Cotizacion histórica de PNDCD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/08/2026 | 42.50 | 42.50 | 42.21 | 42.50 | 42.50 | 199,345.54 | 471,000.00 |
| 05/07/2026 | 42.50 | 42.50 | 41.90 | 42.42 | 42.42 | 101,949.10 | 241,000.00 |
| 05/06/2026 | 41.94 | 42.40 | 41.76 | 41.76 | 41.76 | 74,024.19 | 175,000.00 |
| 05/05/2026 | 42.29 | 42.45 | 41.71 | 42.30 | 42.30 | 70,368.26 | 166,000.00 |
| 05/04/2026 | 42.42 | 42.60 | 41.60 | 42.24 | 42.24 | 21,495.13 | 51,000.00 |
| 04/30/2026 | 41.95 | 42.60 | 41.50 | 42.44 | 42.44 | 41,052.01 | 97,000.00 |
| 04/29/2026 | 42.52 | 0.00 | 0.00 | 42.35 | 42.35 | 0.00 | 0.00 |
| 04/28/2026 | 66.45 | 66.45 | 65.90 | 66.19 | 66.19 | 7,961.00 | 12,000.00 |
| 04/27/2026 | 65.78 | 66.00 | 65.77 | 65.90 | 65.90 | 15,133.80 | 23,000.00 |
| 04/24/2026 | 65.81 | 65.81 | 65.67 | 65.60 | 65.60 | 19,069.70 | 29,000.00 |
| 04/23/2026 | 65.88 | 65.95 | 65.76 | 65.75 | 65.75 | 40,818.90 | 62,000.00 |
| 04/22/2026 | 65.75 | 65.75 | 65.60 | 65.75 | 65.75 | 6,571.50 | 10,000.00 |
| 04/21/2026 | 65.40 | 65.79 | 65.38 | 65.42 | 65.42 | 60,333.00 | 92,000.00 |
| 04/20/2026 | 65.69 | 65.69 | 65.66 | 65.37 | 65.37 | 70,940.80 | 108,000.00 |
| 04/17/2026 | 65.65 | 65.65 | 64.80 | 65.59 | 65.59 | 34,663.60 | 53,000.00 |
| 04/16/2026 | 66.50 | 66.50 | 65.88 | 66.00 | 66.00 | 0.00 | 0.00 |
| 04/15/2026 | 66.50 | 66.50 | 65.88 | 66.00 | 66.00 | 5,293.80 | 8,000.00 |
| 04/14/2026 | 66.72 | 66.72 | 66.40 | 66.55 | 66.55 | 23,978.40 | 36,000.00 |
| 04/13/2026 | 67.69 | 67.69 | 66.50 | 66.77 | 66.77 | 3,344.10 | 5,000.00 |
| 04/10/2026 | 66.00 | 66.40 | 66.00 | 66.50 | 66.50 | 38,335.10 | 58,000.00 |
| 04/09/2026 | 65.57 | 66.23 | 65.57 | 66.00 | 66.00 | 4,601.50 | 7,000.00 |
| 04/08/2026 | 66.24 | 66.24 | 66.00 | 66.00 | 66.00 | 5,292.00 | 8,000.00 |
| 04/07/2026 | 65.85 | 65.85 | 65.65 | 65.85 | 65.85 | 129,498.70 | 197,000.00 |
| 04/06/2026 | 65.90 | 67.03 | 65.90 | 66.00 | 66.00 | 9,266.60 | 14,000.00 |
| 04/01/2026 | 65.33 | 65.99 | 65.10 | 65.85 | 65.85 | 21,672.70 | 33,000.00 |
| 03/31/2026 | 65.69 | 65.75 | 65.36 | 65.75 | 65.75 | 17,077.90 | 26,000.00 |
| 03/30/2026 | 66.00 | 66.00 | 65.16 | 65.23 | 65.23 | 18,337.10 | 28,000.00 |
| 03/27/2026 | 65.70 | 65.70 | 65.16 | 65.68 | 65.68 | 28,878.60 | 44,000.00 |
| 03/26/2026 | 65.20 | 65.90 | 65.20 | 65.75 | 65.75 | 26,165.60 | 40,000.00 |
| 03/25/2026 | 65.95 | 65.95 | 65.31 | 65.70 | 65.70 | 22,272.40 | 34,000.00 |
| 03/23/2026 | 65.33 | 0.00 | 0.00 | 66.50 | 66.50 | 0.00 | 0.00 |
| 03/20/2026 | 65.31 | 65.60 | 65.31 | 65.33 | 65.33 | 16,344.20 | 25,000.00 |
| 03/19/2026 | 66.00 | 66.00 | 65.88 | 65.85 | 65.85 | 27,706.90 | 42,000.00 |
| 03/18/2026 | 65.44 | 65.85 | 65.44 | 65.80 | 65.80 | 37,516.50 | 57,000.00 |
| 03/17/2026 | 65.74 | 65.74 | 65.71 | 65.67 | 65.67 | 3,943.10 | 6,000.00 |
| 03/16/2026 | 65.70 | 66.25 | 65.20 | 65.48 | 65.48 | 20,402.50 | 31,000.00 |
| 03/13/2026 | 65.72 | 65.72 | 65.70 | 65.70 | 65.70 | 19,713.80 | 30,000.00 |
| 03/12/2026 | 65.11 | 65.85 | 65.11 | 65.65 | 65.65 | 20,345.00 | 31,000.00 |
| 03/11/2026 | 65.82 | 65.82 | 65.82 | 65.79 | 65.79 | 4,607.40 | 7,000.00 |
| 03/10/2026 | 66.50 | 66.50 | 65.29 | 65.85 | 65.85 | 24,349.50 | 37,000.00 |
| 03/09/2026 | 66.00 | 66.00 | 65.05 | 66.00 | 66.00 | 1,970.50 | 3,000.00 |
| 03/06/2026 | 66.00 | 66.00 | 65.20 | 65.95 | 65.95 | 36,782.50 | 56,000.00 |
| 03/05/2026 | 65.15 | 66.95 | 65.12 | 66.00 | 66.00 | 56,614.60 | 86,000.00 |
| 03/04/2026 | 65.01 | 66.40 | 65.00 | 66.40 | 66.40 | 3,278.00 | 5,000.00 |
| 03/03/2026 | 66.50 | 66.50 | 64.80 | 65.01 | 65.01 | 15,145.00 | 23,000.00 |
| 03/02/2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1,995.00 | 3,000.00 |
| 02/27/2026 | 65.35 | 66.50 | 65.35 | 66.00 | 66.00 | 47,369.50 | 72,000.00 |
| 02/26/2026 | 64.50 | 64.50 | 64.50 | 65.34 | 65.34 | 1,290.00 | 2,000.00 |
| 02/25/2026 | 65.37 | 0.00 | 0.00 | 64.30 | 64.30 | 0.00 | 0.00 |
| 02/24/2026 | 65.20 | 65.38 | 65.20 | 65.37 | 65.37 | 1,305.80 | 2,000.00 |
| 02/23/2026 | 66.50 | 66.50 | 64.66 | 64.74 | 64.74 | 56,808.80 | 87,000.00 |
| 02/20/2026 | 65.50 | 66.50 | 65.50 | 65.75 | 65.75 | 13,828.90 | 21,000.00 |
| 02/19/2026 | 65.45 | 65.50 | 65.45 | 66.00 | 66.00 | 4,584.00 | 7,000.00 |
| 02/18/2026 | 64.51 | 66.00 | 64.51 | 66.00 | 66.00 | 18,998.20 | 29,000.00 |
| 02/13/2026 | 64.57 | 65.50 | 64.57 | 65.48 | 65.48 | 1,946.40 | 3,000.00 |
| 02/12/2026 | 64.62 | 67.00 | 64.56 | 67.00 | 67.00 | 36,426.30 | 56,000.00 |
| 02/11/2026 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | 10,435.20 | 16,000.00 |
| 02/10/2026 | 65.80 | 66.95 | 64.03 | 64.80 | 64.80 | 21,486.90 | 33,000.00 |
| 02/09/2026 | 65.40 | 65.50 | 65.40 | 65.52 | 65.52 | 7,859.00 | 12,000.00 |
| 02/06/2026 | 66.20 | 66.20 | 65.00 | 65.75 | 65.75 | 8,541.00 | 13,000.00 |
| 02/05/2026 | 64.00 | 64.00 | 64.00 | 65.92 | 65.92 | 3,200.00 | 5,000.00 |
| 02/04/2026 | 65.60 | 0.00 | 0.00 | 65.80 | 65.80 | 0.00 | 0.00 |
| 02/03/2026 | 63.76 | 65.70 | 63.76 | 65.60 | 65.60 | 5,890.30 | 9,000.00 |
| 02/02/2026 | 66.00 | 66.00 | 63.79 | 65.70 | 65.70 | 24,039.50 | 37,000.00 |
