Cotizacion histórica de TVPP
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/06/2025 | 15.50 | 16.20 | 15.00 | 15.00 | 15.00 | 12,087,259.24 | 79,574,017.00 |
| 06/05/2025 | 16.03 | 17.50 | 14.60 | 15.00 | 15.00 | 31,276,285.89 | 206,056,441.00 |
| 06/04/2025 | 16.85 | 17.25 | 16.00 | 16.03 | 16.03 | 9,821,688.50 | 60,138,257.00 |
| 06/03/2025 | 17.30 | 17.50 | 16.90 | 16.90 | 16.90 | 4,112,348.40 | 24,012,209.00 |
| 06/02/2025 | 17.45 | 17.80 | 16.80 | 17.25 | 17.25 | 4,297,683.18 | 24,457,354.00 |
| 05/30/2025 | 17.60 | 17.75 | 16.83 | 17.27 | 17.27 | 5,705,622.98 | 33,336,670.00 |
| 05/29/2025 | 18.00 | 18.00 | 17.40 | 17.60 | 17.60 | 3,951,806.47 | 22,545,941.00 |
| 05/28/2025 | 18.10 | 18.10 | 17.30 | 17.67 | 17.67 | 2,912,096.34 | 16,597,595.00 |
| 05/27/2025 | 17.98 | 18.19 | 17.51 | 17.71 | 17.71 | 4,792,606.67 | 26,853,161.00 |
| 05/26/2025 | 18.20 | 18.20 | 17.25 | 17.99 | 17.99 | 5,287,043.74 | 29,992,077.00 |
| 05/23/2025 | 18.50 | 18.50 | 17.55 | 18.20 | 18.20 | 7,274,895.96 | 40,405,872.00 |
| 05/22/2025 | 18.80 | 18.99 | 18.00 | 18.33 | 18.33 | 4,854,728.35 | 26,434,401.00 |
| 05/21/2025 | 18.20 | 18.79 | 17.60 | 18.25 | 18.25 | 15,026,048.01 | 81,845,097.00 |
| 05/20/2025 | 18.15 | 18.33 | 17.50 | 17.96 | 17.96 | 3,886,313.90 | 21,978,086.00 |
| 05/19/2025 | 18.54 | 18.88 | 17.10 | 18.15 | 18.15 | 9,008,908.12 | 50,019,851.00 |
| 05/16/2025 | 18.40 | 18.40 | 17.86 | 18.22 | 18.22 | 6,345,133.40 | 35,224,600.00 |
| 05/15/2025 | 18.48 | 18.48 | 17.60 | 18.15 | 18.15 | 6,195,734.33 | 34,661,512.00 |
| 05/14/2025 | 18.55 | 18.55 | 17.90 | 18.20 | 18.20 | 8,734,702.99 | 48,370,620.00 |
| 05/13/2025 | 18.00 | 18.10 | 17.00 | 18.09 | 18.09 | 31,946,611.20 | 181,389,616.00 |
| 05/12/2025 | 18.20 | 18.90 | 17.50 | 18.13 | 18.13 | 12,062,529.94 | 66,795,375.00 |
| 05/09/2025 | 19.00 | 19.00 | 17.50 | 18.16 | 18.16 | 16,438,903.88 | 90,791,669.00 |
| 05/08/2025 | 19.35 | 19.43 | 18.52 | 18.92 | 18.92 | 2,169,278.03 | 11,576,652.00 |
| 05/07/2025 | 19.51 | 19.51 | 18.30 | 19.00 | 19.00 | 2,585,635.08 | 13,648,878.00 |
| 05/06/2025 | 20.00 | 20.00 | 19.00 | 19.52 | 19.52 | 4,525,128.73 | 23,623,774.00 |
| 05/05/2025 | 19.30 | 19.60 | 19.03 | 19.45 | 19.45 | 1,142,464.40 | 5,894,934.00 |
| 04/30/2025 | 19.90 | 19.95 | 19.00 | 19.30 | 19.30 | 1,108,818.26 | 5,788,984.00 |
| 04/29/2025 | 20.00 | 20.20 | 19.00 | 19.40 | 19.40 | 4,548,295.17 | 23,319,588.00 |
