16.10 | 642,898.25 | 39,774.00 |
| 12/06/2024 | 16.65 | 17.25 | 16.65 | 16.80 | 16.80 | 160,999.00 | 9,538.00 |
| 12/05/2024 | 17.00 | 17.30 | 16.85 | 17.15 | 17.15 | 200,534.05 | 11,769.00 |
| 12/04/2024 | 16.75 | 17.15 | 16.55 | 16.90 | 16.90 | 231,939.45 | 13,705.00 |
| 12/03/2024 | 17.00 | 17.00 | 16.50 | 16.75 | 16.75 | 244,478.60 | 14,678.00 |
| 12/02/2024 | 17.25 | 17.30 | 16.55 | 16.70 | 16.70 | 299,029.30 | 17,834.00 |
| 11/29/2024 | 17.50 | 17.50 | 16.75 | 17.20 | 17.20 | 206,191.70 | 12,056.00 |
| 11/28/2024 | 17.95 | 17.95 | 17.35 | 17.65 | 17.65 | 163,671.75 | 9,339.00 |
| 11/27/2024 | 18.40 | 18.45 | 17.50 | 17.85 | 17.85 | 239,752.20 | 13,443.00 |
| 11/26/2024 | 18.05 | 18.35 | 17.85 | 18.15 | 18.15 | 446,118.55 | 24,594.00 |
| 11/25/2024 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | 419,329.90 | 23,699.00 |
| 11/22/2024 | 17.10 | 17.35 | 16.75 | 17.35 | 17.35 | 417,147.60 | 24,339.00 |
| 11/21/2024 | 16.80 | 17.00 | 16.40 | 16.80 | 16.80 | 433,034.30 | 25,834.00 |
| 11/20/2024 | 16.65 | 16.85 | 16.35 | 16.80 | 16.80 | 336,117.90 | 20,216.00 |
| 11/19/2024 | 17.00 | 17.00 | 16.25 | 16.60 | 16.60 | 314,005.60 | 19,053.00 |
| 11/15/2024 | 16.60 | 16.60 | 16.10 | 16.60 | 16.60 | 323,215.80 | 19,826.00 |
| 11/14/2024 | 17.00 | 17.05 | 16.00 | 16.60 | 16.60 | 749,692.45 | 46,028.00 |
| 11/13/2024 | 17.20 | 17.45 | 16.60 | 16.75 | 16.75 | 366,314.75 | 21,763.00 |
| 11/12/2024 | 16.90 | 17.30 | 16.80 | 17.20 | 17.20 | 551,350.80 | 32,344.00 |
| 11/11/2024 | 16.60 | 16.90 | 15.85 | 16.85 | 16.85 | 1,539,148.85 | 94,289.00 |
| 11/08/2024 | 15.95 | 17.00 | 15.75 | 16.35 | 16.35 | 1,732,492.95 | 107,952.00 |
| 11/07/2024 | 16.60 | 17.30 | 15.15 | 15.95 | 15.95 | 3,665,783.65 | 234,982.00 |
| 11/06/2024 | 17.90 | 18.35 | 17.85 | 18.15 | 18.15 | 241,190.75 | 13,341.00 |
| 11/05/2024 | 18.35 | 18.35 | 17.60 | 17.80 | 17.80 | 166,840.40 | 9,368.00 |
| 11/04/2024 | 18.00 | 18.25 | 17.50 | 18.00 | 18.00 | 136,818.85 | 7,676.00 |
| 11/01/2024 | 17.45 | 17.80 | 17.40 | 17.55 | 17.55 | 87,646.10 | 4,977.00 |
| 10/31/2024 | 17.05 | 17.60 | 17.00 | 17.40 | 17.40 | 88,942.50 | 5,131.00 |
| 10/30/2024 | 17.45 | 17.45 | 16.80 | 17.35 | 17.35 | 131,797.05 | 7,724.00 |
| 10/29/2024 | 17.50 | 17.75 | 17.25 | 17.50 | 17.50 | 176,536.45 | 10,099.00 |
| 10/28/2024 | 17.80 | 17.80 | 17.30 | 17.80 | 17.80 | 208,079.65 | 11,785.00 |
| 10/25/2024 | 17.90 | 17.90 | 17.35 | 17.50 | 17.50 | 163,809.50 | 9,284.00 |
| 10/24/2024 | 17.10 | 17.70 | 17.10 | 17.75 | 17.75 | 141,113.10 | 8,049.00 |
| 10/23/2024 | 17.95 | 17.95 | 17.20 | 17.25 | 17.25 | 169,020.55 | 9,608.00 |
| 10/22/2024 | 18.00 | 18.15 | 17.60 | 17.60 | 17.60 | 118,034.60 | 6,617.00 |
| 10/21/2024 | 17.75 | 18.20 | 17.70 | 17.95 | 17.95 | 130,558.95 | 7,275.00 |
| 10/18/2024 | 17.55 | 18.15 | 17.50 | 18.30 | 18.30 | 126,422.30 | 7,084.00 |
| 10/17/2024 | 17.85 | 17.90 | 17.30 | 17.90 | 17.90 | 92,961.45 | 5,281.00 |
| 10/16/2024 | 18.25 | 18.25 | 17.55 | 17.80 | 17.80 | 113,768.00 | 6,454.00 |
| 10/15/2024 | 18.15 | 18.30 | 17.55 | 17.80 | 17.80 | 214,783.40 | 12,020.00 |
| 10/14/2024 | 18.00 | 18.40 | 17.85 | 18.15 | 18.15 | 181,535.20 | 10,025.00 |
| 10/10/2024 | 17.95 | 17.95 | 17.60 | 17.70 | 17.70 | 178,450.70 | 10,038.00 |
| 10/09/2024 | 17.55 | 17.80 | 17.45 | 17.70 | 17.70 | 190,524.45 | 10,801.00 |
| 10/08/2024 | 17.45 | 17.50 | 17.05 | 17.50 | 17.50 | 154,658.00 | 8,982.00 |
| 10/07/2024 | 16.90 | 17.35 | 16.75 | 17.15 | 17.15 | 184,352.20 | 10,808.00 |
| 10/04/2024 | 16.90 | 17.30 | 16.70 | 16.70 | 16.70 | 230,005.85 | 13,706.00 |
| 10/03/2024 | 17.00 | 17.35 | 16.70 | 16.85 | 16.85 | 107,185.70 | 6,361.00 |
| 10/02/2024 | 17.60 | 17.60 | 16.70 | 16.95 | 16.95 | 127,752.70 | 7,548.00 |
| 10/01/2024 | 17.30 | 17.65 | 17.20 | 17.50 | 17.50 | 70,700.45 | 4,073.00 |
| 09/30/2024 | 17.25 | 17.55 | 17.20 | 17.65 | 17.65 | 89,076.50 | 5,151.00 |
| 09/27/2024 | 18.00 | 18.00 | 17.20 | 17.45 | 17.45 | 89,219.90 | 5,109.00 |
