Cotizacion histórica de SPYD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/23/2025 | 29.80 | 30.05 | 29.75 | 30.10 | 30.10 | 612,172.60 | 20,466.00 |
| 06/19/2025 | 30.15 | 30.15 | 29.50 | 29.60 | 29.60 | 370,339.70 | 12,469.00 |
| 06/18/2025 | 29.95 | 30.10 | 29.90 | 30.05 | 30.05 | 454,357.30 | 15,143.00 |
| 06/17/2025 | 30.05 | 30.25 | 29.80 | 29.95 | 29.95 | 1,012,250.05 | 33,844.00 |
| 06/13/2025 | 30.15 | 30.25 | 29.80 | 29.85 | 29.85 | 361,385.75 | 12,020.00 |
| 06/12/2025 | 30.20 | 30.35 | 30.05 | 30.30 | 30.30 | 705,708.60 | 23,366.00 |
| 06/11/2025 | 30.20 | 30.45 | 30.00 | 30.15 | 30.15 | 488,772.75 | 16,165.00 |
| 06/10/2025 | 30.25 | 30.35 | 30.10 | 30.15 | 30.15 | 373,275.15 | 12,363.00 |
| 06/09/2025 | 30.30 | 30.30 | 30.05 | 30.10 | 30.10 | 324,005.15 | 10,730.00 |
| 06/06/2025 | 30.00 | 30.25 | 30.00 | 30.30 | 30.30 | 328,639.55 | 10,902.00 |
| 06/05/2025 | 30.20 | 30.20 | 29.70 | 29.90 | 29.90 | 524,481.20 | 17,499.00 |
| 06/04/2025 | 30.00 | 30.20 | 29.95 | 30.15 | 30.15 | 404,909.25 | 13,466.00 |
| 06/03/2025 | 29.90 | 30.10 | 29.80 | 30.00 | 30.00 | 383,466.65 | 12,799.00 |
| 06/02/2025 | 29.85 | 29.85 | 29.55 | 29.85 | 29.85 | 380,530.85 | 12,790.00 |
| 05/30/2025 | 29.80 | 29.80 | 29.50 | 29.70 | 29.70 | 399,723.55 | 13,473.00 |
| 05/29/2025 | 29.70 | 29.95 | 29.65 | 29.80 | 29.80 | 556,145.10 | 18,656.00 |
| 05/28/2025 | 29.95 | 30.00 | 29.70 | 29.70 | 29.70 | 267,559.50 | 8,969.00 |
| 05/27/2025 | 29.75 | 30.00 | 29.65 | 30.00 | 30.00 | 376,372.65 | 12,602.00 |
| 05/26/2025 | 30.00 | 30.00 | 29.35 | 29.60 | 29.60 | 271,003.30 | 9,185.00 |
| 05/23/2025 | 29.65 | 29.65 | 29.10 | 29.60 | 29.60 | 507,776.45 | 17,287.00 |
| 05/22/2025 | 29.75 | 29.85 | 29.50 | 29.65 | 29.65 | 1,432,245.60 | 48,220.00 |
| 05/21/2025 | 30.00 | 30.10 | 29.55 | 29.70 | 29.70 | 1,179,047.05 | 39,320.00 |
| 05/20/2025 | 30.20 | 30.25 | 29.95 | 30.10 | 30.10 | 668,353.05 | 22,243.00 |
| 05/19/2025 | 30.05 | 30.30 | 29.95 | 30.20 | 30.20 | 328,941.25 | 10,901.00 |
| 05/16/2025 | 30.10 | 30.35 | 29.80 | 30.35 | 30.35 | 288,532.30 | 9,577.00 |
| 05/15/2025 | 29.70 | 30.05 | 29.65 | 30.05 | 30.05 | 301,775.60 | 10,076.00 |
| 05/14/2025 | 29.95 | 29.95 | 29.65 | 29.85 | 29.85 | 996,894.75 | 33,448.00 |
| 05/13/2025 | 29.70 | 29.95 | 29.60 | 29.85 | 29.85 | 601,618.75 | 20,189.00 |
| 05/12/2025 | 29.40 | 29.60 | 29.20 | 29.60 | 29.60 | 603,814.25 | 20,548.00 |
| 05/09/2025 | 28.95 | 29.00 | 28.40 | 28.60 | 28.60 | 296,043.70 | 10,347.00 |
| 05/08/2025 | 28.85 | 28.90 | 28.30 | 28.90 | 28.90 | 497,672.85 | 17,328.00 |
| 05/07/2025 | 28.35 | 28.60 | 26.90 | 28.45 | 28.45 | 620,976.45 | 21,968.00 |
| 05/06/2025 | 28.45 | 28.50 | 28.20 | 28.35 | 28.35 | 484,217.10 | 17,076.00 |
| 05/05/2025 | 28.30 | 28.75 | 28.30 | 28.50 | 28.50 | 510,393.70 | 17,873.00 |
| 04/30/2025 | 27.75 | 28.00 | 27.55 | 28.00 | 28.00 | 263,483.55 | 9,459.00 |
| 04/29/2025 | 28.10 | 28.30 | 27.80 | 28.20 | 28.20 | 349,735.45 | 12,466.00 |
| 04/28/2025 | 28.00 | 28.15 | 27.60 | 27.95 | 27.95 | 424,826.05 | 15,258.00 |
| 04/25/2025 | 27.95 | 27.95 | 27.40 | 27.90 | 27.90 | 260,879.25 | 9,392.00 |
| 04/24/2025 | 27.55 | 27.85 | 27.25 | 27.75 | 27.75 | 407,899.35 | 14,767.00 |
| 04/23/2025 | 27.20 | 27.95 | 27.15 | 27.20 | 27.20 | 502,014.10 | 18,258.00 |
| 04/22/2025 | 26.60 | 26.90 | 26.25 | 26.85 | 26.85 | 710,013.00 | 50.00 |
| 04/21/2025 | 26.45 | 26.80 | 25.70 | 25.95 | 25.95 | 1,088,340.30 | 42,057.00 |
| 04/16/2025 | 27.05 | 27.05 | 26.25 | 26.70 | 26.70 | 397,491.40 | 14,908.00 |
| 04/15/2025 | 27.50 | 27.90 | 26.90 | 27.05 | 27.05 | 754,665.85 | 27,793.00 |
| 04/14/2025 | 27.30 | 28.00 | 26.50 | 27.40 | 27.40 | 1,400,103.45 | 51,856.00 |
| 04/11/2025 | 26.65 | 27.15 | 26.05 | 27.10 | 27.10 | 689,893.95 | 25,953.00 |
| 04/10/2025 | 26.90 | 26.95 | 25.50 | 26.40 | 26.40 | 1,907,425.05 | 73,349.00 |
| 04/09/2025 | 25.00 | 27.60 | 24.55 | 26.90 | 26.90 | 1,421,743.80 | 55,168.00 |
| 04/08/2025 | 26.25 | 26.70 | 24.50 | 24.80 | 24.80 | 1,157,217.20 | 45,052.00 |
| 04/07/2025 | 24.60 | 26.25 | 24.60 | 25.30 | 25.30 | 1,426,346.75 | 56,738.00 |
| 04/04/2025 | 26.55 | 26.85 | 25.20 | 25.25 | 25.25 | 3,944,760.05 | 153,968.00 |
| 04/03/2025 | 27.55 | 27.55 | 27.00 | 27.40 | 27.40 | 933,782.30 | 34,320.00 |
| 04/01/2025 | 28.00 | 28.25 | 27.70 | 27.95 | 27.95 | 541,497.30 | 19,321.00 |
| 03/31/2025 | 27.65 | 28.05 | 27.35 | 28.05 | 28.05 | 3,322,228.75 | 119,522.00 |
| 03/28/2025 | 28.60 | 28.60 | 27.80 | 27.95 | 27.95 | 942,557.95 | 33,681.00 |
| 03/27/2025 | 28.45 | 28.75 | 28.30 | 28.70 | 28.70 | 660,292.80 | 23,132.00 |
| 03/26/2025 | 28.95 | 29.00 | 28.40 | 28.55 | 28.55 | 322,725.30 | 11,273.00 |
| 03/25/2025 | 29.10 | 29.10 | 28.00 | 28.95 | 28.95 | 801,816.90 | 27,804.00 |
| 03/21/2025 | 28.20 | 28.95 | 28.00 | 28.40 | 28.40 | 500,473.40 | 17,788.00 |
| 03/20/2025 | 28.40 | 28.85 | 28.30 | 28.40 | 28.40 | 413,133.70 | 14,497.00 |
| 03/19/2025 | 28.30 | 28.70 | 28.00 | 28.60 | 28.60 | 1,073,098.90 | 37,887.00 |
