Cotizacion histórica de TO26
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/25/2025 | 80.88 | 83.80 | 80.03 | 81.07 | 81.07 | 980,390,604.63 | 1,195,072,315.00 |
| 04/24/2025 | 79.00 | 81.09 | 78.10 | 80.87 | 80.87 | 164,274,906.94 | 203,780,352.00 |
| 04/23/2025 | 81.95 | 81.95 | 79.00 | 79.65 | 79.65 | 106,789,471.16 | 133,580,817.00 |
| 04/22/2025 | 79.05 | 81.28 | 79.05 | 80.20 | 80.20 | 710,208,413.71 | 1,652,602.00 |
| 04/21/2025 | 83.80 | 87.00 | 78.10 | 80.00 | 80.00 | 2,669,979,056.80 | 3,325,290,206.00 |
| 04/16/2025 | 80.36 | 89.89 | 80.00 | 85.95 | 85.95 | 1,106,842,369.08 | 1,312,926,857.00 |
| 04/15/2025 | 84.51 | 87.96 | 84.50 | 86.00 | 86.00 | 137,264,562.93 | 160,848,698.00 |
| 04/14/2025 | 81.62 | 89.89 | 81.60 | 84.50 | 84.50 | 93,003,880.11 | 109,365,886.00 |
| 04/11/2025 | 80.00 | 81.74 | 77.00 | 81.00 | 81.00 | 61,854,745.82 | 76,478,848.00 |
| 04/10/2025 | 80.56 | 82.89 | 77.02 | 78.25 | 78.25 | 78,445,635.14 | 99,874,360.00 |
| 04/09/2025 | 77.00 | 81.99 | 77.00 | 78.25 | 78.25 | 110,692,994.22 | 141,438,663.00 |
| 04/08/2025 | 82.01 | 83.97 | 70.00 | 78.00 | 78.00 | 169,788,765.74 | 208,709,374.00 |
| 04/07/2025 | 84.85 | 84.85 | 80.00 | 81.97 | 81.97 | 70,983,525.34 | 86,486,544.00 |
| 04/04/2025 | 83.99 | 85.00 | 82.51 | 83.80 | 83.80 | 24,727,578.80 | 29,556,753.00 |
| 04/03/2025 | 84.90 | 85.49 | 82.23 | 84.77 | 84.77 | 16,733,614.46 | 19,951,256.00 |
| 04/01/2025 | 83.65 | 84.93 | 83.61 | 84.40 | 84.40 | 19,938,349.50 | 23,583,338.00 |
| 03/31/2025 | 85.00 | 86.23 | 82.00 | 84.00 | 84.00 | 85,242,732.50 | 101,827,086.00 |
| 03/28/2025 | 84.98 | 84.98 | 81.00 | 84.70 | 84.70 | 58,678,390.90 | 70,689,621.00 |
| 03/27/2025 | 84.00 | 84.00 | 82.63 | 83.40 | 83.40 | 45,169,962.00 | 54,118,937.00 |
| 03/26/2025 | 84.08 | 85.96 | 81.03 | 83.99 | 83.99 | 33,458,869.11 | 40,269,592.00 |
| 03/25/2025 | 88.39 | 88.39 | 83.20 | 84.09 | 84.09 | 29,765,900.45 | 35,173,457.00 |
| 03/21/2025 | 87.76 | 87.77 | 84.02 | 85.10 | 85.10 | 30,097,982.24 | 35,339,863.00 |
| 03/20/2025 | 88.00 | 89.99 | 86.28 | 86.60 | 86.60 | 18,003,478.77 | 20,409,501.00 |
| 03/19/2025 | 83.06 | 86.50 | 83.06 | 86.28 | 86.28 | 71,343,125.81 | 84,211,977.00 |
| 03/18/2025 | 88.50 | 88.98 | 81.02 | 84.87 | 84.87 | 87,009,792.49 | 102,188,896.00 |
| 03/17/2025 | 89.40 | 92.87 | 87.20 | 87.62 | 87.62 | 94,746,098.61 | 106,666,154.00 |
| 03/14/2025 | 88.99 | 89.99 | 86.61 | 89.10 | 89.10 | 49,744,365.71 | 56,180,271.00 |
| 03/13/2025 | 87.05 | 87.19 | 86.06 | 87.50 | 87.50 | 42,624,354.51 | 49,082,270.00 |
| 03/12/2025 | 88.04 | 88.78 | 86.55 | 87.19 | 87.19 | 56,178,325.27 | 64,324,471.00 |
| 03/11/2025 | 88.00 | 89.94 | 84.58 | 88.04 | 88.04 | 51,488,081.17 | 58,893,839.00 |
| 03/10/2025 | 88.00 | 92.40 | 87.51 | 87.60 | 87.60 | 35,323,366.67 | 40,046,835.00 |
| 03/07/2025 | 89.24 | 89.24 | 87.11 | 87.51 | 87.51 | 93,425,177.98 | 106,680,194.00 |
| 03/06/2025 | 89.50 | 90.89 | 88.30 | 88.60 | 88.60 | 31,294,631.73 | 35,286,663.00 |
| 03/05/2025 | 90.99 | 90.99 | 86.00 | 89.00 | 89.00 | 52,856,588.30 | 59,468,081.00 |
| 02/28/2025 | 91.25 | 91.25 | 89.10 | 89.21 | 89.21 | 33,456,157.20 | 37,389,753.00 |
| 02/27/2025 | 90.80 | 90.90 | 89.15 | 89.49 | 89.49 | 190,038,106.82 | 211,952,647.00 |
| 02/26/2025 | 90.46 | 92.49 | 88.80 | 90.50 | 90.50 | 8,690,066.56 | 9,638,836.00 |
| 02/25/2025 | 89.00 | 90.97 | 89.00 | 90.15 | 90.15 | 6,551,846.33 | 7,270,166.00 |
| 02/24/2025 | 91.19 | 91.19 | 89.00 | 90.01 | 90.01 | 20,316,352.97 | 22,508,035.00 |
| 02/21/2025 | 90.00 | 90.70 | 89.07 | 90.25 | 90.25 | 31,147,391.86 | 34,616,628.00 |
| 02/20/2025 | 90.40 | 90.48 | 89.02 | 90.39 | 90.39 | 63,166,651.38 | 70,216,937.00 |
| 02/19/2025 | 91.10 | 91.10 | 89.55 | 90.45 | 90.45 | 29,730,678.56 | 32,966,211.00 |
| 02/18/2025 | 90.00 | 91.19 | 89.00 | 89.99 | 89.99 | 398,829,701.81 | 445,033,404.00 |
| 02/17/2025 | 88.60 | 91.20 | 88.60 | 90.00 | 90.00 | 16,974,850.18 | 18,854,168.00 |
| 02/14/2025 | 90.00 | 91.69 | 89.00 | 91.16 | 91.16 | 71,425,862.18 | 78,897,751.00 |
| 02/13/2025 | 89.01 | 91.50 | 87.03 | 91.39 | 91.39 | 69,743,847.39 | 78,343,258.00 |
| 02/12/2025 | 91.00 | 91.00 | 89.18 | 89.90 | 89.90 | 79,947,760.64 | 88,452,012.00 |
| 02/11/2025 | 90.00 | 90.98 | 89.00 | 90.48 | 90.48 | 34,748,511.33 | 38,403,551.00 |
| 02/10/2025 | 90.40 | 91.45 | 88.66 | 90.00 | 90.00 | 151,023,706.09 | 167,314,192.00 |
| 02/07/2025 | 90.34 | 91.99 | 90.34 | 90.40 | 90.40 | 52,615,151.06 | 57,528,122.00 |
| 02/06/2025 | 89.77 | 90.39 | 88.53 | 90.34 | 90.34 | 211,874,158.61 | 234,927,970.00 |
| 02/05/2025 | 90.18 | 90.19 | 88.62 | 89.60 | 89.60 | 46,161,389.96 | 51,267,512.00 |
| 02/04/2025 | 90.50 | 90.50 | 86.04 | 90.00 | 90.00 | 29,461,028.50 | 32,774,173.00 |
| 02/03/2025 | 90.00 | 91.00 | 89.80 | 90.50 | 90.50 | 149,065,996.89 | 164,659,374.00 |
| 01/31/2025 | 90.00 | 92.50 | 89.60 | 90.90 | 90.90 | 34,685,286.08 | 38,109,142.00 |
| 01/30/2025 | 90.30 | 94.40 | 90.30 | 91.00 | 91.00 | 55,439,596.44 | 60,488,644.00 |
| 01/29/2025 | 90.10 | 91.49 | 89.00 | 90.79 | 90.79 | 50,662,301.87 | 55,774,747.00 |
| 01/28/2025 | 91.99 | 91.99 | 89.01 | 91.08 | 91.08 | 44,037,540.65 | 48,418,608.00 |
| 01/27/2025 | 91.35 | 92.49 | 90.00 | 91.37 | 91.37 | 36,411,941.04 | 39,855,946.00 |
| 01/24/2025 | 92.87 | 92.87 | 90.20 | 91.35 | 91.35 | 15,318,982.19 | 16,794,538.00 |
| 01/23/2025 | 89.00 | 91.98 | 88.06 | 91.25 | 91.25 | 40,321,557.29 | 44,246,657.00 |