| 01/30/2026 | 65.00 | 66.25 | 65.00 | 66.00 | 66.00 | 40,945.50 | 62,000.00 |
| 01/29/2026 | 64.50 | 66.00 | 64.50 | 67.00 | 67.00 | 44,953.00 | 69,000.00 |
| 01/28/2026 | 64.49 | 64.50 | 64.05 | 64.50 | 64.50 | 118,643.60 | 184,000.00 |
| 01/27/2026 | 62.60 | 65.00 | 62.60 | 63.72 | 63.72 | 51,312.20 | 80,000.00 |
| 01/26/2026 | 63.51 | 64.52 | 63.51 | 64.21 | 64.21 | 19,887.90 | 31,000.00 |
| 01/23/2026 | 64.79 | 64.79 | 64.40 | 64.42 | 64.42 | 39,940.50 | 62,000.00 |
| 01/22/2026 | 63.86 | 64.43 | 63.85 | 64.00 | 64.00 | 28,184.30 | 44,000.00 |
| 01/21/2026 | 63.58 | 64.79 | 63.58 | 64.67 | 64.67 | 29,031.30 | 45,000.00 |
| 01/20/2026 | 64.48 | 64.48 | 63.55 | 64.04 | 64.04 | 11,449.10 | 18,000.00 |
| 01/19/2026 | 64.90 | 64.90 | 63.53 | 64.20 | 64.20 | 5,790.50 | 9,000.00 |
| 01/16/2026 | 64.13 | 64.50 | 63.75 | 64.50 | 64.50 | 33,291.10 | 52,000.00 |
| 01/15/2026 | 64.78 | 64.78 | 64.18 | 63.54 | 63.54 | 2,585.20 | 4,000.00 |
| 01/14/2026 | 64.40 | 64.40 | 63.35 | 64.19 | 64.19 | 12,766.90 | 20,000.00 |
| 01/13/2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 12,293.00 | 19,000.00 |
| 01/12/2026 | 63.65 | 64.29 | 63.65 | 64.30 | 64.30 | 19,855.20 | 31,000.00 |
| 01/09/2026 | 65.20 | 65.20 | 64.80 | 64.80 | 64.80 | 1,300.00 | 2,000.00 |
| 01/08/2026 | 63.50 | 64.99 | 63.50 | 64.80 | 64.80 | 7,715.20 | 12,000.00 |
| 01/07/2026 | 64.25 | 64.25 | 63.64 | 64.15 | 64.15 | 10,907.40 | 17,000.00 |
| 01/06/2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 1,285.00 | 2,000.00 |
| 01/05/2026 | 64.23 | 64.50 | 63.95 | 64.00 | 64.00 | 10,299.30 | 16,000.00 |
| 01/02/2026 | 67.00 | 67.00 | 63.50 | 66.49 | 66.49 | 20,298.10 | 31,000.00 |
| 12/30/2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 |
| 12/29/2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6,500.00 | 10,000.00 |
| 12/26/2025 | 64.30 | 66.00 | 62.51 | 64.15 | 64.15 | 5,136.10 | 8,000.00 |
| 12/23/2025 | 64.50 | 64.50 | 64.30 | 64.30 | 64.30 | 14,813.00 | 23,000.00 |
| 12/22/2025 | 65.00 | 66.00 | 63.78 | 64.50 | 64.50 | 31,519.40 | 49,000.00 |
| 12/19/2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 3,230.00 | 5,000.00 |
| 12/18/2025 | 63.99 | 64.45 | 63.92 | 63.65 | 63.65 | 27,677.50 | 43,000.00 |
| 12/17/2025 | 63.50 | 64.00 | 63.50 | 63.60 | 63.60 | 13,980.00 | 22,000.00 |
| 12/16/2025 | 64.50 | 65.46 | 63.50 | 63.26 | 63.26 | 45,957.90 | 71,000.00 |
| 12/15/2025 | 63.24 | 64.50 | 63.24 | 63.89 | 63.89 | 79,325.80 | 124,000.00 |
| 12/12/2025 | 62.31 | 62.45 | 62.31 | 62.60 | 62.60 | 1,247.60 | 2,000.00 |
| 12/11/2025 | 64.50 | 64.50 | 63.15 | 63.15 | 63.15 | 3,194.50 | 5,000.00 |
| 12/10/2025 | 64.64 | 64.80 | 63.30 | 63.30 | 63.30 | 6,440.40 | 10,000.00 |
| 12/09/2025 | 62.23 | 63.44 | 62.23 | 64.45 | 64.45 | 0.00 | 0.00 |
| 12/05/2025 | 62.23 | 63.44 | 62.23 | 64.45 | 64.45 | 20,226.80 | 32,000.00 |
| 12/04/2025 | 62.82 | 63.20 | 62.82 | 62.63 | 62.63 | 49,280.10 | 78,000.00 |
| 12/03/2025 | 62.81 | 62.81 | 62.81 | 62.82 | 62.82 | 8,793.40 | 14,000.00 |
| 12/02/2025 | 64.24 | 64.24 | 62.90 | 62.75 | 62.75 | 20,824.10 | 33,000.00 |
| 12/01/2025 | 62.20 | 63.36 | 62.20 | 63.34 | 63.34 | 18,833.40 | 30,000.00 |
| 11/28/2025 | 63.00 | 63.25 | 62.19 | 62.19 | 62.19 | 29,610.20 | 47,000.00 |
| 11/27/2025 | 62.45 | 63.00 | 61.50 | 62.90 | 62.90 | 15,500.80 | 25,000.00 |
| 11/26/2025 | 63.09 | 63.25 | 62.99 | 63.25 | 63.25 | 23,996.70 | 38,000.00 |
| 11/25/2025 | 62.97 | 64.00 | 62.50 | 63.95 | 63.95 | 14,002.50 | 22,000.00 |
| 11/20/2025 | 63.90 | 63.90 | 62.50 | 63.25 | 63.25 | 25,337.00 | 40,000.00 |
| 11/19/2025 | 63.74 | 63.75 | 62.99 | 63.40 | 63.40 | 83,704.20 | 132,000.00 |
| 11/18/2025 | 62.85 | 63.45 | 62.72 | 63.00 | 63.00 | 27,717.70 | 44,000.00 |
| 11/17/2025 | 63.40 | 63.40 | 63.20 | 63.20 | 63.20 | 23,456.00 | 37,000.00 |
| 11/14/2025 | 63.50 | 63.95 | 62.50 | 66.00 | 66.00 | 135,789.40 | 216,000.00 |
| 11/13/2025 | 63.50 | 63.60 | 62.70 | 62.71 | 62.71 | 14,517.00 | 23,000.00 |
| 11/12/2025 | 63.49 | 64.00 | 62.50 | 63.53 | 63.53 | 90,331.20 | 143,000.00 |
| 11/11/2025 | 62.99 | 63.00 | 62.70 | 62.50 | 62.50 | 13,853.10 | 22,000.00 |
| 11/10/2025 | 62.80 | 63.40 | 62.75 | 63.00 | 63.00 | 36,472.20 | 58,000.00 |
| 11/07/2025 | 63.31 | 63.81 | 62.85 | 63.50 | 63.50 | 20,213.90 | 32,000.00 |
| 11/06/2025 | 63.51 | 63.51 | 63.29 | 63.27 | 63.27 | 18,997.60 | 30,000.00 |
| 11/05/2025 | 63.51 | 65.50 | 63.51 | 65.00 | 65.00 | 6,494.90 | 10,000.00 |
| 11/04/2025 | 65.00 | 66.00 | 63.10 | 63.50 | 63.50 | 50,013.00 | 78,000.00 |
| 11/03/2025 | 62.11 | 64.50 | 62.11 | 64.14 | 64.14 | 23,552.10 | 37,000.00 |
| 10/31/2025 | 62.25 | 66.00 | 62.25 | 66.00 | 66.00 | 13,979.90 | 22,000.00 |
| 10/30/2025 | 86.00 | 0.00 | 0.00 | 86.00 | 86.00 | 0.00 | 0.00 |
| 10/29/2025 | 86.00 | 0.00 | 0.00 | 86.00 | 86.00 | 0.00 | 0.00 |
| 10/28/2025 | 86.50 | 0.00 | 0.00 | 86.00 | 86.00 | 0.00 | 0.00 |
| 10/27/2025 | 86.00 | 87.50 | 86.00 | 86.50 | 86.50 | 8,704.70 | 10,000.00 |
| 10/24/2025 | 87.50 | 88.50 | 85.40 | 85.90 | 85.90 | 88,789.00 | 101,000.00 |
| 10/23/2025 | 87.50 | 87.50 | 85.34 | 87.40 | 87.40 | 135,804.00 | 158,000.00 |