| 03/18/2025 | 28.40 | 28.50 | 28.00 | 28.20 | 28.20 | 360,059.15 | 12,799.00 |
| 03/17/2025 | 28.25 | 29.00 | 28.20 | 28.65 | 28.65 | 473,182.90 | 16,647.00 |
| 03/14/2025 | 28.25 | 28.30 | 27.90 | 28.30 | 28.30 | 589,543.10 | 20,958.00 |
| 03/13/2025 | 28.05 | 28.05 | 27.55 | 27.70 | 27.70 | 436,028.80 | 15,681.00 |
| 03/12/2025 | 28.20 | 28.30 | 27.70 | 28.10 | 28.10 | 546,578.60 | 19,546.00 |
| 03/11/2025 | 28.10 | 28.20 | 27.60 | 27.90 | 27.90 | 532,724.85 | 19,102.00 |
| 03/10/2025 | 28.90 | 28.90 | 27.80 | 28.05 | 28.05 | 2,228,454.80 | 79,432.00 |
| 03/07/2025 | 28.95 | 29.00 | 28.30 | 28.95 | 28.95 | 569,988.60 | 19,967.00 |
| 03/06/2025 | 29.10 | 29.10 | 28.55 | 28.75 | 28.75 | 923,176.15 | 32,009.00 |
| 03/05/2025 | 29.35 | 29.35 | 28.65 | 29.30 | 29.30 | 1,131,486.50 | 39,098.00 |
| 02/28/2025 | 30.10 | 30.10 | 29.05 | 29.40 | 29.40 | 1,692,303.70 | 57,715.00 |
| 02/27/2025 | 29.95 | 30.10 | 29.50 | 29.50 | 29.50 | 1,103,249.85 | 37,162.00 |
| 02/26/2025 | 30.00 | 30.20 | 29.65 | 29.95 | 29.95 | 1,071,198.90 | 35,675.00 |
| 02/25/2025 | 30.30 | 30.65 | 29.65 | 30.00 | 30.00 | 757,820.75 | 25,306.00 |
| 02/24/2025 | 30.65 | 30.85 | 30.05 | 30.30 | 30.30 | 432,901.60 | 14,297.00 |
| 02/21/2025 | 30.90 | 30.90 | 30.35 | 30.65 | 30.65 | 442,678.90 | 14,441.00 |
| 02/20/2025 | 30.55 | 30.95 | 30.55 | 30.80 | 30.80 | 444,278.20 | 14,447.00 |
| 02/19/2025 | 30.95 | 32.15 | 30.70 | 30.95 | 30.95 | 587,366.30 | 19,049.00 |
| 02/18/2025 | 30.80 | 30.95 | 30.60 | 30.75 | 30.75 | 489,415.15 | 15,911.00 |
| 02/17/2025 | 30.80 | 31.20 | 30.60 | 30.80 | 30.80 | 288,229.05 | 9,311.00 |
| 02/14/2025 | 30.70 | 30.85 | 30.60 | 30.80 | 30.80 | 933,169.60 | 30,384.00 |
| 02/13/2025 | 30.70 | 30.70 | 30.30 | 30.60 | 30.60 | 1,438,287.20 | 47,107.00 |
| 02/12/2025 | 30.35 | 30.65 | 30.15 | 30.65 | 30.65 | 837,244.00 | 27,558.00 |
| 02/11/2025 | 30.75 | 30.90 | 30.25 | 30.80 | 30.80 | 525,982.65 | 17,259.00 |
| 02/10/2025 | 30.80 | 30.95 | 30.40 | 30.70 | 30.70 | 658,243.85 | 21,534.00 |
| 02/07/2025 | 30.60 | 30.80 | 30.35 | 30.45 | 30.45 | 948,286.20 | 31,026.00 |
| 02/06/2025 | 30.80 | 30.80 | 30.45 | 30.50 | 30.50 | 970,191.25 | 31,740.00 |
| 02/05/2025 | 30.55 | 31.10 | 30.15 | 30.50 | 30.50 | 642,324.20 | 21,078.00 |
| 02/04/2025 | 30.65 | 30.65 | 30.10 | 30.40 | 30.40 | 668,908.60 | 21,972.00 |
| 02/03/2025 | 30.40 | 30.60 | 29.80 | 30.60 | 30.60 | 1,094,801.00 | 36,194.00 |
| 01/31/2025 | 30.75 | 31.00 | 30.55 | 30.85 | 30.85 | 340,681.90 | 11,046.00 |
| 01/30/2025 | 30.30 | 30.70 | 30.30 | 30.60 | 30.60 | 428,082.00 | 13,974.00 |
| 01/29/2025 | 30.60 | 30.70 | 30.35 | 30.60 | 30.60 | 638,814.00 | 20,918.00 |
| 01/28/2025 | 30.60 | 30.75 | 30.20 | 30.70 | 30.70 | 863,422.20 | 28,255.00 |
| 01/27/2025 | 30.55 | 30.55 | 30.10 | 30.20 | 30.20 | 719,882.45 | 23,805.00 |
| 01/24/2025 | 31.25 | 31.60 | 30.75 | 30.90 | 30.90 | 559,808.15 | 18,068.00 |
| 01/23/2025 | 31.30 | 31.75 | 30.65 | 30.90 | 30.90 | 1,178,363.70 | 38,036.00 |
| 01/22/2025 | 31.00 | 31.15 | 30.60 | 31.05 | 31.05 | 1,137,398.70 | 36,713.00 |
| 01/21/2025 | 31.00 | 31.00 | 30.55 | 30.80 | 30.80 | 704,211.80 | 22,944.00 |
| 01/20/2025 | 30.70 | 30.95 | 30.60 | 30.85 | 30.85 | 591,914.60 | 19,201.00 |
| 01/17/2025 | 30.65 | 30.70 | 30.30 | 30.70 | 30.70 | 364,653.35 | 11,927.00 |
| 01/16/2025 | 30.85 | 30.85 | 30.10 | 30.30 | 30.30 | 1,131,197.50 | 37,387.00 |
| 01/15/2025 | 30.55 | 30.55 | 29.90 | 30.40 | 30.40 | 1,097,830.70 | 36,355.00 |
| 01/14/2025 | 29.75 | 30.10 | 29.55 | 29.75 | 29.75 | 1,136,019.70 | 38,153.00 |
| 01/13/2025 | 30.30 | 30.30 | 29.40 | 29.80 | 29.80 | 1,176,347.75 | 39,769.00 |
| 01/10/2025 | 30.65 | 30.65 | 29.60 | 30.05 | 30.05 | 1,368,423.60 | 45,803.00 |
| 01/09/2025 | 30.30 | 31.00 | 30.00 | 30.90 | 30.90 | 1,050,302.10 | 34,206.00 |
| 01/08/2025 | 30.20 | 31.00 | 29.75 | 30.35 | 30.35 | 2,171,398.45 | 72,066.00 |
| 01/07/2025 | 30.55 | 30.55 | 30.00 | 30.25 | 30.25 | 609,777.40 | 20,150.00 |
| 01/06/2025 | 30.20 | 30.60 | 30.15 | 30.55 | 30.55 | 735,932.55 | 24,160.00 |
| 01/03/2025 | 30.20 | 30.20 | 29.60 | 30.20 | 30.20 | 1,180,115.25 | 39,326.00 |
| 01/02/2025 | 30.10 | 30.30 | 29.45 | 29.50 | 29.50 | 2,259,855.55 | 75,978.00 |
| 12/30/2024 | 30.10 | 30.10 | 29.45 | 30.00 | 30.00 | 882,528.00 | 29,568.00 |
| 12/27/2024 | 30.90 | 30.95 | 29.90 | 30.40 | 30.40 | 757,465.75 | 25,105.00 |
| 12/26/2024 | 30.50 | 32.00 | 30.25 | 30.45 | 30.45 | 1,795,339.50 | 58,715.00 |
| 12/24/2024 | 30.85 | 30.85 | 30.00 | 30.80 | 30.80 | 279,472.85 | 9,215.00 |
| 12/23/2024 | 30.45 | 30.70 | 29.80 | 30.15 | 30.15 | 1,600,845.70 | 53,478.00 |
| 12/20/2024 | 29.75 | 30.45 | 29.35 | 30.35 | 30.35 | 1,161,412.30 | 38,768.00 |
| 12/19/2024 | 30.70 | 30.95 | 29.80 | 30.00 | 30.00 | 781,824.50 | 26,007.00 |
| 12/18/2024 | 31.10 | 31.10 | 30.55 | 30.70 | 30.70 | 858,201.20 | 27,818.00 |
| 12/17/2024 | 31.05 | 31.15 | 30.55 | 31.10 | 31.10 | 717,898.05 | 23,300.00 |
| 12/16/2024 | 31.00 | 31.20 | 30.65 | 31.15 | 31.15 | 1,460,321.75 | 47,216.00 |