| 04/28/2025 | 20.15 | 20.15 | 18.81 | 19.40 | 19.40 | 8,432,378.35 | 43,974,191.00 |
| 04/25/2025 | 20.00 | 21.40 | 19.56 | 20.15 | 20.15 | 4,205,673.40 | 20,467,673.00 |
| 04/24/2025 | 20.00 | 20.00 | 19.00 | 19.99 | 19.99 | 18,993,109.29 | 96,119,740.00 |
| 04/23/2025 | 19.50 | 19.95 | 18.55 | 19.75 | 19.75 | 25,525,713.49 | 133,503,647.00 |
| 04/22/2025 | 19.35 | 19.90 | 18.10 | 19.41 | 19.41 | 34,733,309.17 | 7,032.00 |
| 04/21/2025 | 20.00 | 20.50 | 18.01 | 19.35 | 19.35 | 3,251,469.39 | 17,388,347.00 |
| 04/16/2025 | 21.09 | 21.09 | 19.60 | 20.00 | 20.00 | 3,087,672.29 | 15,141,164.00 |
| 04/15/2025 | 20.35 | 21.60 | 20.00 | 20.90 | 20.90 | 13,596,408.51 | 64,963,875.00 |
| 04/14/2025 | 20.50 | 22.80 | 19.90 | 20.35 | 20.35 | 25,396,429.30 | 123,717,364.00 |
| 04/11/2025 | 20.00 | 20.50 | 19.00 | 19.15 | 19.15 | 20,489,147.19 | 105,662,598.00 |
| 04/10/2025 | 21.00 | 21.45 | 19.52 | 19.80 | 19.80 | 14,458,289.45 | 72,068,611.00 |
| 04/09/2025 | 18.19 | 21.50 | 18.00 | 20.76 | 20.76 | 11,030,601.33 | 58,159,980.00 |
| 04/08/2025 | 18.00 | 19.00 | 17.90 | 18.20 | 18.20 | 10,366,005.73 | 57,011,072.00 |
| 04/07/2025 | 19.35 | 19.35 | 18.31 | 18.90 | 18.90 | 6,588,121.46 | 34,569,189.00 |
| 04/04/2025 | 21.00 | 21.00 | 19.00 | 19.35 | 19.35 | 4,437,736.34 | 22,977,678.00 |
| 04/03/2025 | 20.40 | 20.99 | 19.60 | 20.48 | 20.48 | 2,258,146.45 | 11,231,208.00 |
| 04/01/2025 | 20.91 | 20.91 | 20.00 | 20.30 | 20.30 | 1,171,033.33 | 5,732,128.00 |
| 03/31/2025 | 20.49 | 20.49 | 19.80 | 20.31 | 20.31 | 3,469,080.85 | 17,212,194.00 |
| 03/28/2025 | 19.90 | 20.55 | 19.80 | 20.49 | 20.49 | 9,129,728.86 | 44,775,738.00 |
| 03/27/2025 | 20.20 | 20.69 | 19.60 | 20.35 | 20.35 | 8,342,613.35 | 41,528,320.00 |
| 03/26/2025 | 20.90 | 20.90 | 19.00 | 20.13 | 20.13 | 10,410,358.78 | 52,321,269.00 |
| 03/25/2025 | 21.27 | 21.27 | 19.75 | 20.85 | 20.85 | 6,865,481.81 | 33,691,591.00 |
| 03/21/2025 | 21.46 | 21.46 | 20.50 | 21.27 | 21.27 | 9,620,334.81 | 45,355,348.00 |
| 03/20/2025 | 20.50 | 21.70 | 19.90 | 20.90 | 20.90 | 10,263,485.90 | 48,943,404.00 |
| 03/19/2025 | 20.00 | 20.80 | 19.70 | 20.50 | 20.50 | 15,936,224.26 | 78,110,916.00 |
| 03/18/2025 | 21.00 | 21.00 | 20.45 | 20.43 | 20.43 | 1,556,144.59 | 7,532,615.00 |
| 03/17/2025 | 21.48 | 21.95 | 19.96 | 21.00 | 21.00 | 4,753,541.26 | 22,237,785.00 |
| 03/14/2025 | 19.99 | 21.50 | 19.99 | 21.48 | 21.48 | 11,969,325.71 | 57,561,336.00 |
| 03/13/2025 | 19.55 | 20.65 | 19.50 | 19.99 | 19.99 | 5,794,937.97 | 29,184,992.00 |
