Cotizacion histórica de MRCAD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/08/2026 | 17.40 | 17.45 | 16.54 | 17.45 | 17.45 | 5,528.74 | 32,238.00 |
| 05/07/2026 | 17.50 | 18.00 | 16.95 | 16.95 | 16.95 | 1,771.44 | 10,225.00 |
| 05/06/2026 | 16.40 | 17.00 | 15.90 | 17.00 | 17.00 | 3,706.32 | 22,782.00 |
| 05/05/2026 | 15.80 | 16.48 | 14.70 | 15.65 | 15.65 | 82.98 | 525.00 |
| 05/04/2026 | 16.34 | 16.40 | 16.00 | 16.60 | 16.60 | 844.20 | 5,274.00 |
| 04/30/2026 | 16.40 | 16.70 | 15.90 | 16.60 | 16.60 | 2,426.41 | 15,215.00 |
| 04/29/2026 | 16.30 | 16.95 | 16.30 | 16.70 | 16.70 | 78.29 | 474.00 |
| 04/28/2026 | 16.30 | 16.99 | 16.00 | 16.94 | 16.94 | 1,740.31 | 10,643.00 |
| 04/27/2026 | 16.40 | 16.40 | 16.00 | 16.30 | 16.30 | 2,985.01 | 18,628.00 |
| 04/24/2026 | 16.44 | 16.44 | 15.80 | 16.00 | 16.00 | 530.72 | 3,302.00 |
| 04/23/2026 | 15.50 | 16.30 | 15.50 | 15.80 | 15.80 | 2,441.06 | 15,554.00 |
| 04/22/2026 | 15.60 | 16.60 | 15.50 | 15.50 | 15.50 | 13,197.22 | 84,608.00 |
| 04/21/2026 | 15.30 | 15.80 | 15.01 | 15.50 | 15.50 | 6,048.62 | 39,506.00 |
| 04/20/2026 | 16.00 | 16.70 | 15.30 | 15.70 | 15.70 | 21,570.70 | 136,823.00 |
| 04/17/2026 | 16.28 | 16.70 | 16.00 | 16.00 | 16.00 | 5,142.81 | 32,056.00 |
| 04/16/2026 | 16.80 | 17.24 | 16.00 | 16.50 | 16.50 | 6,406.90 | 38,992.00 |
| 04/15/2026 | 16.50 | 19.49 | 15.90 | 16.00 | 16.00 | 9,241.61 | 57,010.00 |
| 04/14/2026 | 15.96 | 16.30 | 15.96 | 16.30 | 16.30 | 17,166.73 | 107,328.00 |
| 04/13/2026 | 15.69 | 16.00 | 14.81 | 15.96 | 15.96 | 12,785.77 | 81,481.00 |
| 04/10/2026 | 15.30 | 15.75 | 15.19 | 15.64 | 15.64 | 871.69 | 5,721.00 |
| 04/09/2026 | 15.50 | 15.90 | 14.86 | 15.69 | 15.69 | 904.83 | 5,983.00 |
| 04/08/2026 | 15.02 | 16.00 | 15.02 | 15.59 | 15.59 | 2,316.72 | 14,661.00 |
| 04/07/2026 | 15.89 | 15.89 | 14.90 | 15.37 | 15.37 | 4,248.44 | 27,953.00 |
| 04/06/2026 | 15.90 | 15.90 | 15.05 | 15.50 | 15.50 | 4,810.29 | 31,258.00 |
| 04/01/2026 | 16.10 | 16.10 | 15.40 | 15.71 | 15.71 | 1,924.60 | 12,316.00 |
| 03/31/2026 | 16.10 | 16.10 | 15.30 | 15.88 | 15.88 | 492.78 | 3,179.00 |
| 03/30/2026 | 16.48 | 16.48 | 15.30 | 15.90 | 15.90 | 2,067.68 | 13,103.00 |
| 03/27/2026 | 16.80 | 16.80 | 16.10 | 16.48 | 16.48 | 3,162.21 | 19,327.00 |
| 03/26/2026 | 16.39 | 16.90 | 15.90 | 16.60 | 16.60 | 8,701.77 | 52,604.00 |
| 03/25/2026 | 16.60 | 16.80 | 15.31 | 16.02 | 16.02 | 4,815.78 | 30,034.00 |
| 03/23/2026 | 16.00 | 16.90 | 16.00 | 16.50 | 16.50 | 81.16 | 501.00 |
| 03/20/2026 | 16.38 | 16.50 | 15.60 | 16.50 | 16.50 | 7,436.54 | 46,169.00 |
| 03/19/2026 | 15.70 | 17.00 | 15.31 | 15.34 | 15.34 | 15,306.01 | 96,303.00 |
| 03/18/2026 | 15.75 | 15.75 | 15.31 | 15.71 | 15.71 | 1,991.20 | 12,884.00 |
| 03/17/2026 | 15.70 | 15.80 | 15.41 | 15.75 | 15.75 | 3,370.79 | 21,525.00 |
| 03/16/2026 | 15.79 | 16.49 | 15.40 | 15.81 | 15.81 | 3,262.68 | 20,672.00 |
| 03/13/2026 | 15.90 | 15.90 | 15.31 | 15.40 | 15.40 | 1,058.68 | 6,689.00 |
| 03/12/2026 | 15.80 | 16.20 | 15.33 | 15.99 | 15.99 | 8,167.91 | 52,486.00 |
| 03/11/2026 | 15.79 | 16.20 | 15.25 | 16.20 | 16.20 | 2,391.46 | 15,222.00 |
| 03/10/2026 | 15.90 | 15.90 | 15.21 | 15.58 | 15.58 | 1,267.86 | 8,193.00 |
| 03/09/2026 | 15.40 | 16.00 | 15.12 | 15.60 | 15.60 | 2,205.56 | 14,039.00 |
| 03/06/2026 | 16.50 | 17.39 | 15.80 | 15.33 | 15.33 | 4,732.38 | 29,217.00 |
| 03/05/2026 | 16.30 | 17.17 | 16.10 | 16.25 | 16.25 | 4,524.17 | 27,387.00 |
| 03/04/2026 | 16.30 | 17.00 | 16.00 | 16.70 | 16.70 | 6,523.15 | 40,189.00 |
| 03/03/2026 | 16.40 | 16.40 | 15.26 | 15.80 | 15.80 | 2,360.34 | 15,209.00 |
| 03/02/2026 | 16.70 | 16.70 | 16.00 | 16.50 | 16.50 | 69.87 | 436.00 |
| 02/27/2026 | 16.38 | 17.00 | 15.45 | 16.35 | 16.35 | 5,762.73 | 35,822.00 |
| 02/26/2026 | 17.40 | 17.40 | 16.30 | 16.80 | 16.80 | 13,884.66 | 83,559.00 |
| 02/25/2026 | 16.90 | 17.45 | 16.01 | 17.45 | 17.45 | 2,724.34 | 16,176.00 |
| 02/24/2026 | 16.97 | 16.97 | 16.50 | 16.90 | 16.90 | 901.46 | 5,376.00 |
| 02/23/2026 | 17.00 | 18.00 | 16.00 | 16.97 | 16.97 | 3,469.44 | 21,134.00 |
| 02/20/2026 | 17.00 | 19.50 | 16.80 | 16.72 | 16.72 | 2,974.33 | 16,475.00 |
| 02/19/2026 | 16.40 | 18.50 | 16.00 | 16.70 | 16.70 | 1,991.42 | 11,666.00 |
| 02/18/2026 | 16.40 | 16.40 | 15.21 | 16.40 | 16.40 | 1,265.77 | 7,872.00 |
| 02/13/2026 | 15.70 | 16.40 | 15.60 | 16.40 | 16.40 | 1,556.31 | 9,598.00 |
| 02/12/2026 | 15.65 | 17.70 | 15.55 | 16.40 | 16.40 | 2,268.06 | 13,829.00 |
| 02/11/2026 | 16.00 | 17.29 | 16.00 | 16.70 | 16.70 | 1,243.23 | 7,657.00 |
| 02/10/2026 | 16.60 | 17.80 | 15.61 | 16.50 | 16.50 | 7,659.24 | 46,061.00 |
| 02/09/2026 | 16.50 | 18.00 | 16.43 | 16.50 | 16.50 | 480.32 | 2,875.00 |
| 02/06/2026 | 16.50 | 16.50 | 15.55 | 16.20 | 16.20 | 2,329.68 | 14,514.00 |
| 02/05/2026 | 16.50 | 16.56 | 16.01 | 16.50 | 16.50 | 1,506.44 | 9,295.00 |
| 02/04/2026 | 16.65 | 16.95 | 16.15 | 16.60 | 16.60 | 4,207.82 | 25,746.00 |
| 02/03/2026 | 16.35 | 17.17 | 16.08 | 16.50 | 16.50 | 6,004.68 | 36,589.00 |