| 12/13/2024 | 31.00 | 31.10 | 30.65 | 30.85 | 30.85 | 977,975.60 | 31,723.00 |
| 12/12/2024 | 31.20 | 31.20 | 30.70 | 30.95 | 30.95 | 791,562.80 | 25,627.00 |
| 12/11/2024 | 30.85 | 31.05 | 30.70 | 31.05 | 31.05 | 364,646.00 | 11,770.00 |
| 12/10/2024 | 31.15 | 31.15 | 30.60 | 30.85 | 30.85 | 484,493.20 | 15,679.00 |
| 12/09/2024 | 31.35 | 31.35 | 30.70 | 31.05 | 31.05 | 1,383,834.65 | 44,733.00 |
| 12/06/2024 | 31.15 | 31.30 | 30.95 | 31.15 | 31.15 | 736,775.95 | 23,642.00 |
| 12/05/2024 | 31.35 | 31.40 | 31.10 | 31.15 | 31.15 | 626,861.50 | 20,061.00 |
| 12/04/2024 | 31.30 | 31.35 | 30.95 | 31.35 | 31.35 | 513,183.20 | 16,447.00 |
| 12/03/2024 | 31.20 | 31.25 | 30.85 | 31.20 | 31.20 | 622,527.10 | 20,053.00 |
| 12/02/2024 | 31.40 | 31.45 | 30.80 | 31.20 | 31.20 | 923,674.65 | 29,791.00 |
| 11/29/2024 | 31.35 | 31.40 | 30.85 | 31.40 | 31.40 | 604,278.05 | 19,459.00 |
| 11/28/2024 | 30.95 | 31.30 | 30.80 | 31.25 | 31.25 | 271,891.05 | 8,731.00 |
| 11/27/2024 | 31.10 | 31.40 | 30.80 | 30.95 | 30.95 | 603,094.55 | 19,490.00 |
| 11/26/2024 | 31.30 | 31.45 | 30.80 | 31.10 | 31.10 | 725,460.50 | 23,433.00 |
| 11/25/2024 | 31.00 | 31.25 | 30.70 | 31.15 | 31.15 | 802,676.65 | 25,972.00 |
| 11/22/2024 | 30.80 | 31.00 | 30.50 | 31.00 | 31.00 | 1,336,028.05 | 43,507.00 |
| 11/21/2024 | 30.95 | 31.40 | 30.55 | 30.80 | 30.80 | 886,823.45 | 28,827.00 |
| 11/20/2024 | 30.95 | 31.15 | 30.25 | 30.55 | 30.55 | 906,088.65 | 29,750.00 |
| 11/19/2024 | 30.60 | 30.85 | 30.25 | 30.60 | 30.60 | 1,730,781.80 | 56,677.00 |
| 11/15/2024 | 30.65 | 31.50 | 30.30 | 30.60 | 30.60 | 1,030,359.85 | 33,635.00 |
| 11/14/2024 | 31.00 | 31.20 | 30.75 | 30.80 | 30.80 | 2,156,474.85 | 69,705.00 |
| 11/13/2024 | 30.90 | 31.40 | 30.70 | 31.20 | 31.20 | 1,114,605.60 | 35,985.00 |
| 11/12/2024 | 30.75 | 31.15 | 30.60 | 30.85 | 30.85 | 1,248,534.15 | 40,582.00 |
| 11/11/2024 | 31.45 | 31.45 | 30.60 | 31.00 | 31.00 | 656,483.95 | 21,310.00 |
| 11/08/2024 | 30.75 | 31.10 | 30.40 | 30.95 | 30.95 | 1,217,053.95 | 39,567.00 |
| 11/07/2024 | 30.55 | 30.90 | 30.20 | 30.60 | 30.60 | 1,130,402.40 | 37,032.00 |
| 11/06/2024 | 30.05 | 30.95 | 30.00 | 30.15 | 30.15 | 546,506.15 | 18,017.00 |
| 11/05/2024 | 29.50 | 29.85 | 29.20 | 29.70 | 29.70 | 817,210.45 | 27,672.00 |
| 11/04/2024 | 29.75 | 29.85 | 29.10 | 29.35 | 29.35 | 1,204,757.10 | 41,061.00 |
| 11/01/2024 | 29.40 | 29.75 | 29.05 | 29.75 | 29.75 | 1,346,280.30 | 45,708.00 |
| 10/31/2024 | 29.55 | 29.70 | 29.05 | 29.30 | 29.30 | 482,771.55 | 16,512.00 |
| 10/30/2024 | 29.60 | 29.80 | 29.50 | 29.65 | 29.65 | 1,076,527.00 | 36,376.00 |
| 10/29/2024 | 30.25 | 30.25 | 29.60 | 30.00 | 30.00 | 1,092,665.55 | 36,726.00 |
| 10/28/2024 | 29.90 | 29.95 | 29.45 | 29.90 | 29.90 | 859,899.70 | 28,941.00 |
| 10/25/2024 | 29.45 | 29.90 | 29.45 | 29.85 | 29.85 | 741,333.40 | 24,936.00 |
| 10/24/2024 | 30.00 | 30.35 | 29.45 | 29.80 | 29.80 | 1,158,278.25 | 39,108.00 |
| 10/23/2024 | 29.90 | 29.95 | 29.30 | 29.55 | 29.55 | 406,745.95 | 13,731.00 |
| 10/22/2024 | 30.40 | 30.55 | 29.85 | 29.90 | 29.90 | 506,788.45 | 16,869.00 |
| 10/21/2024 | 30.00 | 30.55 | 29.75 | 30.20 | 30.20 | 877,371.85 | 29,204.00 |
| 10/18/2024 | 30.20 | 30.50 | 29.90 | 30.30 | 30.30 | 601,616.80 | 19,952.00 |
| 10/17/2024 | 30.15 | 30.30 | 29.60 | 30.30 | 30.30 | 939,246.50 | 31,358.00 |
| 10/16/2024 | 30.30 | 30.30 | 29.85 | 30.20 | 30.20 | 818,691.45 | 27,274.00 |
| 10/15/2024 | 30.65 | 30.65 | 30.00 | 30.40 | 30.40 | 881,436.45 | 29,130.00 |
| 10/14/2024 | 30.25 | 30.50 | 30.10 | 30.50 | 30.50 | 753,508.95 | 24,767.00 |
| 10/10/2024 | 30.15 | 30.50 | 29.80 | 30.05 | 30.05 | 776,236.90 | 25,821.00 |
| 10/09/2024 | 29.90 | 30.15 | 29.50 | 30.15 | 30.15 | 1,279,187.45 | 42,717.00 |
| 10/08/2024 | 29.95 | 30.05 | 29.30 | 29.90 | 29.90 | 1,078,336.00 | 36,391.00 |
| 10/07/2024 | 29.70 | 30.45 | 29.30 | 29.90 | 29.90 | 934,699.20 | 31,658.00 |
| 10/04/2024 | 29.80 | 29.80 | 29.20 | 29.65 | 29.65 | 891,493.70 | 30,219.00 |
| 10/03/2024 | 30.00 | 30.50 | 29.00 | 29.55 | 29.55 | 1,019,640.65 | 34,743.00 |
| 10/02/2024 | 29.00 | 29.35 | 28.80 | 29.10 | 29.10 | 940,678.85 | 32,218.00 |
| 10/01/2024 | 29.10 | 29.20 | 28.85 | 29.20 | 29.20 | 1,009,033.80 | 34,765.00 |
| 09/30/2024 | 29.20 | 29.30 | 28.90 | 29.30 | 29.30 | 246,980.40 | 8,490.00 |
| 09/27/2024 | 28.95 | 29.65 | 28.90 | 29.20 | 29.20 | 572,057.75 | 19,645.00 |
| 09/26/2024 | 28.95 | 29.30 | 28.90 | 28.95 | 28.95 | 342,427.00 | 11,815.00 |
| 09/25/2024 | 29.10 | 29.10 | 28.75 | 28.95 | 28.95 | 402,616.00 | 13,913.00 |
| 09/24/2024 | 29.00 | 29.15 | 28.70 | 29.05 | 29.05 | 546,359.70 | 18,828.00 |
| 09/23/2024 | 29.00 | 29.40 | 28.85 | 29.00 | 29.00 | 422,400.90 | 14,577.00 |
| 09/20/2024 | 28.70 | 29.15 | 28.65 | 29.20 | 29.20 | 153,546.15 | 5,321.00 |
| 09/19/2024 | 29.05 | 29.40 | 28.90 | 29.20 | 29.20 | 361,381.80 | 12,404.00 |
| 09/18/2024 | 29.05 | 29.35 | 28.65 | 28.70 | 28.70 | 353,537.65 | 12,235.00 |
| 09/17/2024 | 28.80 | 29.15 | 28.30 | 28.90 | 28.90 | 268,522.75 | 9,295.00 |