| 09/26/2024 | 18.05 | 18.10 | 17.65 | 17.85 | 17.85 | 67,532.45 | 3,781.00 |
| 09/25/2024 | 17.85 | 18.00 | 17.70 | 18.10 | 18.10 | 76,827.50 | 4,305.00 |
| 09/24/2024 | 17.90 | 18.00 | 17.65 | 17.85 | 17.85 | 63,993.65 | 3,584.00 |
| 09/23/2024 | 18.00 | 18.15 | 17.75 | 17.95 | 17.95 | 70,445.45 | 3,950.00 |
| 09/20/2024 | 17.85 | 18.00 | 17.65 | 17.85 | 17.85 | 53,708.65 | 3,022.00 |
| 09/19/2024 | 18.00 | 18.45 | 17.75 | 17.90 | 17.90 | 68,930.80 | 3,830.00 |
| 09/18/2024 | 18.00 | 18.15 | 17.70 | 17.85 | 17.85 | 115,066.45 | 6,443.00 |
| 09/17/2024 | 18.00 | 18.25 | 17.60 | 17.80 | 17.80 | 63,867.55 | 3,585.00 |
| 09/16/2024 | 18.40 | 18.40 | 17.85 | 17.95 | 17.95 | 76,338.05 | 4,242.00 |
| 09/13/2024 | 18.00 | 18.30 | 17.85 | 18.15 | 18.15 | 64,560.15 | 3,572.00 |
| 09/12/2024 | 17.25 | 18.10 | 17.25 | 18.00 | 18.00 | 145,149.00 | 8,146.00 |
| 09/11/2024 | 16.95 | 17.40 | 16.75 | 17.25 | 17.25 | 64,320.80 | 3,762.00 |
| 09/10/2024 | 17.25 | 17.50 | 16.80 | 17.05 | 17.05 | 82,325.05 | 4,862.00 |
| 09/09/2024 | 17.05 | 17.30 | 16.80 | 17.10 | 17.10 | 595,279.60 | 35,123.00 |
| 09/06/2024 | 17.10 | 17.30 | 16.60 | 16.80 | 16.80 | 72,584.30 | 4,326.00 |
| 09/05/2024 | 17.40 | 17.65 | 16.80 | 17.15 | 17.15 | 115,610.55 | 6,788.00 |
| 09/04/2024 | 16.90 | 17.15 | 16.70 | 16.85 | 16.85 | 55,103.20 | 3,270.00 |
| 09/03/2024 | 17.60 | 17.60 | 16.75 | 16.80 | 16.80 | 106,604.55 | 6,262.00 |
| 09/02/2024 | 17.50 | 17.80 | 17.40 | 17.70 | 17.70 | 106,829.10 | 6,071.00 |
| 08/30/2024 | 17.05 | 17.50 | 17.05 | 17.40 | 17.40 | 92,576.10 | 5,354.00 |
| 08/29/2024 | 17.05 | 17.10 | 16.75 | 17.00 | 17.00 | 53,680.70 | 3,160.00 |
| 08/28/2024 | 16.95 | 16.95 | 16.55 | 16.70 | 16.70 | 57,606.80 | 3,439.00 |
| 08/27/2024 | 16.75 | 17.15 | 16.75 | 16.95 | 16.95 | 77,578.15 | 4,552.00 |
| 08/26/2024 | 16.65 | 16.80 | 16.50 | 16.75 | 16.75 | 80,248.30 | 4,822.00 |
| 08/23/2024 | 16.50 | 16.75 | 16.45 | 16.70 | 16.70 | 58,904.55 | 3,539.00 |
| 08/22/2024 | 16.65 | 16.75 | 16.50 | 16.50 | 16.50 | 147,505.00 | 8,887.00 |
| 08/21/2024 | 16.65 | 16.75 | 16.45 | 16.65 | 16.65 | 98,117.40 | 5,910.00 |
| 08/20/2024 | 16.75 | 16.90 | 16.60 | 16.70 | 16.70 | 102,671.50 | 6,154.00 |
| 08/19/2024 | 16.60 | 16.85 | 16.40 | 16.60 | 16.60 | 145,049.95 | 8,686.00 |
| 08/16/2024 | 16.50 | 16.55 | 16.05 | 16.40 | 16.40 | 108,208.70 | 6,570.00 |
| 08/15/2024 | 15.90 | 16.65 | 15.90 | 16.55 | 16.55 | 248,519.45 | 15,148.00 |
| 08/14/2024 | 15.80 | 15.90 | 15.60 | 15.75 | 15.75 | 95,287.75 | 6,041.00 |
| 08/13/2024 | 15.50 | 16.00 | 15.50 | 15.85 | 15.85 | 80,514.55 | 5,068.00 |
| 08/12/2024 | 15.70 | 15.90 | 15.50 | 15.75 | 15.75 | 65,446.50 | 4,162.00 |
| 08/09/2024 | 15.50 | 15.85 | 15.00 | 15.70 | 15.70 | 94,988.15 | 6,034.00 |
| 08/08/2024 | 15.30 | 15.60 | 15.00 | 15.50 | 15.50 | 83,804.35 | 5,424.00 |
| 08/07/2024 | 15.35 | 15.65 | 14.80 | 15.35 | 15.35 | 122,492.60 | 7,941.00 |
| 08/06/2024 | 14.80 | 15.35 | 14.70 | 15.10 | 15.10 | 153,683.25 | 10,101.00 |
| 08/05/2024 | 14.35 | 15.00 | 13.50 | 14.75 | 14.75 | 227,441.70 | 15,611.00 |
| 08/02/2024 | 14.00 | 14.75 | 14.00 | 14.70 | 14.70 | 343,731.55 | 23,636.00 |
| 08/01/2024 | 14.10 | 14.10 | 13.20 | 13.50 | 13.50 | 126,858.95 | 9,437.00 |
| 07/31/2024 | 13.45 | 14.00 | 13.30 | 14.00 | 14.00 | 60,095.00 | 4,358.00 |
| 07/30/2024 | 13.55 | 13.80 | 13.25 | 13.45 | 13.45 | 61,214.00 | 4,540.00 |
| 07/29/2024 | 13.85 | 13.90 | 13.40 | 13.45 | 13.45 | 40,576.55 | 2,976.00 |
| 07/26/2024 | 13.30 | 13.90 | 13.05 | 13.85 | 13.85 | 36,821.40 | 2,676.00 |
| 07/25/2024 | 13.85 | 14.00 | 13.10 | 13.55 | 13.55 | 56,527.05 | 4,145.00 |
| 07/24/2024 | 14.05 | 14.05 | 13.65 | 13.65 | 13.65 | 43,155.20 | 3,113.00 |
| 07/23/2024 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | 57,698.45 | 4,076.00 |
| 07/22/2024 | 14.15 | 14.20 | 13.70 | 14.15 | 14.15 | 53,151.15 | 3,796.00 |
| 07/19/2024 | 14.25 | 14.25 | 13.70 | 13.90 | 13.90 | 77,232.25 | 5,556.00 |
| 07/18/2024 | 14.40 | 14.40 | 13.50 | 13.75 | 13.75 | 61,777.20 | 4,502.00 |