| 02/02/2026 | 17.20 | 17.20 | 16.60 | 16.65 | 16.65 | 2,168.68 | 13,030.00 |
| 01/30/2026 | 16.50 | 17.40 | 16.50 | 17.20 | 17.20 | 2,296.56 | 13,507.00 |
| 01/29/2026 | 16.71 | 17.49 | 16.01 | 16.71 | 16.71 | 4,222.98 | 24,978.00 |
| 01/28/2026 | 17.00 | 17.80 | 16.72 | 17.10 | 17.10 | 1,718.30 | 10,156.00 |
| 01/27/2026 | 16.80 | 17.30 | 16.75 | 17.20 | 17.20 | 5,484.39 | 32,558.00 |
| 01/26/2026 | 17.00 | 17.50 | 16.75 | 16.85 | 16.85 | 2,639.84 | 15,578.00 |
| 01/23/2026 | 17.00 | 17.50 | 16.75 | 17.01 | 17.01 | 727.80 | 4,279.00 |
| 01/22/2026 | 18.00 | 18.99 | 16.71 | 17.20 | 17.20 | 3,068.54 | 17,938.00 |
| 01/21/2026 | 17.70 | 18.25 | 17.20 | 17.90 | 17.90 | 3,710.83 | 21,356.00 |
| 01/20/2026 | 17.70 | 17.70 | 17.14 | 17.60 | 17.60 | 2,190.60 | 12,688.00 |
| 01/19/2026 | 17.80 | 18.50 | 17.20 | 17.36 | 17.36 | 5,338.23 | 30,467.00 |
| 01/16/2026 | 17.50 | 18.53 | 17.50 | 18.20 | 18.20 | 3,477.19 | 19,199.00 |
| 01/15/2026 | 17.30 | 17.98 | 17.00 | 17.98 | 17.98 | 1,397.75 | 8,033.00 |
| 01/14/2026 | 18.00 | 18.40 | 17.40 | 17.40 | 17.40 | 1,124.65 | 6,348.00 |
| 01/13/2026 | 17.79 | 17.79 | 17.26 | 17.50 | 17.50 | 707.00 | 4,007.00 |
| 01/12/2026 | 18.00 | 18.00 | 17.05 | 17.80 | 17.80 | 4,250.81 | 24,345.00 |
| 01/09/2026 | 18.00 | 18.00 | 17.30 | 17.80 | 17.80 | 305.45 | 1,702.00 |
| 01/08/2026 | 18.00 | 18.40 | 17.68 | 17.35 | 17.35 | 970.61 | 5,341.00 |
| 01/07/2026 | 17.50 | 17.70 | 16.21 | 17.60 | 17.60 | 2,947.23 | 17,201.00 |
| 01/06/2026 | 18.15 | 18.15 | 16.70 | 17.52 | 17.52 | 811.66 | 4,641.00 |
| 01/05/2026 | 18.50 | 19.50 | 18.00 | 18.15 | 18.15 | 3,170.22 | 17,534.00 |
| 01/02/2026 | 18.00 | 19.00 | 18.00 | 18.95 | 18.95 | 3,916.32 | 21,635.00 |
| 12/30/2025 | 18.30 | 19.50 | 18.27 | 18.50 | 18.50 | 567.52 | 2,977.00 |
| 12/29/2025 | 17.10 | 18.50 | 16.69 | 18.00 | 18.00 | 2,016.39 | 11,648.00 |
| 12/26/2025 | 18.10 | 19.00 | 17.50 | 19.00 | 19.00 | 365.62 | 2,045.00 |
| 12/24/2025 | 17.30 | 18.29 | 17.30 | 18.50 | 18.50 | 2.85 | 16.00 |
| 12/23/2025 | 17.70 | 18.30 | 17.11 | 17.20 | 17.20 | 1,996.28 | 11,208.00 |
| 12/22/2025 | 17.00 | 17.65 | 16.72 | 17.30 | 17.30 | 4,100.79 | 23,943.00 |
| 12/19/2025 | 17.65 | 17.65 | 16.91 | 17.50 | 17.50 | 1,678.46 | 9,771.00 |
| 12/18/2025 | 17.50 | 17.99 | 16.18 | 17.25 | 17.25 | 8,378.18 | 49,076.00 |
| 12/17/2025 | 17.00 | 18.00 | 17.00 | 17.11 | 17.11 | 3,607.81 | 20,860.00 |
| 12/16/2025 | 17.20 | 17.50 | 17.06 | 17.22 | 17.22 | 4,166.23 | 24,293.00 |
| 12/15/2025 | 17.70 | 18.00 | 17.00 | 18.30 | 18.30 | 2,898.89 | 16,929.00 |
| 12/12/2025 | 17.50 | 18.30 | 17.10 | 17.50 | 17.50 | 6,141.55 | 35,616.00 |
| 12/11/2025 | 17.05 | 18.30 | 17.05 | 18.00 | 18.00 | 2,274.13 | 13,048.00 |
| 12/10/2025 | 17.21 | 17.90 | 17.00 | 18.00 | 18.00 | 3,348.00 | 19,254.00 |
| 12/09/2025 | 18.20 | 18.20 | 17.21 | 17.52 | 17.52 | 1,936.34 | 10,824.00 |
| 12/05/2025 | 18.75 | 18.75 | 18.20 | 18.21 | 18.21 | 2,357.01 | 12,732.00 |
| 12/04/2025 | 19.10 | 19.40 | 18.70 | 18.10 | 18.10 | 6,153.68 | 32,631.00 |
| 12/03/2025 | 19.35 | 19.60 | 19.01 | 19.45 | 19.45 | 5,029.75 | 26,002.00 |
| 12/02/2025 | 20.50 | 20.95 | 19.81 | 19.85 | 19.85 | 1,229.69 | 6,152.00 |
| 12/01/2025 | 20.05 | 21.00 | 19.40 | 20.00 | 20.00 | 2,820.04 | 13,983.00 |
| 11/28/2025 | 20.20 | 21.00 | 19.90 | 20.05 | 20.05 | 3,869.05 | 18,720.00 |
| 11/27/2025 | 19.16 | 20.99 | 19.16 | 19.70 | 19.70 | 1,078.29 | 5,475.00 |
| 11/26/2025 | 19.10 | 19.85 | 19.10 | 19.35 | 19.35 | 2,617.92 | 13,544.00 |
| 11/25/2025 | 19.48 | 19.95 | 19.08 | 19.10 | 19.10 | 955.22 | 4,948.00 |
| 11/21/2025 | 20.00 | 20.00 | 19.50 | 19.01 | 19.01 | 38.80 | 194.00 |
| 11/20/2025 | 21.00 | 21.00 | 19.10 | 20.00 | 20.00 | 1,308.09 | 6,611.00 |
| 11/19/2025 | 19.10 | 21.00 | 19.10 | 19.60 | 19.60 | 970.04 | 4,930.00 |
| 11/18/2025 | 19.75 | 21.40 | 19.30 | 21.30 | 21.30 | 1,308.37 | 6,381.00 |
| 11/17/2025 | 19.50 | 21.00 | 19.50 | 19.72 | 19.72 | 2,031.72 | 9,971.00 |
| 11/14/2025 | 20.00 | 20.00 | 17.60 | 20.00 | 20.00 | 131.75 | 699.00 |
| 11/13/2025 | 20.50 | 20.88 | 20.00 | 20.87 | 20.87 | 224.85 | 1,124.00 |
| 11/12/2025 | 21.00 | 22.00 | 19.05 | 20.20 | 20.20 | 1,932.24 | 10,077.00 |
| 11/11/2025 | 19.40 | 19.99 | 19.00 | 20.00 | 20.00 | 724.68 | 3,752.00 |
| 11/10/2025 | 21.00 | 22.10 | 19.20 | 19.90 | 19.90 | 2,022.18 | 9,732.00 |
| 11/07/2025 | 19.40 | 21.10 | 18.84 | 19.19 | 19.19 | 1,950.31 | 10,306.00 |
| 11/06/2025 | 18.50 | 19.94 | 18.00 | 19.34 | 19.34 | 1,548.74 | 8,319.00 |
| 11/05/2025 | 17.40 | 18.60 | 16.60 | 18.00 | 18.00 | 4,123.90 | 23,251.00 |
| 11/04/2025 | 16.25 | 17.90 | 16.25 | 17.90 | 17.90 | 1,421.06 | 8,152.00 |
| 11/03/2025 | 17.00 | 18.50 | 16.70 | 18.30 | 18.30 | 1,775.03 | 10,197.00 |
| 10/31/2025 | 18.19 | 18.50 | 17.00 | 18.20 | 18.20 | 4,775.63 | 27,215.00 |
| 10/30/2025 | 17.50 | 17.90 | 16.60 | 16.70 | 16.70 | 1,759.84 | 10,228.00 |
| 10/29/2025 | 16.80 | 18.19 | 16.00 | 16.61 | 16.61 | 4,025.66 | 23,723.00 |