| 01/22/2025 | 92.51 | 92.51 | 88.53 | 89.99 | 89.99 | 342,029,312.09 | 375,838,605.00 |
| 01/21/2025 | 89.90 | 92.00 | 89.90 | 91.43 | 91.43 | 16,842,676.68 | 18,458,034.00 |
| 01/20/2025 | 91.44 | 91.44 | 90.00 | 91.38 | 91.38 | 29,637,277.42 | 32,620,156.00 |
| 01/17/2025 | 92.00 | 92.99 | 90.07 | 91.49 | 91.49 | 27,087,424.39 | 29,803,214.00 |
| 01/16/2025 | 92.99 | 92.99 | 91.25 | 91.50 | 91.50 | 303,498,500.68 | 329,553,482.00 |
| 01/15/2025 | 95.99 | 95.99 | 91.27 | 92.45 | 92.45 | 44,236,193.80 | 47,851,308.00 |
| 01/14/2025 | 91.50 | 93.40 | 89.52 | 92.00 | 92.00 | 446,266,443.92 | 484,217,121.00 |
| 01/13/2025 | 92.50 | 92.50 | 90.12 | 91.50 | 91.50 | 93,477,682.72 | 102,893,269.00 |
| 01/10/2025 | 91.15 | 91.49 | 90.10 | 90.29 | 90.29 | 24,972,652.96 | 27,534,431.00 |
| 01/09/2025 | 92.00 | 93.20 | 89.60 | 90.00 | 90.00 | 26,949,997.52 | 29,832,258.00 |
| 01/08/2025 | 92.00 | 92.00 | 89.04 | 90.30 | 90.30 | 477,996,618.41 | 530,641,144.00 |
| 01/07/2025 | 92.00 | 92.00 | 88.76 | 89.94 | 89.94 | 31,349,427.61 | 34,890,875.00 |
| 01/06/2025 | 90.95 | 93.49 | 88.11 | 88.75 | 88.75 | 1,214,016,773.86 | 1,368,435,245.00 |
| 01/03/2025 | 88.00 | 88.99 | 86.70 | 88.10 | 88.10 | 29,277,749.99 | 33,409,723.00 |
| 01/02/2025 | 86.00 | 89.98 | 83.88 | 88.00 | 88.00 | 407,143,945.10 | 472,722,667.00 |
| 12/30/2024 | 85.59 | 87.10 | 83.76 | 84.70 | 84.70 | 1,186,340,058.90 | 1,400,035,749.00 |
| 12/27/2024 | 85.59 | 85.59 | 83.16 | 84.35 | 84.35 | 21,511,512.02 | 25,411,806.00 |
| 12/26/2024 | 85.53 | 85.60 | 84.28 | 84.51 | 84.51 | 33,358,753.96 | 39,344,031.00 |
| 12/24/2024 | 85.99 | 85.99 | 85.01 | 85.53 | 85.53 | 1,968,223.10 | 2,293,649.00 |
| 12/23/2024 | 86.00 | 86.00 | 84.06 | 85.20 | 85.20 | 41,436,910.76 | 48,571,480.00 |
| 12/20/2024 | 85.65 | 85.65 | 84.65 | 85.50 | 85.50 | 335,121,673.35 | 391,895,981.00 |
| 12/19/2024 | 85.98 | 85.99 | 83.12 | 85.67 | 85.67 | 120,470,793.45 | 143,030,342.00 |
| 12/18/2024 | 85.00 | 86.00 | 81.20 | 85.89 | 85.89 | 102,504,200.48 | 121,535,198.00 |
| 12/17/2024 | 85.20 | 85.99 | 83.32 | 84.00 | 84.00 | 73,678,893.60 | 86,852,252.00 |
| 12/16/2024 | 84.40 | 89.80 | 83.02 | 85.12 | 85.12 | 68,926,754.59 | 80,651,750.00 |
| 12/13/2024 | 84.40 | 84.40 | 82.56 | 84.38 | 84.38 | 33,968,974.70 | 40,403,486.00 |
| 12/12/2024 | 83.80 | 84.80 | 83.79 | 84.38 | 84.38 | 72,004,738.53 | 85,853,676.00 |
| 12/11/2024 | 82.98 | 83.80 | 80.93 | 83.52 | 83.52 | 35,385,613.34 | 42,906,544.00 |
| 12/10/2024 | 83.06 | 83.06 | 81.81 | 82.40 | 82.40 | 18,662,636.63 | 22,704,663.00 |
| 12/09/2024 | 83.10 | 83.80 | 81.61 | 83.05 | 83.05 | 24,501,965.16 | 29,452,036.00 |
| 12/06/2024 | 82.85 | 83.75 | 81.15 | 83.00 | 83.00 | 441,817,706.29 | 532,686,607.00 |
| 12/05/2024 | 83.95 | 83.95 | 81.02 | 82.25 | 82.25 | 37,851,262.60 | 46,221,164.00 |
| 12/04/2024 | 83.00 | 83.00 | 81.44 | 82.39 | 82.39 | 32,834,311.39 | 40,059,309.00 |
| 12/03/2024 | 82.55 | 83.99 | 82.40 | 82.99 | 82.99 | 11,611,803.37 | 13,995,621.00 |
| 12/02/2024 | 82.75 | 83.40 | 82.10 | 82.90 | 82.90 | 24,008,148.55 | 28,973,625.00 |
| 11/29/2024 | 83.45 | 83.97 | 82.10 | 82.79 | 82.79 | 53,035,070.60 | 64,227,650.00 |
| 11/28/2024 | 84.70 | 84.70 | 82.20 | 83.38 | 83.38 | 28,714,120.95 | 34,461,321.00 |
| 11/27/2024 | 83.30 | 83.96 | 82.25 | 83.11 | 83.11 | 27,886,502.12 | 33,569,302.00 |
| 11/26/2024 | 83.99 | 85.00 | 82.90 | 83.30 | 83.30 | 62,008,689.75 | 74,043,998.00 |
| 11/25/2024 | 83.00 | 85.00 | 82.00 | 84.10 | 84.10 | 45,834,887.09 | 54,456,983.00 |
| 11/22/2024 | 83.00 | 85.44 | 83.00 | 83.59 | 83.59 | 56,885,634.04 | 68,133,123.00 |
| 11/21/2024 | 83.78 | 85.57 | 79.00 | 83.25 | 83.25 | 138,611,625.52 | 166,541,029.00 |
| 11/20/2024 | 85.00 | 85.00 | 81.28 | 82.99 | 82.99 | 92,024,734.32 | 110,529,361.00 |
| 11/19/2024 | 84.00 | 90.99 | 82.10 | 83.00 | 83.00 | 1,346,313,608.20 | 1,609,610,519.00 |
| 11/15/2024 | 84.95 | 84.95 | 82.50 | 83.05 | 83.05 | 31,218,773.10 | 37,345,367.00 |
| 11/14/2024 | 81.50 | 85.00 | 81.50 | 83.00 | 83.00 | 113,863,678.42 | 136,510,445.00 |
| 11/13/2024 | 80.89 | 82.00 | 78.43 | 81.51 | 81.51 | 262,023,924.39 | 324,856,997.00 |
| 11/12/2024 | 79.00 | 80.97 | 77.04 | 79.80 | 79.80 | 33,686,939.22 | 42,706,160.00 |
| 11/11/2024 | 80.90 | 80.90 | 78.10 | 79.01 | 79.01 | 10,210,134.88 | 12,895,539.00 |
| 11/08/2024 | 77.57 | 80.00 | 76.75 | 79.00 | 79.00 | 221,147,471.68 | 285,261,413.00 |
| 11/07/2024 | 77.00 | 78.20 | 76.50 | 77.58 | 77.58 | 71,247,504.51 | 92,002,542.00 |
| 11/06/2024 | 77.00 | 78.80 | 76.02 | 77.60 | 77.60 | 9,717,072.55 | 12,555,653.00 |
| 11/05/2024 | 78.90 | 78.90 | 76.70 | 77.00 | 77.00 | 116,049,939.79 | 149,663,347.00 |
| 11/04/2024 | 79.50 | 79.50 | 75.00 | 77.79 | 77.79 | 131,848,336.20 | 169,423,400.00 |
| 11/01/2024 | 75.20 | 80.98 | 75.20 | 79.50 | 79.50 | 106,860,565.69 | 140,813,021.00 |
| 10/31/2024 | 74.50 | 74.50 | 73.11 | 74.40 | 74.40 | 100,898,873.63 | 136,351,248.00 |
| 10/30/2024 | 73.78 | 74.54 | 72.70 | 73.45 | 73.45 | 42,089,357.48 | 57,310,798.00 |
| 10/29/2024 | 73.00 | 74.00 | 71.71 | 73.78 | 73.78 | 1,028,322,751.68 | 1,421,573,229.00 |
| 10/28/2024 | 70.89 | 73.00 | 70.88 | 72.07 | 72.07 | 36,663,761.77 | 50,952,501.00 |
| 10/25/2024 | 69.57 | 73.00 | 69.13 | 71.00 | 71.00 | 68,529,030.32 | 97,339,925.00 |
| 10/24/2024 | 70.00 | 70.50 | 68.31 | 69.55 | 69.55 | 233,985,359.69 | 336,426,022.00 |
| 10/23/2024 | 70.00 | 71.00 | 68.32 | 69.20 | 69.20 | 18,303,179.84 | 26,271,854.00 |
| 10/22/2024 | 69.68 | 69.96 | 68.06 | 69.95 | 69.95 | 41,774,382.16 | 60,660,331.00 |