| 10/22/2025 | 85.50 | 86.00 | 84.71 | 86.00 | 86.00 | 39,374.60 | 46,000.00 |
| 10/21/2025 | 87.50 | 87.50 | 85.00 | 85.00 | 85.00 | 18,153.50 | 21,000.00 |
| 10/20/2025 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 12,919.00 | 15,000.00 |
| 10/17/2025 | 84.56 | 86.60 | 84.55 | 86.40 | 86.40 | 54,653.20 | 64,000.00 |
| 10/16/2025 | 87.00 | 87.00 | 85.50 | 86.00 | 86.00 | 23,277.70 | 27,000.00 |
| 10/15/2025 | 84.70 | 88.50 | 84.70 | 86.05 | 86.05 | 64,911.40 | 76,000.00 |
| 10/14/2025 | 89.20 | 89.20 | 89.20 | 84.76 | 84.76 | 892.00 | 1,000.00 |
| 10/13/2025 | 89.50 | 89.50 | 89.50 | 89.20 | 89.20 | 895.00 | 1,000.00 |
| 10/09/2025 | 86.50 | 89.15 | 86.50 | 88.00 | 88.00 | 25,488.30 | 29,000.00 |
| 10/08/2025 | 88.00 | 88.00 | 85.72 | 86.50 | 86.50 | 6,942.20 | 8,000.00 |
| 10/07/2025 | 89.15 | 89.15 | 87.50 | 88.00 | 88.00 | 7,938.00 | 9,000.00 |
| 10/06/2025 | 89.00 | 89.00 | 87.50 | 88.70 | 88.70 | 47,734.00 | 54,000.00 |
| 10/03/2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1,780.00 | 2,000.00 |
| 10/02/2025 | 88.00 | 89.00 | 88.00 | 88.60 | 88.60 | 137,641.40 | 155,000.00 |
| 10/01/2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 888.00 | 1,000.00 |
| 09/30/2025 | 88.00 | 89.99 | 87.00 | 89.80 | 89.80 | 22,949.60 | 26,000.00 |
| 09/29/2025 | 87.84 | 87.84 | 87.84 | 87.85 | 87.85 | 878.40 | 1,000.00 |
| 09/26/2025 | 90.00 | 90.00 | 85.50 | 87.24 | 87.24 | 49,557.00 | 57,000.00 |
| 09/25/2025 | 87.75 | 89.17 | 86.25 | 86.50 | 86.50 | 34,472.20 | 39,000.00 |
| 09/24/2025 | 86.92 | 86.93 | 85.00 | 86.90 | 86.90 | 36,386.40 | 42,000.00 |
| 09/23/2025 | 87.00 | 87.00 | 86.29 | 86.29 | 86.29 | 25,173.20 | 29,000.00 |
| 09/22/2025 | 86.49 | 86.69 | 86.20 | 86.24 | 86.24 | 18,988.90 | 22,000.00 |
| 09/19/2025 | 85.99 | 85.99 | 84.50 | 85.98 | 85.98 | 16,283.90 | 19,000.00 |
| 09/18/2025 | 85.25 | 85.65 | 84.59 | 85.64 | 85.64 | 55,536.90 | 65,000.00 |
| 09/17/2025 | 86.41 | 86.41 | 84.61 | 84.71 | 84.71 | 29,864.10 | 35,000.00 |
| 09/16/2025 | 85.75 | 86.45 | 84.69 | 85.00 | 85.00 | 108,181.30 | 126,000.00 |
| 09/15/2025 | 86.00 | 0.00 | 0.00 | 86.14 | 86.14 | 0.00 | 0.00 |
| 09/12/2025 | 85.35 | 86.25 | 85.35 | 86.00 | 86.00 | 71,325.00 | 83,000.00 |
| 09/11/2025 | 85.25 | 85.35 | 85.25 | 85.35 | 85.35 | 156,110.00 | 183,000.00 |
| 09/10/2025 | 84.50 | 85.90 | 84.50 | 85.60 | 85.60 | 159,118.10 | 187,000.00 |
| 09/09/2025 | 84.74 | 84.74 | 84.40 | 84.60 | 84.60 | 170,045.60 | 201,000.00 |
| 09/08/2025 | 84.70 | 84.75 | 84.70 | 84.75 | 84.75 | 2,542.00 | 3,000.00 |
| 09/05/2025 | 84.50 | 84.50 | 84.00 | 84.50 | 84.50 | 21,933.90 | 26,000.00 |
| 09/04/2025 | 84.05 | 84.90 | 84.01 | 84.80 | 84.80 | 18,624.20 | 22,000.00 |
| 09/03/2025 | 84.50 | 84.50 | 84.15 | 84.20 | 84.20 | 88,660.70 | 105,000.00 |
| 09/02/2025 | 85.70 | 85.70 | 84.10 | 84.90 | 84.90 | 26,381.00 | 31,000.00 |
| 09/01/2025 | 84.90 | 85.00 | 84.79 | 84.90 | 84.90 | 95,913.50 | 113,000.00 |
| 08/29/2025 | 84.90 | 85.00 | 84.50 | 85.00 | 85.00 | 11,883.00 | 14,000.00 |
| 08/28/2025 | 85.00 | 85.20 | 82.00 | 85.15 | 85.15 | 138,341.90 | 165,000.00 |
| 08/27/2025 | 85.24 | 85.25 | 84.10 | 84.10 | 84.10 | 22,848.30 | 27,000.00 |
| 08/26/2025 | 84.75 | 84.75 | 83.75 | 84.75 | 84.75 | 16,060.00 | 19,000.00 |
| 08/25/2025 | 84.50 | 85.50 | 83.50 | 83.50 | 83.50 | 100,299.60 | 119,000.00 |
| 08/22/2025 | 85.50 | 85.50 | 85.32 | 85.50 | 85.50 | 4,273.20 | 5,000.00 |
| 08/21/2025 | 85.30 | 85.30 | 85.00 | 85.00 | 85.00 | 19,562.00 | 23,000.00 |
| 08/20/2025 | 85.60 | 85.60 | 84.50 | 84.60 | 84.60 | 11,865.80 | 14,000.00 |
| 08/19/2025 | 84.95 | 84.95 | 84.93 | 84.61 | 84.61 | 62,011.90 | 13,000.00 |
| 08/18/2025 | 85.40 | 85.40 | 84.89 | 84.90 | 84.90 | 27,250.60 | 32,000.00 |
| 08/14/2025 | 84.50 | 85.45 | 84.50 | 85.40 | 85.40 | 11,079.70 | 13,000.00 |
| 08/13/2025 | 85.79 | 85.80 | 85.00 | 84.60 | 84.60 | 53,165.10 | 62,000.00 |
| 08/12/2025 | 85.70 | 0.00 | 0.00 | 85.70 | 85.70 | 0.00 | 0.00 |
| 08/11/2025 | 85.60 | 85.60 | 85.50 | 85.70 | 85.70 | 5,133.00 | 6,000.00 |
| 08/08/2025 | 85.20 | 86.00 | 83.75 | 85.30 | 85.30 | 15,275.00 | 18,000.00 |
| 08/07/2025 | 83.80 | 85.00 | 83.80 | 84.75 | 84.75 | 8,462.90 | 10,000.00 |
| 08/06/2025 | 84.60 | 85.00 | 84.50 | 84.70 | 84.70 | 30,478.00 | 36,000.00 |
| 08/05/2025 | 85.75 | 85.75 | 84.50 | 84.50 | 84.50 | 7,680.00 | 9,000.00 |
| 08/04/2025 | 85.25 | 85.25 | 85.15 | 85.25 | 85.25 | 24,713.50 | 29,000.00 |
| 08/01/2025 | 84.75 | 84.75 | 84.75 | 85.30 | 85.30 | 6,780.00 | 8,000.00 |
| 07/31/2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 850.00 | 1,000.00 |
| 07/30/2025 | 85.00 | 85.25 | 84.46 | 85.25 | 85.25 | 178,676.60 | 210,000.00 |
| 07/29/2025 | 84.80 | 85.00 | 84.50 | 85.00 | 85.00 | 6,783.00 | 8,000.00 |
| 07/28/2025 | 85.20 | 85.25 | 85.20 | 85.20 | 85.20 | 23,869.50 | 28,000.00 |
| 07/25/2025 | 84.50 | 85.03 | 84.25 | 85.15 | 85.15 | 50,729.90 | 60,000.00 |
| 07/24/2025 | 85.50 | 85.50 | 84.21 | 85.00 | 85.00 | 85,382.50 | 101,000.00 |
| 07/23/2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2,565.00 | 3,000.00 |