| 10/28/2025 | 16.60 | 16.60 | 15.90 | 16.60 | 16.60 | 2,287.56 | 14,135.00 |
| 10/27/2025 | 17.82 | 17.82 | 15.17 | 16.60 | 16.60 | 3,511.55 | 22,296.00 |
| 10/24/2025 | 16.08 | 16.08 | 15.00 | 15.80 | 15.80 | 3,385.44 | 22,017.00 |
| 10/23/2025 | 16.00 | 16.00 | 15.00 | 15.69 | 15.69 | 1,752.90 | 11,176.00 |
| 10/22/2025 | 16.00 | 16.35 | 15.21 | 16.20 | 16.20 | 2,712.08 | 17,253.00 |
| 10/21/2025 | 16.00 | 17.27 | 15.53 | 15.80 | 15.80 | 2,513.90 | 15,775.00 |
| 10/20/2025 | 17.18 | 17.18 | 15.20 | 16.43 | 16.43 | 2,157.46 | 13,471.00 |
| 10/17/2025 | 16.72 | 16.91 | 16.00 | 16.91 | 16.91 | 2,178.31 | 13,195.00 |
| 10/16/2025 | 17.40 | 17.40 | 16.25 | 16.72 | 16.72 | 4,055.26 | 24,440.00 |
| 10/15/2025 | 17.40 | 17.40 | 16.11 | 17.10 | 17.10 | 4,091.93 | 24,795.00 |
| 10/14/2025 | 18.00 | 18.69 | 16.51 | 16.80 | 16.80 | 2,865.96 | 15,880.00 |
| 10/13/2025 | 16.32 | 18.24 | 16.32 | 18.20 | 18.20 | 1,706.78 | 9,701.00 |
| 10/09/2025 | 16.02 | 17.70 | 16.02 | 17.69 | 17.69 | 3,453.06 | 21,202.00 |
| 10/08/2025 | 16.25 | 17.50 | 16.02 | 16.70 | 16.70 | 3,298.06 | 20,069.00 |
| 10/07/2025 | 16.40 | 18.69 | 16.20 | 16.78 | 16.78 | 1,515.26 | 9,225.00 |
| 10/06/2025 | 18.00 | 18.62 | 16.52 | 16.80 | 16.80 | 3,892.58 | 23,224.00 |
| 10/03/2025 | 18.69 | 18.69 | 17.00 | 18.40 | 18.40 | 984.81 | 5,644.00 |
| 10/02/2025 | 18.10 | 18.20 | 17.00 | 18.19 | 18.19 | 3,624.81 | 20,830.00 |
| 10/01/2025 | 18.00 | 19.66 | 16.00 | 19.00 | 19.00 | 1,808.49 | 10,749.00 |
| 09/30/2025 | 19.67 | 19.67 | 18.00 | 18.86 | 18.86 | 2,530.36 | 13,939.00 |
| 09/29/2025 | 19.90 | 20.00 | 18.50 | 18.50 | 18.50 | 2,315.81 | 12,108.00 |
| 09/26/2025 | 21.30 | 21.30 | 18.60 | 19.74 | 19.74 | 2,910.40 | 15,309.00 |
| 09/25/2025 | 20.00 | 20.95 | 20.00 | 20.79 | 20.79 | 379.08 | 1,817.00 |
| 09/24/2025 | 18.50 | 20.50 | 18.50 | 20.05 | 20.05 | 2,408.54 | 12,423.00 |
| 09/23/2025 | 19.90 | 20.10 | 18.62 | 20.10 | 20.10 | 6,845.14 | 34,704.00 |
| 09/22/2025 | 19.00 | 19.17 | 17.37 | 18.90 | 18.90 | 3,996.55 | 22,144.00 |
| 09/19/2025 | 19.98 | 19.98 | 17.30 | 17.89 | 17.89 | 7,404.40 | 41,421.00 |
| 09/18/2025 | 21.00 | 21.00 | 18.01 | 18.99 | 18.99 | 1,595.84 | 8,654.00 |
| 09/17/2025 | 20.50 | 20.50 | 19.01 | 19.03 | 19.03 | 4,186.04 | 21,374.00 |
| 09/16/2025 | 19.20 | 20.95 | 19.20 | 20.20 | 20.20 | 3,915.58 | 19,509.00 |
| 09/15/2025 | 20.00 | 20.00 | 19.21 | 19.95 | 19.95 | 2,316.12 | 11,982.00 |
| 09/12/2025 | 21.00 | 21.22 | 19.20 | 20.00 | 20.00 | 8,227.66 | 41,918.00 |
| 09/11/2025 | 20.80 | 20.98 | 20.13 | 20.80 | 20.80 | 2,217.69 | 10,806.00 |
| 09/10/2025 | 20.35 | 21.79 | 19.84 | 21.25 | 21.25 | 4,504.07 | 21,708.00 |
| 09/09/2025 | 20.04 | 21.01 | 18.26 | 20.35 | 20.35 | 3,179.90 | 16,097.00 |
| 09/08/2025 | 20.50 | 21.77 | 20.00 | 20.55 | 20.55 | 1,841.57 | 8,834.00 |
| 09/05/2025 | 21.00 | 21.80 | 20.50 | 21.80 | 21.80 | 9,208.03 | 43,255.00 |
| 09/04/2025 | 21.00 | 21.50 | 20.20 | 21.10 | 21.10 | 1,672.99 | 8,015.00 |
| 09/03/2025 | 21.30 | 22.00 | 20.10 | 20.49 | 20.49 | 5,740.54 | 28,320.00 |
| 09/02/2025 | 22.32 | 22.32 | 20.00 | 21.00 | 21.00 | 9,959.40 | 48,317.00 |
| 09/01/2025 | 22.91 | 23.30 | 20.96 | 22.89 | 22.89 | 3,049.51 | 14,008.00 |
| 08/29/2025 | 22.85 | 24.00 | 22.56 | 23.02 | 23.02 | 4,596.68 | 19,563.00 |
| 08/28/2025 | 23.89 | 23.89 | 22.85 | 22.86 | 22.86 | 8,574.35 | 37,107.00 |
| 08/27/2025 | 23.20 | 24.00 | 22.80 | 22.80 | 22.80 | 5,114.76 | 22,035.00 |
| 08/26/2025 | 24.49 | 24.49 | 22.56 | 23.20 | 23.20 | 1,066.10 | 4,522.00 |
| 08/25/2025 | 24.00 | 24.72 | 23.10 | 23.50 | 23.50 | 12,081.93 | 50,398.00 |
| 08/22/2025 | 23.60 | 25.16 | 23.56 | 25.00 | 25.00 | 4,848.12 | 20,062.00 |
| 08/21/2025 | 24.00 | 25.00 | 23.68 | 24.10 | 24.10 | 4,054.19 | 16,443.00 |
| 08/20/2025 | 23.20 | 23.80 | 23.20 | 23.21 | 23.21 | 1,888.13 | 8,038.00 |
| 08/19/2025 | 23.51 | 24.50 | 23.01 | 23.22 | 23.22 | 8,104.39 | 7,742.00 |
| 08/18/2025 | 23.51 | 26.00 | 22.10 | 25.00 | 25.00 | 3,858.48 | 16,430.00 |
| 08/14/2025 | 24.64 | 25.20 | 23.70 | 23.70 | 23.70 | 7,024.04 | 29,193.00 |
| 08/13/2025 | 24.60 | 26.00 | 23.00 | 24.20 | 24.20 | 7,377.38 | 30,980.00 |
| 08/12/2025 | 24.50 | 25.45 | 24.25 | 24.60 | 24.60 | 3,780.01 | 15,222.00 |
| 08/11/2025 | 25.70 | 26.00 | 24.20 | 25.00 | 25.00 | 10,711.78 | 43,258.00 |
| 08/08/2025 | 26.60 | 26.60 | 25.60 | 25.66 | 25.66 | 2,201.14 | 8,553.00 |
| 08/07/2025 | 26.65 | 26.80 | 25.50 | 26.00 | 26.00 | 2,731.58 | 10,577.00 |
| 08/06/2025 | 25.65 | 26.40 | 25.60 | 26.00 | 26.00 | 4,709.46 | 18,306.00 |
| 08/05/2025 | 26.66 | 27.00 | 25.50 | 25.62 | 25.62 | 3,399.75 | 12,887.00 |
| 08/04/2025 | 27.59 | 27.59 | 26.50 | 26.65 | 26.65 | 1,831.84 | 6,823.00 |
| 08/01/2025 | 26.33 | 27.10 | 25.20 | 27.10 | 27.10 | 2,468.29 | 9,286.00 |
| 07/31/2025 | 28.20 | 28.50 | 26.50 | 26.81 | 26.81 | 6,674.39 | 24,694.00 |
| 07/30/2025 | 28.85 | 30.63 | 27.69 | 28.20 | 28.20 | 11,448.48 | 40,483.00 |