| 09/16/2024 | 28.80 | 28.90 | 28.45 | 28.90 | 28.90 | 354,937.10 | 12,392.00 |
| 09/13/2024 | 28.40 | 28.95 | 28.25 | 28.70 | 28.70 | 225,952.15 | 7,868.00 |
| 09/12/2024 | 28.20 | 28.55 | 27.90 | 28.40 | 28.40 | 265,917.90 | 9,405.00 |
| 09/11/2024 | 28.00 | 28.20 | 27.35 | 28.20 | 28.20 | 487,346.35 | 17,499.00 |
| 09/10/2024 | 28.00 | 28.00 | 27.50 | 27.90 | 27.90 | 459,334.80 | 16,591.00 |
| 09/09/2024 | 27.90 | 27.90 | 27.40 | 27.85 | 27.85 | 290,095.35 | 10,455.00 |
| 09/06/2024 | 27.90 | 27.90 | 27.25 | 27.75 | 27.75 | 223,446.00 | 8,134.00 |
| 09/05/2024 | 28.20 | 28.60 | 27.60 | 27.95 | 27.95 | 206,846.15 | 7,418.00 |
| 09/04/2024 | 28.05 | 28.20 | 27.70 | 27.75 | 27.75 | 285,135.40 | 10,225.00 |
| 09/03/2024 | 28.75 | 28.80 | 28.00 | 28.10 | 28.10 | 327,034.85 | 11,603.00 |
| 09/02/2024 | 28.10 | 28.95 | 28.10 | 28.85 | 28.85 | 354,861.85 | 12,357.00 |
| 08/30/2024 | 28.50 | 28.60 | 28.15 | 28.50 | 28.50 | 350,319.70 | 12,388.00 |
| 08/29/2024 | 28.25 | 28.50 | 28.20 | 28.35 | 28.35 | 492,340.45 | 17,361.00 |
| 08/28/2024 | 28.20 | 28.30 | 27.95 | 28.30 | 28.30 | 519,970.85 | 18,529.00 |
| 08/27/2024 | 28.20 | 28.40 | 28.00 | 28.35 | 28.35 | 172,733.05 | 6,118.00 |
| 08/26/2024 | 28.25 | 28.30 | 28.00 | 28.20 | 28.20 | 355,026.80 | 12,596.00 |
| 08/23/2024 | 28.00 | 28.30 | 27.90 | 28.10 | 28.10 | 424,861.30 | 15,090.00 |
| 08/22/2024 | 28.15 | 28.15 | 27.75 | 28.00 | 28.00 | 174,203.60 | 6,221.00 |
| 08/21/2024 | 28.00 | 28.20 | 27.80 | 28.00 | 28.00 | 365,779.20 | 13,043.00 |
| 08/20/2024 | 28.05 | 28.10 | 27.85 | 27.90 | 27.90 | 236,725.90 | 8,468.00 |
| 08/19/2024 | 27.80 | 28.15 | 27.50 | 27.80 | 27.80 | 324,122.50 | 11,642.00 |
| 08/16/2024 | 27.65 | 27.80 | 27.00 | 27.85 | 27.85 | 272,987.95 | 9,861.00 |
| 08/15/2024 | 27.50 | 27.75 | 27.25 | 27.65 | 27.65 | 204,559.40 | 7,407.00 |
| 08/14/2024 | 27.15 | 27.45 | 26.85 | 27.35 | 27.35 | 363,601.25 | 13,381.00 |
| 08/13/2024 | 26.90 | 27.55 | 26.70 | 27.05 | 27.05 | 188,549.25 | 6,981.00 |
| 08/12/2024 | 26.65 | 26.85 | 26.45 | 26.70 | 26.70 | 475,356.15 | 17,801.00 |
| 08/09/2024 | 26.40 | 26.80 | 26.40 | 26.75 | 26.75 | 185,059.45 | 6,939.00 |
| 08/08/2024 | 26.35 | 26.60 | 25.70 | 26.60 | 26.60 | 151,504.00 | 5,740.00 |
| 08/07/2024 | 26.60 | 26.85 | 25.80 | 26.00 | 26.00 | 191,489.75 | 7,264.00 |
| 08/06/2024 | 25.50 | 27.30 | 25.50 | 26.30 | 26.30 | 270,571.90 | 10,268.00 |
| 08/05/2024 | 26.00 | 26.00 | 24.35 | 25.50 | 25.50 | 549,195.45 | 21,553.00 |
| 08/02/2024 | 26.85 | 26.90 | 26.25 | 26.65 | 26.65 | 218,104.55 | 8,214.00 |
| 08/01/2024 | 27.70 | 27.70 | 26.90 | 27.30 | 27.30 | 577,382.05 | 21,242.00 |
| 07/31/2024 | 27.75 | 27.75 | 27.10 | 27.45 | 27.45 | 169,289.30 | 6,168.00 |
| 07/30/2024 | 27.75 | 28.20 | 26.90 | 27.65 | 27.65 | 425,413.40 | 15,692.00 |
| 07/29/2024 | 27.30 | 27.45 | 27.00 | 27.10 | 27.10 | 450,902.50 | 16,548.00 |
| 07/26/2024 | 26.90 | 27.45 | 26.55 | 27.30 | 27.30 | 389,890.25 | 14,300.00 |
| 07/25/2024 | 27.00 | 27.45 | 26.60 | 26.90 | 26.90 | 566,671.20 | 20,828.00 |
| 07/24/2024 | 27.65 | 27.70 | 27.00 | 27.25 | 27.25 | 284,776.20 | 10,434.00 |
| 07/23/2024 | 27.90 | 28.00 | 27.70 | 27.85 | 27.85 | 190,989.35 | 6,851.00 |
| 07/22/2024 | 27.75 | 28.15 | 27.35 | 28.00 | 28.00 | 374,190.00 | 13,444.00 |
| 07/19/2024 | 27.90 | 27.90 | 27.25 | 27.55 | 27.55 | 239,873.65 | 8,692.00 |
| 07/18/2024 | 28.20 | 28.20 | 26.50 | 27.90 | 27.90 | 310,554.35 | 11,128.00 |
| 07/17/2024 | 28.30 | 28.55 | 27.85 | 28.20 | 28.20 | 606,643.15 | 21,635.00 |
| 07/16/2024 | 28.20 | 28.50 | 28.00 | 28.40 | 28.40 | 449,944.65 | 15,881.00 |
| 07/15/2024 | 28.50 | 28.60 | 28.00 | 28.20 | 28.20 | 620,546.65 | 21,911.00 |
| 07/12/2024 | 28.00 | 28.55 | 28.00 | 28.20 | 28.20 | 332,193.10 | 11,726.00 |
| 07/11/2024 | 28.50 | 28.75 | 27.90 | 28.35 | 28.35 | 426,808.95 | 15,107.00 |
| 07/10/2024 | 28.00 | 28.60 | 27.75 | 28.55 | 28.55 | 314,093.55 | 11,161.00 |
| 07/08/2024 | 27.95 | 28.10 | 27.70 | 27.95 | 27.95 | 401,459.95 | 14,430.00 |
| 07/05/2024 | 28.05 | 28.05 | 27.55 | 28.00 | 28.00 | 457,924.80 | 16,474.00 |
| 07/04/2024 | 27.95 | 28.60 | 27.70 | 28.05 | 28.05 | 224,383.35 | 8,017.00 |
| 07/03/2024 | 27.60 | 28.00 | 27.30 | 28.00 | 28.00 | 535,642.95 | 19,357.00 |
| 07/02/2024 | 27.55 | 27.70 | 27.15 | 27.70 | 27.70 | 212,088.15 | 7,731.00 |
| 07/01/2024 | 27.60 | 27.80 | 27.25 | 27.55 | 27.55 | 328,124.80 | 11,970.00 |
| 06/28/2024 | 27.80 | 27.95 | 27.45 | 27.40 | 27.40 | 378,926.05 | 13,695.00 |
| 06/27/2024 | 27.65 | 27.95 | 27.35 | 27.55 | 27.55 | 237,053.75 | 8,581.00 |
| 06/26/2024 | 27.60 | 27.80 | 27.20 | 27.60 | 27.60 | 470,025.30 | 17,072.00 |
| 06/25/2024 | 27.90 | 28.10 | 27.30 | 27.80 | 27.80 | 485,747.30 | 17,661.00 |
| 06/24/2024 | 28.50 | 28.50 | 27.30 | 27.70 | 27.70 | 459,681.25 | 16,568.00 |
| 06/19/2024 | 28.35 | 28.40 | 28.00 | 28.30 | 28.30 | 148,891.20 | 5,281.00 |
| 06/18/2024 | 27.70 | 28.40 | 27.50 | 28.00 | 28.00 | 305,137.40 | 10,910.00 |
| 06/14/2024 | 27.90 | 28.00 | 27.45 | 27.70 | 27.70 | 226,595.70 | 8,208.00 |