| 07/22/2025 | 84.50 | 85.25 | 84.50 | 84.50 | 84.50 | 26,385.00 | 31,000.00 |
| 07/21/2025 | 85.00 | 85.00 | 84.75 | 84.75 | 84.75 | 6,790.00 | 8,000.00 |
| 07/18/2025 | 84.30 | 85.21 | 83.80 | 85.40 | 85.40 | 50,471.60 | 60,000.00 |
| 07/17/2025 | 84.78 | 84.78 | 84.50 | 83.80 | 83.80 | 12,687.80 | 15,000.00 |
| 07/16/2025 | 84.80 | 85.00 | 84.50 | 84.70 | 84.70 | 46,571.00 | 55,000.00 |
| 07/15/2025 | 85.00 | 85.83 | 84.10 | 84.50 | 84.50 | 34,698.80 | 41,000.00 |
| 07/14/2025 | 85.10 | 85.10 | 84.50 | 84.25 | 84.25 | 29,658.50 | 35,000.00 |
| 07/11/2025 | 84.50 | 85.25 | 84.50 | 85.10 | 85.10 | 23,769.00 | 28,000.00 |
| 07/10/2025 | 85.80 | 86.00 | 85.50 | 84.50 | 84.50 | 62,711.40 | 73,000.00 |
| 07/08/2025 | 85.50 | 85.50 | 85.50 | 84.35 | 84.35 | 5,985.00 | 7,000.00 |
| 07/07/2025 | 84.25 | 85.00 | 84.25 | 85.00 | 85.00 | 14,435.00 | 17,000.00 |
| 07/04/2025 | 84.75 | 85.00 | 84.50 | 84.00 | 84.00 | 28,765.00 | 34,000.00 |
| 07/03/2025 | 85.80 | 85.80 | 83.66 | 84.95 | 84.95 | 47,001.00 | 56,000.00 |
| 07/02/2025 | 84.30 | 84.60 | 84.00 | 84.50 | 84.50 | 16,040.00 | 19,000.00 |
| 07/01/2025 | 84.05 | 84.89 | 84.00 | 84.84 | 84.84 | 43,115.90 | 51,000.00 |
| 06/30/2025 | 85.50 | 85.50 | 83.20 | 84.50 | 84.50 | 87,440.30 | 104,000.00 |
| 06/27/2025 | 84.50 | 84.80 | 84.30 | 84.80 | 84.80 | 104,159.90 | 123,000.00 |
| 06/26/2025 | 84.40 | 84.40 | 84.15 | 84.40 | 84.40 | 26,976.00 | 32,000.00 |
| 06/25/2025 | 84.00 | 84.00 | 84.00 | 84.45 | 84.45 | 10,080.00 | 12,000.00 |
| 06/24/2025 | 83.25 | 83.50 | 83.25 | 83.30 | 83.30 | 0.00 | 0.00 |
| 06/23/2025 | 83.25 | 83.50 | 83.25 | 83.30 | 83.30 | 22,523.00 | 27,000.00 |
| 06/19/2025 | 82.70 | 84.10 | 82.70 | 84.05 | 84.05 | 49,549.00 | 59,000.00 |
| 06/18/2025 | 83.30 | 84.50 | 83.20 | 84.00 | 84.00 | 126,940.50 | 152,000.00 |
| 06/17/2025 | 84.50 | 85.95 | 84.00 | 83.55 | 83.55 | 51,786.40 | 61,000.00 |
| 06/13/2025 | 84.70 | 86.00 | 84.40 | 85.90 | 85.90 | 73,133.60 | 86,000.00 |
| 06/12/2025 | 83.00 | 84.00 | 83.00 | 83.50 | 83.50 | 25,002.20 | 30,000.00 |
| 06/11/2025 | 83.00 | 83.89 | 82.00 | 83.70 | 83.70 | 175,246.50 | 210,000.00 |
| 06/10/2025 | 83.80 | 85.00 | 83.80 | 84.00 | 84.00 | 14,436.80 | 17,000.00 |
| 06/09/2025 | 83.95 | 84.13 | 83.95 | 83.80 | 83.80 | 15,112.80 | 18,000.00 |
| 06/06/2025 | 85.95 | 85.95 | 84.00 | 83.95 | 83.95 | 42,969.50 | 51,000.00 |
| 06/05/2025 | 83.55 | 0.00 | 0.00 | 84.01 | 84.01 | 0.00 | 0.00 |
| 06/04/2025 | 83.20 | 84.39 | 83.20 | 83.55 | 83.55 | 10,027.40 | 12,000.00 |
| 06/03/2025 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 10,090.00 | 12,000.00 |
| 06/02/2025 | 84.00 | 86.00 | 84.00 | 85.70 | 85.70 | 23,723.00 | 28,000.00 |
| 05/30/2025 | 84.80 | 84.80 | 84.00 | 85.45 | 85.45 | 5,048.00 | 6,000.00 |
| 05/29/2025 | 83.55 | 83.55 | 83.55 | 84.00 | 84.00 | 1,671.00 | 2,000.00 |
| 05/28/2025 | 87.00 | 87.00 | 83.50 | 84.00 | 84.00 | 69,826.30 | 83,000.00 |
| 05/27/2025 | 86.00 | 86.00 | 84.50 | 85.00 | 85.00 | 60,131.90 | 71,000.00 |
| 05/26/2025 | 86.00 | 86.00 | 85.00 | 84.75 | 84.75 | 1,710.00 | 2,000.00 |
| 05/23/2025 | 83.75 | 88.66 | 83.75 | 85.00 | 85.00 | 99,514.30 | 114,000.00 |
| 05/22/2025 | 84.00 | 85.16 | 84.00 | 84.00 | 84.00 | 43,895.00 | 52,000.00 |
| 05/21/2025 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | 5,093.80 | 6,000.00 |
| 05/20/2025 | 85.00 | 85.35 | 85.00 | 85.00 | 85.00 | 28,921.50 | 34,000.00 |
| 05/19/2025 | 85.31 | 85.35 | 85.00 | 85.35 | 85.35 | 30,700.70 | 36,000.00 |
| 05/16/2025 | 86.50 | 86.50 | 85.00 | 85.50 | 85.50 | 63,110.00 | 73,000.00 |
| 05/15/2025 | 86.00 | 87.00 | 84.50 | 84.00 | 84.00 | 81,067.30 | 95,000.00 |
| 05/14/2025 | 85.90 | 85.90 | 83.50 | 85.00 | 85.00 | 17,763.00 | 21,000.00 |
| 05/13/2025 | 83.50 | 86.00 | 83.05 | 85.00 | 85.00 | 35,889.70 | 42,000.00 |
| 05/12/2025 | 86.00 | 86.00 | 86.00 | 83.30 | 83.30 | 860.00 | 1,000.00 |
| 05/09/2025 | 86.00 | 86.00 | 82.50 | 82.50 | 82.50 | 27,339.00 | 32,000.00 |
| 05/08/2025 | 86.00 | 86.00 | 85.45 | 85.00 | 85.00 | 43,841.50 | 51,000.00 |
| 05/07/2025 | 85.50 | 88.00 | 85.50 | 88.22 | 88.22 | 85,655.40 | 99,000.00 |
| 05/06/2025 | 85.00 | 85.00 | 83.93 | 85.50 | 85.50 | 60,653.50 | 72,000.00 |
| 05/05/2025 | 84.50 | 86.00 | 83.75 | 85.50 | 85.50 | 51,340.00 | 61,000.00 |
| 04/30/2025 | 85.00 | 85.00 | 84.60 | 83.89 | 83.89 | 8,476.60 | 10,000.00 |
| 04/29/2025 | 86.00 | 86.00 | 84.04 | 87.00 | 87.00 | 16,320.40 | 19,000.00 |
| 04/28/2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 33,945.00 | 31,000.00 |
| 04/25/2025 | 109.00 | 110.50 | 109.00 | 109.25 | 109.25 | 21,880.00 | 20,000.00 |
| 04/24/2025 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | 3,385.00 | 3,000.00 |
| 04/23/2025 | 112.00 | 112.20 | 110.00 | 112.20 | 112.20 | 18,807.50 | 17,000.00 |
| 04/22/2025 | 109.00 | 112.35 | 107.50 | 110.00 | 110.00 | 104,217.50 | 1,000.00 |
| 04/21/2025 | 107.50 | 110.50 | 107.50 | 110.50 | 110.50 | 5,483.00 | 5,000.00 |
| 04/16/2025 | 111.00 | 111.00 | 109.10 | 109.95 | 109.95 | 6,621.00 | 6,000.00 |
| 04/15/2025 | 106.00 | 107.30 | 106.00 | 107.30 | 107.30 | 25,502.00 | 24,000.00 |