| 07/29/2025 | 29.00 | 29.80 | 28.05 | 28.85 | 28.85 | 1,703.93 | 5,924.00 |
| 07/28/2025 | 28.00 | 30.25 | 28.00 | 29.96 | 29.96 | 2,184.46 | 7,660.00 |
| 07/25/2025 | 29.15 | 29.90 | 28.55 | 28.70 | 28.70 | 6,245.87 | 21,501.00 |
| 07/24/2025 | 29.80 | 30.70 | 29.00 | 29.15 | 29.15 | 912.72 | 3,091.00 |
| 07/23/2025 | 29.50 | 31.20 | 28.75 | 29.80 | 29.80 | 3,225.80 | 10,926.00 |
| 07/22/2025 | 29.52 | 31.35 | 29.52 | 30.79 | 30.79 | 3,224.84 | 10,736.00 |
| 07/21/2025 | 28.34 | 29.00 | 27.82 | 29.00 | 29.00 | 4,589.91 | 16,203.00 |
| 07/18/2025 | 30.46 | 30.46 | 28.33 | 28.33 | 28.33 | 193.87 | 666.00 |
| 07/17/2025 | 31.72 | 31.72 | 28.60 | 30.20 | 30.20 | 3,746.22 | 12,402.00 |
| 07/16/2025 | 31.83 | 31.99 | 30.11 | 30.95 | 30.95 | 858.32 | 2,757.00 |
| 07/15/2025 | 29.35 | 32.00 | 29.35 | 31.06 | 31.06 | 10,396.95 | 33,299.00 |
| 07/14/2025 | 28.60 | 30.50 | 28.09 | 29.60 | 29.60 | 3,044.57 | 10,087.00 |
| 07/11/2025 | 26.66 | 29.38 | 26.66 | 28.50 | 28.50 | 5,451.83 | 18,880.00 |
| 07/10/2025 | 28.00 | 29.48 | 27.00 | 28.82 | 28.82 | 7,696.02 | 27,273.00 |
| 07/08/2025 | 26.51 | 27.69 | 26.51 | 28.00 | 28.00 | 3,362.01 | 12,291.00 |
| 07/07/2025 | 25.63 | 26.49 | 25.30 | 26.88 | 26.88 | 4,146.92 | 16,009.00 |
| 07/04/2025 | 26.93 | 26.93 | 25.61 | 26.47 | 26.47 | 2,931.02 | 11,199.00 |
| 07/03/2025 | 25.02 | 26.78 | 25.02 | 25.65 | 25.65 | 2,318.32 | 8,833.00 |
| 07/02/2025 | 25.00 | 28.47 | 23.90 | 28.00 | 28.00 | 5,594.93 | 21,344.00 |
| 07/01/2025 | 25.00 | 27.20 | 25.00 | 26.05 | 26.05 | 10,112.57 | 38,520.00 |
| 06/30/2025 | 24.72 | 27.00 | 24.72 | 25.61 | 25.61 | 9,066.30 | 35,134.00 |
| 06/27/2025 | 23.50 | 25.48 | 23.50 | 24.72 | 24.72 | 515.93 | 2,070.00 |
| 06/26/2025 | 22.04 | 24.30 | 22.04 | 24.30 | 24.30 | 757.67 | 3,295.00 |
| 06/25/2025 | 22.30 | 23.00 | 22.30 | 22.60 | 22.60 | 857.64 | 3,774.00 |
| 06/24/2025 | 22.60 | 23.59 | 22.60 | 23.58 | 23.58 | 4,761.96 | 20,599.00 |
| 06/23/2025 | 23.10 | 23.30 | 22.80 | 23.00 | 23.00 | 7,417.92 | 32,078.00 |
| 06/19/2025 | 24.30 | 24.75 | 23.00 | 23.20 | 23.20 | 6,864.45 | 29,133.00 |
| 06/18/2025 | 25.00 | 25.00 | 23.80 | 24.30 | 24.30 | 3,502.91 | 14,621.00 |
| 06/17/2025 | 24.60 | 25.20 | 24.50 | 24.50 | 24.50 | 2,342.56 | 9,519.00 |
| 06/13/2025 | 25.00 | 25.99 | 25.00 | 25.00 | 25.00 | 2,232.15 | 8,809.00 |
| 06/12/2025 | 24.60 | 25.69 | 24.60 | 25.69 | 25.69 | 1,598.59 | 6,348.00 |
| 06/11/2025 | 25.65 | 25.90 | 25.00 | 25.90 | 25.90 | 3,323.80 | 13,119.00 |
| 06/10/2025 | 25.20 | 25.99 | 24.55 | 25.50 | 25.50 | 4,271.80 | 16,773.00 |
| 06/09/2025 | 25.00 | 25.04 | 23.86 | 24.31 | 24.31 | 34,008.21 | 139,465.00 |
| 06/06/2025 | 23.35 | 24.69 | 22.93 | 24.43 | 24.43 | 5,666.13 | 23,858.00 |
| 06/05/2025 | 24.00 | 24.50 | 23.20 | 24.14 | 24.14 | 3,083.39 | 13,011.00 |
| 06/04/2025 | 24.11 | 24.82 | 22.30 | 23.51 | 23.51 | 4,466.91 | 18,969.00 |
| 06/03/2025 | 24.10 | 27.00 | 24.10 | 24.10 | 24.10 | 7,061.39 | 28,347.00 |
| 06/02/2025 | 24.10 | 25.94 | 24.10 | 24.20 | 24.20 | 2,711.95 | 10,885.00 |
| 05/30/2025 | 24.61 | 28.00 | 24.10 | 24.50 | 24.50 | 12,006.78 | 48,859.00 |
| 05/29/2025 | 24.45 | 25.50 | 24.01 | 24.01 | 24.01 | 7,403.99 | 30,377.00 |
| 05/28/2025 | 26.17 | 27.50 | 25.00 | 25.05 | 25.05 | 6,327.67 | 24,934.00 |
| 05/27/2025 | 27.50 | 27.50 | 26.00 | 26.20 | 26.20 | 8,592.27 | 32,508.00 |
| 05/26/2025 | 26.50 | 28.30 | 25.02 | 27.00 | 27.00 | 19,822.31 | 75,660.00 |
| 05/23/2025 | 27.60 | 28.80 | 27.00 | 27.12 | 27.12 | 16,975.66 | 61,530.00 |
| 05/22/2025 | 30.10 | 31.00 | 25.01 | 27.60 | 27.60 | 37,410.27 | 133,179.00 |
| 05/21/2025 | 30.47 | 31.49 | 30.10 | 30.10 | 30.10 | 11,089.98 | 36,524.00 |
| 05/20/2025 | 31.01 | 32.00 | 30.25 | 30.50 | 30.50 | 16,211.94 | 52,510.00 |
| 05/19/2025 | 32.00 | 33.30 | 30.27 | 31.50 | 31.50 | 26,878.26 | 85,746.00 |
| 05/16/2025 | 32.30 | 32.30 | 30.50 | 31.85 | 31.85 | 15,009.76 | 47,135.00 |
| 05/15/2025 | 30.70 | 36.99 | 30.60 | 31.50 | 31.50 | 15,262.39 | 47,507.00 |
| 05/14/2025 | 29.30 | 31.98 | 26.56 | 31.40 | 31.40 | 27,617.79 | 98,638.00 |
| 05/13/2025 | 34.00 | 34.00 | 29.50 | 29.50 | 29.50 | 46,544.36 | 154,275.00 |
| 05/12/2025 | 48.01 | 48.99 | 32.52 | 34.99 | 34.99 | 55,764.42 | 159,460.00 |
| 05/05/2025 | 47.20 | 0.00 | 0.00 | 38.10 | 38.10 | 0.00 | 0.00 |
| 04/30/2025 | 64.63 | 64.64 | 47.20 | 47.20 | 47.20 | 68,151.15 | 115,361.00 |
| 04/29/2025 | 64.37 | 64.99 | 63.01 | 64.30 | 64.30 | 27,872.56 | 43,473.00 |
| 04/28/2025 | 65.48 | 65.48 | 63.51 | 64.00 | 64.00 | 21,261.79 | 32,929.00 |
| 04/25/2025 | 65.00 | 65.24 | 63.75 | 64.49 | 64.49 | 61,568.50 | 95,261.00 |
| 04/24/2025 | 63.60 | 65.50 | 63.60 | 64.50 | 64.50 | 67,256.82 | 103,954.00 |
| 04/23/2025 | 63.10 | 65.60 | 63.10 | 64.70 | 64.70 | 42,225.19 | 65,377.00 |
| 04/22/2025 | 61.50 | 64.30 | 60.39 | 64.00 | 64.00 | 113,963.32 | 1,000.00 |
| 04/21/2025 | 61.30 | 62.88 | 59.55 | 62.90 | 62.90 | 59,109.17 | 96,877.00 |
| 04/16/2025 | 62.99 | 63.75 | 61.13 | 62.02 | 62.02 | 52,308.56 | 83,713.00 |