| 07/17/2024 | 14.40 | 14.40 | 13.75 | 14.10 | 14.10 | 59,412.65 | 4,234.00 |
| 07/16/2024 | 14.70 | 14.95 | 14.00 | 14.45 | 14.45 | 94,039.10 | 6,541.00 |
| 07/15/2024 | 14.65 | 14.80 | 14.40 | 14.70 | 14.70 | 70,177.10 | 4,782.00 |
| 07/12/2024 | 14.65 | 14.80 | 14.35 | 14.70 | 14.70 | 123,674.25 | 8,493.00 |
| 07/11/2024 | 14.35 | 14.80 | 14.30 | 14.45 | 14.45 | 85,567.65 | 5,903.00 |
| 07/10/2024 | 14.30 | 14.70 | 14.05 | 14.35 | 14.35 | 77,897.25 | 5,456.00 |
| 07/08/2024 | 14.00 | 14.25 | 13.90 | 14.30 | 14.30 | 73,292.65 | 5,189.00 |
| 07/05/2024 | 13.65 | 14.00 | 13.35 | 14.00 | 14.00 | 58,387.95 | 4,245.00 |
| 07/04/2024 | 13.60 | 13.85 | 13.50 | 13.60 | 13.60 | 48,205.20 | 3,537.00 |
| 07/03/2024 | 13.60 | 13.70 | 13.15 | 13.60 | 13.60 | 63,494.40 | 4,737.00 |
| 07/02/2024 | 13.45 | 13.80 | 13.15 | 13.50 | 13.50 | 83,318.70 | 6,253.00 |
| 07/01/2024 | 13.90 | 13.90 | 13.15 | 13.40 | 13.40 | 60,327.35 | 4,529.00 |
| 06/28/2024 | 14.10 | 14.10 | 13.65 | 13.95 | 13.95 | 56,744.15 | 4,069.00 |
| 06/27/2024 | 14.20 | 14.35 | 13.85 | 14.10 | 14.10 | 70,995.20 | 5,057.00 |
| 06/26/2024 | 14.15 | 14.20 | 13.85 | 14.20 | 14.20 | 58,172.00 | 4,128.00 |
| 06/25/2024 | 13.80 | 14.00 | 13.45 | 14.00 | 14.00 | 82,636.40 | 5,996.00 |
| 06/24/2024 | 13.70 | 13.85 | 13.30 | 13.55 | 13.55 | 52,226.55 | 3,865.00 |
| 06/19/2024 | 13.85 | 13.85 | 13.05 | 13.45 | 13.45 | 43,981.35 | 3,256.00 |
| 06/18/2024 | 13.55 | 13.60 | 13.05 | 13.40 | 13.40 | 49,820.00 | 3,713.00 |
| 06/14/2024 | 13.65 | 13.70 | 13.20 | 13.60 | 13.60 | 73,838.60 | 5,513.00 |
| 06/13/2024 | 13.85 | 14.00 | 13.35 | 13.65 | 13.65 | 62,945.25 | 4,642.00 |
| 06/12/2024 | 13.45 | 13.85 | 13.35 | 13.85 | 13.85 | 46,657.80 | 3,441.00 |
| 06/11/2024 | 14.00 | 14.00 | 13.25 | 13.40 | 13.40 | 29,258.85 | 2,167.00 |
| 06/10/2024 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | 26,667.60 | 1,953.00 |
| 06/07/2024 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | 57,997.80 | 4,226.00 |
| 06/06/2024 | 13.75 | 13.95 | 13.70 | 13.95 | 13.95 | 49,613.15 | 3,581.00 |
| 06/05/2024 | 14.15 | 14.30 | 13.50 | 13.75 | 13.75 | 46,695.75 | 3,372.00 |
| 06/04/2024 | 14.55 | 14.55 | 13.75 | 13.85 | 13.85 | 77,068.45 | 5,509.00 |
| 06/03/2024 | 15.00 | 15.00 | 14.30 | 14.50 | 14.50 | 43,130.45 | 2,982.00 |
| 05/31/2024 | 14.85 | 14.85 | 14.25 | 14.80 | 14.80 | 44,640.90 | 3,041.00 |
| 05/30/2024 | 14.90 | 15.00 | 14.45 | 14.60 | 14.60 | 92,562.00 | 6,267.00 |
| 05/29/2024 | 14.55 | 14.90 | 14.40 | 14.75 | 14.75 | 62,696.75 | 4,271.00 |
| 05/28/2024 | 14.85 | 14.85 | 13.90 | 14.55 | 14.55 | 88,857.50 | 6,170.00 |
| 05/27/2024 | 14.50 | 14.65 | 14.10 | 14.50 | 14.50 | 35,876.55 | 2,497.00 |
| 05/24/2024 | 14.55 | 14.70 | 14.15 | 14.50 | 14.50 | 97,003.85 | 6,684.00 |
| 05/23/2024 | 14.65 | 14.80 | 14.40 | 14.50 | 14.50 | 67,683.40 | 4,626.00 |
| 05/22/2024 | 15.00 | 15.00 | 14.55 | 14.70 | 14.70 | 56,705.60 | 3,839.00 |
| 05/21/2024 | 15.30 | 15.40 | 14.60 | 14.85 | 14.85 | 103,354.80 | 6,840.00 |
| 05/20/2024 | 15.45 | 15.45 | 15.00 | 15.35 | 15.35 | 65,984.55 | 4,329.00 |
| 05/17/2024 | 15.15 | 15.30 | 14.90 | 15.45 | 15.45 | 77,943.45 | 5,171.00 |
| 05/16/2024 | 15.00 | 15.45 | 14.75 | 15.05 | 15.05 | 89,918.50 | 5,949.00 |
| 05/15/2024 | 14.80 | 15.10 | 14.20 | 15.05 | 15.05 | 137,023.15 | 9,251.00 |
| 05/14/2024 | 14.60 | 14.75 | 14.15 | 14.70 | 14.70 | 54,346.80 | 3,718.00 |
| 05/13/2024 | 14.85 | 14.90 | 14.30 | 14.50 | 14.50 | 50,738.45 | 3,464.00 |
| 05/10/2024 | 15.00 | 15.00 | 14.45 | 14.75 | 14.75 | 56,735.00 | 3,854.00 |
| 05/09/2024 | 14.80 | 14.85 | 14.55 | 14.70 | 14.70 | 87,164.45 | 5,926.00 |
| 05/08/2024 | 14.95 | 15.00 | 14.55 | 14.85 | 14.85 | 156,771.25 | 10,628.00 |
| 05/07/2024 | 14.50 | 14.85 | 14.40 | 14.80 | 14.80 | 179,284.25 | 12,218.00 |
| 05/06/2024 | 14.70 | 14.70 | 14.00 | 14.35 | 14.35 | 144,714.40 | 10,004.00 |
| 05/03/2024 | 14.45 | 14.60 | 14.05 | 14.30 | 14.30 | 266,157.75 | 18,520.00 |