| 06/13/2024 | 27.95 | 28.10 | 27.50 | 27.95 | 27.95 | 405,692.60 | 14,623.00 |
| 06/12/2024 | 27.60 | 28.30 | 27.45 | 27.60 | 27.60 | 238,299.25 | 8,581.00 |
| 06/11/2024 | 27.60 | 27.60 | 27.20 | 27.55 | 27.55 | 189,804.15 | 6,926.00 |
| 06/10/2024 | 27.40 | 27.60 | 26.00 | 27.60 | 27.60 | 443,117.90 | 16,177.00 |
| 06/07/2024 | 27.70 | 27.70 | 27.20 | 27.45 | 27.45 | 254,615.45 | 9,301.00 |
| 06/06/2024 | 27.45 | 27.50 | 27.15 | 27.55 | 27.55 | 147,880.95 | 5,402.00 |
| 06/05/2024 | 27.20 | 27.60 | 26.60 | 27.45 | 27.45 | 241,314.75 | 8,886.00 |
| 06/04/2024 | 27.30 | 27.50 | 26.85 | 27.25 | 27.25 | 438,833.50 | 16,221.00 |
| 06/03/2024 | 27.00 | 27.60 | 26.00 | 27.25 | 27.25 | 517,037.00 | 19,114.00 |
| 05/31/2024 | 27.10 | 27.10 | 26.40 | 27.00 | 27.00 | 148,749.60 | 5,540.00 |
| 05/30/2024 | 27.20 | 27.20 | 26.65 | 27.10 | 27.10 | 337,175.75 | 12,498.00 |
| 05/29/2024 | 27.50 | 27.50 | 26.85 | 27.15 | 27.15 | 399,965.85 | 14,801.00 |
| 05/28/2024 | 27.50 | 27.55 | 27.00 | 27.30 | 27.30 | 268,481.90 | 9,887.00 |
| 05/27/2024 | 27.00 | 28.00 | 27.00 | 27.60 | 27.60 | 151,252.95 | 5,527.00 |
| 05/24/2024 | 27.40 | 27.40 | 26.80 | 27.15 | 27.15 | 348,483.55 | 12,867.00 |
| 05/23/2024 | 27.00 | 27.35 | 26.80 | 26.80 | 26.80 | 152,518.70 | 5,634.00 |
| 05/22/2024 | 27.50 | 27.50 | 26.90 | 27.00 | 27.00 | 247,930.60 | 9,124.00 |
| 05/21/2024 | 27.55 | 27.55 | 27.15 | 27.20 | 27.20 | 386,138.40 | 14,127.00 |
| 05/20/2024 | 28.00 | 28.00 | 27.20 | 27.50 | 27.50 | 312,889.10 | 11,404.00 |
| 05/17/2024 | 27.95 | 27.95 | 27.10 | 27.60 | 27.60 | 448,124.10 | 16,436.00 |
| 05/16/2024 | 27.35 | 27.80 | 27.30 | 27.55 | 27.55 | 310,922.15 | 11,307.00 |
| 05/15/2024 | 27.35 | 27.70 | 27.10 | 27.70 | 27.70 | 204,792.60 | 7,452.00 |
| 05/14/2024 | 27.00 | 27.40 | 26.90 | 27.35 | 27.35 | 338,157.55 | 12,471.00 |
| 05/13/2024 | 27.00 | 27.25 | 26.45 | 27.15 | 27.15 | 203,121.50 | 7,493.00 |
| 05/10/2024 | 27.10 | 27.35 | 26.90 | 27.15 | 27.15 | 197,775.00 | 7,282.00 |
| 05/09/2024 | 26.95 | 27.10 | 26.85 | 27.10 | 27.10 | 273,715.85 | 10,126.00 |
| 05/08/2024 | 27.10 | 27.20 | 26.10 | 27.00 | 27.00 | 351,693.30 | 13,049.00 |
| 05/07/2024 | 27.00 | 27.35 | 26.80 | 27.20 | 27.20 | 309,889.05 | 11,464.00 |
| 05/06/2024 | 27.10 | 27.10 | 26.60 | 27.00 | 27.00 | 192,224.65 | 7,150.00 |
| 05/03/2024 | 26.70 | 27.00 | 26.50 | 26.70 | 26.70 | 207,780.85 | 7,769.00 |
| 05/02/2024 | 26.80 | 26.90 | 26.10 | 26.70 | 26.70 | 271,405.65 | 10,284.00 |
| 04/30/2024 | 27.00 | 27.20 | 26.35 | 26.60 | 26.60 | 308,607.50 | 11,599.00 |
| 04/29/2024 | 27.00 | 27.10 | 25.95 | 27.10 | 27.10 | 230,432.35 | 8,678.00 |
| 04/26/2024 | 26.85 | 27.00 | 26.25 | 27.00 | 27.00 | 169,966.30 | 6,377.00 |
| 04/25/2024 | 26.50 | 26.70 | 26.00 | 26.65 | 26.65 | 222,825.05 | 8,492.00 |
| 04/24/2024 | 26.50 | 27.05 | 26.20 | 26.55 | 26.55 | 197,590.25 | 7,449.00 |
| 04/23/2024 | 26.40 | 26.80 | 26.10 | 26.50 | 26.50 | 185,388.10 | 7,008.00 |
| 04/22/2024 | 26.00 | 26.45 | 25.65 | 26.45 | 26.45 | 175,071.90 | 6,718.00 |
| 04/19/2024 | 26.35 | 26.35 | 24.50 | 25.90 | 25.90 | 206,567.70 | 7,983.00 |
| 04/18/2024 | 26.40 | 26.45 | 25.80 | 26.10 | 26.10 | 481,571.95 | 18,449.00 |
| 04/17/2024 | 26.85 | 26.85 | 25.80 | 26.00 | 26.00 | 313,817.10 | 12,072.00 |
| 04/16/2024 | 26.30 | 26.80 | 25.80 | 26.25 | 26.25 | 822,075.10 | 31,342.00 |
| 04/15/2024 | 27.00 | 27.35 | 26.25 | 26.45 | 26.45 | 342,930.25 | 12,851.00 |
| 04/12/2024 | 27.70 | 27.70 | 26.70 | 26.75 | 26.75 | 229,562.00 | 8,501.00 |
| 04/11/2024 | 27.30 | 27.95 | 26.70 | 27.60 | 27.60 | 246,387.25 | 9,098.00 |
| 04/10/2024 | 27.35 | 27.35 | 26.80 | 27.00 | 27.00 | 175,865.90 | 6,506.00 |
| 04/09/2024 | 27.65 | 27.65 | 26.90 | 27.35 | 27.35 | 511,258.35 | 18,802.00 |
| 04/08/2024 | 27.45 | 28.00 | 27.10 | 27.70 | 27.70 | 254,744.25 | 9,314.00 |
| 04/05/2024 | 27.80 | 28.25 | 27.00 | 27.45 | 27.45 | 496,374.70 | 18,234.00 |
| 04/04/2024 | 27.55 | 28.25 | 27.10 | 27.25 | 27.25 | 1,208,435.30 | 43,824.00 |
| 04/03/2024 | 27.95 | 28.00 | 27.20 | 27.85 | 27.85 | 483,065.25 | 17,433.00 |
| 03/27/2024 | 28.20 | 28.40 | 27.60 | 28.10 | 28.10 | 417,480.55 | 15,002.00 |
| 03/26/2024 | 28.10 | 28.45 | 27.50 | 28.05 | 28.05 | 323,164.20 | 11,586.00 |
| 03/25/2024 | 27.70 | 28.50 | 27.40 | 28.10 | 28.10 | 221,029.20 | 7,919.00 |
| 03/22/2024 | 27.95 | 27.95 | 27.00 | 27.70 | 27.70 | 320,746.00 | 11,600.00 |
| 03/21/2024 | 27.20 | 28.00 | 26.30 | 28.00 | 28.00 | 401,719.75 | 14,499.00 |
| 03/20/2024 | 27.60 | 27.80 | 27.10 | 27.80 | 27.80 | 206,964.30 | 7,552.00 |
| 03/19/2024 | 26.85 | 27.50 | 26.80 | 27.40 | 27.40 | 263,165.80 | 9,714.00 |
| 03/18/2024 | 26.50 | 28.00 | 26.50 | 26.80 | 26.80 | 317,225.85 | 11,772.00 |
| 03/15/2024 | 26.85 | 26.85 | 26.40 | 26.45 | 26.45 | 436,137.10 | 16,406.00 |
| 03/14/2024 | 26.95 | 26.95 | 26.45 | 26.90 | 26.90 | 441,296.05 | 16,467.00 |
| 03/13/2024 | 26.80 | 27.00 | 26.45 | 27.00 | 27.00 | 613,943.00 | 22,969.00 |
| 03/12/2024 | 26.95 | 26.95 | 26.25 | 26.90 | 26.90 | 335,737.95 | 12,553.00 |