| 04/15/2025 | 61.52 | 63.14 | 61.51 | 62.95 | 62.95 | 25,116.96 | 40,140.00 |
| 04/14/2025 | 64.00 | 64.00 | 61.25 | 61.30 | 61.30 | 41,732.50 | 66,453.00 |
| 04/11/2025 | 62.16 | 64.20 | 60.98 | 63.29 | 63.29 | 62,248.38 | 98,650.00 |
| 04/10/2025 | 61.29 | 64.00 | 61.29 | 63.00 | 63.00 | 62,554.75 | 100,116.00 |
| 04/09/2025 | 61.57 | 62.59 | 60.60 | 62.59 | 62.59 | 36,870.49 | 59,589.00 |
| 04/08/2025 | 62.90 | 62.90 | 60.48 | 60.90 | 60.90 | 28,694.51 | 46,887.00 |
| 04/07/2025 | 62.02 | 63.19 | 60.88 | 61.40 | 61.40 | 20,034.12 | 32,666.00 |
| 04/04/2025 | 62.11 | 63.39 | 62.00 | 62.00 | 62.00 | 24,951.58 | 39,947.00 |
| 04/03/2025 | 62.50 | 63.45 | 60.50 | 62.86 | 62.86 | 19,407.35 | 30,925.00 |
| 04/01/2025 | 62.70 | 63.74 | 62.50 | 62.50 | 62.50 | 14,514.52 | 23,095.00 |
| 03/31/2025 | 62.80 | 64.50 | 62.03 | 63.29 | 63.29 | 32,791.38 | 51,909.00 |
| 03/28/2025 | 63.80 | 63.80 | 62.80 | 62.80 | 62.80 | 22,352.40 | 35,489.00 |
| 03/27/2025 | 63.00 | 64.49 | 63.00 | 63.30 | 63.30 | 32,277.27 | 50,849.00 |
| 03/26/2025 | 63.00 | 64.00 | 63.00 | 63.50 | 63.50 | 56,027.50 | 88,311.00 |
| 03/25/2025 | 63.01 | 63.40 | 62.50 | 63.40 | 63.40 | 58,838.64 | 93,077.00 |
| 03/21/2025 | 63.99 | 63.99 | 62.51 | 62.68 | 62.68 | 12,619.28 | 20,009.00 |
| 03/20/2025 | 63.20 | 64.00 | 62.59 | 63.05 | 63.05 | 12,460.98 | 19,779.00 |
| 03/19/2025 | 63.24 | 63.24 | 62.46 | 63.20 | 63.20 | 37,609.55 | 59,716.00 |
| 03/18/2025 | 62.81 | 63.23 | 62.70 | 62.90 | 62.90 | 32,849.65 | 52,242.00 |
| 03/17/2025 | 62.90 | 65.95 | 62.68 | 63.00 | 63.00 | 32,424.86 | 51,330.00 |
| 03/14/2025 | 62.94 | 63.17 | 61.90 | 62.70 | 62.70 | 20,969.81 | 33,529.00 |
| 03/13/2025 | 62.60 | 63.19 | 61.65 | 62.73 | 62.73 | 7,542.81 | 12,061.00 |
| 03/12/2025 | 63.38 | 63.40 | 62.51 | 62.60 | 62.60 | 27,135.67 | 43,083.00 |
| 03/11/2025 | 62.60 | 63.19 | 61.51 | 63.15 | 63.15 | 26,745.48 | 42,727.00 |
| 03/10/2025 | 63.75 | 63.75 | 62.51 | 62.60 | 62.60 | 15,368.63 | 24,477.00 |
| 03/07/2025 | 63.59 | 63.59 | 62.28 | 63.40 | 63.40 | 41,234.54 | 65,607.00 |
| 03/06/2025 | 62.25 | 63.25 | 60.01 | 63.05 | 63.05 | 22,307.89 | 35,584.00 |
| 03/05/2025 | 62.26 | 63.89 | 62.25 | 62.93 | 62.93 | 47,791.61 | 76,007.00 |
| 02/28/2025 | 64.93 | 64.93 | 61.50 | 62.94 | 62.94 | 25,827.43 | 41,225.00 |
| 02/27/2025 | 62.25 | 62.98 | 62.24 | 62.24 | 62.24 | 41,526.10 | 66,521.00 |
| 02/26/2025 | 62.22 | 62.99 | 62.22 | 62.46 | 62.46 | 27,962.77 | 44,828.00 |
| 02/25/2025 | 64.00 | 64.00 | 60.00 | 62.45 | 62.45 | 66,308.75 | 105,795.00 |
| 02/24/2025 | 63.00 | 63.85 | 62.90 | 63.20 | 63.20 | 48,200.17 | 75,986.00 |
| 02/21/2025 | 64.00 | 64.50 | 63.47 | 64.00 | 64.00 | 24,833.19 | 38,872.00 |
| 02/20/2025 | 63.31 | 63.89 | 62.76 | 63.89 | 63.89 | 20,905.68 | 32,916.00 |
| 02/19/2025 | 63.50 | 63.98 | 63.00 | 63.98 | 63.98 | 30,621.14 | 48,187.00 |
| 02/18/2025 | 62.60 | 63.95 | 62.60 | 63.50 | 63.50 | 17,804.61 | 28,236.00 |
| 02/17/2025 | 62.60 | 63.84 | 62.30 | 63.14 | 63.14 | 23,156.67 | 36,880.00 |
| 02/14/2025 | 63.75 | 63.95 | 62.61 | 63.39 | 63.39 | 64,920.88 | 102,285.00 |
| 02/13/2025 | 62.91 | 63.95 | 62.91 | 63.30 | 63.30 | 18,236.56 | 28,767.00 |
| 02/12/2025 | 62.25 | 63.13 | 62.25 | 63.02 | 63.02 | 23,610.11 | 37,539.00 |
| 02/11/2025 | 62.55 | 63.25 | 62.20 | 62.67 | 62.67 | 11,906.59 | 18,927.00 |
| 02/10/2025 | 62.51 | 63.29 | 62.50 | 63.00 | 63.00 | 40,427.67 | 64,308.00 |
| 02/07/2025 | 63.30 | 63.30 | 62.00 | 63.04 | 63.04 | 32,651.57 | 52,256.00 |
| 02/06/2025 | 62.61 | 63.30 | 62.60 | 63.30 | 63.30 | 33,754.26 | 53,575.00 |
| 02/05/2025 | 63.40 | 63.40 | 62.60 | 62.55 | 62.55 | 36,552.31 | 58,147.00 |
| 02/04/2025 | 63.40 | 63.40 | 62.52 | 62.60 | 62.60 | 23,220.31 | 36,946.00 |
| 02/03/2025 | 63.50 | 63.50 | 62.70 | 62.77 | 62.77 | 15,265.60 | 24,254.00 |
| 01/31/2025 | 63.35 | 63.50 | 62.70 | 63.47 | 63.47 | 25,838.71 | 40,820.00 |
| 01/30/2025 | 62.70 | 63.35 | 62.70 | 63.18 | 63.18 | 13,498.49 | 21,368.00 |
| 01/29/2025 | 62.70 | 63.24 | 62.56 | 62.70 | 62.70 | 36,019.86 | 57,305.00 |
| 01/28/2025 | 63.00 | 63.50 | 62.60 | 62.65 | 62.65 | 49,250.25 | 78,096.00 |
| 01/27/2025 | 63.90 | 63.90 | 62.56 | 63.20 | 63.20 | 41,421.63 | 65,668.00 |
| 01/24/2025 | 62.90 | 66.00 | 62.61 | 63.10 | 63.10 | 28,621.96 | 45,111.00 |
| 01/23/2025 | 63.54 | 63.55 | 62.66 | 62.99 | 62.99 | 58,611.02 | 92,971.00 |
| 01/22/2025 | 63.50 | 63.50 | 62.69 | 63.09 | 63.09 | 64,533.47 | 102,341.00 |
| 01/21/2025 | 62.80 | 63.42 | 62.80 | 63.23 | 63.23 | 28,536.15 | 45,241.00 |
| 01/20/2025 | 63.03 | 63.89 | 62.80 | 62.80 | 62.80 | 24,867.06 | 39,349.00 |
| 01/17/2025 | 63.52 | 63.75 | 63.00 | 63.00 | 63.00 | 32,866.00 | 51,878.00 |
| 01/16/2025 | 63.59 | 63.89 | 63.25 | 63.52 | 63.52 | 57,980.54 | 91,295.00 |
| 01/15/2025 | 63.75 | 63.80 | 63.01 | 63.59 | 63.59 | 46,820.20 | 73,933.00 |
| 01/14/2025 | 63.00 | 63.98 | 63.00 | 63.20 | 63.20 | 50,151.83 | 79,185.00 |