| 05/02/2024 | 13.20 | 13.80 | 12.85 | 13.80 | 13.80 | 230,688.75 | 17,434.00 |
| 04/30/2024 | 13.30 | 13.45 | 12.90 | 13.30 | 13.30 | 205,538.15 | 15,548.00 |
| 04/29/2024 | 13.00 | 13.20 | 12.50 | 13.15 | 13.15 | 172,346.25 | 13,447.00 |
| 04/26/2024 | 12.50 | 12.90 | 12.10 | 12.60 | 12.60 | 138,051.70 | 11,189.00 |
| 04/25/2024 | 12.20 | 12.25 | 11.80 | 11.95 | 11.95 | 160,651.20 | 13,363.00 |
| 04/24/2024 | 12.35 | 12.70 | 12.00 | 12.45 | 12.45 | 154,748.00 | 12,719.00 |
| 04/23/2024 | 12.10 | 12.45 | 12.00 | 12.25 | 12.25 | 128,514.35 | 10,484.00 |
| 04/22/2024 | 11.70 | 12.20 | 11.50 | 12.15 | 12.15 | 114,407.45 | 9,686.00 |
| 04/19/2024 | 12.00 | 12.10 | 11.70 | 11.90 | 11.90 | 68,405.40 | 5,776.00 |
| 04/18/2024 | 12.50 | 12.50 | 11.85 | 12.10 | 12.10 | 118,235.35 | 9,777.00 |
| 04/17/2024 | 12.25 | 12.45 | 11.90 | 12.15 | 12.15 | 98,943.65 | 8,133.00 |
| 04/16/2024 | 12.60 | 12.65 | 12.00 | 12.35 | 12.35 | 51,704.40 | 4,192.00 |
| 04/15/2024 | 12.75 | 13.05 | 12.20 | 12.40 | 12.40 | 71,868.80 | 5,698.00 |
| 04/12/2024 | 13.60 | 13.60 | 12.70 | 12.75 | 12.75 | 118,040.20 | 9,074.00 |
| 04/11/2024 | 12.85 | 13.40 | 12.85 | 13.40 | 13.40 | 99,948.35 | 7,589.00 |
| 04/10/2024 | 13.10 | 13.70 | 12.85 | 13.00 | 13.00 | 93,692.65 | 7,188.00 |
| 04/09/2024 | 13.45 | 13.45 | 13.00 | 13.10 | 13.10 | 45,690.10 | 3,466.00 |
| 04/08/2024 | 13.40 | 13.50 | 13.05 | 13.25 | 13.25 | 93,447.10 | 7,075.00 |
| 04/05/2024 | 13.35 | 13.50 | 13.05 | 13.35 | 13.35 | 111,141.45 | 8,437.00 |
| 04/04/2024 | 13.70 | 13.80 | 13.00 | 13.25 | 13.25 | 120,989.90 | 8,955.00 |
| 04/03/2024 | 14.00 | 14.00 | 13.35 | 13.55 | 13.55 | 77,175.10 | 5,707.00 |
| 03/27/2024 | 13.80 | 14.40 | 13.60 | 14.15 | 14.15 | 175,671.75 | 12,640.00 |
| 03/26/2024 | 14.10 | 14.10 | 13.65 | 14.00 | 14.00 | 89,611.30 | 6,431.00 |
| 03/25/2024 | 14.30 | 14.35 | 13.70 | 13.95 | 13.95 | 132,152.40 | 9,523.00 |
| 03/22/2024 | 14.10 | 14.10 | 13.70 | 14.10 | 14.10 | 81,567.80 | 5,855.00 |
| 03/21/2024 | 13.75 | 14.50 | 13.60 | 13.90 | 13.90 | 184,012.95 | 13,119.00 |
| 03/20/2024 | 13.45 | 13.80 | 13.20 | 13.70 | 13.70 | 120,604.65 | 8,943.00 |
| 03/19/2024 | 13.35 | 13.65 | 13.00 | 13.40 | 13.40 | 119,871.55 | 8,980.00 |
| 03/18/2024 | 13.80 | 13.80 | 13.05 | 13.35 | 13.35 | 66,667.45 | 5,007.00 |
| 03/15/2024 | 13.90 | 13.95 | 13.15 | 13.25 | 13.25 | 63,345.45 | 4,692.00 |
| 03/14/2024 | 13.70 | 13.90 | 13.50 | 13.85 | 13.85 | 102,033.80 | 7,431.00 |
| 03/13/2024 | 13.50 | 13.60 | 13.10 | 13.55 | 13.55 | 74,189.15 | 5,510.00 |
| 03/12/2024 | 13.55 | 13.90 | 13.25 | 13.40 | 13.40 | 60,353.45 | 4,492.00 |
| 03/11/2024 | 13.50 | 13.50 | 13.15 | 13.30 | 13.30 | 35,494.75 | 2,665.00 |
| 03/08/2024 | 13.25 | 13.50 | 13.10 | 13.25 | 13.25 | 80,214.85 | 6,024.00 |
| 03/07/2024 | 13.10 | 13.40 | 13.00 | 13.30 | 13.30 | 65,736.45 | 4,987.00 |
| 03/06/2024 | 13.30 | 13.35 | 13.00 | 13.10 | 13.10 | 52,866.40 | 4,026.00 |
| 03/05/2024 | 13.85 | 13.85 | 13.05 | 13.25 | 13.25 | 85,021.75 | 6,392.00 |
| 03/04/2024 | 14.40 | 14.40 | 13.50 | 13.55 | 13.55 | 71,016.75 | 5,173.00 |
| 03/01/2024 | 14.45 | 14.45 | 13.85 | 14.15 | 14.15 | 82,167.05 | 5,856.00 |
| 02/29/2024 | 14.25 | 14.50 | 13.85 | 14.00 | 14.00 | 103,621.10 | 7,403.00 |
| 02/28/2024 | 14.35 | 14.35 | 13.50 | 14.25 | 14.25 | 128,331.55 | 9,215.00 |
| 02/27/2024 | 14.80 | 14.80 | 14.10 | 14.20 | 14.20 | 145,498.90 | 10,182.00 |
| 02/26/2024 | 15.05 | 15.20 | 14.50 | 15.10 | 15.10 | 162,982.65 | 11,069.00 |
| 02/23/2024 | 15.35 | 15.45 | 14.00 | 15.20 | 15.20 | 310,541.35 | 21,031.00 |
| 02/22/2024 | 15.85 | 16.30 | 15.40 | 16.15 | 16.15 | 135,219.25 | 8,606.00 |
| 02/21/2024 | 15.75 | 15.75 | 14.80 | 15.25 | 15.25 | 47,218.25 | 3,107.00 |
| 02/20/2024 | 15.90 | 16.00 | 15.25 | 15.25 | 15.25 | 56,516.25 | 3,646.00 |
| 02/19/2024 | 15.85 | 16.30 | 15.50 | 15.95 | 15.95 | 53,728.25 | 3,390.00 |
| 02/16/2024 | 16.00 | 16.25 | 15.50 | 15.85 | 15.85 | 57,688.00 | 3,660.00 |