| 04/14/2025 | 110.35 | 111.00 | 106.75 | 106.80 | 106.80 | 27,223.00 | 25,000.00 |
| 04/11/2025 | 110.00 | 110.35 | 110.00 | 110.35 | 110.35 | 4,407.00 | 4,000.00 |
| 04/10/2025 | 110.00 | 111.00 | 110.00 | 108.00 | 108.00 | 7,750.00 | 7,000.00 |
| 04/09/2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1,085.00 | 1,000.00 |
| 04/08/2025 | 106.00 | 106.50 | 106.00 | 106.15 | 106.15 | 47,851.50 | 45,000.00 |
| 04/07/2025 | 106.00 | 108.00 | 106.00 | 106.50 | 106.50 | 12,820.00 | 12,000.00 |
| 04/04/2025 | 109.00 | 109.00 | 108.80 | 110.00 | 110.00 | 25,036.00 | 23,000.00 |
| 04/03/2025 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 36,930.00 | 34,000.00 |
| 04/01/2025 | 109.00 | 109.00 | 109.00 | 108.50 | 108.50 | 2,180.00 | 2,000.00 |
| 03/31/2025 | 110.00 | 0.00 | 0.00 | 110.00 | 110.00 | 0.00 | 0.00 |
| 03/28/2025 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | 26,295.00 | 24,000.00 |
| 03/27/2025 | 109.50 | 110.00 | 109.50 | 111.00 | 111.00 | 6,589.00 | 6,000.00 |
| 03/26/2025 | 109.00 | 109.00 | 109.00 | 109.50 | 109.50 | 4,360.00 | 4,000.00 |
| 03/25/2025 | 107.50 | 109.50 | 107.50 | 109.50 | 109.50 | 14,076.00 | 13,000.00 |
| 03/21/2025 | 107.50 | 107.90 | 107.50 | 109.50 | 109.50 | 3,229.00 | 3,000.00 |
| 03/20/2025 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 177,105.00 | 164,000.00 |
| 03/19/2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 2,170.00 | 2,000.00 |
| 03/18/2025 | 109.10 | 109.10 | 109.10 | 109.00 | 109.00 | 7,637.00 | 7,000.00 |
| 03/17/2025 | 107.75 | 109.60 | 107.75 | 109.25 | 109.25 | 193,745.00 | 178,000.00 |
| 03/14/2025 | 106.50 | 107.75 | 106.50 | 107.75 | 107.75 | 69,694.50 | 65,000.00 |
| 03/13/2025 | 107.90 | 107.90 | 107.00 | 107.25 | 107.25 | 12,874.00 | 12,000.00 |
| 03/12/2025 | 106.75 | 0.00 | 0.00 | 107.25 | 107.25 | 0.00 | 0.00 |
| 03/11/2025 | 109.00 | 0.00 | 0.00 | 106.75 | 106.75 | 0.00 | 0.00 |
| 03/10/2025 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 34,387.50 | 32,000.00 |
| 03/07/2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 6,540.00 | 6,000.00 |
| 03/06/2025 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 125,886.50 | 118,000.00 |
| 03/05/2025 | 106.00 | 106.95 | 106.00 | 106.95 | 106.95 | 27,788.00 | 26,000.00 |
| 02/28/2025 | 106.65 | 107.50 | 106.65 | 110.00 | 110.00 | 28,860.00 | 27,000.00 |
| 02/27/2025 | 106.60 | 108.00 | 106.60 | 106.80 | 106.80 | 15,033.00 | 14,000.00 |
| 02/26/2025 | 107.30 | 107.30 | 106.60 | 106.80 | 106.80 | 25,649.00 | 24,000.00 |
| 02/25/2025 | 107.90 | 107.90 | 106.50 | 107.25 | 107.25 | 9,655.00 | 9,000.00 |
| 02/24/2025 | 107.60 | 107.60 | 107.60 | 107.25 | 107.25 | 60,256.00 | 56,000.00 |
| 02/21/2025 | 107.00 | 108.50 | 107.00 | 107.75 | 107.75 | 43,197.00 | 40,000.00 |
| 02/20/2025 | 107.50 | 108.10 | 107.50 | 108.00 | 108.00 | 18,305.00 | 17,000.00 |
| 02/19/2025 | 108.50 | 0.00 | 0.00 | 107.50 | 107.50 | 0.00 | 0.00 |
| 02/18/2025 | 107.75 | 0.00 | 0.00 | 108.50 | 108.50 | 0.00 | 0.00 |
| 02/17/2025 | 109.00 | 109.00 | 107.00 | 107.75 | 107.75 | 5,400.00 | 5,000.00 |
| 02/14/2025 | 111.70 | 111.70 | 107.50 | 108.75 | 108.75 | 16,359.00 | 15,000.00 |
| 02/13/2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 65,900.00 | 61,000.00 |
| 02/12/2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 17,420.00 | 16,000.00 |
| 02/11/2025 | 110.00 | 110.00 | 108.40 | 108.40 | 108.40 | 161,685.00 | 148,000.00 |
| 02/10/2025 | 105.05 | 110.00 | 105.05 | 108.70 | 108.70 | 51,011.50 | 47,000.00 |
| 02/07/2025 | 109.50 | 0.00 | 0.00 | 109.50 | 109.50 | 0.00 | 0.00 |
| 02/06/2025 | 107.00 | 110.00 | 107.00 | 109.50 | 109.50 | 9,707.00 | 9,000.00 |
| 02/05/2025 | 107.40 | 0.00 | 0.00 | 106.05 | 106.05 | 0.00 | 0.00 |
| 02/04/2025 | 110.00 | 110.00 | 107.05 | 107.40 | 107.40 | 75,933.00 | 70,000.00 |
| 02/03/2025 | 109.00 | 0.00 | 0.00 | 109.10 | 109.10 | 0.00 | 0.00 |
| 01/31/2025 | 108.90 | 108.90 | 108.90 | 109.00 | 109.00 | 2,178.00 | 2,000.00 |
| 01/30/2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 20,710.00 | 19,000.00 |
| 01/29/2025 | 108.00 | 108.00 | 107.50 | 107.85 | 107.85 | 25,840.00 | 24,000.00 |
| 01/28/2025 | 108.25 | 0.00 | 0.00 | 111.50 | 111.50 | 0.00 | 0.00 |
| 01/27/2025 | 109.00 | 0.00 | 0.00 | 108.25 | 108.25 | 0.00 | 0.00 |
| 01/24/2025 | 107.90 | 108.50 | 107.90 | 109.00 | 109.00 | 16,200.00 | 15,000.00 |
| 01/23/2025 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 21,510.00 | 20,000.00 |
| 01/22/2025 | 109.00 | 109.00 | 107.00 | 107.05 | 107.05 | 218,939.50 | 204,000.00 |
| 01/21/2025 | 107.50 | 107.50 | 107.50 | 108.00 | 108.00 | 5,375.00 | 5,000.00 |
| 01/20/2025 | 107.00 | 107.00 | 107.00 | 107.40 | 107.40 | 75,970.00 | 71,000.00 |
| 01/17/2025 | 108.70 | 108.70 | 106.50 | 106.50 | 106.50 | 24,691.00 | 23,000.00 |
| 01/16/2025 | 107.90 | 107.90 | 106.00 | 107.70 | 107.70 | 15,004.00 | 14,000.00 |
| 01/15/2025 | 107.70 | 107.70 | 107.00 | 107.55 | 107.55 | 45,109.00 | 42,000.00 |
| 01/14/2025 | 107.50 | 107.50 | 107.25 | 107.00 | 107.00 | 130,954.00 | 122,000.00 |
| 01/13/2025 | 108.00 | 108.00 | 108.00 | 108.50 | 108.50 | 2,160.00 | 2,000.00 |