| 03/12/2025 | 20.80 | 20.80 | 19.50 | 20.18 | 20.18 | 22,180,272.61 | 110,948,935.00 |
| 03/11/2025 | 19.51 | 20.59 | 19.50 | 20.20 | 20.20 | 9,765,619.09 | 49,152,438.00 |
| 03/10/2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 16,850,325.80 | 84,168,318.00 |
| 03/07/2025 | 20.25 | 20.60 | 19.85 | 20.20 | 20.20 | 17,815,938.97 | 89,040,673.00 |
| 03/06/2025 | 20.65 | 21.20 | 20.25 | 20.35 | 20.35 | 4,165,807.14 | 20,162,938.00 |
| 03/05/2025 | 20.00 | 20.80 | 19.30 | 20.65 | 20.65 | 15,599,498.44 | 79,151,819.00 |
| 02/28/2025 | 21.24 | 21.80 | 19.36 | 19.97 | 19.97 | 9,104,429.89 | 45,053,232.00 |
| 02/27/2025 | 21.64 | 21.95 | 20.75 | 21.24 | 21.24 | 6,004,000.84 | 28,380,334.00 |
| 02/26/2025 | 21.45 | 22.02 | 20.75 | 21.55 | 21.55 | 7,822,020.52 | 36,619,201.00 |
| 02/25/2025 | 22.44 | 22.44 | 20.23 | 21.45 | 21.45 | 7,946,887.01 | 37,852,228.00 |
| 02/24/2025 | 24.20 | 24.20 | 21.56 | 22.44 | 22.44 | 8,769,530.95 | 38,813,553.00 |
| 02/21/2025 | 24.30 | 24.50 | 23.00 | 23.73 | 23.73 | 4,212,499.00 | 17,823,057.00 |
| 02/20/2025 | 25.35 | 25.35 | 23.40 | 23.98 | 23.98 | 20,199,406.64 | 83,803,707.00 |
| 02/19/2025 | 26.00 | 26.00 | 23.50 | 24.64 | 24.64 | 16,045,208.76 | 65,590,678.00 |
| 02/18/2025 | 22.25 | 24.79 | 22.03 | 25.50 | 25.50 | 16,523,933.19 | 70,648,363.00 |
| 02/17/2025 | 22.72 | 23.00 | 19.80 | 22.25 | 22.25 | 45,002,080.52 | 203,240,993.00 |
| 02/14/2025 | 23.00 | 25.30 | 21.60 | 23.91 | 23.91 | 133,332,109.63 | 560,803,361.00 |
| 02/13/2025 | 18.60 | 23.00 | 18.60 | 22.90 | 22.90 | 88,771,752.04 | 446,567,178.00 |
| 02/12/2025 | 18.13 | 18.35 | 18.13 | 18.24 | 18.24 | 5,474,068.48 | 30,122,263.00 |
| 02/11/2025 | 18.18 | 18.80 | 17.60 | 18.13 | 18.13 | 9,541,735.87 | 52,652,998.00 |
| 02/10/2025 | 18.41 | 18.94 | 17.00 | 18.52 | 18.52 | 19,837,903.67 | 107,596,446.00 |
| 02/07/2025 | 19.02 | 19.80 | 17.56 | 17.88 | 17.88 | 25,272,688.52 | 140,106,156.00 |
| 02/06/2025 | 21.00 | 21.00 | 18.70 | 19.02 | 19.02 | 33,824,223.04 | 175,464,168.00 |
| 02/05/2025 | 21.20 | 21.20 | 19.26 | 20.29 | 20.29 | 32,411,399.12 | 160,284,274.00 |
| 02/04/2025 | 22.00 | 22.00 | 20.76 | 21.20 | 21.20 | 19,236,453.95 | 90,126,445.00 |
| 02/03/2025 | 22.01 | 22.50 | 21.01 | 21.50 | 21.50 | 12,262,937.54 | 56,908,134.00 |
| 01/31/2025 | 22.40 | 24.00 | 21.46 | 22.01 | 22.01 | 17,461,603.36 | 78,107,578.00 |