| 02/15/2024 | 15.65 | 16.00 | 15.35 | 15.95 | 15.95 | 70,396.30 | 4,488.00 |
| 02/14/2024 | 15.60 | 16.25 | 14.65 | 15.25 | 15.25 | 88,264.20 | 5,781.00 |
| 02/09/2024 | 15.90 | 16.00 | 15.30 | 15.75 | 15.75 | 59,658.25 | 3,807.00 |
| 02/08/2024 | 15.40 | 16.10 | 15.15 | 15.30 | 15.30 | 52,451.05 | 3,402.00 |
| 02/07/2024 | 15.30 | 15.60 | 15.00 | 15.30 | 15.30 | 42,208.35 | 2,776.00 |
| 02/06/2024 | 15.90 | 15.90 | 14.80 | 15.20 | 15.20 | 65,455.50 | 4,316.00 |
| 02/05/2024 | 15.50 | 15.95 | 15.25 | 15.75 | 15.75 | 37,371.05 | 2,382.00 |
| 02/02/2024 | 15.50 | 15.75 | 15.30 | 15.70 | 15.70 | 42,466.35 | 2,732.00 |
| 02/01/2024 | 15.15 | 15.65 | 15.00 | 15.45 | 15.45 | 68,581.85 | 4,481.00 |
| 01/31/2024 | 15.45 | 15.60 | 14.90 | 15.10 | 15.10 | 36,693.95 | 2,428.00 |
| 01/30/2024 | 16.00 | 16.00 | 15.20 | 15.45 | 15.45 | 38,434.00 | 2,494.00 |
| 01/29/2024 | 15.95 | 16.05 | 15.20 | 15.50 | 15.50 | 63,271.35 | 4,046.00 |
| 01/26/2024 | 16.50 | 16.50 | 15.35 | 15.80 | 15.80 | 62,349.50 | 3,942.00 |
| 01/25/2024 | 15.75 | 16.60 | 15.45 | 15.95 | 15.95 | 41,858.75 | 2,623.00 |
| 01/24/2024 | 15.90 | 16.40 | 15.55 | 15.90 | 15.90 | 66,266.40 | 4,046.00 |
| 01/23/2024 | 30.60 | 31.90 | 30.60 | 30.90 | 30.90 | 46,874.25 | 1,504.00 |
| 01/22/2024 | 30.10 | 31.50 | 30.10 | 31.00 | 31.00 | 54,667.30 | 1,771.00 |
| 01/19/2024 | 29.55 | 30.50 | 29.35 | 30.50 | 30.50 | 71,131.10 | 2,367.00 |
| 01/18/2024 | 29.30 | 29.90 | 28.50 | 29.10 | 29.10 | 41,884.30 | 1,433.00 |
| 01/17/2024 | 29.45 | 29.95 | 28.15 | 28.70 | 28.70 | 54,197.35 | 1,889.00 |
| 01/16/2024 | 29.50 | 30.00 | 28.90 | 29.40 | 29.40 | 59,057.20 | 2,012.00 |
| 01/15/2024 | 29.10 | 30.00 | 28.85 | 29.25 | 29.25 | 54,105.60 | 1,839.00 |
| 01/12/2024 | 27.90 | 29.10 | 27.45 | 29.00 | 29.00 | 37,778.10 | 1,330.00 |
| 01/11/2024 | 28.35 | 29.30 | 27.40 | 27.90 | 27.90 | 40,667.85 | 1,451.00 |
| 01/10/2024 | 28.80 | 29.00 | 27.45 | 28.35 | 28.35 | 51,467.80 | 1,831.00 |
| 01/09/2024 | 29.00 | 29.00 | 27.50 | 28.10 | 28.10 | 40,976.65 | 1,457.00 |
| 01/08/2024 | 27.40 | 29.00 | 26.90 | 28.40 | 28.40 | 88,266.20 | 3,121.00 |
| 01/05/2024 | 26.95 | 27.50 | 26.35 | 27.25 | 27.25 | 69,536.15 | 2,565.00 |
| 01/04/2024 | 25.20 | 26.70 | 25.20 | 26.40 | 26.40 | 54,665.55 | 2,085.00 |
| 01/03/2024 | 25.90 | 26.35 | 24.50 | 25.40 | 25.40 | 38,367.55 | 1,503.00 |
| 01/02/2024 | 26.25 | 26.45 | 25.05 | 25.60 | 25.60 | 40,776.50 | 1,588.00 |
| 12/29/2023 | 26.35 | 26.90 | 25.50 | 25.95 | 25.95 | 29,340.60 | 1,118.00 |
| 12/28/2023 | 25.25 | 26.50 | 25.25 | 26.20 | 26.20 | 35,243.05 | 1,364.00 |
| 12/27/2023 | 25.60 | 25.95 | 24.95 | 25.45 | 25.45 | 34,162.20 | 1,347.00 |
| 12/26/2023 | 26.05 | 27.00 | 25.20 | 25.60 | 25.60 | 39,523.75 | 1,538.00 |
| 12/22/2023 | 26.80 | 26.80 | 25.45 | 26.35 | 26.35 | 35,651.50 | 1,377.00 |
| 12/21/2023 | 26.95 | 27.00 | 25.95 | 26.10 | 26.10 | 29,795.85 | 1,134.00 |
| 12/20/2023 | 27.00 | 27.45 | 26.25 | 26.75 | 26.75 | 73,724.35 | 2,767.00 |
| 12/19/2023 | 27.00 | 27.00 | 26.00 | 26.60 | 26.60 | 34,501.40 | 1,293.00 |
| 12/18/2023 | 26.80 | 27.50 | 26.05 | 26.60 | 26.60 | 31,391.05 | 1,181.00 |
| 12/15/2023 | 26.00 | 27.00 | 25.75 | 26.95 | 26.95 | 40,207.60 | 1,516.00 |
| 12/14/2023 | 26.40 | 27.95 | 25.55 | 26.35 | 26.35 | 30,987.95 | 1,177.00 |
| 12/13/2023 | 27.00 | 27.40 | 25.50 | 26.45 | 26.45 | 21,419.15 | 813.00 |
| 12/12/2023 | 27.60 | 27.90 | 26.50 | 26.85 | 26.85 | 40,141.20 | 1,493.00 |
| 12/11/2023 | 27.10 | 27.60 | 25.90 | 27.50 | 27.50 | 27,237.30 | 1,014.00 |
| 12/07/2023 | 25.65 | 27.70 | 25.55 | 27.00 | 27.00 | 24,952.70 | 933.00 |
| 12/06/2023 | 26.00 | 26.55 | 25.50 | 26.00 | 26.00 | 26,686.30 | 1,032.00 |
| 12/05/2023 | 26.00 | 27.20 | 24.65 | 26.00 | 26.00 | 55,623.30 | 2,166.00 |
| 12/04/2023 | 27.50 | 27.50 | 25.80 | 25.80 | 25.80 | 20,717.85 | 787.00 |
| 12/01/2023 | 26.65 | 27.50 | 25.85 | 27.00 | 27.00 | 59,681.35 | 2,222.00 |
| 11/30/2023 | 26.00 | 26.80 | 25.65 | 26.40 | 26.40 | 21,860.15 | 840.00 |