| 10/21/2024 | 69.70 | 71.00 | 68.15 | 69.68 | 69.68 | 64,225,153.23 | 91,635,983.00 |
| 10/18/2024 | 68.00 | 72.80 | 65.10 | 69.70 | 69.70 | 233,649,065.59 | 343,391,343.00 |
| 10/17/2024 | 71.50 | 72.97 | 66.80 | 69.00 | 69.00 | 32,693,056.50 | 46,729,369.00 |
| 10/16/2024 | 68.02 | 73.00 | 66.20 | 68.12 | 68.12 | 41,995,405.79 | 60,251,758.00 |
| 10/15/2024 | 78.00 | 78.50 | 74.66 | 75.70 | 75.70 | 65,480,762.92 | 86,450,528.00 |
| 10/14/2024 | 75.39 | 76.80 | 73.50 | 75.99 | 75.99 | 13,899,299.36 | 18,368,275.00 |
| 10/10/2024 | 74.99 | 75.49 | 74.50 | 75.03 | 75.03 | 20,472,360.20 | 27,295,117.00 |
| 10/09/2024 | 74.00 | 75.39 | 74.00 | 74.99 | 74.99 | 25,560,379.89 | 34,084,828.00 |
| 10/08/2024 | 74.50 | 76.00 | 74.30 | 75.10 | 75.10 | 39,029,691.15 | 52,171,044.00 |
| 10/07/2024 | 75.25 | 75.25 | 74.00 | 75.19 | 75.19 | 30,601,369.31 | 40,821,011.00 |
| 10/04/2024 | 75.32 | 75.50 | 74.11 | 75.25 | 75.25 | 40,713,195.68 | 54,271,498.00 |
| 10/03/2024 | 75.00 | 75.84 | 72.40 | 75.30 | 75.30 | 49,112,064.12 | 65,618,141.00 |
| 10/02/2024 | 74.90 | 76.00 | 73.70 | 75.29 | 75.29 | 46,658,474.66 | 62,414,965.00 |
| 10/01/2024 | 75.45 | 76.00 | 74.30 | 74.90 | 74.90 | 30,836,084.84 | 40,945,456.00 |
| 09/30/2024 | 75.30 | 75.96 | 73.48 | 75.45 | 75.45 | 28,358,274.85 | 37,765,712.00 |
| 09/27/2024 | 72.40 | 74.46 | 72.40 | 74.38 | 74.38 | 32,750,517.77 | 44,071,536.00 |
| 09/26/2024 | 73.00 | 74.35 | 72.40 | 73.49 | 73.49 | 20,029,584.57 | 27,259,704.00 |
| 09/25/2024 | 75.00 | 75.00 | 72.51 | 73.20 | 73.20 | 14,643,660.67 | 19,948,395.00 |
| 09/24/2024 | 74.94 | 76.56 | 72.40 | 73.52 | 73.52 | 24,452,986.92 | 32,822,968.00 |
| 09/23/2024 | 72.00 | 75.69 | 72.00 | 74.90 | 74.90 | 15,045,672.49 | 20,187,629.00 |
| 09/20/2024 | 74.70 | 75.00 | 72.00 | 73.90 | 73.90 | 28,338,166.39 | 38,251,101.00 |
| 09/19/2024 | 74.00 | 75.00 | 73.05 | 74.60 | 74.60 | 10,045,163.36 | 13,522,229.00 |
| 09/18/2024 | 76.70 | 76.70 | 72.00 | 74.58 | 74.58 | 48,538,842.16 | 65,782,848.00 |
| 09/17/2024 | 76.20 | 76.80 | 73.76 | 74.99 | 74.99 | 6,943,616.09 | 9,229,813.00 |
| 09/16/2024 | 73.30 | 75.84 | 73.00 | 73.75 | 73.75 | 105,107,997.99 | 143,157,174.00 |
| 09/13/2024 | 76.25 | 76.25 | 72.00 | 73.30 | 73.30 | 29,848,146.92 | 40,906,966.00 |
| 09/12/2024 | 74.20 | 74.20 | 70.00 | 73.30 | 73.30 | 36,313,399.23 | 49,778,626.00 |
| 09/11/2024 | 74.50 | 75.00 | 73.00 | 73.20 | 73.20 | 26,085,470.65 | 35,032,259.00 |
| 09/10/2024 | 74.50 | 76.49 | 72.06 | 74.50 | 74.50 | 55,589,463.99 | 74,314,312.00 |
| 09/09/2024 | 75.00 | 76.15 | 74.00 | 74.50 | 74.50 | 143,223,862.01 | 192,261,461.00 |
| 09/06/2024 | 73.40 | 74.50 | 72.55 | 74.30 | 74.30 | 31,187,892.42 | 42,294,753.00 |
| 09/05/2024 | 72.01 | 72.99 | 71.50 | 72.80 | 72.80 | 225,553,217.77 | 311,735,343.00 |
| 09/04/2024 | 72.00 | 73.47 | 71.10 | 71.50 | 71.50 | 242,625,811.01 | 333,953,918.00 |
| 09/03/2024 | 71.50 | 72.99 | 69.85 | 71.90 | 71.90 | 16,284,205.22 | 22,739,344.00 |
| 09/02/2024 | 70.50 | 72.99 | 69.10 | 71.50 | 71.50 | 11,064,526.03 | 15,463,064.00 |
| 08/30/2024 | 71.39 | 73.00 | 69.11 | 71.00 | 71.00 | 19,374,583.87 | 26,994,188.00 |
| 08/29/2024 | 71.10 | 73.49 | 70.12 | 71.39 | 71.39 | 4,197,728.58 | 5,824,215.00 |
| 08/28/2024 | 71.51 | 73.99 | 71.00 | 71.10 | 71.10 | 14,402,297.20 | 20,018,275.00 |
| 08/27/2024 | 73.40 | 74.20 | 72.40 | 72.49 | 72.49 | 16,671,267.53 | 22,894,083.00 |
| 08/26/2024 | 73.50 | 73.69 | 71.60 | 72.65 | 72.65 | 55,882,634.30 | 76,887,346.00 |
| 08/23/2024 | 73.50 | 73.50 | 72.00 | 72.99 | 72.99 | 11,797,857.10 | 16,099,596.00 |
| 08/22/2024 | 72.90 | 73.00 | 69.00 | 72.44 | 72.44 | 33,708,547.00 | 46,955,033.00 |
| 08/21/2024 | 73.50 | 73.50 | 70.00 | 70.84 | 70.84 | 82,287,312.71 | 113,537,373.00 |
| 08/20/2024 | 72.97 | 72.98 | 71.51 | 72.50 | 72.50 | 44,825,574.21 | 61,838,413.00 |
| 08/19/2024 | 71.50 | 72.00 | 66.50 | 72.00 | 72.00 | 11,537,811.89 | 16,219,060.00 |
| 08/16/2024 | 71.00 | 71.00 | 69.75 | 71.00 | 71.00 | 28,357,906.08 | 40,568,830.00 |
| 08/15/2024 | 69.75 | 70.00 | 68.40 | 69.74 | 69.74 | 112,835,232.91 | 162,380,477.00 |
| 08/14/2024 | 70.80 | 70.80 | 67.55 | 69.75 | 69.75 | 23,810,348.45 | 34,206,125.00 |
| 08/13/2024 | 69.74 | 69.99 | 69.01 | 69.69 | 69.69 | 127,861,506.88 | 183,194,545.00 |
| 08/12/2024 | 68.80 | 69.49 | 66.00 | 69.00 | 69.00 | 14,861,709.19 | 21,888,053.00 |
| 08/09/2024 | 66.70 | 68.80 | 64.70 | 68.00 | 68.00 | 153,350,549.92 | 231,544,709.00 |
| 08/08/2024 | 66.51 | 67.50 | 66.01 | 66.70 | 66.70 | 148,384,598.90 | 221,866,902.00 |
| 08/07/2024 | 67.90 | 67.90 | 65.10 | 66.50 | 66.50 | 64,517,373.71 | 96,269,563.00 |
| 08/06/2024 | 66.60 | 68.00 | 66.60 | 67.05 | 67.05 | 185,553,928.87 | 276,278,659.00 |
| 08/05/2024 | 67.10 | 67.80 | 59.12 | 67.20 | 67.20 | 177,790,146.96 | 265,604,445.00 |
| 08/02/2024 | 67.99 | 68.00 | 65.55 | 67.10 | 67.10 | 354,902,107.77 | 535,373,371.00 |
| 08/01/2024 | 68.00 | 68.00 | 65.50 | 67.19 | 67.19 | 160,569,692.21 | 239,167,330.00 |
| 07/31/2024 | 67.00 | 68.80 | 65.00 | 66.50 | 66.50 | 404,205,519.84 | 602,592,853.00 |
| 07/30/2024 | 66.99 | 68.00 | 65.50 | 66.95 | 66.95 | 193,419,773.33 | 289,583,276.00 |
| 07/29/2024 | 65.45 | 67.00 | 63.30 | 66.26 | 66.26 | 39,589,158.01 | 60,028,220.00 |
| 07/26/2024 | 64.50 | 67.50 | 63.15 | 65.45 | 65.45 | 238,020,470.31 | 372,439,175.00 |
| 07/25/2024 | 67.99 | 68.15 | 64.00 | 64.20 | 64.20 | 13,569,038.64 | 20,578,626.00 |