| 01/10/2025 | 107.50 | 108.00 | 106.90 | 107.50 | 107.50 | 97,296.00 | 91,000.00 |
| 01/09/2025 | 107.30 | 107.30 | 106.75 | 106.75 | 106.75 | 24,608.00 | 23,000.00 |
| 01/08/2025 | 107.15 | 107.15 | 106.85 | 106.85 | 106.85 | 48,115.50 | 45,000.00 |
| 01/07/2025 | 107.40 | 107.40 | 107.25 | 106.70 | 106.70 | 34,360.50 | 32,000.00 |
| 01/06/2025 | 107.00 | 107.00 | 107.00 | 107.50 | 107.50 | 16,050.00 | 15,000.00 |
| 01/03/2025 | 106.55 | 106.95 | 106.55 | 106.75 | 106.75 | 21,374.00 | 20,000.00 |
| 01/02/2025 | 106.50 | 106.50 | 106.50 | 107.00 | 107.00 | 1,065.00 | 1,000.00 |
| 12/30/2024 | 107.00 | 107.00 | 105.75 | 105.75 | 105.75 | 8,525.00 | 8,000.00 |
| 12/27/2024 | 106.65 | 106.65 | 105.00 | 105.60 | 105.60 | 31,915.50 | 30,000.00 |
| 12/26/2024 | 106.75 | 106.75 | 105.00 | 106.75 | 106.75 | 53,752.50 | 51,000.00 |
| 12/24/2024 | 107.00 | 107.00 | 107.00 | 106.00 | 106.00 | 0.00 | 0.00 |
| 12/23/2024 | 107.00 | 107.00 | 107.00 | 106.00 | 106.00 | 2,140.00 | 2,000.00 |
| 12/20/2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 8,560.00 | 8,000.00 |
| 12/19/2024 | 107.00 | 107.00 | 107.00 | 106.00 | 106.00 | 20,330.00 | 19,000.00 |
| 12/18/2024 | 104.00 | 106.00 | 104.00 | 107.00 | 107.00 | 18,890.00 | 18,000.00 |
| 12/17/2024 | 107.20 | 107.50 | 104.50 | 107.50 | 107.50 | 9,596.50 | 9,000.00 |
| 12/16/2024 | 105.50 | 107.00 | 105.50 | 107.25 | 107.25 | 28,815.00 | 27,000.00 |
| 12/13/2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 12,888.00 | 12,000.00 |
| 12/12/2024 | 105.50 | 105.50 | 105.50 | 106.70 | 106.70 | 5,275.00 | 5,000.00 |
| 12/11/2024 | 107.50 | 0.00 | 0.00 | 106.60 | 106.60 | 0.00 | 0.00 |
| 12/10/2024 | 106.50 | 106.50 | 106.50 | 107.50 | 107.50 | 7,455.00 | 7,000.00 |
| 12/09/2024 | 107.65 | 107.65 | 105.00 | 107.50 | 107.50 | 118,591.00 | 111,000.00 |
| 12/06/2024 | 106.25 | 106.25 | 106.25 | 105.85 | 105.85 | 2,125.00 | 2,000.00 |
| 12/05/2024 | 107.00 | 108.00 | 107.00 | 107.75 | 107.75 | 66,817.50 | 62,000.00 |
| 12/04/2024 | 107.70 | 107.70 | 107.50 | 107.75 | 107.75 | 61,377.00 | 57,000.00 |
| 12/03/2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 48,487.50 | 45,000.00 |
| 12/02/2024 | 108.00 | 108.00 | 107.75 | 107.75 | 107.75 | 22,662.50 | 21,000.00 |
| 11/29/2024 | 108.30 | 108.30 | 107.50 | 107.70 | 107.70 | 96,150.50 | 89,000.00 |
| 11/28/2024 | 108.25 | 108.25 | 107.50 | 108.00 | 108.00 | 58,417.50 | 54,000.00 |
| 11/27/2024 | 108.00 | 108.30 | 107.35 | 108.30 | 108.30 | 37,892.50 | 35,000.00 |
| 11/26/2024 | 108.00 | 0.00 | 0.00 | 108.40 | 108.40 | 0.00 | 0.00 |
| 11/25/2024 | 107.75 | 108.00 | 107.50 | 108.00 | 108.00 | 22,640.00 | 21,000.00 |
| 11/22/2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 3,247.50 | 3,000.00 |
| 11/21/2024 | 107.00 | 108.75 | 106.50 | 108.20 | 108.20 | 170,951.00 | 158,000.00 |
| 11/20/2024 | 108.20 | 108.45 | 108.20 | 107.85 | 107.85 | 56,269.00 | 52,000.00 |
| 11/19/2024 | 108.45 | 108.50 | 108.20 | 108.40 | 108.40 | 55,307.50 | 51,000.00 |
| 11/15/2024 | 109.00 | 111.70 | 108.60 | 108.00 | 108.00 | 17,733.00 | 16,000.00 |
| 11/14/2024 | 107.70 | 108.90 | 107.70 | 108.20 | 108.20 | 39,948.00 | 37,000.00 |
| 11/13/2024 | 107.75 | 107.85 | 107.60 | 107.50 | 107.50 | 66,736.50 | 62,000.00 |
| 11/12/2024 | 106.60 | 107.75 | 106.60 | 107.75 | 107.75 | 10,720.50 | 10,000.00 |
| 11/11/2024 | 105.80 | 107.50 | 105.70 | 107.30 | 107.30 | 71,388.00 | 67,000.00 |
| 11/08/2024 | 106.50 | 107.25 | 106.00 | 106.50 | 106.50 | 183,839.00 | 173,000.00 |
| 11/07/2024 | 107.00 | 107.15 | 107.00 | 105.75 | 105.75 | 18,197.50 | 17,000.00 |
| 11/06/2024 | 107.40 | 107.40 | 107.30 | 107.00 | 107.00 | 12,879.00 | 12,000.00 |
| 11/05/2024 | 108.00 | 108.00 | 106.05 | 107.50 | 107.50 | 24,604.00 | 23,000.00 |
| 11/04/2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 49,323.00 | 46,000.00 |
| 11/01/2024 | 107.30 | 107.50 | 107.00 | 107.50 | 107.50 | 22,531.00 | 21,000.00 |
| 10/31/2024 | 107.50 | 107.50 | 107.00 | 107.30 | 107.30 | 39,610.00 | 37,000.00 |
| 10/30/2024 | 107.00 | 108.90 | 107.00 | 107.00 | 107.00 | 110,424.00 | 103,000.00 |
| 10/29/2024 | 109.50 | 109.50 | 106.00 | 107.00 | 107.00 | 17,105.00 | 16,000.00 |
| 10/28/2024 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | 4,490.00 | 4,000.00 |
| 10/25/2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 10,040.00 | 9,000.00 |
| 10/24/2024 | 112.00 | 112.95 | 111.00 | 111.00 | 111.00 | 47,324.50 | 42,000.00 |
| 10/23/2024 | 112.90 | 112.90 | 110.75 | 112.95 | 112.95 | 16,634.00 | 15,000.00 |
| 10/22/2024 | 110.70 | 113.25 | 110.70 | 113.00 | 113.00 | 13,523.50 | 12,000.00 |
| 10/21/2024 | 114.20 | 114.20 | 111.10 | 113.00 | 113.00 | 128,358.00 | 115,000.00 |
| 10/18/2024 | 111.40 | 112.45 | 110.90 | 113.90 | 113.90 | 44,515.50 | 40,000.00 |
| 10/17/2024 | 111.65 | 113.50 | 111.00 | 110.90 | 110.90 | 371,820.00 | 331,000.00 |
| 10/16/2024 | 115.00 | 115.00 | 112.90 | 112.90 | 112.90 | 137,654.50 | 120,000.00 |
| 10/15/2024 | 113.40 | 115.40 | 113.40 | 114.25 | 114.25 | 96,075.00 | 84,000.00 |