| 11/29/2023 | 25.75 | 26.75 | 25.10 | 25.95 | 25.95 | 51,560.60 | 1,965.00 |
| 11/28/2023 | 25.20 | 25.85 | 24.75 | 25.75 | 25.75 | 62,472.50 | 2,466.00 |
| 11/27/2023 | 25.00 | 25.85 | 23.95 | 25.20 | 25.20 | 41,153.05 | 1,635.00 |
| 11/24/2023 | 24.60 | 25.00 | 23.50 | 24.60 | 24.60 | 39,243.85 | 1,595.00 |
| 11/23/2023 | 24.60 | 25.05 | 23.65 | 24.25 | 24.25 | 12,753.40 | 524.00 |
| 11/22/2023 | 24.70 | 24.80 | 23.90 | 24.35 | 24.35 | 20,891.15 | 855.00 |
| 11/21/2023 | 25.00 | 25.30 | 24.00 | 24.60 | 24.60 | 25,573.15 | 1,037.00 |
| 11/17/2023 | 24.90 | 24.95 | 24.00 | 24.35 | 24.35 | 39,811.70 | 1,634.00 |
| 11/16/2023 | 24.45 | 24.55 | 23.55 | 24.25 | 24.25 | 60,833.05 | 2,500.00 |
| 11/15/2023 | 23.40 | 24.45 | 23.40 | 24.15 | 24.15 | 31,061.05 | 1,283.00 |
| 11/14/2023 | 23.45 | 24.45 | 22.70 | 23.75 | 23.75 | 42,709.35 | 1,797.00 |
| 11/13/2023 | 23.00 | 23.45 | 22.45 | 23.30 | 23.30 | 26,906.40 | 1,170.00 |
| 11/10/2023 | 22.50 | 22.95 | 22.40 | 22.50 | 22.50 | 11,880.05 | 524.00 |
| 11/09/2023 | 22.55 | 23.40 | 22.55 | 22.65 | 22.65 | 11,043.75 | 484.00 |
| 11/08/2023 | 22.80 | 23.35 | 22.60 | 23.00 | 23.00 | 7,147.30 | 312.00 |
| 11/07/2023 | 23.00 | 23.50 | 22.75 | 23.15 | 23.15 | 27,895.65 | 1,202.00 |
| 11/03/2023 | 22.55 | 24.00 | 22.55 | 23.20 | 23.20 | 67,953.70 | 2,931.00 |
| 11/02/2023 | 22.75 | 23.70 | 22.25 | 22.45 | 22.45 | 46,502.55 | 2,041.00 |
| 11/01/2023 | 21.40 | 22.50 | 20.90 | 22.30 | 22.30 | 22,441.70 | 1,030.00 |
| 10/31/2023 | 20.10 | 21.80 | 20.10 | 21.75 | 21.75 | 14,561.15 | 692.00 |
| 10/30/2023 | 20.95 | 21.95 | 20.15 | 21.05 | 21.05 | 14,125.50 | 677.00 |
| 10/27/2023 | 19.85 | 20.80 | 19.85 | 20.40 | 20.40 | 6,679.25 | 327.00 |
| 10/26/2023 | 20.80 | 20.80 | 19.55 | 19.80 | 19.80 | 3,955.80 | 200.00 |
| 10/25/2023 | 21.00 | 21.05 | 20.00 | 20.65 | 20.65 | 8,664.20 | 424.00 |
| 10/24/2023 | 21.55 | 21.80 | 20.80 | 20.90 | 20.90 | 10,026.55 | 473.00 |
| 10/23/2023 | 21.90 | 21.90 | 20.85 | 21.55 | 21.55 | 13,725.75 | 644.00 |
| 10/20/2023 | 21.65 | 22.00 | 21.00 | 22.00 | 22.00 | 18,001.95 | 837.00 |
| 10/19/2023 | 22.95 | 23.00 | 21.50 | 21.65 | 21.65 | 21,440.05 | 970.00 |
| 10/18/2023 | 22.35 | 23.00 | 21.80 | 22.00 | 22.00 | 13,390.55 | 604.00 |
| 10/17/2023 | 22.00 | 22.95 | 21.25 | 22.90 | 22.90 | 22,831.30 | 1,032.00 |
| 10/12/2023 | 22.10 | 22.10 | 21.35 | 21.35 | 21.35 | 30,127.70 | 1,392.00 |
| 10/11/2023 | 22.55 | 22.55 | 21.20 | 21.80 | 21.80 | 21,413.40 | 981.00 |
| 10/10/2023 | 21.50 | 22.00 | 21.50 | 21.95 | 21.95 | 28,404.85 | 1,301.00 |
| 10/09/2023 | 21.90 | 21.90 | 20.00 | 20.65 | 20.65 | 31,775.80 | 1,508.00 |
| 10/06/2023 | 21.95 | 22.40 | 21.30 | 22.20 | 22.20 | 11,408.25 | 521.00 |
| 10/05/2023 | 21.90 | 22.55 | 21.00 | 22.15 | 22.15 | 29,124.90 | 1,346.00 |
| 10/04/2023 | 22.40 | 22.60 | 21.35 | 21.80 | 21.80 | 24,752.60 | 1,132.00 |
| 10/03/2023 | 22.05 | 22.60 | 21.40 | 22.00 | 22.00 | 31,900.80 | 1,465.00 |
| 10/02/2023 | 23.00 | 23.00 | 22.20 | 22.80 | 22.80 | 18,700.05 | 831.00 |
| 09/29/2023 | 23.50 | 23.50 | 22.20 | 22.45 | 22.45 | 19,264.70 | 846.00 |
| 09/28/2023 | 22.90 | 23.60 | 22.20 | 22.70 | 22.70 | 18,326.60 | 804.00 |
| 09/27/2023 | 23.00 | 23.40 | 22.00 | 22.35 | 22.35 | 24,031.85 | 1,071.00 |
| 09/26/2023 | 23.00 | 23.00 | 22.10 | 22.45 | 22.45 | 13,989.40 | 623.00 |
| 09/25/2023 | 22.50 | 23.15 | 22.35 | 23.05 | 23.05 | 18,121.90 | 796.00 |
| 09/22/2023 | 23.00 | 23.35 | 22.80 | 22.80 | 22.80 | 9,652.15 | 420.00 |
| 09/21/2023 | 23.50 | 23.80 | 22.45 | 23.35 | 23.35 | 29,989.90 | 1,298.00 |
| 09/20/2023 | 24.15 | 24.70 | 23.65 | 23.75 | 23.75 | 21,185.55 | 882.00 |
| 09/19/2023 | 24.90 | 24.90 | 23.50 | 24.15 | 24.15 | 18,532.95 | 777.00 |
| 09/18/2023 | 24.50 | 24.85 | 24.45 | 24.60 | 24.60 | 11,690.65 | 475.00 |
| 09/15/2023 | 24.95 | 25.40 | 24.50 | 24.80 | 24.80 | 20,122.75 | 808.00 |
| 09/14/2023 | 24.70 | 24.70 | 24.10 | 24.15 | 24.15 | 8,223.60 | 335.00 |
| 09/13/2023 | 24.00 | 25.00 | 24.00 | 24.65 | 24.65 | 31,999.45 | 1,301.00 |