| 07/24/2024 | 65.00 | 69.00 | 64.00 | 66.60 | 66.60 | 56,889,133.27 | 85,480,002.00 |
| 07/23/2024 | 67.00 | 67.00 | 64.40 | 65.00 | 65.00 | 7,434,395.72 | 11,309,189.00 |
| 07/22/2024 | 63.11 | 67.00 | 61.92 | 66.25 | 66.25 | 73,250,665.65 | 110,992,388.00 |
| 07/19/2024 | 65.40 | 65.40 | 62.80 | 63.11 | 63.11 | 63,386,666.66 | 99,820,814.00 |
| 07/18/2024 | 62.81 | 64.80 | 61.52 | 63.38 | 63.38 | 12,470,036.85 | 19,816,292.00 |
| 07/17/2024 | 65.00 | 65.00 | 59.02 | 63.30 | 63.30 | 24,353,023.77 | 38,965,144.00 |
| 07/16/2024 | 64.11 | 65.00 | 59.81 | 65.00 | 65.00 | 399,098,040.86 | 650,703,832.00 |
| 07/15/2024 | 64.50 | 69.00 | 64.00 | 64.11 | 64.11 | 66,946,110.74 | 99,138,746.00 |
| 07/12/2024 | 64.60 | 66.99 | 63.20 | 65.10 | 65.10 | 21,297,224.67 | 33,097,383.00 |
| 07/11/2024 | 62.60 | 66.99 | 62.00 | 63.70 | 63.70 | 63,567,563.65 | 98,780,311.00 |
| 07/10/2024 | 61.00 | 66.00 | 60.39 | 62.60 | 62.60 | 34,356,303.98 | 55,121,010.00 |
| 07/08/2024 | 62.00 | 63.00 | 61.00 | 61.75 | 61.75 | 15,549,407.47 | 25,113,462.00 |
| 07/05/2024 | 63.90 | 63.90 | 61.00 | 62.00 | 62.00 | 6,108,153.13 | 9,906,556.00 |
| 07/04/2024 | 62.01 | 63.10 | 60.22 | 62.35 | 62.35 | 20,690,443.84 | 33,457,579.00 |
| 07/03/2024 | 63.80 | 63.80 | 61.50 | 62.30 | 62.30 | 25,404,826.54 | 40,669,575.00 |
| 07/02/2024 | 62.00 | 65.00 | 61.25 | 61.85 | 61.85 | 13,870,039.14 | 22,508,467.00 |
| 07/01/2024 | 63.80 | 66.00 | 60.10 | 61.80 | 61.80 | 491,394,101.18 | 757,385,085.00 |
| 06/28/2024 | 61.50 | 64.22 | 59.02 | 63.75 | 63.75 | 32,286,371.40 | 51,341,959.00 |
| 06/27/2024 | 61.40 | 63.50 | 60.02 | 61.50 | 61.50 | 8,575,778.97 | 13,871,010.00 |
| 06/26/2024 | 61.00 | 61.50 | 60.03 | 61.40 | 61.40 | 9,211,008.68 | 15,206,617.00 |
| 06/25/2024 | 60.50 | 61.50 | 60.50 | 61.30 | 61.30 | 21,928,603.27 | 35,924,863.00 |
| 06/24/2024 | 64.22 | 64.22 | 60.31 | 61.00 | 61.00 | 13,787,049.25 | 22,566,639.00 |
| 06/19/2024 | 63.00 | 65.00 | 61.01 | 64.00 | 64.00 | 6,021,118.50 | 9,537,805.00 |
| 06/18/2024 | 65.30 | 66.90 | 62.50 | 63.30 | 63.30 | 19,540,803.11 | 30,982,937.00 |
| 06/14/2024 | 66.00 | 66.80 | 62.00 | 65.30 | 65.30 | 44,283,184.94 | 69,928,755.00 |
| 06/13/2024 | 62.50 | 66.00 | 62.10 | 64.26 | 64.26 | 18,429,920.39 | 28,963,420.00 |
| 06/12/2024 | 63.00 | 63.00 | 60.20 | 62.50 | 62.50 | 16,408,955.10 | 26,749,098.00 |
| 06/11/2024 | 60.49 | 62.90 | 59.00 | 62.01 | 62.01 | 20,595,417.08 | 34,074,704.00 |
| 06/10/2024 | 59.15 | 60.49 | 58.05 | 60.00 | 60.00 | 19,332,600.34 | 32,318,705.00 |
| 06/07/2024 | 60.00 | 61.82 | 59.10 | 60.00 | 60.00 | 34,628,148.86 | 57,794,495.00 |
| 06/06/2024 | 63.00 | 64.89 | 58.70 | 60.50 | 60.50 | 76,095,241.18 | 123,407,034.00 |
| 06/05/2024 | 65.90 | 65.90 | 62.37 | 63.60 | 63.60 | 56,659,012.40 | 88,854,477.00 |
| 06/04/2024 | 66.89 | 66.89 | 63.89 | 64.51 | 64.51 | 30,432,458.39 | 46,943,388.00 |
| 06/03/2024 | 68.97 | 68.98 | 65.00 | 65.19 | 65.19 | 174,490,114.32 | 266,087,537.00 |
| 05/31/2024 | 66.30 | 67.00 | 64.12 | 65.00 | 65.00 | 255,076,209.33 | 390,861,163.00 |
| 05/30/2024 | 67.49 | 67.49 | 66.00 | 66.30 | 66.30 | 27,305,722.22 | 40,879,547.00 |
| 05/29/2024 | 68.90 | 68.90 | 65.01 | 66.50 | 66.50 | 510,437,284.60 | 770,526,028.00 |
| 05/28/2024 | 66.96 | 67.74 | 65.50 | 67.23 | 67.23 | 66,750,850.65 | 99,335,746.00 |
| 05/27/2024 | 69.00 | 69.00 | 66.31 | 66.69 | 66.69 | 109,316,862.81 | 162,685,339.00 |
| 05/24/2024 | 69.00 | 69.00 | 67.00 | 67.50 | 67.50 | 50,360,434.43 | 74,409,229.00 |
| 05/23/2024 | 69.93 | 71.00 | 67.50 | 69.00 | 69.00 | 80,880,895.06 | 117,067,704.00 |
| 05/22/2024 | 72.80 | 74.00 | 61.01 | 69.90 | 69.90 | 146,044,662.05 | 206,479,814.00 |
| 05/21/2024 | 72.00 | 72.80 | 70.00 | 72.50 | 72.50 | 298,670,490.97 | 414,440,223.00 |
| 05/20/2024 | 72.80 | 72.85 | 71.25 | 72.00 | 72.00 | 679,992,984.09 | 943,218,935.00 |
| 05/17/2024 | 69.00 | 73.00 | 68.20 | 71.07 | 71.07 | 202,032,677.59 | 283,420,331.00 |
| 05/16/2024 | 69.00 | 69.80 | 67.51 | 68.70 | 68.70 | 258,655,522.63 | 377,508,397.00 |
| 05/15/2024 | 69.00 | 70.00 | 68.02 | 68.10 | 68.10 | 39,294,572.16 | 57,188,029.00 |
| 05/14/2024 | 67.90 | 68.99 | 66.01 | 68.28 | 68.28 | 136,832,646.87 | 201,328,603.00 |
| 05/13/2024 | 65.81 | 68.00 | 63.02 | 67.20 | 67.20 | 684,126,346.00 | 1,011,200,080.00 |
| 05/10/2024 | 66.00 | 67.00 | 65.10 | 65.81 | 65.81 | 42,956,731.88 | 65,187,053.00 |
| 05/09/2024 | 65.40 | 66.50 | 64.22 | 66.00 | 66.00 | 41,462,638.75 | 62,825,965.00 |
| 05/08/2024 | 67.00 | 67.00 | 64.20 | 65.20 | 65.20 | 512,895,811.90 | 778,875,400.00 |
| 05/07/2024 | 65.00 | 68.00 | 64.21 | 66.00 | 66.00 | 35,252,142.00 | 54,145,536.00 |
| 05/06/2024 | 66.99 | 70.00 | 62.56 | 65.36 | 65.36 | 84,836,806.01 | 129,101,899.00 |
| 05/03/2024 | 66.00 | 67.00 | 63.00 | 66.50 | 66.50 | 1,076,807,324.80 | 1,630,291,087.00 |
| 05/02/2024 | 64.50 | 66.88 | 63.60 | 66.00 | 66.00 | 2,179,919,403.67 | 3,314,770,917.00 |
| 04/30/2024 | 63.50 | 64.50 | 63.00 | 64.00 | 64.00 | 42,562,629.56 | 66,277,704.00 |
| 04/29/2024 | 61.95 | 63.47 | 57.30 | 63.40 | 63.40 | 33,527,684.33 | 53,776,195.00 |
| 04/26/2024 | 65.00 | 65.00 | 55.02 | 61.95 | 61.95 | 127,339,933.85 | 204,794,073.00 |
| 04/25/2024 | 62.94 | 64.00 | 61.15 | 63.75 | 63.75 | 550,966,098.04 | 871,315,796.00 |
| 04/24/2024 | 60.00 | 63.00 | 59.90 | 61.50 | 61.50 | 1,434,706,975.22 | 2,309,295,374.00 |
| 04/23/2024 | 57.99 | 61.39 | 57.01 | 59.81 | 59.81 | 101,499,925.37 | 168,739,109.00 |