| 03/11/2024 | 26.85 | 27.65 | 25.95 | 26.95 | 26.95 | 726,567.00 | 27,524.00 |
| 03/08/2024 | 26.75 | 26.95 | 26.20 | 26.80 | 26.80 | 334,549.30 | 12,590.00 |
| 03/07/2024 | 26.50 | 27.00 | 26.00 | 26.90 | 26.90 | 511,360.35 | 19,280.00 |
| 03/06/2024 | 26.05 | 26.70 | 26.00 | 26.35 | 26.35 | 363,653.55 | 13,813.00 |
| 03/05/2024 | 26.50 | 26.60 | 25.60 | 26.30 | 26.30 | 312,484.60 | 11,884.00 |
| 03/04/2024 | 26.70 | 26.70 | 25.10 | 26.55 | 26.55 | 516,861.20 | 19,635.00 |
| 03/01/2024 | 26.50 | 26.95 | 26.00 | 26.80 | 26.80 | 425,510.85 | 16,051.00 |
| 02/29/2024 | 26.15 | 26.60 | 26.15 | 26.40 | 26.40 | 195,136.95 | 7,390.00 |
| 02/28/2024 | 26.50 | 26.60 | 26.00 | 26.45 | 26.45 | 134,225.20 | 5,078.00 |
| 02/27/2024 | 26.20 | 26.55 | 26.20 | 26.50 | 26.50 | 305,141.70 | 11,591.00 |
| 02/26/2024 | 26.45 | 27.45 | 26.20 | 26.65 | 26.65 | 242,447.30 | 9,162.00 |
| 02/23/2024 | 26.60 | 26.75 | 26.10 | 26.70 | 26.70 | 202,345.45 | 7,619.00 |
| 02/22/2024 | 26.40 | 26.60 | 26.10 | 26.60 | 26.60 | 527,353.05 | 20,035.00 |
| 02/21/2024 | 26.35 | 26.35 | 25.40 | 26.25 | 26.25 | 426,800.55 | 16,437.00 |
| 02/20/2024 | 26.40 | 26.40 | 25.65 | 26.05 | 26.05 | 383,543.45 | 14,739.00 |
| 02/19/2024 | 26.50 | 26.50 | 25.15 | 25.85 | 25.85 | 245,639.30 | 9,451.00 |
| 02/16/2024 | 26.75 | 26.75 | 26.25 | 26.60 | 26.60 | 336,074.50 | 12,665.00 |
| 02/15/2024 | 26.75 | 26.75 | 26.05 | 26.65 | 26.65 | 275,518.45 | 10,469.00 |
| 02/14/2024 | 26.30 | 26.50 | 25.70 | 26.20 | 26.20 | 250,141.45 | 9,549.00 |
| 02/09/2024 | 26.55 | 26.75 | 26.15 | 26.65 | 26.65 | 172,476.85 | 6,494.00 |
| 02/08/2024 | 26.45 | 26.60 | 25.90 | 26.05 | 26.05 | 222,082.65 | 8,448.00 |
| 02/07/2024 | 26.25 | 26.50 | 25.95 | 26.40 | 26.40 | 178,616.75 | 6,798.00 |
| 02/06/2024 | 26.40 | 26.40 | 25.80 | 26.15 | 26.15 | 197,749.50 | 7,585.00 |
| 02/05/2024 | 26.20 | 26.40 | 25.65 | 26.25 | 26.25 | 213,267.25 | 8,205.00 |
| 02/02/2024 | 25.90 | 26.50 | 25.65 | 26.35 | 26.35 | 190,429.85 | 7,316.00 |
| 02/01/2024 | 25.95 | 26.00 | 25.30 | 25.90 | 25.90 | 226,882.20 | 8,867.00 |
| 01/31/2024 | 26.00 | 26.05 | 25.40 | 25.90 | 25.90 | 157,102.85 | 6,118.00 |
| 01/30/2024 | 26.40 | 26.40 | 25.20 | 25.80 | 25.80 | 196,759.30 | 7,624.00 |
| 01/29/2024 | 25.50 | 26.05 | 25.10 | 25.90 | 25.90 | 215,774.25 | 8,404.00 |
| 01/26/2024 | 25.50 | 26.00 | 25.20 | 25.90 | 25.90 | 400,733.05 | 15,630.00 |
| 01/25/2024 | 25.95 | 26.60 | 25.50 | 25.65 | 25.65 | 208,142.60 | 8,073.00 |
| 01/24/2024 | 25.75 | 25.95 | 25.30 | 25.55 | 25.55 | 191,364.75 | 0.00 |
| 01/23/2024 | 25.30 | 25.80 | 25.05 | 25.55 | 25.55 | 269,696.65 | 10,555.00 |
| 01/22/2024 | 25.85 | 25.95 | 25.10 | 25.30 | 25.30 | 338,632.15 | 13,251.00 |
| 01/19/2024 | 25.30 | 25.90 | 24.90 | 25.50 | 25.50 | 390,138.10 | 15,457.00 |
| 01/18/2024 | 25.00 | 25.30 | 24.20 | 25.20 | 25.20 | 285,274.35 | 11,456.00 |
| 01/17/2024 | 24.90 | 25.25 | 24.00 | 24.35 | 24.35 | 238,076.15 | 9,647.00 |
| 01/16/2024 | 24.80 | 24.95 | 24.50 | 24.80 | 24.80 | 393,513.80 | 15,855.00 |
| 01/15/2024 | 24.95 | 26.00 | 24.80 | 25.00 | 25.00 | 225,795.30 | 8,959.00 |
| 01/12/2024 | 24.95 | 25.10 | 24.25 | 24.95 | 24.95 | 324,980.80 | 13,218.00 |
| 01/11/2024 | 24.90 | 25.25 | 24.35 | 24.55 | 24.55 | 351,396.65 | 14,234.00 |
| 01/10/2024 | 25.00 | 25.00 | 24.55 | 24.85 | 24.85 | 407,136.75 | 16,418.00 |
| 01/09/2024 | 25.15 | 25.15 | 24.55 | 24.75 | 24.75 | 245,343.65 | 9,887.00 |
| 01/08/2024 | 24.50 | 25.20 | 24.10 | 24.60 | 24.60 | 346,074.25 | 14,075.00 |
| 01/05/2024 | 24.35 | 24.50 | 23.95 | 24.05 | 24.05 | 399,845.90 | 16,438.00 |
| 01/04/2024 | 24.10 | 24.50 | 23.80 | 24.35 | 24.35 | 286,935.00 | 11,872.00 |
| 01/03/2024 | 24.00 | 24.35 | 23.70 | 24.10 | 24.10 | 166,178.60 | 6,943.00 |
| 01/02/2024 | 23.60 | 24.10 | 23.30 | 23.95 | 23.95 | 211,583.85 | 8,894.00 |
| 12/29/2023 | 23.95 | 23.95 | 22.70 | 23.60 | 23.60 | 123,332.30 | 5,209.00 |
| 12/28/2023 | 22.85 | 23.85 | 22.25 | 23.70 | 23.70 | 153,660.60 | 6,591.00 |
| 12/27/2023 | 22.75 | 23.50 | 22.15 | 22.85 | 22.85 | 157,009.65 | 6,887.00 |
| 12/26/2023 | 23.45 | 23.70 | 22.35 | 22.65 | 22.65 | 199,792.05 | 8,691.00 |
| 12/22/2023 | 23.45 | 23.45 | 23.20 | 23.45 | 23.45 | 351,723.80 | 15,101.00 |
| 12/21/2023 | 23.65 | 23.65 | 23.00 | 23.20 | 23.20 | 207,679.00 | 8,932.00 |
| 12/20/2023 | 23.80 | 23.80 | 23.45 | 23.45 | 23.45 | 359,827.30 | 15,318.00 |
| 12/19/2023 | 23.65 | 23.90 | 23.30 | 23.85 | 23.85 | 244,785.25 | 10,370.00 |
| 12/18/2023 | 23.90 | 23.90 | 23.30 | 23.65 | 23.65 | 255,356.55 | 10,909.00 |
| 12/15/2023 | 23.60 | 23.95 | 23.15 | 23.55 | 23.55 | 271,692.00 | 11,548.00 |
| 12/14/2023 | 24.15 | 24.25 | 23.20 | 23.65 | 23.65 | 658,224.45 | 28,144.00 |
| 12/13/2023 | 23.35 | 24.20 | 22.30 | 23.25 | 23.25 | 88,139.30 | 3,799.00 |
| 12/12/2023 | 23.10 | 23.30 | 22.30 | 23.15 | 23.15 | 102,731.35 | 4,444.00 |
| 12/11/2023 | 23.20 | 24.05 | 22.70 | 23.10 | 23.10 | 172,302.30 | 7,457.00 |
| 12/07/2023 | 22.85 | 23.25 | 22.30 | 23.20 | 23.20 | 141,944.60 | 6,153.00 |