| 09/12/2023 | 25.40 | 25.40 | 24.20 | 25.00 | 25.00 | 73,570.20 | 2,998.00 |
| 09/11/2023 | 25.10 | 25.30 | 24.45 | 25.30 | 25.30 | 15,375.45 | 618.00 |
| 09/08/2023 | 25.90 | 25.90 | 24.40 | 25.15 | 25.15 | 15,899.85 | 633.00 |
| 09/07/2023 | 26.40 | 26.40 | 25.10 | 25.70 | 25.70 | 21,464.90 | 845.00 |
| 09/06/2023 | 26.05 | 26.50 | 25.10 | 25.30 | 25.30 | 21,256.30 | 831.00 |
| 09/05/2023 | 26.05 | 26.05 | 25.15 | 25.80 | 25.80 | 20,492.35 | 806.00 |
| 09/04/2023 | 25.20 | 26.20 | 25.10 | 26.00 | 26.00 | 32,794.15 | 1,266.00 |
| 09/01/2023 | 24.90 | 25.20 | 24.50 | 25.15 | 25.15 | 49,037.90 | 1,959.00 |
| 08/31/2023 | 24.40 | 24.80 | 24.20 | 24.50 | 24.50 | 31,924.10 | 1,303.00 |
| 08/30/2023 | 24.00 | 24.35 | 23.55 | 24.35 | 24.35 | 20,485.20 | 853.00 |
| 08/29/2023 | 23.20 | 24.10 | 23.20 | 23.95 | 23.95 | 53,278.05 | 2,252.00 |
| 08/28/2023 | 22.90 | 23.25 | 22.00 | 22.75 | 22.75 | 27,715.40 | 1,235.00 |
| 08/25/2023 | 22.80 | 22.85 | 21.70 | 22.05 | 22.05 | 28,592.90 | 1,294.00 |
| 08/24/2023 | 22.95 | 23.00 | 21.85 | 22.50 | 22.50 | 25,168.90 | 1,131.00 |
| 08/23/2023 | 23.45 | 23.50 | 22.10 | 22.90 | 22.90 | 33,426.80 | 1,470.00 |
| 08/22/2023 | 22.00 | 23.00 | 21.50 | 22.50 | 22.50 | 17,806.35 | 809.00 |
| 08/18/2023 | 20.70 | 22.50 | 20.30 | 22.00 | 22.00 | 17,915.55 | 830.00 |
| 08/17/2023 | 21.70 | 22.50 | 21.00 | 21.35 | 21.35 | 18,828.45 | 871.00 |
| 08/16/2023 | 23.50 | 23.50 | 21.40 | 21.85 | 21.85 | 22,968.75 | 1,027.00 |
| 08/15/2023 | 24.00 | 24.00 | 22.20 | 23.25 | 23.25 | 16,186.95 | 708.00 |
| 08/14/2023 | 24.25 | 24.25 | 22.00 | 23.40 | 23.40 | 37,423.20 | 1,644.00 |
| 08/11/2023 | 24.10 | 24.95 | 23.25 | 23.45 | 23.45 | 35,424.75 | 1,492.00 |
| 08/10/2023 | 23.50 | 24.30 | 23.20 | 24.10 | 24.10 | 32,854.80 | 1,375.00 |
| 08/09/2023 | 23.75 | 23.80 | 22.90 | 23.05 | 23.05 | 25,874.35 | 1,115.00 |
| 08/08/2023 | 23.90 | 23.90 | 22.80 | 23.10 | 23.10 | 48,837.95 | 2,102.00 |
| 08/07/2023 | 23.50 | 24.00 | 22.60 | 24.00 | 24.00 | 60,287.80 | 2,552.00 |
| 08/04/2023 | 23.75 | 23.75 | 22.05 | 23.15 | 23.15 | 27,945.85 | 1,223.00 |
| 08/03/2023 | 22.50 | 23.40 | 21.70 | 23.10 | 23.10 | 150,032.10 | 6,578.00 |
| 08/02/2023 | 21.50 | 21.50 | 20.50 | 21.20 | 21.20 | 23,045.45 | 1,107.00 |
| 08/01/2023 | 21.40 | 21.95 | 21.10 | 21.50 | 21.50 | 38,253.75 | 1,789.00 |
| 07/31/2023 | 21.40 | 21.90 | 21.40 | 21.55 | 21.55 | 26,370.55 | 1,218.00 |
| 07/28/2023 | 20.95 | 21.50 | 20.80 | 21.45 | 21.45 | 34,169.15 | 1,603.00 |
| 07/27/2023 | 20.60 | 21.60 | 20.50 | 20.65 | 20.65 | 21,233.95 | 1,003.00 |
| 07/26/2023 | 20.85 | 21.40 | 20.40 | 20.40 | 20.40 | 10,120.10 | 487.00 |
| 07/25/2023 | 21.40 | 21.60 | 20.90 | 20.95 | 20.95 | 15,613.15 | 738.00 |
| 07/24/2023 | 20.90 | 21.45 | 20.85 | 21.25 | 21.25 | 12,591.90 | 593.00 |
| 07/21/2023 | 21.10 | 21.80 | 21.10 | 21.70 | 21.70 | 21,627.20 | 999.00 |
| 07/20/2023 | 21.95 | 21.95 | 21.15 | 21.20 | 21.20 | 25,134.70 | 1,170.00 |
| 07/19/2023 | 21.55 | 21.90 | 21.35 | 21.70 | 21.70 | 28,329.85 | 1,314.00 |
| 07/18/2023 | 21.40 | 21.95 | 20.85 | 21.30 | 21.30 | 34,284.40 | 1,607.00 |
| 07/17/2023 | 21.00 | 21.40 | 20.00 | 21.15 | 21.15 | 15,251.45 | 729.00 |
| 07/14/2023 | 21.00 | 22.00 | 20.65 | 20.70 | 20.70 | 67,423.00 | 3,195.00 |
| 07/13/2023 | 21.00 | 21.65 | 20.00 | 21.00 | 21.00 | 57,751.70 | 50.00 |
| 07/12/2023 | 20.40 | 20.85 | 19.95 | 20.40 | 20.40 | 16,809.20 | 826.00 |
| 07/11/2023 | 19.50 | 20.25 | 19.20 | 20.20 | 20.20 | 31,423.20 | 1,601.00 |
| 07/10/2023 | 20.15 | 20.50 | 19.05 | 20.00 | 20.00 | 47,995.90 | 1,921.00 |
| 07/07/2023 | 20.85 | 21.50 | 20.50 | 20.60 | 20.60 | 13,768.70 | 660.00 |
| 07/06/2023 | 21.80 | 21.80 | 20.20 | 20.70 | 20.70 | 42,972.60 | 2,092.00 |
| 07/05/2023 | 21.00 | 21.90 | 20.55 | 21.90 | 21.90 | 15,854.90 | 742.00 |
| 07/04/2023 | 20.65 | 21.55 | 20.60 | 20.70 | 20.70 | 23,427.75 | 1,118.00 |
| 07/03/2023 | 20.65 | 21.50 | 20.50 | 21.00 | 21.00 | 23,402.45 | 1,125.00 |