| 04/22/2024 | 57.81 | 58.99 | 57.01 | 57.99 | 57.99 | 39,100,567.97 | 67,768,028.00 |
| 04/19/2024 | 59.00 | 59.80 | 55.00 | 58.00 | 58.00 | 63,936,491.62 | 110,805,970.00 |
| 04/18/2024 | 59.29 | 59.29 | 51.60 | 59.00 | 59.00 | 83,875,008.89 | 144,466,440.00 |
| 04/17/2024 | 59.40 | 62.00 | 57.50 | 58.45 | 58.45 | 44,952,748.93 | 76,673,283.00 |
| 04/16/2024 | 62.90 | 67.00 | 59.00 | 60.00 | 60.00 | 149,792,178.40 | 247,543,078.00 |
| 04/15/2024 | 67.00 | 67.00 | 60.01 | 61.80 | 61.80 | 434,921,766.02 | 708,542,250.00 |
| 04/12/2024 | 64.50 | 66.00 | 64.00 | 65.45 | 65.45 | 111,490,127.50 | 170,646,915.00 |
| 04/11/2024 | 65.49 | 66.00 | 60.00 | 64.80 | 64.80 | 76,636,395.58 | 118,385,333.00 |
| 04/10/2024 | 66.00 | 67.50 | 63.00 | 64.50 | 64.50 | 106,622,264.39 | 164,938,591.00 |
| 04/09/2024 | 66.00 | 68.00 | 64.00 | 64.70 | 64.70 | 214,595,059.72 | 331,876,548.00 |
| 04/08/2024 | 63.00 | 65.00 | 63.00 | 64.63 | 64.63 | 116,227,487.10 | 180,611,361.00 |
| 04/05/2024 | 62.40 | 65.00 | 61.00 | 62.55 | 62.55 | 38,182,917.97 | 60,952,378.00 |
| 04/04/2024 | 62.55 | 65.80 | 58.00 | 62.40 | 62.40 | 56,396,358.36 | 89,918,316.00 |
| 04/03/2024 | 60.00 | 66.00 | 59.00 | 62.00 | 62.00 | 133,708,726.73 | 218,734,098.00 |
| 03/27/2024 | 58.00 | 60.00 | 57.00 | 58.20 | 58.20 | 58,665,170.40 | 99,885,215.00 |
| 03/26/2024 | 56.00 | 58.50 | 55.70 | 57.00 | 57.00 | 18,196,493.93 | 31,508,942.00 |
| 03/25/2024 | 56.00 | 58.49 | 56.00 | 56.20 | 56.20 | 39,441,338.49 | 68,590,046.00 |
| 03/22/2024 | 54.00 | 56.90 | 52.71 | 55.74 | 55.74 | 89,165,249.29 | 161,158,852.00 |
| 03/21/2024 | 54.60 | 55.00 | 52.01 | 53.00 | 53.00 | 20,092,888.29 | 37,949,871.00 |
| 03/20/2024 | 54.50 | 54.50 | 52.70 | 54.00 | 54.00 | 8,723,775.96 | 16,186,822.00 |
| 03/19/2024 | 50.00 | 54.00 | 49.00 | 53.69 | 53.69 | 113,691,081.51 | 221,642,810.00 |
| 03/18/2024 | 51.20 | 53.50 | 50.05 | 50.50 | 50.50 | 288,539,001.19 | 553,279,532.00 |
| 03/15/2024 | 53.11 | 54.60 | 51.00 | 51.00 | 51.00 | 125,230,408.23 | 236,575,085.00 |
| 03/14/2024 | 53.50 | 55.00 | 52.00 | 54.29 | 54.29 | 20,638,075.29 | 39,044,736.00 |
| 03/13/2024 | 52.00 | 55.00 | 48.30 | 54.00 | 54.00 | 34,157,245.00 | 64,500,646.00 |
| 03/12/2024 | 46.71 | 60.00 | 46.71 | 51.98 | 51.98 | 138,721,593.27 | 251,709,941.00 |
| 03/11/2024 | 46.20 | 46.55 | 45.25 | 46.40 | 46.40 | 64,305,851.86 | 138,903,166.00 |
| 03/08/2024 | 46.20 | 46.20 | 43.60 | 45.25 | 45.25 | 26,742,731.78 | 59,593,653.00 |
| 03/07/2024 | 46.25 | 46.70 | 45.00 | 46.20 | 46.20 | 25,003,428.87 | 54,384,170.00 |
| 03/06/2024 | 44.20 | 46.90 | 44.20 | 46.25 | 46.25 | 29,528,240.22 | 64,827,632.00 |
| 03/05/2024 | 44.00 | 46.97 | 42.00 | 44.20 | 44.20 | 27,161,545.25 | 61,533,015.00 |
| 03/04/2024 | 43.00 | 45.00 | 43.00 | 43.80 | 43.80 | 28,586,513.82 | 65,377,005.00 |
| 03/01/2024 | 42.00 | 44.00 | 42.00 | 42.21 | 42.21 | 11,082,317.91 | 25,649,131.00 |
| 02/29/2024 | 39.91 | 42.00 | 39.91 | 41.89 | 41.89 | 47,783,445.75 | 115,921,078.00 |
| 02/28/2024 | 40.99 | 41.00 | 38.90 | 40.00 | 40.00 | 17,049,579.38 | 42,589,713.00 |
| 02/27/2024 | 39.60 | 41.40 | 39.32 | 40.99 | 40.99 | 1,756,038.25 | 4,366,372.00 |
| 02/26/2024 | 41.40 | 41.40 | 39.00 | 40.00 | 40.00 | 2,883,002.52 | 7,115,315.00 |
| 02/23/2024 | 40.10 | 42.00 | 40.10 | 41.26 | 41.26 | 13,677,427.61 | 33,186,664.00 |
| 02/22/2024 | 40.99 | 41.00 | 40.10 | 40.26 | 40.26 | 12,821,442.00 | 31,485,865.00 |
| 02/21/2024 | 40.95 | 40.95 | 40.00 | 40.10 | 40.10 | 4,491,657.66 | 11,090,725.00 |
| 02/20/2024 | 39.49 | 40.70 | 39.49 | 40.70 | 40.70 | 7,142,453.38 | 17,720,185.00 |
| 02/19/2024 | 39.30 | 41.00 | 39.30 | 40.49 | 40.49 | 13,756,540.00 | 33,991,150.00 |
| 02/16/2024 | 39.50 | 40.49 | 39.25 | 39.30 | 39.30 | 18,571,067.82 | 47,136,594.00 |
| 02/15/2024 | 39.90 | 39.90 | 39.10 | 39.60 | 39.60 | 12,958,216.92 | 32,826,112.00 |
| 02/14/2024 | 40.00 | 40.30 | 37.00 | 39.90 | 39.90 | 7,252,160.74 | 18,754,112.00 |
| 02/09/2024 | 39.50 | 40.95 | 38.95 | 40.00 | 40.00 | 80,596,729.62 | 203,817,069.00 |
| 02/08/2024 | 39.60 | 41.70 | 38.80 | 39.10 | 39.10 | 21,465,267.26 | 54,721,545.00 |
| 02/07/2024 | 39.50 | 39.60 | 38.60 | 39.00 | 39.00 | 40,937,719.60 | 104,711,479.00 |
| 02/06/2024 | 38.65 | 39.90 | 37.99 | 39.00 | 39.00 | 33,917,032.37 | 86,940,416.00 |
| 02/05/2024 | 40.00 | 42.00 | 38.40 | 38.65 | 38.65 | 1,151,530.54 | 2,927,388.00 |
| 02/02/2024 | 40.10 | 40.10 | 38.55 | 39.94 | 39.94 | 1,532,932.54 | 3,931,753.00 |
| 02/01/2024 | 40.00 | 40.00 | 37.10 | 39.25 | 39.25 | 8,697,879.39 | 22,292,042.00 |
| 01/31/2024 | 37.35 | 39.80 | 37.00 | 39.80 | 39.80 | 204,913,065.92 | 518,976,772.00 |
| 01/30/2024 | 39.00 | 39.60 | 37.00 | 37.35 | 37.35 | 3,355,484.98 | 8,572,929.00 |
| 01/29/2024 | 39.00 | 39.40 | 38.80 | 39.00 | 39.00 | 6,650,784.44 | 17,055,293.00 |
| 01/26/2024 | 38.80 | 39.15 | 38.40 | 38.61 | 38.61 | 3,823,893.41 | 9,850,301.00 |
| 01/25/2024 | 40.00 | 40.00 | 38.00 | 39.15 | 39.15 | 3,795,135.01 | 9,778,621.00 |
| 01/24/2024 | 40.00 | 40.00 | 39.10 | 39.90 | 39.90 | 5,676,672.97 | 0.00 |
| 01/23/2024 | 39.00 | 40.00 | 38.40 | 39.90 | 39.90 | 27,457,993.12 | 69,818,775.00 |
| 01/22/2024 | 37.00 | 38.75 | 35.00 | 38.50 | 38.50 | 7,817,127.19 | 21,272,734.00 |
| 01/19/2024 | 35.60 | 37.00 | 34.40 | 37.00 | 37.00 | 24,887,272.46 | 70,774,404.00 |
| 01/18/2024 | 35.00 | 36.08 | 33.80 | 35.80 | 35.80 | 5,526,335.80 | 15,960,237.00 |
| 01/17/2024 | 35.00 | 35.00 | 33.50 | 34.50 | 34.50 | 21,326,178.02 | 61,935,137.00 |