| 12/06/2023 | 22.75 | 22.85 | 22.40 | 22.80 | 22.80 | 138,148.40 | 6,087.00 |
| 12/05/2023 | 22.95 | 22.95 | 22.40 | 22.70 | 22.70 | 259,949.00 | 11,468.00 |
| 12/04/2023 | 22.75 | 23.10 | 22.40 | 22.80 | 22.80 | 351,457.55 | 15,474.00 |
| 12/01/2023 | 22.50 | 22.95 | 22.25 | 22.85 | 22.85 | 247,770.05 | 10,988.00 |
| 11/30/2023 | 22.75 | 22.75 | 22.25 | 22.50 | 22.50 | 424,012.20 | 18,798.00 |
| 11/29/2023 | 22.50 | 23.00 | 22.00 | 22.75 | 22.75 | 302,853.80 | 13,305.00 |
| 11/28/2023 | 22.70 | 22.85 | 22.30 | 22.70 | 22.70 | 156,580.05 | 6,947.00 |
| 11/27/2023 | 23.35 | 23.35 | 21.50 | 22.80 | 22.80 | 339,798.75 | 14,978.00 |
| 11/24/2023 | 22.60 | 23.30 | 22.20 | 22.95 | 22.95 | 462,569.60 | 20,413.00 |
| 11/23/2023 | 23.25 | 23.25 | 22.20 | 22.60 | 22.60 | 130,359.95 | 5,771.00 |
| 11/22/2023 | 22.50 | 23.30 | 22.00 | 22.90 | 22.90 | 179,121.95 | 7,935.00 |
| 11/21/2023 | 23.90 | 23.90 | 21.50 | 22.65 | 22.65 | 100,502.15 | 4,418.00 |
| 11/17/2023 | 22.60 | 23.15 | 22.25 | 23.05 | 23.05 | 463,933.00 | 20,475.00 |
| 11/16/2023 | 23.00 | 23.50 | 22.45 | 22.65 | 22.65 | 561,786.10 | 24,798.00 |
| 11/15/2023 | 22.85 | 23.00 | 22.50 | 22.85 | 22.85 | 440,365.90 | 19,302.00 |
| 11/14/2023 | 22.80 | 23.00 | 22.35 | 22.80 | 22.80 | 334,486.80 | 14,758.00 |
| 11/13/2023 | 22.70 | 22.70 | 21.05 | 22.35 | 22.35 | 153,068.85 | 6,869.00 |
| 11/10/2023 | 21.75 | 22.70 | 21.55 | 22.15 | 22.15 | 397,311.80 | 17,850.00 |
| 11/09/2023 | 22.30 | 22.45 | 21.80 | 22.10 | 22.10 | 66,676.00 | 3,011.00 |
| 11/08/2023 | 22.30 | 22.85 | 21.80 | 22.10 | 22.10 | 194,721.85 | 8,751.00 |
| 11/07/2023 | 22.70 | 22.70 | 21.75 | 22.30 | 22.30 | 225,966.80 | 10,088.00 |
| 11/03/2023 | 22.70 | 22.75 | 21.80 | 22.60 | 22.60 | 81,150.40 | 3,638.00 |
| 11/02/2023 | 21.70 | 22.20 | 21.60 | 21.75 | 21.75 | 114,853.10 | 5,268.00 |
| 11/01/2023 | 21.40 | 21.70 | 21.00 | 21.70 | 21.70 | 203,579.90 | 9,495.00 |
| 10/31/2023 | 21.45 | 21.80 | 20.60 | 21.40 | 21.40 | 301,877.90 | 14,278.00 |
| 10/30/2023 | 20.80 | 21.25 | 20.40 | 21.05 | 21.05 | 182,507.00 | 8,688.00 |
| 10/27/2023 | 21.85 | 21.85 | 20.60 | 20.80 | 20.80 | 259,223.55 | 12,270.00 |
| 10/26/2023 | 21.65 | 21.65 | 20.60 | 21.40 | 21.40 | 144,453.30 | 6,802.00 |
| 10/25/2023 | 22.50 | 22.50 | 20.00 | 21.90 | 21.90 | 87,833.95 | 4,063.00 |
| 10/24/2023 | 23.45 | 23.45 | 21.75 | 22.20 | 22.20 | 160,866.65 | 7,346.00 |
| 10/23/2023 | 22.50 | 22.95 | 22.00 | 22.70 | 22.70 | 186,002.90 | 8,295.00 |
| 10/20/2023 | 23.40 | 23.40 | 22.00 | 22.90 | 22.90 | 383,751.45 | 17,020.00 |
| 10/19/2023 | 23.45 | 24.00 | 22.30 | 23.45 | 23.45 | 365,413.80 | 16,085.00 |
| 10/18/2023 | 23.20 | 23.20 | 22.20 | 22.95 | 22.95 | 387,176.30 | 17,037.00 |
| 10/17/2023 | 23.55 | 23.55 | 22.00 | 23.00 | 23.00 | 347,595.55 | 15,076.00 |
| 10/12/2023 | 23.45 | 23.45 | 22.45 | 22.90 | 22.90 | 560,511.50 | 24,705.00 |
| 10/11/2023 | 23.65 | 23.70 | 22.40 | 22.85 | 22.85 | 348,385.85 | 15,390.00 |
| 10/10/2023 | 23.50 | 23.95 | 22.00 | 22.85 | 22.85 | 240,391.40 | 10,584.00 |
| 10/09/2023 | 22.80 | 23.60 | 21.90 | 23.30 | 23.30 | 177,576.50 | 7,945.00 |
| 10/06/2023 | 23.45 | 23.45 | 22.00 | 22.85 | 22.85 | 382,354.75 | 17,202.00 |
| 10/05/2023 | 22.55 | 22.55 | 21.70 | 22.40 | 22.40 | 89,874.00 | 4,039.00 |
| 10/04/2023 | 22.20 | 22.95 | 21.30 | 22.60 | 22.60 | 159,692.85 | 7,143.00 |
| 10/03/2023 | 23.00 | 23.00 | 21.70 | 22.35 | 22.35 | 176,298.45 | 7,899.00 |
| 10/02/2023 | 23.45 | 23.45 | 22.05 | 22.90 | 22.90 | 191,162.25 | 8,435.00 |
| 09/29/2023 | 23.70 | 23.70 | 22.30 | 22.35 | 22.35 | 435,412.45 | 19,209.00 |
| 09/28/2023 | 23.50 | 23.50 | 22.80 | 23.10 | 23.10 | 94,387.35 | 4,103.00 |
| 09/27/2023 | 23.40 | 23.40 | 22.65 | 22.90 | 22.90 | 628,671.15 | 27,385.00 |
| 09/26/2023 | 23.15 | 23.50 | 22.70 | 23.00 | 23.00 | 68,803.75 | 2,987.00 |
| 09/25/2023 | 23.20 | 23.20 | 22.00 | 23.20 | 23.20 | 142,456.60 | 6,180.00 |
| 09/22/2023 | 23.40 | 23.70 | 22.90 | 23.20 | 23.20 | 132,400.50 | 5,708.00 |
| 09/21/2023 | 23.95 | 23.95 | 23.10 | 23.40 | 23.40 | 310,740.60 | 13,379.00 |
| 09/20/2023 | 23.90 | 24.20 | 23.45 | 24.10 | 24.10 | 91,686.30 | 3,850.00 |
| 09/19/2023 | 23.90 | 23.90 | 23.30 | 23.85 | 23.85 | 57,457.25 | 2,428.00 |
| 09/18/2023 | 24.10 | 24.70 | 23.45 | 23.80 | 23.80 | 142,986.50 | 6,021.00 |
| 09/15/2023 | 24.30 | 24.30 | 23.70 | 23.80 | 23.80 | 262,314.60 | 10,958.00 |
| 09/14/2023 | 24.25 | 24.25 | 23.80 | 24.20 | 24.20 | 203,438.20 | 8,466.00 |
| 09/13/2023 | 24.00 | 24.00 | 23.50 | 23.95 | 23.95 | 110,811.15 | 4,658.00 |
| 09/12/2023 | 23.60 | 24.00 | 23.55 | 23.90 | 23.90 | 101,172.70 | 4,260.00 |
| 09/11/2023 | 23.75 | 24.00 | 23.10 | 23.85 | 23.85 | 94,494.35 | 3,976.00 |
| 09/08/2023 | 23.70 | 23.80 | 23.10 | 23.75 | 23.75 | 124,636.40 | 5,271.00 |
| 09/07/2023 | 23.85 | 24.00 | 23.30 | 23.60 | 23.60 | 190,029.40 | 8,050.00 |
| 09/06/2023 | 23.80 | 24.40 | 23.65 | 23.85 | 23.85 | 260,987.75 | 10,940.00 |
| 09/05/2023 | 24.20 | 24.50 | 23.90 | 24.30 | 24.30 | 164,750.60 | 6,817.00 |