| 06/30/2023 | 20.70 | 21.35 | 20.70 | 21.10 | 21.10 | 9,880.65 | 469.00 |
| 06/29/2023 | 21.10 | 21.30 | 20.40 | 20.95 | 20.95 | 24,814.00 | 1,202.00 |
| 06/28/2023 | 20.85 | 21.50 | 20.65 | 21.30 | 21.30 | 11,072.35 | 529.00 |
| 06/27/2023 | 21.90 | 21.90 | 20.60 | 20.80 | 20.80 | 13,150.85 | 631.00 |
| 06/26/2023 | 22.00 | 22.40 | 20.25 | 20.95 | 20.95 | 33,674.30 | 1,621.00 |
| 06/23/2023 | 22.00 | 22.00 | 21.00 | 21.90 | 21.90 | 56,682.45 | 2,646.00 |
| 06/22/2023 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | 14,499.45 | 669.00 |
| 06/21/2023 | 21.35 | 21.60 | 20.75 | 21.60 | 21.60 | 20,358.70 | 960.00 |
| 06/16/2023 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | 5,992.55 | 283.00 |
| 06/15/2023 | 20.70 | 21.50 | 20.70 | 21.35 | 21.35 | 8,457.25 | 398.00 |
| 06/14/2023 | 21.35 | 21.55 | 20.95 | 21.05 | 21.05 | 5,889.05 | 279.00 |
| 06/13/2023 | 21.60 | 21.60 | 20.85 | 21.40 | 21.40 | 18,383.25 | 866.00 |
| 06/12/2023 | 20.95 | 21.60 | 20.85 | 21.50 | 21.50 | 6,273.65 | 295.00 |
| 06/09/2023 | 21.35 | 21.35 | 20.45 | 21.25 | 21.25 | 18,058.70 | 864.00 |
| 06/08/2023 | 21.25 | 21.50 | 20.90 | 21.10 | 21.10 | 12,035.30 | 569.00 |
| 06/07/2023 | 21.75 | 22.30 | 20.85 | 21.80 | 21.80 | 44,744.85 | 2,098.00 |
| 06/06/2023 | 22.60 | 22.70 | 21.60 | 22.35 | 22.35 | 11,384.10 | 516.00 |
| 06/05/2023 | 22.10 | 22.70 | 22.00 | 22.30 | 22.30 | 18,108.40 | 813.00 |
| 06/02/2023 | 22.75 | 22.75 | 21.40 | 22.00 | 22.00 | 14,983.65 | 683.00 |
| 06/01/2023 | 21.30 | 22.30 | 21.30 | 22.05 | 22.05 | 21,551.80 | 983.00 |
| 05/31/2023 | 22.05 | 22.10 | 21.40 | 21.75 | 21.75 | 7,292.45 | 337.00 |
| 05/30/2023 | 23.45 | 24.00 | 21.50 | 22.10 | 22.10 | 23,492.85 | 1,069.00 |
| 05/29/2023 | 22.50 | 22.90 | 21.75 | 22.90 | 22.90 | 8,677.35 | 385.00 |
| 05/24/2023 | 23.50 | 23.50 | 22.10 | 22.40 | 22.40 | 12,484.95 | 557.00 |
| 05/23/2023 | 23.55 | 24.00 | 22.85 | 22.95 | 22.95 | 17,132.85 | 738.00 |
| 05/22/2023 | 23.00 | 24.00 | 22.85 | 23.55 | 23.55 | 46,103.15 | 1,946.00 |
| 05/19/2023 | 23.30 | 23.30 | 22.50 | 22.90 | 22.90 | 18,701.05 | 823.00 |
| 05/18/2023 | 22.20 | 23.50 | 22.20 | 23.00 | 23.00 | 19,764.00 | 863.00 |
| 05/17/2023 | 22.65 | 23.20 | 22.55 | 23.20 | 23.20 | 54,196.50 | 2,362.00 |
| 05/16/2023 | 22.75 | 22.75 | 22.00 | 22.30 | 22.30 | 15,182.50 | 680.00 |
| 05/15/2023 | 22.95 | 22.95 | 22.00 | 22.40 | 22.40 | 53,762.35 | 2,397.00 |
| 05/12/2023 | 22.25 | 22.40 | 21.80 | 22.20 | 22.20 | 15,570.35 | 701.00 |
| 05/11/2023 | 22.85 | 22.85 | 21.55 | 21.75 | 21.75 | 22,078.55 | 988.00 |
| 05/10/2023 | 22.50 | 22.85 | 21.80 | 22.50 | 22.50 | 16,540.55 | 736.00 |
| 05/09/2023 | 22.70 | 22.90 | 21.55 | 21.90 | 21.90 | 22,161.30 | 1,005.00 |
| 05/08/2023 | 21.95 | 22.80 | 20.80 | 22.40 | 22.40 | 19,028.55 | 862.00 |
| 05/05/2023 | 21.80 | 22.00 | 21.40 | 21.55 | 21.55 | 15,626.25 | 723.00 |
| 05/04/2023 | 22.20 | 22.35 | 20.80 | 21.15 | 21.15 | 22,058.00 | 1,023.00 |
| 05/03/2023 | 21.55 | 22.70 | 21.50 | 22.15 | 22.15 | 32,762.65 | 1,489.00 |
| 05/02/2023 | 22.00 | 22.40 | 21.20 | 21.90 | 21.90 | 35,132.55 | 1,622.00 |
| 04/28/2023 | 21.00 | 22.50 | 21.00 | 22.15 | 22.15 | 26,134.65 | 1,192.00 |
| 04/27/2023 | 21.95 | 22.00 | 21.00 | 21.25 | 21.25 | 10,345.80 | 483.00 |
| 04/26/2023 | 21.30 | 21.80 | 20.50 | 21.50 | 21.50 | 13,788.30 | 646.00 |
| 04/25/2023 | 22.00 | 22.00 | 21.00 | 21.10 | 21.10 | 33,288.70 | 1,565.00 |
| 04/24/2023 | 21.95 | 22.50 | 20.95 | 21.95 | 21.95 | 15,643.65 | 723.00 |
| 04/21/2023 | 22.15 | 22.50 | 20.85 | 21.95 | 21.95 | 35,899.70 | 1,646.00 |
| 04/20/2023 | 22.95 | 23.00 | 22.10 | 22.10 | 22.10 | 8,347.05 | 373.00 |
| 04/19/2023 | 22.95 | 22.95 | 21.50 | 22.80 | 22.80 | 30,442.35 | 1,343.00 |
| 04/18/2023 | 23.00 | 23.00 | 22.50 | 22.85 | 22.85 | 15,139.50 | 663.00 |
| 04/17/2023 | 22.95 | 22.95 | 22.05 | 22.75 | 22.75 | 30,335.00 | 1,355.00 |
| 04/14/2023 | 22.65 | 22.70 | 22.05 | 22.70 | 22.70 | 20,064.85 | 894.00 |
| 04/13/2023 | 22.00 | 22.70 | 21.70 | 22.25 | 22.25 | 7,956.35 | 357.00 |