| 01/16/2024 | 34.50 | 34.70 | 33.91 | 34.20 | 34.20 | 6,433,551.62 | 18,753,085.00 |
| 01/15/2024 | 35.00 | 35.01 | 33.60 | 34.80 | 34.80 | 6,685,827.16 | 19,210,169.00 |
| 01/12/2024 | 35.00 | 35.20 | 33.86 | 34.90 | 34.90 | 21,219,070.17 | 61,176,680.00 |
| 01/11/2024 | 34.00 | 35.00 | 34.00 | 34.74 | 34.74 | 3,809,432.66 | 11,075,674.00 |
| 01/10/2024 | 35.00 | 35.00 | 33.90 | 34.71 | 34.71 | 41,683,197.16 | 120,804,539.00 |
| 01/09/2024 | 34.80 | 35.00 | 34.00 | 34.80 | 34.80 | 135,169,435.51 | 394,162,267.00 |
| 01/08/2024 | 34.98 | 36.00 | 32.40 | 34.60 | 34.60 | 12,967,635.24 | 34,578,660.00 |
| 01/05/2024 | 35.00 | 35.00 | 34.00 | 34.98 | 34.98 | 8,072,195.47 | 23,235,091.00 |
| 01/04/2024 | 34.00 | 35.00 | 32.00 | 35.00 | 35.00 | 13,280,942.79 | 39,864,712.00 |
| 01/03/2024 | 33.00 | 34.75 | 33.00 | 33.36 | 33.36 | 123,131,849.61 | 361,558,981.00 |
| 01/02/2024 | 32.50 | 33.80 | 31.80 | 31.80 | 31.80 | 53,996,831.53 | 166,013,978.00 |
| 12/29/2023 | 32.80 | 35.00 | 31.80 | 32.00 | 32.00 | 17,515,258.49 | 53,483,639.00 |
| 12/28/2023 | 34.50 | 35.00 | 33.00 | 33.00 | 33.00 | 48,046,266.13 | 140,033,965.00 |
| 12/27/2023 | 34.30 | 34.70 | 34.00 | 34.40 | 34.40 | 10,143,596.10 | 29,706,861.00 |
| 12/26/2023 | 34.00 | 35.00 | 33.85 | 34.30 | 34.30 | 22,637,052.41 | 65,571,861.00 |
| 12/22/2023 | 33.95 | 35.00 | 33.30 | 34.00 | 34.00 | 36,989,746.92 | 109,000,154.00 |
| 12/21/2023 | 34.00 | 34.00 | 32.10 | 33.54 | 33.54 | 17,884,115.55 | 53,719,837.00 |
| 12/20/2023 | 33.00 | 33.50 | 32.00 | 33.22 | 33.22 | 8,713,708.82 | 26,356,914.00 |
| 12/19/2023 | 32.20 | 34.50 | 32.00 | 32.60 | 32.60 | 9,468,944.63 | 29,130,780.00 |
| 12/18/2023 | 33.00 | 33.00 | 31.15 | 32.00 | 32.00 | 3,980,056.17 | 12,212,568.00 |
| 12/15/2023 | 32.48 | 35.00 | 30.50 | 33.00 | 33.00 | 23,685,242.49 | 74,289,701.00 |
| 12/14/2023 | 32.00 | 33.30 | 30.00 | 32.00 | 32.00 | 13,873,520.82 | 43,668,430.00 |
| 12/13/2023 | 33.00 | 35.00 | 25.00 | 31.49 | 31.49 | 8,239,874.58 | 27,770,141.00 |
| 12/12/2023 | 31.00 | 33.45 | 30.49 | 32.79 | 32.79 | 47,348,192.51 | 145,763,578.00 |
| 12/11/2023 | 29.85 | 30.50 | 28.50 | 30.10 | 30.10 | 5,851,794.71 | 19,443,202.00 |
| 12/07/2023 | 27.00 | 29.95 | 27.00 | 29.00 | 29.00 | 13,223,587.92 | 47,041,935.00 |
| 12/06/2023 | 27.00 | 27.20 | 26.24 | 27.00 | 27.00 | 14,013,006.72 | 52,031,560.00 |
| 12/05/2023 | 26.00 | 26.99 | 26.00 | 26.67 | 26.67 | 20,904,442.20 | 78,231,458.00 |
| 12/04/2023 | 26.20 | 26.70 | 25.00 | 25.60 | 25.60 | 5,354,665.43 | 20,952,676.00 |
| 12/01/2023 | 25.50 | 25.80 | 24.30 | 25.80 | 25.80 | 5,162,783.81 | 20,653,128.00 |
| 11/30/2023 | 26.00 | 27.00 | 23.20 | 25.50 | 25.50 | 944,537,151.79 | 3,921,282,670.00 |
| 11/29/2023 | 25.10 | 26.01 | 24.50 | 25.00 | 25.00 | 7,162,857.80 | 28,865,148.00 |
| 11/28/2023 | 27.49 | 28.00 | 25.00 | 25.25 | 25.25 | 171,128,522.43 | 662,132,527.00 |
| 11/27/2023 | 25.00 | 27.50 | 24.57 | 26.75 | 26.75 | 87,850,929.32 | 331,879,332.00 |
| 11/24/2023 | 23.89 | 25.00 | 23.40 | 25.00 | 25.00 | 14,482,276.69 | 58,685,059.00 |
| 11/23/2023 | 23.00 | 23.70 | 22.41 | 23.60 | 23.60 | 12,678,223.51 | 55,487,430.00 |
| 11/22/2023 | 21.40 | 24.00 | 21.20 | 23.00 | 23.00 | 9,871,224.87 | 44,276,930.00 |
| 11/21/2023 | 21.40 | 21.40 | 19.80 | 21.38 | 21.38 | 11,980,703.64 | 56,808,846.00 |
| 11/17/2023 | 21.60 | 21.99 | 21.00 | 21.39 | 21.39 | 2,161,841.21 | 10,082,196.00 |
| 11/16/2023 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | 976,335.07 | 4,557,528.00 |
| 11/15/2023 | 22.00 | 22.45 | 21.45 | 21.50 | 21.50 | 934,195.04 | 4,320,898.00 |
| 11/14/2023 | 21.40 | 22.39 | 21.40 | 21.52 | 21.52 | 636,275.63 | 2,942,437.00 |
| 11/13/2023 | 22.00 | 22.40 | 21.10 | 21.55 | 21.55 | 1,034,720.77 | 4,785,840.00 |
| 11/10/2023 | 21.10 | 22.15 | 20.90 | 21.15 | 21.15 | 3,205,611.99 | 14,725,411.00 |
| 11/09/2023 | 20.80 | 21.99 | 20.24 | 21.25 | 21.25 | 43,563,212.12 | 207,437,369.00 |
| 11/08/2023 | 22.00 | 22.00 | 20.80 | 20.80 | 20.80 | 4,334,861.04 | 20,574,974.00 |
| 11/07/2023 | 20.00 | 21.40 | 20.00 | 21.15 | 21.15 | 697,394.59 | 3,300,589.00 |
| 11/03/2023 | 21.00 | 22.00 | 20.34 | 20.78 | 20.78 | 1,301,697.85 | 6,166,703.00 |
| 11/02/2023 | 21.00 | 21.30 | 20.00 | 20.90 | 20.90 | 1,671,208.18 | 7,983,883.00 |
| 11/01/2023 | 21.50 | 21.60 | 20.30 | 20.50 | 20.50 | 2,672,995.85 | 13,141,360.00 |
| 10/31/2023 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 28,395,289.32 | 139,453,441.00 |
| 10/30/2023 | 19.90 | 22.00 | 18.90 | 21.00 | 21.00 | 9,349,020.76 | 48,112,971.00 |
| 10/27/2023 | 19.40 | 21.00 | 19.10 | 19.51 | 19.51 | 6,207,625.31 | 31,596,504.00 |
| 10/26/2023 | 19.45 | 20.60 | 19.30 | 19.45 | 19.45 | 4,330,749.93 | 21,624,434.00 |
| 10/25/2023 | 20.00 | 20.00 | 18.55 | 19.45 | 19.45 | 42,090,564.00 | 219,129,462.00 |
| 10/24/2023 | 21.00 | 21.59 | 19.26 | 19.95 | 19.95 | 2,814,841.96 | 14,157,406.00 |
| 10/23/2023 | 21.71 | 22.75 | 20.64 | 20.64 | 20.64 | 12,511,938.01 | 58,875,120.00 |
| 10/20/2023 | 21.00 | 22.00 | 20.04 | 21.39 | 21.39 | 9,231,602.60 | 44,358,807.00 |
| 10/19/2023 | 20.00 | 20.55 | 19.15 | 20.39 | 20.39 | 15,197,149.86 | 75,670,277.00 |
| 10/18/2023 | 21.00 | 21.00 | 19.93 | 20.16 | 20.16 | 19,993,309.26 | 98,274,858.00 |
| 10/17/2023 | 21.60 | 21.90 | 20.00 | 21.00 | 21.00 | 14,012,376.56 | 68,417,871.00 |
| 10/12/2023 | 21.80 | 22.30 | 21.00 | 21.70 | 21.70 | 7,084,968.27 | 33,017,908.00 |
| 10/11/2023 | 20.10 | 21.75 | 19.90 | 21.40 | 21.40 | 6,157,293.76 | 29,727,870.00 |