| 10/14/2024 | 112.50 | 113.45 | 112.50 | 113.40 | 113.40 | 155,249.50 | 137,000.00 |
| 10/10/2024 | 113.00 | 113.85 | 112.50 | 112.50 | 112.50 | 49,808.50 | 44,000.00 |
| 10/09/2024 | 113.00 | 113.80 | 112.00 | 113.80 | 113.80 | 191,994.00 | 170,000.00 |
| 10/08/2024 | 112.25 | 112.90 | 112.25 | 112.90 | 112.90 | 198,684.50 | 176,000.00 |
| 10/07/2024 | 113.45 | 113.45 | 112.75 | 112.75 | 112.75 | 13,541.50 | 12,000.00 |
| 10/04/2024 | 112.20 | 116.30 | 112.10 | 112.45 | 112.45 | 227,698.50 | 202,000.00 |
| 10/03/2024 | 116.00 | 117.75 | 111.60 | 111.60 | 111.60 | 267,783.00 | 232,000.00 |
| 10/02/2024 | 115.00 | 116.20 | 115.00 | 116.20 | 116.20 | 29,912.00 | 26,000.00 |
| 10/01/2024 | 113.00 | 118.50 | 113.00 | 116.00 | 116.00 | 327,871.50 | 284,000.00 |
| 09/30/2024 | 113.80 | 113.80 | 112.50 | 113.00 | 113.00 | 64,663.50 | 57,000.00 |
| 09/27/2024 | 112.00 | 113.50 | 112.00 | 113.00 | 113.00 | 67,705.00 | 60,000.00 |
| 09/26/2024 | 113.00 | 116.80 | 113.00 | 113.80 | 113.80 | 118,708.00 | 104,000.00 |
| 09/25/2024 | 111.90 | 114.00 | 111.90 | 113.00 | 113.00 | 97,520.50 | 86,000.00 |
| 09/24/2024 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 215,101.50 | 193,000.00 |
| 09/23/2024 | 111.85 | 111.85 | 109.10 | 109.10 | 109.10 | 189,557.00 | 170,000.00 |
| 09/20/2024 | 111.90 | 111.90 | 110.90 | 112.00 | 112.00 | 92,603.00 | 83,000.00 |
| 09/19/2024 | 111.00 | 111.25 | 110.00 | 110.75 | 110.75 | 109,621.00 | 99,000.00 |
| 09/18/2024 | 111.80 | 114.50 | 110.00 | 111.00 | 111.00 | 161,766.00 | 145,000.00 |
| 09/17/2024 | 111.50 | 112.95 | 110.50 | 111.80 | 111.80 | 135,076.00 | 121,000.00 |
| 09/16/2024 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | 33,255.00 | 30,000.00 |
| 09/13/2024 | 110.10 | 111.00 | 109.00 | 109.00 | 109.00 | 41,675.00 | 38,000.00 |
| 09/12/2024 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | 93,495.00 | 85,000.00 |
| 09/11/2024 | 110.50 | 111.00 | 110.00 | 109.90 | 109.90 | 384,228.50 | 349,000.00 |
| 09/10/2024 | 109.35 | 111.00 | 109.35 | 110.00 | 110.00 | 64,726.00 | 59,000.00 |
| 09/09/2024 | 110.00 | 110.20 | 109.00 | 110.00 | 110.00 | 57,139.00 | 52,000.00 |
| 09/06/2024 | 110.60 | 110.60 | 110.00 | 110.20 | 110.20 | 47,378.00 | 43,000.00 |
| 09/05/2024 | 110.55 | 114.50 | 110.00 | 114.50 | 114.50 | 107,027.00 | 96,000.00 |
| 09/04/2024 | 107.25 | 109.75 | 107.25 | 110.40 | 110.40 | 39,485.00 | 36,000.00 |
| 09/03/2024 | 111.20 | 111.20 | 110.45 | 110.45 | 110.45 | 160,749.00 | 145,000.00 |
| 09/02/2024 | 115.00 | 115.00 | 110.90 | 110.90 | 110.90 | 37,747.00 | 34,000.00 |
| 08/30/2024 | 111.00 | 114.00 | 107.00 | 110.15 | 110.15 | 93,392.00 | 83,000.00 |
| 08/29/2024 | 109.70 | 109.70 | 109.70 | 109.80 | 109.80 | 37,298.00 | 34,000.00 |
| 08/28/2024 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 51,371.00 | 47,000.00 |
| 08/27/2024 | 109.00 | 109.15 | 108.75 | 109.00 | 109.00 | 94,841.00 | 87,000.00 |
| 08/26/2024 | 109.50 | 109.50 | 109.00 | 109.15 | 109.15 | 26,190.00 | 24,000.00 |
| 08/23/2024 | 109.80 | 109.80 | 109.00 | 109.00 | 109.00 | 13,144.00 | 12,000.00 |
| 08/22/2024 | 107.90 | 108.45 | 107.90 | 109.90 | 109.90 | 47,671.50 | 44,000.00 |
| 08/21/2024 | 108.45 | 108.45 | 108.45 | 108.40 | 108.40 | 0.00 | 0.00 |
| 08/20/2024 | 108.45 | 108.45 | 108.45 | 108.40 | 108.40 | 18,436.50 | 17,000.00 |
| 08/19/2024 | 108.50 | 108.50 | 108.25 | 108.50 | 108.50 | 8,673.50 | 8,000.00 |
| 08/16/2024 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 44,039.00 | 41,000.00 |
| 08/15/2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 94,490.00 | 88,000.00 |
| 08/14/2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 73,420.00 | 68,000.00 |
| 08/13/2024 | 108.40 | 108.40 | 108.00 | 108.00 | 108.00 | 5,404.00 | 5,000.00 |
| 08/12/2024 | 107.60 | 108.00 | 107.50 | 108.00 | 108.00 | 23,670.00 | 22,000.00 |
| 08/09/2024 | 107.40 | 107.40 | 107.40 | 108.40 | 108.40 | 5,370.00 | 5,000.00 |
| 08/08/2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 22,669.50 | 21,000.00 |
| 08/07/2024 | 108.00 | 108.00 | 106.50 | 107.90 | 107.90 | 24,599.00 | 23,000.00 |
| 08/06/2024 | 107.50 | 107.50 | 106.80 | 106.80 | 106.80 | 28,911.50 | 27,000.00 |
| 08/05/2024 | 108.40 | 108.40 | 107.50 | 108.25 | 108.25 | 0.00 | 0.00 |
| 08/02/2024 | 108.40 | 108.40 | 107.50 | 108.25 | 108.25 | 19,441.50 | 18,000.00 |
| 08/01/2024 | 106.10 | 107.45 | 106.10 | 107.45 | 107.45 | 32,191.50 | 30,000.00 |
| 07/31/2024 | 108.50 | 108.50 | 105.80 | 107.15 | 107.15 | 23,477.50 | 22,000.00 |
| 07/30/2024 | 107.50 | 107.50 | 105.50 | 106.00 | 106.00 | 18,027.50 | 17,000.00 |
| 07/29/2024 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | 11,735.00 | 11,000.00 |
| 07/26/2024 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 6,465.00 | 6,000.00 |
| 07/25/2024 | 108.95 | 109.50 | 107.50 | 109.50 | 109.50 | 14,098.50 | 13,000.00 |
| 07/24/2024 | 108.30 | 108.30 | 106.90 | 107.45 | 107.45 | 130,159.50 | 121,000.00 |
| 07/23/2024 | 107.20 | 107.75 | 106.90 | 107.20 | 107.20 | 52,429.50 | 49,000.00 |
| 07/22/2024 | 107.95 | 107.95 | 106.80 | 106.90 | 106.90 | 19,300.00 | 18,000.00 |