| 01/13/2025 | 63.15 | 63.40 | 62.80 | 63.40 | 63.40 | 93,533.74 | 148,502.00 |
| 01/10/2025 | 63.95 | 63.95 | 62.95 | 63.15 | 63.15 | 44,922.88 | 71,250.00 |
| 01/09/2025 | 62.85 | 63.15 | 62.80 | 62.96 | 62.96 | 65,005.63 | 103,255.00 |
| 01/08/2025 | 63.00 | 63.15 | 62.53 | 63.15 | 63.15 | 48,335.61 | 76,851.00 |
| 01/07/2025 | 63.50 | 63.50 | 62.99 | 63.15 | 63.15 | 48,273.77 | 76,504.00 |
| 01/06/2025 | 62.61 | 63.39 | 62.61 | 62.95 | 62.95 | 46,740.72 | 74,226.00 |
| 01/03/2025 | 63.40 | 63.40 | 62.57 | 63.15 | 63.15 | 64,026.62 | 101,403.00 |
| 01/02/2025 | 63.00 | 63.40 | 61.86 | 63.00 | 63.00 | 64,344.16 | 102,353.00 |
| 12/30/2024 | 63.10 | 63.24 | 62.01 | 63.00 | 63.00 | 38,889.80 | 61,923.00 |
| 12/27/2024 | 63.30 | 63.30 | 62.16 | 63.25 | 63.25 | 23,484.12 | 37,233.00 |
| 12/26/2024 | 63.20 | 63.30 | 62.40 | 62.55 | 62.55 | 20,594.42 | 32,789.00 |
| 12/24/2024 | 62.50 | 62.94 | 62.25 | 62.70 | 62.70 | 13,949.77 | 22,306.00 |
| 12/23/2024 | 63.15 | 63.40 | 62.01 | 62.55 | 62.55 | 38,174.78 | 60,964.00 |
| 12/20/2024 | 62.50 | 63.20 | 61.90 | 63.15 | 63.15 | 31,413.08 | 49,973.00 |
| 12/19/2024 | 62.49 | 63.20 | 61.91 | 62.55 | 62.55 | 60,094.05 | 96,038.00 |
| 12/18/2024 | 62.21 | 63.50 | 62.21 | 62.00 | 62.00 | 44,664.73 | 71,049.00 |
| 12/17/2024 | 62.21 | 63.50 | 62.00 | 63.00 | 63.00 | 57,798.39 | 92,350.00 |
| 12/16/2024 | 63.00 | 63.00 | 62.20 | 62.44 | 62.44 | 56,899.32 | 90,934.00 |
| 12/13/2024 | 63.10 | 63.10 | 62.20 | 62.97 | 62.97 | 38,408.14 | 61,134.00 |
| 12/12/2024 | 63.90 | 64.09 | 62.41 | 63.10 | 63.10 | 63,972.47 | 101,324.00 |
| 12/11/2024 | 62.98 | 64.00 | 61.60 | 64.00 | 64.00 | 152,695.00 | 245,927.00 |
| 12/10/2024 | 62.75 | 62.75 | 61.62 | 62.00 | 62.00 | 73,336.77 | 118,503.00 |
| 12/09/2024 | 62.40 | 63.35 | 60.00 | 61.85 | 61.85 | 101,157.29 | 163,137.00 |
| 12/06/2024 | 62.40 | 63.84 | 62.39 | 62.58 | 62.58 | 42,629.39 | 68,126.00 |
| 12/05/2024 | 62.52 | 63.88 | 62.21 | 63.10 | 63.10 | 26,899.98 | 42,910.00 |
| 12/04/2024 | 64.24 | 64.24 | 62.25 | 62.94 | 62.94 | 46,892.47 | 74,690.00 |
| 12/03/2024 | 64.06 | 64.10 | 62.12 | 63.25 | 63.25 | 41,211.77 | 65,604.00 |
| 12/02/2024 | 63.06 | 64.74 | 63.00 | 64.04 | 64.04 | 50,006.66 | 78,647.00 |
| 11/29/2024 | 65.10 | 66.00 | 63.05 | 63.38 | 63.38 | 47,832.05 | 75,162.00 |
| 11/28/2024 | 76.99 | 77.00 | 76.26 | 77.00 | 77.00 | 201,024.79 | 261,168.00 |
| 11/27/2024 | 77.00 | 77.00 | 75.85 | 77.00 | 77.00 | 76,819.85 | 99,896.00 |
| 11/26/2024 | 76.80 | 77.00 | 76.51 | 76.93 | 76.93 | 70,463.01 | 91,677.00 |
| 11/25/2024 | 76.70 | 77.00 | 76.10 | 76.80 | 76.80 | 66,715.73 | 87,024.00 |
| 11/22/2024 | 76.50 | 77.00 | 76.01 | 77.00 | 77.00 | 105,259.25 | 137,382.00 |
| 11/21/2024 | 76.00 | 76.99 | 75.99 | 76.50 | 76.50 | 47,497.31 | 62,042.00 |
| 11/20/2024 | 77.00 | 77.30 | 76.23 | 76.80 | 76.80 | 72,274.40 | 94,173.00 |
| 11/19/2024 | 77.00 | 77.10 | 75.01 | 76.98 | 76.98 | 123,220.34 | 160,886.00 |
| 11/15/2024 | 77.11 | 77.95 | 75.73 | 77.05 | 77.05 | 760,432.75 | 988,546.00 |
| 11/14/2024 | 78.40 | 78.40 | 77.00 | 78.00 | 78.00 | 65,268.50 | 84,145.00 |
| 11/13/2024 | 77.40 | 77.99 | 76.10 | 77.50 | 77.50 | 90,138.91 | 116,563.00 |
| 11/12/2024 | 77.50 | 77.50 | 76.37 | 77.43 | 77.43 | 54,586.94 | 70,671.00 |
| 11/11/2024 | 76.80 | 77.73 | 75.10 | 76.10 | 76.10 | 33,633.17 | 43,715.00 |
| 11/08/2024 | 77.00 | 77.66 | 75.95 | 77.20 | 77.20 | 56,249.56 | 72,908.00 |
| 11/07/2024 | 77.48 | 77.48 | 75.46 | 76.40 | 76.40 | 57,668.95 | 75,203.00 |
| 11/06/2024 | 76.49 | 76.75 | 74.50 | 76.35 | 76.35 | 41,607.85 | 54,388.00 |
| 11/05/2024 | 76.80 | 77.20 | 75.05 | 76.65 | 76.65 | 99,427.61 | 130,248.00 |
| 11/04/2024 | 76.65 | 76.97 | 74.50 | 76.80 | 76.80 | 83,248.63 | 109,434.00 |
| 11/01/2024 | 74.20 | 76.50 | 74.20 | 76.25 | 76.25 | 39,098.06 | 51,438.00 |
| 10/31/2024 | 73.40 | 77.20 | 73.40 | 77.50 | 77.50 | 201,503.05 | 263,995.00 |
| 10/30/2024 | 74.00 | 75.39 | 73.11 | 75.30 | 75.30 | 128,039.85 | 170,933.00 |
| 10/29/2024 | 74.50 | 74.80 | 73.12 | 74.65 | 74.65 | 99,274.50 | 133,393.00 |
| 10/28/2024 | 73.50 | 74.90 | 73.50 | 74.70 | 74.70 | 68,967.37 | 93,025.00 |
| 10/25/2024 | 73.84 | 74.00 | 72.01 | 74.00 | 74.00 | 115,256.40 | 156,176.00 |
| 10/24/2024 | 72.49 | 73.90 | 72.00 | 73.25 | 73.25 | 189,081.03 | 259,961.00 |
| 10/23/2024 | 72.97 | 72.99 | 71.70 | 72.39 | 72.39 | 262,414.98 | 364,512.00 |
| 10/22/2024 | 73.00 | 73.00 | 70.57 | 72.87 | 72.87 | 135,068.72 | 187,944.00 |
| 10/21/2024 | 73.90 | 73.91 | 71.00 | 73.00 | 73.00 | 368,115.97 | 509,120.00 |
| 10/18/2024 | 72.00 | 73.00 | 71.81 | 72.90 | 72.90 | 866,325.72 | 1,190,546.00 |
| 10/17/2024 | 71.95 | 72.90 | 71.10 | 72.00 | 72.00 | 1,045,033.44 | 1,455,407.00 |
| 10/16/2024 | 71.00 | 74.00 | 70.00 | 71.95 | 71.95 | 1,028,205.67 | 1,435,751.00 |
| 10/15/2024 | 73.50 | 73.50 | 69.51 | 72.00 | 72.00 | 1,272,691.03 | 1,790,577.00 |
| 10/14/2024 | 75.90 | 75.90 | 72.00 | 73.45 | 73.45 | 630,274.16 | 850,509.00 |