| 01/30/2025 | 22.50 | 23.40 | 21.35 | 22.30 | 22.30 | 18,635,107.05 | 82,101,451.00 |
| 01/29/2025 | 23.00 | 24.91 | 21.35 | 22.50 | 22.50 | 32,028,549.79 | 137,950,774.00 |
| 01/28/2025 | 22.76 | 23.17 | 21.80 | 22.54 | 22.54 | 47,249,922.76 | 209,336,937.00 |
| 01/27/2025 | 23.50 | 23.80 | 22.50 | 22.69 | 22.69 | 77,028,575.64 | 339,178,343.00 |
| 01/24/2025 | 24.40 | 24.40 | 23.25 | 23.40 | 23.40 | 22,366,597.45 | 94,926,233.00 |
| 01/23/2025 | 24.27 | 24.80 | 23.80 | 24.00 | 24.00 | 29,473,912.86 | 123,059,159.00 |
| 01/22/2025 | 24.50 | 25.40 | 23.86 | 24.27 | 24.27 | 80,519,065.64 | 330,045,793.00 |
| 01/21/2025 | 25.40 | 25.40 | 23.50 | 24.50 | 24.50 | 72,022,511.88 | 295,023,020.00 |
| 01/20/2025 | 24.50 | 25.00 | 24.10 | 25.00 | 25.00 | 10,755,709.77 | 43,149,911.00 |
| 01/17/2025 | 24.95 | 24.95 | 23.70 | 23.85 | 23.85 | 9,925,899.02 | 40,632,289.00 |
| 01/16/2025 | 26.00 | 26.00 | 24.50 | 24.90 | 24.90 | 8,070,908.42 | 32,490,516.00 |
| 01/15/2025 | 26.00 | 26.45 | 24.46 | 25.45 | 25.45 | 10,717,136.53 | 42,224,129.00 |
| 01/14/2025 | 25.30 | 26.00 | 24.30 | 25.70 | 25.70 | 19,386,062.50 | 77,336,709.00 |
| 01/13/2025 | 27.53 | 27.75 | 24.00 | 25.30 | 25.30 | 38,933,521.57 | 153,858,091.00 |
| 01/10/2025 | 27.50 | 28.00 | 25.50 | 27.53 | 27.53 | 29,300,865.95 | 108,034,836.00 |
| 01/09/2025 | 27.31 | 29.70 | 26.51 | 27.15 | 27.15 | 42,847,773.47 | 153,539,722.00 |
| 01/08/2025 | 29.00 | 29.49 | 26.50 | 27.30 | 27.30 | 25,835,015.60 | 91,975,910.00 |
| 01/07/2025 | 28.00 | 30.00 | 28.00 | 28.49 | 28.49 | 63,374,016.36 | 218,994,227.00 |
| 01/06/2025 | 26.00 | 28.00 | 25.14 | 27.88 | 27.88 | 93,124,464.71 | 349,426,418.00 |
| 01/03/2025 | 24.50 | 27.00 | 22.70 | 25.59 | 25.59 | 89,910,300.10 | 369,385,325.00 |
| 01/02/2025 | 27.58 | 27.98 | 23.00 | 23.80 | 23.80 | 63,461,021.84 | 257,483,240.00 |
| 12/30/2024 | 29.90 | 29.90 | 26.45 | 27.58 | 27.58 | 37,469,185.99 | 136,486,975.00 |
| 12/27/2024 | 28.79 | 29.40 | 28.10 | 28.60 | 28.60 | 19,977,949.84 | 69,931,290.00 |
| 12/26/2024 | 31.00 | 31.00 | 28.30 | 29.49 | 29.49 | 39,521,254.59 | 134,228,387.00 |
| 12/24/2024 | 31.00 | 31.65 | 29.85 | 30.80 | 30.80 | 10,914,260.98 | 35,640,594.00 |
| 12/23/2024 | 32.80 | 32.80 | 30.80 | 30.95 | 30.95 | 43,844,129.77 | 140,194,448.00 |
| 12/20/2024 | 33.00 | 33.50 | 31.00 | 32.50 | 32.50 | 25,796,733.21 | 80,684,066.00 |
| 12/19/2024 | 35.00 | 35.00 | 30.73 | 32.49 | 32.49 | 56,793,899.14 | 174,656,255.00 |