| 07/19/2024 | 107.75 | 107.75 | 106.95 | 107.65 | 107.65 | 8,579.00 | 8,000.00 |
| 07/18/2024 | 107.45 | 107.60 | 103.50 | 107.45 | 107.45 | 34,298.00 | 32,000.00 |
| 07/17/2024 | 107.90 | 107.90 | 107.55 | 107.60 | 107.60 | 8,615.00 | 8,000.00 |
| 07/16/2024 | 107.85 | 107.85 | 105.00 | 106.50 | 106.50 | 168,169.50 | 158,000.00 |
| 07/15/2024 | 107.90 | 107.90 | 105.55 | 105.55 | 105.55 | 139,594.50 | 132,000.00 |
| 07/12/2024 | 107.95 | 107.95 | 106.00 | 106.00 | 106.00 | 65,374.00 | 61,000.00 |
| 07/11/2024 | 107.65 | 107.65 | 107.00 | 107.25 | 107.25 | 85,955.00 | 80,000.00 |
| 07/10/2024 | 106.00 | 107.50 | 105.50 | 106.00 | 106.00 | 0.00 | 0.00 |
| 07/08/2024 | 106.00 | 107.50 | 105.50 | 106.00 | 106.00 | 44,644.00 | 42,000.00 |
| 07/05/2024 | 108.50 | 108.50 | 106.75 | 107.50 | 107.50 | 6,487.50 | 6,000.00 |
| 07/04/2024 | 106.95 | 106.95 | 106.60 | 106.75 | 106.75 | 82,119.00 | 77,000.00 |
| 07/03/2024 | 106.80 | 108.50 | 105.50 | 105.50 | 105.50 | 144,703.00 | 136,000.00 |
| 07/02/2024 | 106.00 | 0.00 | 0.00 | 106.40 | 106.40 | 0.00 | 0.00 |
| 07/01/2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 38,100.00 | 36,000.00 |
| 06/28/2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 30,841.50 | 29,000.00 |
| 06/27/2024 | 104.55 | 105.30 | 104.00 | 106.50 | 106.50 | 33,378.50 | 32,000.00 |
| 06/26/2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 28,660.00 | 27,000.00 |
| 06/25/2024 | 107.00 | 107.00 | 105.50 | 106.75 | 106.75 | 5,330.50 | 5,000.00 |
| 06/24/2024 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 74,560.00 | 70,000.00 |
| 06/19/2024 | 108.95 | 109.00 | 106.50 | 106.10 | 106.10 | 79,381.50 | 74,000.00 |
| 06/18/2024 | 108.00 | 108.00 | 108.00 | 107.90 | 107.90 | 1,080.00 | 1,000.00 |
| 06/14/2024 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 41,985.00 | 39,000.00 |
| 06/13/2024 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 6,460.00 | 6,000.00 |
| 06/12/2024 | 106.00 | 107.45 | 106.00 | 106.40 | 106.40 | 37,308.50 | 35,000.00 |
| 06/11/2024 | 108.00 | 108.00 | 107.00 | 107.60 | 107.60 | 27,953.50 | 26,000.00 |
| 06/10/2024 | 105.00 | 105.00 | 105.00 | 107.90 | 107.90 | 0.00 | 0.00 |
| 06/07/2024 | 105.00 | 105.00 | 105.00 | 107.90 | 107.90 | 4,200.00 | 4,000.00 |
| 06/06/2024 | 106.50 | 108.00 | 106.50 | 107.90 | 107.90 | 11,790.00 | 11,000.00 |
| 06/05/2024 | 108.35 | 108.35 | 105.00 | 108.00 | 108.00 | 0.00 | 0.00 |
| 06/04/2024 | 108.35 | 108.35 | 105.00 | 108.00 | 108.00 | 104,022.50 | 97,000.00 |
| 06/03/2024 | 106.50 | 108.00 | 106.50 | 108.15 | 108.15 | 7,527.00 | 7,000.00 |
| 05/31/2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4,280.00 | 4,000.00 |
| 05/30/2024 | 108.10 | 108.65 | 108.00 | 107.90 | 107.90 | 77,937.00 | 72,000.00 |
| 05/29/2024 | 108.55 | 108.55 | 107.00 | 108.35 | 108.35 | 116,428.50 | 108,000.00 |
| 05/28/2024 | 108.95 | 108.95 | 108.95 | 108.00 | 108.00 | 1,089.50 | 1,000.00 |
| 05/27/2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 41,517.00 | 39,000.00 |
| 05/24/2024 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 18,618.00 | 17,000.00 |
| 05/23/2024 | 111.40 | 111.40 | 109.80 | 109.90 | 109.90 | 12,111.00 | 11,000.00 |
| 05/22/2024 | 110.00 | 111.00 | 110.00 | 111.60 | 111.60 | 0.00 | 0.00 |
| 05/21/2024 | 110.00 | 111.00 | 110.00 | 111.60 | 111.60 | 6,638.00 | 6,000.00 |
| 05/20/2024 | 108.30 | 108.40 | 107.70 | 107.60 | 107.60 | 64,819.50 | 60,000.00 |
| 05/17/2024 | 109.50 | 109.50 | 107.30 | 107.75 | 107.75 | 82,280.00 | 76,000.00 |
| 05/16/2024 | 108.40 | 0.00 | 0.00 | 109.20 | 109.20 | 0.00 | 0.00 |
| 05/15/2024 | 110.00 | 110.00 | 108.40 | 108.40 | 108.40 | 10,888.00 | 10,000.00 |
| 05/14/2024 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 20,700.00 | 19,000.00 |
| 05/13/2024 | 110.20 | 110.20 | 109.00 | 109.00 | 109.00 | 7,676.00 | 7,000.00 |
| 05/10/2024 | 107.00 | 109.00 | 107.00 | 108.90 | 108.90 | 43,405.00 | 40,000.00 |
| 05/09/2024 | 108.80 | 108.80 | 108.00 | 108.00 | 108.00 | 6,498.00 | 6,000.00 |
| 05/08/2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 54,145.00 | 50,000.00 |
| 05/07/2024 | 108.10 | 108.10 | 106.00 | 108.00 | 108.00 | 9,686.00 | 9,000.00 |
| 05/06/2024 | 108.60 | 108.60 | 107.50 | 108.00 | 108.00 | 52,915.00 | 49,000.00 |
| 05/03/2024 | 108.00 | 108.60 | 108.00 | 108.60 | 108.60 | 68,324.00 | 63,000.00 |
| 05/02/2024 | 107.60 | 108.95 | 107.60 | 108.50 | 108.50 | 14,123.00 | 13,000.00 |
| 04/30/2024 | 108.95 | 108.95 | 108.70 | 108.95 | 108.95 | 26,105.50 | 24,000.00 |
| 04/29/2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 6,600.00 | 6,000.00 |
| 04/26/2024 | 115.50 | 120.00 | 113.00 | 113.75 | 113.75 | 0.00 | 0.00 |
| 04/25/2024 | 115.50 | 120.00 | 113.00 | 113.75 | 113.75 | 24,374.00 | 21,000.00 |
| 04/24/2024 | 112.00 | 114.75 | 112.00 | 114.00 | 114.00 | 17,105.00 | 15,000.00 |
| 04/23/2024 | 114.00 | 115.00 | 113.85 | 114.00 | 114.00 | 0.00 | 0.00 |
| 04/22/2024 | 114.00 | 115.00 | 113.85 | 114.00 | 114.00 | 7,997.00 | 7,000.00 |
| 04/19/2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4,560.00 | 4,000.00 |