| 10/10/2023 | 27.00 | 28.22 | 26.30 | 27.85 | 27.85 | 14,976,953.37 | 53,768,700.00 |
| 10/09/2023 | 27.50 | 28.20 | 26.60 | 27.10 | 27.10 | 6,071,673.12 | 22,344,818.00 |
| 10/06/2023 | 28.30 | 28.40 | 27.76 | 27.80 | 27.80 | 2,105,721.45 | 7,540,733.00 |
| 10/05/2023 | 28.00 | 28.40 | 27.50 | 27.75 | 27.75 | 2,672,037.51 | 9,523,290.00 |
| 10/04/2023 | 26.85 | 27.45 | 26.30 | 27.30 | 27.30 | 4,668,981.74 | 17,193,473.00 |
| 10/03/2023 | 26.00 | 26.75 | 24.62 | 26.50 | 26.50 | 8,173,694.41 | 31,122,803.00 |
| 10/02/2023 | 24.55 | 25.91 | 24.55 | 25.91 | 25.91 | 7,535,948.59 | 29,661,165.00 |
| 09/29/2023 | 25.00 | 25.17 | 24.56 | 25.10 | 25.10 | 8,923,781.01 | 35,734,650.00 |
| 09/28/2023 | 25.00 | 25.35 | 24.51 | 24.82 | 24.82 | 2,993,748.94 | 11,957,505.00 |
| 09/27/2023 | 24.80 | 25.30 | 24.50 | 24.95 | 24.95 | 7,801,014.89 | 31,369,037.00 |
| 09/26/2023 | 24.94 | 25.50 | 24.55 | 25.00 | 25.00 | 5,306,828.12 | 21,387,405.00 |
| 09/25/2023 | 24.80 | 24.95 | 24.40 | 24.94 | 24.94 | 6,249,000.52 | 25,314,653.00 |
| 09/22/2023 | 25.30 | 25.30 | 24.00 | 24.60 | 24.60 | 7,867,589.22 | 32,035,621.00 |
| 09/21/2023 | 25.00 | 25.95 | 24.00 | 25.00 | 25.00 | 19,858,569.27 | 80,030,423.00 |
| 09/20/2023 | 25.80 | 26.00 | 24.10 | 24.80 | 24.80 | 11,035,762.03 | 43,643,338.00 |
| 09/19/2023 | 25.50 | 25.89 | 24.85 | 25.55 | 25.55 | 73,483,666.48 | 290,616,999.00 |
| 09/18/2023 | 24.90 | 25.54 | 24.55 | 25.49 | 25.49 | 9,651,298.34 | 38,120,412.00 |
| 09/15/2023 | 24.50 | 25.30 | 24.40 | 24.85 | 24.85 | 7,224,682.19 | 28,951,673.00 |
| 09/14/2023 | 23.90 | 24.80 | 23.45 | 24.00 | 24.00 | 792,115.56 | 3,267,542.00 |
| 09/13/2023 | 23.50 | 24.19 | 23.10 | 24.10 | 24.10 | 7,048,566.07 | 29,533,143.00 |
| 09/12/2023 | 23.50 | 23.80 | 23.00 | 23.10 | 23.10 | 4,104,623.75 | 17,364,928.00 |
| 09/11/2023 | 23.79 | 24.00 | 23.10 | 23.50 | 23.50 | 2,171,955.43 | 9,241,313.00 |
| 09/08/2023 | 23.00 | 23.80 | 22.80 | 23.60 | 23.60 | 14,479,599.17 | 62,682,822.00 |
| 09/07/2023 | 23.00 | 23.50 | 22.95 | 23.19 | 23.19 | 50,025,954.55 | 215,389,901.00 |
| 09/06/2023 | 23.78 | 23.78 | 22.42 | 22.50 | 22.50 | 44,656,681.43 | 197,716,591.00 |
| 09/05/2023 | 23.90 | 23.90 | 22.90 | 23.35 | 23.35 | 28,718,156.69 | 124,716,855.00 |
| 09/04/2023 | 23.90 | 23.90 | 23.00 | 23.45 | 23.45 | 20,739,442.35 | 88,339,738.00 |
| 09/01/2023 | 23.20 | 23.79 | 22.90 | 23.60 | 23.60 | 40,900,569.16 | 176,443,449.00 |
| 08/31/2023 | 23.80 | 23.80 | 22.41 | 23.05 | 23.05 | 50,178,296.72 | 221,938,230.00 |
| 08/30/2023 | 23.50 | 23.70 | 22.70 | 23.60 | 23.60 | 49,538,778.52 | 216,697,696.00 |
| 08/29/2023 | 23.30 | 24.81 | 23.05 | 23.35 | 23.35 | 22,232,142.79 | 94,721,337.00 |
| 08/28/2023 | 24.40 | 24.40 | 23.39 | 23.40 | 23.40 | 24,908,037.92 | 105,781,571.00 |
| 08/25/2023 | 25.00 | 25.35 | 23.86 | 24.20 | 24.20 | 27,113,354.00 | 112,295,774.00 |
| 08/24/2023 | 25.00 | 25.15 | 24.41 | 25.00 | 25.00 | 6,459,615.48 | 25,879,162.00 |
| 08/23/2023 | 25.20 | 25.20 | 24.14 | 25.00 | 25.00 | 16,272,447.13 | 65,040,599.00 |
| 08/22/2023 | 24.00 | 25.00 | 23.51 | 25.00 | 25.00 | 10,067,889.81 | 41,606,805.00 |
| 08/18/2023 | 24.70 | 24.70 | 23.80 | 23.90 | 23.90 | 23,473,495.03 | 97,642,274.00 |
| 08/17/2023 | 25.10 | 25.15 | 24.30 | 24.70 | 24.70 | 17,070,715.69 | 68,753,572.00 |
| 08/16/2023 | 26.00 | 27.10 | 25.05 | 25.10 | 25.10 | 8,692,568.37 | 33,885,945.00 |
| 08/15/2023 | 25.30 | 27.45 | 24.60 | 26.40 | 26.40 | 18,262,549.90 | 69,675,722.00 |
| 08/14/2023 | 28.50 | 29.23 | 25.00 | 25.30 | 25.30 | 17,137,065.55 | 64,929,687.00 |
| 08/11/2023 | 28.80 | 29.90 | 28.20 | 28.75 | 28.75 | 22,192,247.85 | 77,072,210.00 |
| 08/10/2023 | 28.00 | 29.20 | 27.21 | 29.00 | 29.00 | 2,575,453.88 | 9,104,941.00 |
| 08/09/2023 | 28.00 | 28.10 | 27.60 | 28.00 | 28.00 | 3,780,682.56 | 13,600,572.00 |
| 08/08/2023 | 28.80 | 29.10 | 28.00 | 28.03 | 28.03 | 5,459,192.29 | 18,985,444.00 |
| 08/07/2023 | 28.70 | 28.70 | 28.00 | 28.50 | 28.50 | 7,539,175.35 | 26,563,909.00 |
| 08/04/2023 | 28.10 | 28.80 | 28.00 | 28.50 | 28.50 | 5,181,317.89 | 18,193,658.00 |
| 08/03/2023 | 29.00 | 29.20 | 28.10 | 28.30 | 28.30 | 5,669,375.00 | 19,865,072.00 |
| 08/02/2023 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | 51,941,980.59 | 182,089,084.00 |
| 08/01/2023 | 28.90 | 29.30 | 27.30 | 28.50 | 28.50 | 6,306,021.49 | 22,851,594.00 |
| 07/31/2023 | 28.10 | 29.45 | 28.00 | 28.70 | 28.70 | 9,080,038.00 | 31,434,216.00 |
| 07/28/2023 | 28.70 | 29.00 | 28.15 | 28.30 | 28.30 | 5,230,410.37 | 18,232,588.00 |
| 07/27/2023 | 28.00 | 29.25 | 28.00 | 28.90 | 28.90 | 5,433,084.63 | 19,134,918.00 |
| 07/26/2023 | 28.70 | 29.00 | 27.80 | 28.30 | 28.30 | 830,645.97 | 2,949,873.00 |
| 07/25/2023 | 29.20 | 29.20 | 28.29 | 28.95 | 28.95 | 17,713,858.24 | 62,212,031.00 |
| 07/24/2023 | 28.50 | 29.20 | 28.00 | 28.50 | 28.50 | 2,487,025.65 | 8,754,778.00 |
| 07/21/2023 | 28.47 | 28.47 | 28.00 | 28.35 | 28.35 | 16,130,466.13 | 57,586,993.00 |
| 07/20/2023 | 27.00 | 28.50 | 26.90 | 28.28 | 28.28 | 10,095,128.26 | 36,697,769.00 |
| 07/19/2023 | 27.55 | 27.90 | 27.02 | 27.20 | 27.20 | 7,037,864.29 | 25,753,815.00 |
| 07/18/2023 | 27.84 | 28.00 | 27.28 | 27.55 | 27.55 | 239,038,037.82 | 862,937,515.00 |
| 07/17/2023 | 27.10 | 27.54 | 26.80 | 27.50 | 27.50 | 114,519,575.02 | 416,524,304.00 |
| 07/14/2023 | 27.20 | 27.70 | 26.80 | 27.35 | 27.35 | 2,446,289.49 | 9,005,250.00 |
| 07/13/2023 | 27.50 | 27.50 | 27.10 | 27.20 | 27.20 | 9,189,675.33 | 2,500.00 |