| 12/18/2024 | 33.75 | 34.70 | 32.00 | 33.42 | 33.42 | 90,536,920.31 | 265,778,130.00 |
| 12/17/2024 | 33.50 | 34.90 | 33.50 | 33.75 | 33.75 | 54,728,094.10 | 160,690,702.00 |
| 12/16/2024 | 33.00 | 33.97 | 31.50 | 33.25 | 33.25 | 107,668,486.33 | 325,537,612.00 |
| 12/13/2024 | 33.20 | 33.99 | 32.00 | 33.00 | 33.00 | 46,060,287.08 | 137,704,628.00 |
| 12/12/2024 | 30.50 | 33.90 | 30.00 | 32.67 | 32.67 | 76,225,396.46 | 236,002,154.00 |
| 12/11/2024 | 30.00 | 30.00 | 26.00 | 29.70 | 29.70 | 73,461,530.95 | 259,377,076.00 |
| 12/10/2024 | 32.00 | 32.96 | 29.00 | 30.00 | 30.00 | 62,735,206.57 | 202,082,043.00 |
| 12/09/2024 | 34.29 | 34.90 | 30.00 | 32.00 | 32.00 | 63,982,625.27 | 195,668,101.00 |
| 12/06/2024 | 33.00 | 34.50 | 32.50 | 33.80 | 33.80 | 125,022,446.71 | 371,763,137.00 |
| 12/05/2024 | 32.50 | 34.20 | 30.00 | 32.50 | 32.50 | 199,603,242.97 | 602,760,985.00 |
| 12/04/2024 | 30.00 | 35.00 | 28.30 | 31.94 | 31.94 | 358,504,857.30 | 1,135,286,390.00 |
| 12/03/2024 | 26.00 | 31.00 | 25.46 | 29.70 | 29.70 | 129,518,839.80 | 457,403,896.00 |
| 12/02/2024 | 23.80 | 27.00 | 23.17 | 25.00 | 25.00 | 81,430,828.08 | 325,352,840.00 |
| 11/29/2024 | 26.90 | 26.90 | 22.20 | 23.40 | 23.40 | 72,930,790.18 | 305,673,420.00 |
| 11/28/2024 | 32.00 | 32.00 | 22.00 | 25.70 | 25.70 | 373,157,515.98 | 1,427,576,689.00 |
| 11/27/2024 | 21.90 | 34.00 | 21.18 | 32.25 | 32.25 | 398,830,994.05 | 1,428,695,369.00 |
| 11/26/2024 | 19.50 | 20.99 | 19.40 | 20.99 | 20.99 | 77,323,910.05 | 381,893,662.00 |
| 11/25/2024 | 18.00 | 19.50 | 18.00 | 18.90 | 18.90 | 41,573,657.53 | 223,843,525.00 |
| 11/22/2024 | 16.50 | 17.80 | 16.15 | 17.49 | 17.49 | 61,429,654.19 | 359,341,879.00 |
| 11/21/2024 | 13.99 | 15.50 | 13.99 | 16.00 | 16.00 | 43,725,433.80 | 293,197,377.00 |
| 11/20/2024 | 14.35 | 14.90 | 13.85 | 13.99 | 13.99 | 14,045,928.32 | 96,895,315.00 |
| 11/19/2024 | 13.51 | 14.50 | 13.51 | 14.11 | 14.11 | 20,724,758.49 | 146,403,068.00 |
| 11/15/2024 | 13.89 | 13.90 | 13.50 | 13.80 | 13.80 | 7,248,715.70 | 52,554,892.00 |
| 11/14/2024 | 13.73 | 14.30 | 13.41 | 13.77 | 13.77 | 10,397,615.80 | 75,321,625.00 |
| 11/13/2024 | 13.60 | 14.00 | 13.50 | 13.72 | 13.72 | 21,774,525.08 | 159,727,561.00 |
| 11/12/2024 | 13.85 | 13.88 | 13.25 | 13.60 | 13.60 | 10,714,228.45 | 78,503,278.00 |
| 11/11/2024 | 14.00 | 14.00 | 13.25 | 13.52 | 13.52 | 9,926,716.82 | 73,626,654.00 |
| 11/08/2024 | 13.70 | 13.70 | 13.20 | 13.53 | 13.53 | 4,616,338.16 | 34,236,721.00 |