| 10/10/2024 | 75.15 | 75.65 | 75.15 | 75.64 | 75.64 | 461,841.22 | 613,542.00 |
| 10/09/2024 | 74.60 | 75.40 | 73.90 | 75.02 | 75.02 | 315,716.78 | 420,594.00 |
| 10/08/2024 | 74.20 | 75.50 | 74.00 | 74.80 | 74.80 | 389,940.63 | 520,681.00 |
| 10/07/2024 | 74.19 | 74.70 | 73.20 | 73.99 | 73.99 | 302,676.96 | 410,895.00 |
| 10/04/2024 | 72.50 | 74.81 | 72.41 | 73.60 | 73.60 | 408,399.93 | 555,741.00 |
| 10/03/2024 | 71.30 | 75.00 | 71.20 | 72.50 | 72.50 | 412,962.59 | 570,692.00 |
| 10/02/2024 | 71.05 | 72.00 | 70.25 | 71.60 | 71.60 | 316,547.12 | 443,864.00 |
| 10/01/2024 | 70.90 | 72.00 | 70.00 | 71.15 | 71.15 | 193,706.23 | 274,368.00 |
| 09/30/2024 | 70.56 | 71.37 | 69.55 | 70.89 | 70.89 | 162,826.27 | 230,462.00 |
| 09/27/2024 | 69.99 | 71.99 | 69.70 | 70.56 | 70.56 | 352,093.85 | 500,790.00 |
| 09/26/2024 | 69.09 | 69.90 | 69.09 | 69.90 | 69.90 | 140,120.32 | 201,618.00 |
| 09/25/2024 | 69.55 | 69.55 | 68.69 | 69.00 | 69.00 | 277,462.95 | 402,127.00 |
| 09/24/2024 | 68.50 | 69.59 | 68.50 | 69.00 | 69.00 | 261,314.38 | 377,597.00 |
| 09/23/2024 | 68.70 | 69.60 | 68.03 | 69.41 | 69.41 | 315,147.04 | 458,346.00 |
| 09/20/2024 | 68.40 | 68.99 | 68.21 | 68.53 | 68.53 | 252,478.46 | 368,159.00 |
| 09/19/2024 | 68.90 | 68.90 | 68.05 | 68.40 | 68.40 | 314,428.77 | 459,072.00 |
| 09/18/2024 | 68.50 | 68.99 | 68.01 | 68.31 | 68.31 | 260,846.87 | 380,609.00 |
| 09/17/2024 | 68.35 | 69.60 | 67.80 | 68.51 | 68.51 | 271,589.99 | 396,802.00 |
| 09/16/2024 | 68.89 | 68.89 | 67.90 | 67.94 | 67.94 | 258,428.12 | 378,428.00 |
| 09/13/2024 | 68.50 | 68.50 | 67.00 | 68.50 | 68.50 | 184,022.79 | 270,458.00 |
| 09/12/2024 | 68.70 | 68.70 | 67.51 | 67.70 | 67.70 | 156,144.23 | 230,241.00 |
| 09/11/2024 | 68.50 | 68.90 | 67.45 | 68.00 | 68.00 | 152,235.63 | 225,032.00 |
| 09/10/2024 | 69.60 | 69.68 | 68.00 | 68.00 | 68.00 | 242,957.25 | 355,336.00 |
| 09/09/2024 | 69.85 | 69.85 | 68.56 | 69.38 | 69.38 | 225,621.98 | 326,559.00 |
| 09/06/2024 | 68.50 | 69.39 | 68.00 | 69.25 | 69.25 | 264,439.28 | 385,661.00 |
| 09/05/2024 | 67.99 | 68.43 | 67.11 | 68.35 | 68.35 | 166,884.75 | 246,051.00 |
| 09/04/2024 | 67.01 | 68.00 | 66.80 | 67.45 | 67.45 | 286,279.18 | 425,217.00 |
| 09/03/2024 | 67.89 | 68.17 | 66.90 | 67.40 | 67.40 | 162,396.26 | 239,696.00 |
| 09/02/2024 | 67.39 | 67.60 | 66.50 | 67.50 | 67.50 | 139,583.93 | 207,959.00 |
| 08/30/2024 | 66.49 | 67.35 | 66.49 | 66.90 | 66.90 | 171,978.15 | 257,097.00 |
| 08/29/2024 | 66.99 | 67.40 | 66.25 | 66.38 | 66.38 | 174,966.48 | 262,418.00 |
| 08/28/2024 | 66.80 | 67.00 | 65.71 | 66.97 | 66.97 | 227,839.57 | 341,785.00 |
| 08/27/2024 | 65.55 | 66.80 | 65.55 | 66.50 | 66.50 | 207,643.42 | 312,896.00 |
| 08/26/2024 | 66.00 | 66.59 | 65.31 | 65.50 | 65.50 | 120,117.70 | 182,463.00 |
| 08/23/2024 | 65.90 | 68.00 | 65.10 | 66.00 | 66.00 | 181,525.13 | 276,152.00 |
| 08/22/2024 | 65.55 | 66.00 | 65.00 | 65.99 | 65.99 | 167,351.02 | 254,886.00 |
| 08/21/2024 | 65.35 | 66.20 | 65.00 | 65.78 | 65.78 | 262,252.35 | 399,985.00 |
| 08/20/2024 | 65.20 | 65.84 | 64.81 | 65.50 | 65.50 | 249,369.10 | 382,550.00 |
| 08/19/2024 | 65.99 | 65.99 | 65.01 | 65.20 | 65.20 | 188,433.25 | 288,706.00 |
| 08/16/2024 | 65.00 | 66.00 | 64.20 | 65.97 | 65.97 | 281,315.59 | 432,472.00 |
| 08/15/2024 | 66.45 | 66.45 | 64.03 | 64.80 | 64.80 | 216,575.23 | 333,261.00 |
| 08/14/2024 | 65.96 | 66.50 | 65.01 | 65.55 | 65.55 | 244,642.67 | 373,379.00 |
| 08/13/2024 | 67.28 | 67.28 | 65.52 | 65.82 | 65.82 | 228,095.60 | 344,748.00 |
| 08/12/2024 | 67.25 | 67.89 | 66.75 | 66.84 | 66.84 | 186,576.90 | 277,882.00 |
| 08/09/2024 | 66.90 | 67.37 | 65.01 | 67.18 | 67.18 | 120,721.29 | 180,020.00 |
| 08/08/2024 | 67.17 | 67.18 | 66.50 | 67.00 | 67.00 | 137,645.77 | 205,859.00 |
| 08/07/2024 | 67.38 | 67.38 | 66.60 | 67.24 | 67.24 | 184,082.08 | 274,479.00 |
| 08/06/2024 | 67.24 | 67.50 | 64.80 | 67.40 | 67.40 | 207,164.22 | 309,196.00 |
| 08/05/2024 | 66.99 | 67.68 | 65.51 | 67.24 | 67.24 | 101,512.09 | 151,430.00 |
| 08/02/2024 | 67.20 | 67.50 | 66.51 | 67.38 | 67.38 | 297,294.24 | 442,116.00 |
| 08/01/2024 | 67.80 | 67.80 | 66.01 | 67.18 | 67.18 | 192,130.71 | 286,661.00 |
| 07/31/2024 | 67.39 | 67.39 | 66.57 | 67.10 | 67.10 | 235,097.64 | 351,098.00 |
| 07/30/2024 | 67.80 | 67.80 | 67.00 | 67.20 | 67.20 | 134,452.12 | 200,197.00 |
| 07/29/2024 | 67.95 | 67.95 | 66.70 | 67.24 | 67.24 | 305,086.03 | 454,576.00 |
| 07/26/2024 | 67.99 | 67.99 | 67.00 | 67.19 | 67.19 | 211,724.07 | 315,072.00 |
| 07/25/2024 | 67.60 | 67.99 | 67.05 | 67.45 | 67.45 | 137,149.46 | 203,816.00 |
| 07/24/2024 | 68.40 | 68.40 | 67.01 | 67.38 | 67.38 | 240,373.84 | 355,646.00 |
| 07/23/2024 | 68.99 | 69.00 | 67.70 | 67.71 | 67.71 | 186,172.13 | 273,921.00 |
| 07/22/2024 | 68.90 | 68.90 | 67.99 | 68.25 | 68.25 | 165,632.90 | 242,763.00 |
| 07/19/2024 | 68.50 | 68.85 | 67.80 | 68.40 | 68.40 | 182,592.00 | 266,820.00 |
| 07/18/2024 | 68.20 | 68.60 | 67.10 | 68.00 | 68.00 | 160,525.69 | 236,612.00 |