| 09/04/2023 | 24.30 | 24.95 | 24.00 | 24.90 | 24.90 | 118,721.95 | 4,822.00 |
| 09/01/2023 | 24.75 | 24.75 | 23.85 | 24.15 | 24.15 | 618,285.35 | 25,719.00 |
| 08/31/2023 | 24.40 | 24.70 | 24.00 | 24.30 | 24.30 | 110,933.50 | 4,571.00 |
| 08/30/2023 | 24.45 | 24.70 | 24.00 | 24.30 | 24.30 | 273,928.40 | 11,288.00 |
| 08/29/2023 | 24.40 | 24.80 | 23.60 | 23.85 | 23.85 | 152,437.00 | 6,343.00 |
| 08/28/2023 | 24.00 | 24.30 | 23.30 | 23.70 | 23.70 | 147,006.20 | 6,181.00 |
| 08/25/2023 | 23.95 | 24.00 | 23.10 | 23.75 | 23.75 | 102,573.20 | 4,328.00 |
| 08/24/2023 | 23.75 | 23.95 | 23.40 | 23.50 | 23.50 | 102,555.00 | 4,334.00 |
| 08/23/2023 | 23.40 | 24.00 | 23.05 | 23.75 | 23.75 | 143,735.40 | 6,079.00 |
| 08/22/2023 | 23.85 | 24.00 | 22.85 | 23.40 | 23.40 | 1,097,843.00 | 46,855.00 |
| 08/18/2023 | 23.90 | 23.90 | 21.50 | 23.10 | 23.10 | 92,796.45 | 4,026.00 |
| 08/17/2023 | 23.20 | 23.60 | 22.65 | 23.10 | 23.10 | 86,631.45 | 3,741.00 |
| 08/16/2023 | 24.50 | 24.50 | 23.00 | 23.10 | 23.10 | 91,625.75 | 3,910.00 |
| 08/15/2023 | 24.55 | 24.55 | 23.00 | 23.50 | 23.50 | 408,394.85 | 17,540.00 |
| 08/14/2023 | 23.80 | 24.90 | 22.75 | 23.70 | 23.70 | 60,551.75 | 2,532.00 |
| 08/11/2023 | 24.00 | 24.00 | 23.30 | 23.70 | 23.70 | 85,276.40 | 3,611.00 |
| 08/10/2023 | 23.80 | 24.80 | 23.50 | 23.60 | 23.60 | 1,269,328.80 | 53,601.00 |
| 08/09/2023 | 24.00 | 24.00 | 23.50 | 23.70 | 23.70 | 1,159,422.80 | 49,037.00 |
| 08/08/2023 | 24.30 | 24.30 | 23.50 | 23.75 | 23.75 | 1,111,209.45 | 46,849.00 |
| 08/07/2023 | 24.30 | 24.60 | 23.70 | 24.00 | 24.00 | 254,003.25 | 10,647.00 |
| 08/04/2023 | 24.90 | 24.90 | 23.50 | 23.70 | 23.70 | 283,336.65 | 11,915.00 |
| 08/03/2023 | 24.10 | 24.25 | 23.80 | 24.05 | 24.05 | 86,669.40 | 3,614.00 |
| 08/02/2023 | 24.40 | 24.40 | 23.90 | 24.15 | 24.15 | 101,186.45 | 4,190.00 |
| 08/01/2023 | 24.30 | 24.50 | 24.00 | 24.35 | 24.35 | 224,253.55 | 9,253.00 |
| 07/31/2023 | 24.00 | 24.30 | 23.40 | 24.30 | 24.30 | 73,293.40 | 3,036.00 |
| 07/28/2023 | 24.20 | 24.20 | 23.40 | 24.20 | 24.20 | 72,509.95 | 3,004.00 |
| 07/27/2023 | 24.35 | 24.50 | 23.80 | 24.05 | 24.05 | 155,304.00 | 6,439.00 |
| 07/26/2023 | 24.65 | 24.65 | 23.60 | 24.00 | 24.00 | 373,930.50 | 15,645.00 |
| 07/25/2023 | 24.50 | 24.70 | 23.80 | 24.05 | 24.05 | 475,487.45 | 19,624.00 |
| 07/24/2023 | 24.80 | 24.85 | 24.00 | 24.35 | 24.35 | 397,706.05 | 16,369.00 |
| 07/21/2023 | 24.55 | 25.25 | 24.00 | 24.45 | 24.45 | 97,754.75 | 4,017.00 |
| 07/20/2023 | 24.50 | 24.85 | 24.00 | 24.35 | 24.35 | 210,011.15 | 8,699.00 |
| 07/19/2023 | 24.60 | 24.60 | 24.00 | 24.15 | 24.15 | 407,228.20 | 16,860.00 |
| 07/18/2023 | 24.30 | 24.90 | 24.00 | 24.20 | 24.20 | 75,974.25 | 3,127.00 |
| 07/17/2023 | 24.80 | 25.40 | 23.70 | 24.00 | 24.00 | 218,676.30 | 9,108.00 |
| 07/14/2023 | 24.00 | 24.75 | 23.60 | 23.90 | 23.90 | 163,669.30 | 6,824.00 |
| 07/13/2023 | 23.95 | 24.40 | 23.45 | 24.00 | 24.00 | 674,631.80 | 8.00 |
| 07/12/2023 | 23.95 | 24.20 | 23.10 | 23.55 | 23.55 | 659,807.25 | 28,151.00 |
| 07/11/2023 | 23.05 | 23.90 | 22.95 | 23.25 | 23.25 | 586,449.45 | 25,441.00 |
| 07/10/2023 | 23.00 | 23.25 | 22.95 | 23.00 | 23.00 | 646,160.00 | 5,711.00 |
| 07/07/2023 | 23.75 | 23.95 | 22.60 | 23.25 | 23.25 | 497,761.55 | 21,595.00 |
| 07/06/2023 | 23.70 | 23.70 | 22.50 | 23.20 | 23.20 | 229,202.80 | 9,927.00 |
| 07/05/2023 | 23.90 | 24.05 | 23.25 | 23.35 | 23.35 | 153,779.30 | 6,563.00 |
| 07/04/2023 | 23.80 | 24.05 | 23.50 | 23.90 | 23.90 | 40,562.00 | 1,698.00 |
| 07/03/2023 | 23.60 | 24.40 | 22.60 | 23.55 | 23.55 | 100,281.70 | 4,280.00 |
| 06/30/2023 | 23.50 | 23.50 | 23.00 | 23.45 | 23.45 | 47,276.70 | 2,022.00 |
| 06/29/2023 | 23.10 | 23.45 | 22.80 | 23.00 | 23.00 | 50,924.30 | 2,213.00 |
| 06/28/2023 | 22.90 | 23.05 | 22.60 | 23.00 | 23.00 | 133,136.60 | 5,810.00 |
| 06/27/2023 | 23.35 | 23.35 | 22.60 | 23.05 | 23.05 | 115,850.85 | 5,037.00 |
| 06/26/2023 | 23.90 | 23.90 | 22.65 | 23.00 | 23.00 | 46,290.65 | 2,016.00 |
| 06/23/2023 | 23.45 | 24.00 | 22.85 | 23.80 | 23.80 | 119,982.75 | 5,212.00 |
| 06/22/2023 | 23.20 | 23.20 | 22.85 | 23.10 | 23.10 | 72,908.05 | 3,171.00 |
| 06/21/2023 | 23.55 | 23.55 | 22.60 | 23.30 | 23.30 | 231,759.55 | 10,130.00 |
| 06/16/2023 | 23.65 | 23.65 | 22.75 | 23.20 | 23.20 | 253,339.40 | 10,918.00 |
| 06/15/2023 | 23.10 | 23.30 | 22.50 | 23.20 | 23.20 | 44,843.10 | 1,938.00 |
| 06/14/2023 | 23.20 | 23.20 | 22.50 | 22.90 | 22.90 | 68,605.05 | 2,990.00 |
| 06/13/2023 | 22.90 | 23.05 | 22.40 | 23.00 | 23.00 | 103,883.40 | 4,556.00 |
| 06/12/2023 | 23.00 | 23.00 | 22.00 | 22.75 | 22.75 | 169,951.15 | 7,512.00 |
| 06/09/2023 | 22.50 | 23.00 | 22.20 | 22.75 | 22.75 | 40,508.40 | 1,804.00 |
| 06/08/2023 | 22.85 | 22.85 | 22.15 | 22.20 | 22.20 | 55,808.95 | 2,510.00 |
| 06/07/2023 | 22.70 | 22.70 | 22.05 | 22.25 | 22.25 | 78,805.00 | 3,527.00 |
| 06/06/2023 | 22.10 | 22.70 | 21.65 | 22.40 | 22.40 | 105,119.40 | 4,718.00 |
| 06/05/2023 | 22.80 | 22.80 | 22.20 | 22.70 | 22.70 | 31,891.70 | 1,418.00 |