| 11/07/2024 | 13.79 | 13.79 | 13.50 | 13.60 | 13.60 | 10,988,766.79 | 80,248,832.00 |
| 11/06/2024 | 13.06 | 14.80 | 13.06 | 13.78 | 13.78 | 30,816,664.48 | 222,443,744.00 |
| 11/05/2024 | 14.05 | 14.05 | 13.01 | 13.01 | 13.01 | 9,299,219.55 | 69,085,316.00 |
| 11/04/2024 | 13.85 | 13.99 | 13.06 | 13.65 | 13.65 | 16,228,376.26 | 119,852,589.00 |
| 11/01/2024 | 14.00 | 14.72 | 13.50 | 13.70 | 13.70 | 28,313,911.77 | 206,742,949.00 |
| 10/31/2024 | 12.90 | 13.90 | 12.30 | 13.50 | 13.50 | 41,959,556.66 | 316,039,331.00 |
| 10/30/2024 | 13.70 | 14.20 | 12.90 | 12.82 | 12.82 | 34,207,346.10 | 252,976,075.00 |
| 10/29/2024 | 14.40 | 15.55 | 13.26 | 13.70 | 13.70 | 36,651,833.91 | 252,078,684.00 |
| 10/28/2024 | 14.60 | 16.00 | 13.25 | 14.39 | 14.39 | 24,280,883.42 | 171,165,228.00 |
| 10/25/2024 | 15.50 | 18.90 | 12.10 | 14.50 | 14.50 | 193,945,090.80 | 1,242,706,171.00 |
| 10/24/2024 | 11.90 | 15.65 | 11.90 | 14.99 | 14.99 | 154,129,911.26 | 1,087,520,074.00 |
| 10/23/2024 | 9.90 | 11.70 | 9.60 | 11.70 | 11.70 | 48,967,691.63 | 441,233,802.00 |
| 10/22/2024 | 8.50 | 9.80 | 8.50 | 9.90 | 9.90 | 19,576,520.25 | 217,185,195.00 |
| 10/21/2024 | 8.40 | 8.70 | 8.12 | 8.52 | 8.52 | 7,011,624.50 | 83,833,192.00 |
| 10/18/2024 | 8.00 | 8.70 | 7.96 | 8.40 | 8.40 | 10,005,416.97 | 118,377,539.00 |
| 10/17/2024 | 7.80 | 7.98 | 7.72 | 7.96 | 7.96 | 3,730,717.10 | 47,689,406.00 |
| 10/16/2024 | 7.88 | 7.90 | 7.60 | 7.80 | 7.80 | 3,644,366.75 | 46,649,777.00 |
| 10/15/2024 | 7.70 | 7.90 | 7.55 | 7.79 | 7.79 | 1,627,230.68 | 20,968,673.00 |
| 10/14/2024 | 7.80 | 7.99 | 7.49 | 7.70 | 7.70 | 1,215,537.26 | 15,781,502.00 |
| 10/10/2024 | 7.85 | 7.85 | 7.50 | 7.68 | 7.68 | 2,453,381.53 | 32,000,561.00 |
| 10/09/2024 | 7.84 | 7.85 | 7.57 | 7.80 | 7.80 | 691,844.39 | 8,887,479.00 |
| 10/08/2024 | 7.85 | 7.85 | 7.50 | 7.75 | 7.75 | 2,555,585.08 | 33,285,712.00 |
| 10/07/2024 | 7.80 | 7.80 | 7.60 | 7.75 | 7.75 | 515,166.28 | 6,704,498.00 |
| 10/04/2024 | 7.61 | 8.00 | 7.30 | 7.70 | 7.70 | 4,352,051.60 | 56,294,252.00 |
| 10/03/2024 | 7.38 | 7.63 | 7.28 | 7.61 | 7.61 | 2,223,973.40 | 29,593,682.00 |
| 10/02/2024 | 7.37 | 7.39 | 7.06 | 7.38 | 7.38 | 750,639.58 | 10,262,447.00 |
| 10/01/2024 | 7.37 | 7.37 | 7.10 | 7.36 | 7.36 | 3,905,655.41 | 54,029,341.00 |
| 09/30/2024 | 7.38 | 7.45 | 7.03 | 7.28 | 7.28 | 484,185.31 | 6,672,894.00 |
| 09/27/2024 | 7.45 | 7.45 | 7.22 | 7.38 | 7.38 | 1,293,808.88 | 17,832,053.00 |