| 07/12/2023 | 27.00 | 27.50 | 27.00 | 27.01 | 27.01 | 11,304,563.17 | 41,233,463.00 |
| 07/11/2023 | 27.00 | 27.50 | 26.10 | 26.90 | 26.90 | 1,176,269.14 | 4,378,905.00 |
| 07/10/2023 | 27.85 | 27.85 | 26.85 | 26.90 | 26.90 | 4,448,507.53 | 14,874,113.00 |
| 07/07/2023 | 26.60 | 27.90 | 26.60 | 27.55 | 27.55 | 1,148,184.61 | 4,165,121.00 |
| 07/06/2023 | 27.50 | 28.10 | 26.80 | 26.80 | 26.80 | 4,814,417.53 | 17,766,540.00 |
| 07/05/2023 | 27.50 | 28.40 | 27.00 | 27.50 | 27.50 | 33,806,113.26 | 123,008,573.00 |
| 07/04/2023 | 27.00 | 27.50 | 26.20 | 27.30 | 27.30 | 18,151,111.51 | 68,066,955.00 |
| 07/03/2023 | 24.45 | 26.55 | 24.15 | 26.40 | 26.40 | 9,099,691.75 | 35,092,223.00 |
| 06/30/2023 | 22.50 | 24.45 | 22.50 | 24.14 | 24.14 | 63,672,135.38 | 275,546,589.00 |
| 06/29/2023 | 22.80 | 23.00 | 22.10 | 22.70 | 22.70 | 5,203,580.64 | 22,869,664.00 |
| 06/28/2023 | 22.62 | 22.88 | 22.16 | 22.62 | 22.62 | 17,630,160.24 | 77,793,229.00 |
| 06/27/2023 | 22.56 | 22.70 | 21.90 | 22.39 | 22.39 | 28,400,757.03 | 127,374,784.00 |
| 06/26/2023 | 21.35 | 22.79 | 21.05 | 22.55 | 22.55 | 6,578,955.21 | 29,386,619.00 |
| 06/23/2023 | 21.00 | 21.50 | 20.85 | 21.45 | 21.45 | 2,524,214.81 | 11,844,197.00 |
| 06/22/2023 | 20.90 | 21.50 | 20.70 | 21.00 | 21.00 | 5,194,547.57 | 24,793,352.00 |
| 06/21/2023 | 20.40 | 20.69 | 20.09 | 20.66 | 20.66 | 11,447,766.89 | 56,539,242.00 |
| 06/16/2023 | 21.00 | 21.00 | 20.00 | 20.20 | 20.20 | 17,346,399.70 | 85,421,091.00 |
| 06/15/2023 | 20.20 | 20.50 | 20.20 | 20.39 | 20.39 | 51,332,959.84 | 253,481,600.00 |
| 06/14/2023 | 20.60 | 20.90 | 20.20 | 20.20 | 20.20 | 5,786,408.58 | 28,391,479.00 |
| 06/13/2023 | 20.00 | 20.49 | 20.00 | 20.43 | 20.43 | 1,660,264.66 | 8,126,092.00 |
| 06/12/2023 | 20.26 | 20.40 | 20.00 | 20.10 | 20.10 | 1,517,842.88 | 7,485,129.00 |
| 06/09/2023 | 20.90 | 20.90 | 19.90 | 20.20 | 20.20 | 6,370,787.51 | 31,700,729.00 |
| 06/08/2023 | 19.93 | 20.39 | 19.93 | 20.33 | 20.33 | 1,479,297.09 | 7,288,749.00 |
| 06/07/2023 | 19.90 | 20.19 | 19.65 | 20.10 | 20.10 | 2,695,874.57 | 13,438,116.00 |
| 06/06/2023 | 19.51 | 20.20 | 19.51 | 19.70 | 19.70 | 2,720,430.52 | 13,805,854.00 |
| 06/05/2023 | 20.00 | 20.30 | 19.51 | 19.53 | 19.53 | 1,107,318.89 | 5,621,824.00 |
| 06/02/2023 | 19.73 | 20.19 | 19.50 | 19.70 | 19.70 | 6,482,950.09 | 32,507,389.00 |
| 06/01/2023 | 19.50 | 20.10 | 19.50 | 19.73 | 19.73 | 1,239,702.75 | 6,243,877.00 |
| 05/31/2023 | 19.40 | 20.40 | 19.30 | 19.50 | 19.50 | 2,231,401.94 | 11,305,952.00 |
| 05/30/2023 | 19.80 | 19.80 | 18.70 | 19.54 | 19.54 | 2,727,190.88 | 14,023,844.00 |
| 05/29/2023 | 19.75 | 20.00 | 19.10 | 19.59 | 19.59 | 3,489,698.73 | 17,903,722.00 |
| 05/24/2023 | 19.70 | 20.00 | 19.50 | 19.75 | 19.75 | 1,825,106.10 | 9,274,139.00 |
| 05/23/2023 | 19.50 | 19.99 | 19.25 | 19.80 | 19.80 | 1,481,634.78 | 7,594,753.00 |
| 05/22/2023 | 18.87 | 19.69 | 17.50 | 19.50 | 19.50 | 6,670,551.94 | 35,811,726.00 |
| 05/19/2023 | 18.90 | 19.39 | 18.43 | 18.80 | 18.80 | 4,774,988.79 | 25,499,338.00 |
| 05/18/2023 | 19.30 | 20.20 | 18.60 | 18.90 | 18.90 | 8,793,485.33 | 46,233,260.00 |
| 05/17/2023 | 19.02 | 19.02 | 18.36 | 18.95 | 18.95 | 7,370,818.17 | 39,481,910.00 |
| 05/16/2023 | 19.42 | 19.65 | 18.90 | 19.02 | 19.02 | 7,904,987.85 | 41,281,137.00 |
| 05/15/2023 | 20.40 | 20.50 | 19.01 | 19.21 | 19.21 | 7,406,635.98 | 37,267,784.00 |
| 05/12/2023 | 20.05 | 20.46 | 20.00 | 20.00 | 20.00 | 1,217,226.50 | 6,074,647.00 |
| 05/11/2023 | 19.70 | 20.57 | 19.70 | 20.00 | 20.00 | 3,352,158.81 | 16,688,811.00 |
| 05/10/2023 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 3,015,143.31 | 15,008,179.00 |
| 05/09/2023 | 20.61 | 20.61 | 19.82 | 20.00 | 20.00 | 2,818,803.35 | 13,955,936.00 |
| 05/08/2023 | 19.80 | 20.80 | 19.80 | 20.40 | 20.40 | 2,450,985.35 | 11,935,243.00 |
| 05/05/2023 | 20.10 | 20.30 | 19.69 | 20.30 | 20.30 | 5,642,453.19 | 28,001,229.00 |
| 05/04/2023 | 20.00 | 20.45 | 20.00 | 20.10 | 20.10 | 4,396,862.97 | 21,876,545.00 |
| 05/03/2023 | 20.90 | 20.90 | 20.20 | 20.22 | 20.22 | 2,182,717.22 | 10,710,091.00 |
| 05/02/2023 | 20.50 | 20.91 | 20.50 | 20.55 | 20.55 | 2,238,849.10 | 10,844,153.00 |
| 04/28/2023 | 20.30 | 21.50 | 19.80 | 20.80 | 20.80 | 59,040,484.21 | 285,697,028.00 |
| 04/27/2023 | 20.72 | 21.20 | 20.20 | 20.35 | 20.35 | 5,258,073.40 | 25,498,688.00 |
| 04/26/2023 | 20.65 | 21.30 | 20.65 | 20.71 | 20.71 | 2,549,296.27 | 12,261,921.00 |
| 04/25/2023 | 21.20 | 21.45 | 20.60 | 21.21 | 21.21 | 8,373,078.83 | 39,914,343.00 |
| 04/24/2023 | 21.80 | 21.90 | 21.12 | 21.15 | 21.15 | 10,083,996.47 | 47,407,906.00 |
| 04/21/2023 | 22.50 | 22.79 | 21.50 | 21.80 | 21.80 | 11,570,553.97 | 52,828,074.00 |
| 04/20/2023 | 22.70 | 23.10 | 22.40 | 22.50 | 22.50 | 3,538,620.13 | 15,643,649.00 |
| 04/19/2023 | 22.90 | 23.50 | 22.50 | 22.85 | 22.85 | 107,734,313.28 | 469,176,365.00 |
| 04/18/2023 | 23.65 | 24.00 | 23.00 | 23.15 | 23.15 | 15,509,280.95 | 65,742,798.00 |
| 04/17/2023 | 23.90 | 23.90 | 23.00 | 23.65 | 23.65 | 10,447,277.53 | 44,325,714.00 |
| 04/14/2023 | 23.00 | 23.90 | 23.00 | 23.50 | 23.50 | 17,387,158.69 | 73,141,059.00 |
| 04/13/2023 | 22.05 | 23.55 | 22.05 | 23.17 | 23.17 | 6,891,807.41 | 29,684,409.00 |
| 04/12/2023 | 30.36 | 31.42 | 29.89 | 30.35 | 30.35 | 7,010,548.61 | 22,713,799.00 |
| 04/11/2023 | 30.99 | 31.35 | 29.87 | 30.35 | 30.35 | 11,933,598.43 | 39,243,903.00 |
| 04/10/2023 | 30.70 | 31.15 | 30.00 | 30.99 | 30.99 | 6,959,893.86 | 23,065,522.00 |