| 07/17/2024 | 67.98 | 68.15 | 67.25 | 67.80 | 67.80 | 193,750.04 | 286,800.00 |
| 07/16/2024 | 68.85 | 68.85 | 67.20 | 67.98 | 67.98 | 266,945.26 | 393,224.00 |
| 07/15/2024 | 68.99 | 68.99 | 67.23 | 68.49 | 68.49 | 246,731.13 | 362,819.00 |
| 07/12/2024 | 68.45 | 68.75 | 67.50 | 68.10 | 68.10 | 210,186.09 | 308,563.00 |
| 07/11/2024 | 68.40 | 69.00 | 67.00 | 68.37 | 68.37 | 161,789.20 | 238,048.00 |
| 07/10/2024 | 67.39 | 68.36 | 66.56 | 68.09 | 68.09 | 231,248.18 | 342,900.00 |
| 07/08/2024 | 67.99 | 68.99 | 66.81 | 67.39 | 67.39 | 179,083.64 | 265,764.00 |
| 07/05/2024 | 67.20 | 67.70 | 66.00 | 67.69 | 67.69 | 202,871.42 | 303,973.00 |
| 07/04/2024 | 67.00 | 67.35 | 65.90 | 67.27 | 67.27 | 232,301.99 | 348,818.00 |
| 07/03/2024 | 67.30 | 68.47 | 66.21 | 66.95 | 66.95 | 286,544.31 | 429,695.00 |
| 07/02/2024 | 67.15 | 68.00 | 66.21 | 67.29 | 67.29 | 147,723.57 | 220,477.00 |
| 07/01/2024 | 68.00 | 68.00 | 66.00 | 66.50 | 66.50 | 291,220.51 | 437,363.00 |
| 06/28/2024 | 67.75 | 68.10 | 66.66 | 66.69 | 66.69 | 299,226.04 | 445,293.00 |
| 06/27/2024 | 67.00 | 67.25 | 66.25 | 67.00 | 67.00 | 211,748.31 | 317,394.00 |
| 06/26/2024 | 66.90 | 67.40 | 66.11 | 66.70 | 66.70 | 237,578.12 | 356,409.00 |
| 06/25/2024 | 66.80 | 67.69 | 66.50 | 66.94 | 66.94 | 216,594.45 | 323,933.00 |
| 06/24/2024 | 68.00 | 68.50 | 66.50 | 66.75 | 66.75 | 265,065.41 | 394,304.00 |
| 06/19/2024 | 68.20 | 68.20 | 66.81 | 67.70 | 67.70 | 214,158.45 | 318,341.00 |
| 06/18/2024 | 68.45 | 68.45 | 67.25 | 67.23 | 67.23 | 413,573.65 | 612,824.00 |
| 06/14/2024 | 69.60 | 69.60 | 67.50 | 67.70 | 67.70 | 264,167.68 | 389,215.00 |
| 06/13/2024 | 68.20 | 68.25 | 67.10 | 68.20 | 68.20 | 363,575.67 | 536,664.00 |
| 06/12/2024 | 69.35 | 69.35 | 67.50 | 67.70 | 67.70 | 473,801.65 | 698,592.00 |
| 06/11/2024 | 70.00 | 70.90 | 68.50 | 68.98 | 68.98 | 591,646.80 | 856,447.00 |
| 06/10/2024 | 70.00 | 73.00 | 68.90 | 70.00 | 70.00 | 784,059.05 | 1,123,796.00 |
| 06/07/2024 | 66.65 | 70.20 | 66.65 | 69.94 | 69.94 | 643,633.14 | 937,217.00 |
| 06/06/2024 | 66.00 | 67.90 | 65.50 | 66.65 | 66.65 | 731,131.74 | 1,099,762.00 |
| 06/05/2024 | 67.00 | 67.75 | 65.50 | 65.50 | 65.50 | 158,329.01 | 237,475.00 |
| 06/04/2024 | 66.50 | 67.00 | 66.17 | 66.79 | 66.79 | 532,312.09 | 799,943.00 |
| 06/03/2024 | 67.10 | 67.15 | 66.15 | 66.40 | 66.40 | 173,493.03 | 259,894.00 |
| 05/31/2024 | 68.00 | 68.00 | 66.66 | 67.10 | 67.10 | 172,539.95 | 257,014.00 |
| 05/30/2024 | 81.90 | 81.90 | 81.15 | 81.70 | 81.70 | 197,164.40 | 242,039.00 |
| 05/29/2024 | 82.85 | 82.87 | 81.15 | 81.50 | 81.50 | 255,003.16 | 313,100.00 |
| 05/28/2024 | 82.50 | 82.50 | 81.00 | 81.45 | 81.45 | 330,358.19 | 406,274.00 |
| 05/27/2024 | 83.20 | 83.20 | 80.78 | 81.24 | 81.24 | 378,847.33 | 465,759.00 |
| 05/24/2024 | 81.90 | 81.95 | 80.65 | 81.35 | 81.35 | 499,378.82 | 614,208.00 |
| 05/23/2024 | 79.85 | 80.98 | 79.05 | 80.90 | 80.90 | 298,152.68 | 371,715.00 |
| 05/22/2024 | 80.00 | 80.00 | 78.80 | 79.85 | 79.85 | 529,042.28 | 667,173.00 |
| 05/21/2024 | 81.50 | 82.30 | 78.57 | 79.17 | 79.17 | 570,999.31 | 717,169.00 |
| 05/20/2024 | 82.95 | 82.95 | 81.10 | 81.84 | 81.84 | 366,123.78 | 448,474.00 |
| 05/17/2024 | 83.00 | 83.00 | 82.10 | 82.35 | 82.35 | 345,247.83 | 419,479.00 |
| 05/16/2024 | 83.80 | 83.80 | 82.00 | 82.39 | 82.39 | 300,528.72 | 363,290.00 |
| 05/15/2024 | 83.00 | 83.10 | 82.00 | 82.74 | 82.74 | 393,116.55 | 476,143.00 |
| 05/14/2024 | 82.50 | 83.10 | 82.05 | 82.60 | 82.60 | 219,941.77 | 266,321.00 |
| 05/13/2024 | 83.94 | 83.94 | 81.60 | 82.78 | 82.78 | 298,865.82 | 363,397.00 |
| 05/10/2024 | 82.90 | 82.90 | 81.81 | 82.69 | 82.69 | 312,119.09 | 379,970.00 |
| 05/09/2024 | 83.35 | 83.35 | 81.90 | 82.15 | 82.15 | 313,070.02 | 380,199.00 |
| 05/08/2024 | 83.89 | 83.89 | 82.15 | 82.58 | 82.58 | 274,564.47 | 332,583.00 |
| 05/07/2024 | 83.99 | 84.05 | 81.20 | 83.14 | 83.14 | 347,304.47 | 418,844.00 |
| 05/06/2024 | 83.90 | 84.49 | 82.50 | 83.30 | 83.30 | 237,718.52 | 285,332.00 |
| 05/03/2024 | 83.85 | 83.90 | 82.80 | 83.79 | 83.79 | 209,437.92 | 250,964.00 |
| 05/02/2024 | 83.40 | 83.50 | 82.80 | 82.80 | 82.80 | 307,444.17 | 369,636.00 |
| 04/30/2024 | 81.40 | 83.40 | 80.48 | 82.50 | 82.50 | 271,063.26 | 330,628.00 |
| 04/29/2024 | 82.90 | 82.90 | 79.20 | 81.41 | 81.41 | 261,851.34 | 320,407.00 |
| 04/26/2024 | 82.45 | 83.40 | 81.60 | 81.83 | 81.83 | 373,201.66 | 453,478.00 |
| 04/25/2024 | 82.95 | 82.95 | 81.15 | 82.45 | 82.45 | 348,021.26 | 423,087.00 |
| 04/24/2024 | 83.48 | 83.48 | 82.61 | 82.97 | 82.97 | 333,762.48 | 402,248.00 |
| 04/23/2024 | 83.00 | 83.50 | 82.75 | 83.50 | 83.50 | 477,542.60 | 573,799.00 |
| 04/22/2024 | 83.90 | 83.90 | 82.55 | 83.00 | 83.00 | 388,874.74 | 466,764.00 |
| 04/19/2024 | 84.00 | 84.00 | 82.01 | 83.40 | 83.40 | 249,599.40 | 299,914.00 |
| 04/18/2024 | 83.00 | 84.00 | 82.20 | 83.55 | 83.55 | 260,068.32 | 313,025.00 |
| 04/17/2024 | 83.65 | 84.50 | 82.50 | 83.00 | 83.00 | 645,297.48 | 778,155.00 |