| 09/26/2024 | 7.25 | 7.51 | 7.02 | 7.38 | 7.38 | 2,845,406.64 | 39,228,888.00 |
| 09/25/2024 | 7.04 | 7.40 | 7.04 | 7.15 | 7.15 | 1,756,182.45 | 24,009,660.00 |
| 09/24/2024 | 7.31 | 7.45 | 7.00 | 7.25 | 7.25 | 5,509,656.76 | 76,565,563.00 |
| 09/23/2024 | 7.60 | 7.90 | 7.31 | 7.31 | 7.31 | 2,470,895.20 | 33,142,691.00 |
| 09/20/2024 | 7.80 | 7.80 | 7.50 | 7.68 | 7.68 | 657,311.34 | 8,650,009.00 |
| 09/19/2024 | 7.90 | 7.90 | 7.45 | 7.60 | 7.60 | 938,343.37 | 12,435,916.00 |
| 09/18/2024 | 7.60 | 7.85 | 7.59 | 7.60 | 7.60 | 2,243,827.24 | 29,216,530.00 |
| 09/17/2024 | 7.89 | 7.90 | 7.60 | 7.66 | 7.66 | 5,026,621.81 | 64,747,256.00 |
| 09/16/2024 | 7.15 | 7.79 | 7.15 | 7.55 | 7.55 | 7,000,029.63 | 92,168,033.00 |
| 09/13/2024 | 7.50 | 7.50 | 6.80 | 7.10 | 7.10 | 4,383,096.99 | 62,818,910.00 |
| 09/12/2024 | 7.55 | 7.78 | 6.75 | 7.17 | 7.17 | 4,938,021.22 | 68,685,898.00 |
| 09/11/2024 | 6.65 | 7.70 | 6.55 | 7.55 | 7.55 | 7,515,025.86 | 105,528,939.00 |
| 09/10/2024 | 6.80 | 6.80 | 6.50 | 6.65 | 6.65 | 6,500,375.78 | 96,903,197.00 |
| 09/09/2024 | 8.60 | 8.75 | 6.80 | 7.00 | 7.00 | 18,780,761.41 | 260,502,842.00 |
| 09/06/2024 | 8.60 | 8.99 | 8.20 | 8.40 | 8.40 | 8,628,312.03 | 102,035,301.00 |
| 09/05/2024 | 9.00 | 9.35 | 8.21 | 8.55 | 8.55 | 23,087,650.24 | 269,683,857.00 |
| 09/04/2024 | 8.21 | 10.00 | 8.14 | 8.75 | 8.75 | 118,265,685.75 | 1,321,638,669.00 |
| 09/03/2024 | 6.36 | 8.14 | 6.35 | 8.04 | 8.04 | 54,891,169.15 | 749,040,447.00 |
| 09/02/2024 | 5.64 | 6.35 | 5.50 | 6.33 | 6.33 | 13,115,665.36 | 216,246,851.00 |
| 08/30/2024 | 5.60 | 6.15 | 5.34 | 5.78 | 5.78 | 4,791,477.23 | 82,997,165.00 |
| 08/29/2024 | 5.33 | 5.58 | 5.33 | 5.50 | 5.50 | 2,085,202.57 | 38,520,711.00 |
| 08/28/2024 | 5.60 | 5.60 | 5.35 | 5.50 | 5.50 | 1,847,737.89 | 33,681,925.00 |
| 08/27/2024 | 5.47 | 5.60 | 5.36 | 5.50 | 5.50 | 926,894.52 | 16,960,832.00 |
| 08/26/2024 | 5.45 | 5.54 | 5.39 | 5.45 | 5.45 | 1,006,414.65 | 18,623,669.00 |
| 08/23/2024 | 5.21 | 5.49 | 5.20 | 5.45 | 5.45 | 1,561,006.80 | 28,906,330.00 |
| 08/22/2024 | 5.26 | 5.34 | 5.20 | 5.20 | 5.20 | 331,156.36 | 6,361,643.00 |
| 08/21/2024 | 5.35 | 5.35 | 5.24 | 5.30 | 5.30 | 442,285.70 | 8,295,211.00 |
| 08/20/2024 | 5.35 | 5.40 | 5.20 | 5.24 | 5.24 | 1,280,256.70 | 24,113,270.00 |
| 08/19/2024 | 5.30 | 5.41 | 5.20 | 5.38 | 5.38 | 839,536.10 | 15,949,822.00 |
| 08/16/2024 | 5.36 | 5.39 | 5.09 | 5.19 | 5.19 | 2,092,278.40 | 39,571,298.00 |
| 08/15/2024 | 5.32 | 5.34 | 5.16 | 5.28 | 5.28 | 2,507,856.04 | 47,731,311.00 |
| 08/14/2024 | 5.30 | 5.33 | 5.21 | 5.32 | 5.32 | 1,234,749.14 | 23,427,748.00 |
| 08/13/2024 | 5.35 | 5.47 | 5.15 | 5.26 | 5.26 | 1,886,807.37 | 36,063,205.00 |
| 08/12/2024 | 5.40 | 5.60 | 5.16 | 5.39 | 5.39 | 3,532,952.56 | 66,466,742.00 |
| 08/09/2024 | 5.23 | 5.29 | 5.15 | 5.25 | 5.25 | 1,207,812.81 | 22,990,695.00 |
| 08/08/2024 | 5.22 | 5.29 | 5.21 | 5.23 | 5.23 | 1,953,560.26 | 37,253,468.00 |
| 08/07/2024 | 5.50 | 5.55 | 5.16 | 5.22 | 5.22 | 4,008,304.36 | 76,523,946.00 |
| 08/06/2024 | 5.33 | 5.53 | 5.33 | 5.42 | 5.42 | 1,422,595.84 | 26,241,245.00 |
| 08/05/2024 | 5.45 | 5.45 | 5.00 | 5.33 | 5.33 | 1,040,545.43 | 19,920,076.00 |
| 08/02/2024 | 5.27 | 5.41 | 5.16 | 5.38 | 5.38 | 2,372,977.19 | 44,664,671.00 |
| 08/01/2024 | 5.45 | 5.45 | 5.21 | 5.27 | 5.27 | 826,273.32 | 15,598,028.00 |
| 07/31/2024 | 5.32 | 5.50 | 5.20 | 5.39 | 5.39 | 3,978,270.63 | 75,135,740.00 |
| 07/30/2024 | 5.80 | 5.80 | 5.00 | 5.32 | 5.32 | 5,828,616.65 | 108,453,858.00 |
| 07/29/2024 | 5.77 | 5.90 | 5.76 | 5.77 | 5.77 | 634,804.13 | 10,978,072.00 |
| 07/26/2024 | 5.98 | 5.98 | 5.77 | 5.77 | 5.77 | 1,430,923.51 | 24,528,199.00 |
| 07/25/2024 | 5.97 | 6.08 | 5.68 | 5.81 | 5.81 | 6,618,231.97 | 112,744,627.00 |
| 07/24/2024 | 6.13 | 6.13 | 5.74 | 5.89 | 5.89 | 3,000,408.33 | 51,718,539.00 |
| 07/23/2024 | 6.00 | 6.00 | 5.84 | 5.97 | 5.97 | 427,402.43 | 7,258,673.00 |
| 07/22/2024 | 5.90 | 6.05 | 5.73 | 5.95 | 5.95 | 3,884,620.56 | 65,146,979.00 |
| 07/19/2024 | 5.90 | 5.95 | 5.80 | 5.83 | 5.83 | 995,055.27 | 16,949,451.00 |
| 07/18/2024 | 5.92 | 5.97 | 5.71 | 5.87 | 5.87 | 745,664.61 | 12,858,480.00 |
| 07/17/2024 | 5.97 | 5.97 | 5.73 | 5.92 | 5.92 | 1,350,769.33 | 22,756,783.00 |
| 07/16/2024 | 5.90 | 5.99 | 5.50 | 5.91 | 5.91 | 4,229,053.66 | 73,278,565.00 |
| 07/15/2024 | 5.98 | 6.20 | 5.74 | 5.90 | 5.90 | 4,249,245.97 | 71,783,103.00 |
| 07/12/2024 | 6.10 | 6.10 | 5.98 | 6.04 | 6.04 | 1,534,162.78 | 25,478,834.00 |
| 07/11/2024 | 6.00 | 6.10 | 5.91 | 6.03 | 6.03 | 1,520,245.81 | 25,522,686.00 |
| 07/10/2024 | 6.21 | 6.21 | 5.82 | 6.00 | 6.00 | 5,479,037.09 | 92,558,259.00 |
| 07/08/2024 | 5.99 | 6.08 | 5.97 | 6.04 | 6.04 | 2,093,796.24 | 34,699,669.00 |
| 07/05/2024 | 6.12 | 6.12 | 5.94 | 6.00 | 6.00 | 1,034,625.45 | 17,272,435.00 |
| 07/04/2024 | 6.17 | 6.17 | 5.80 | 6.00 | 6.00 | 2,247,558.97 | 37,464,100.00 |
| 07/03/2024 | 6.10 | 6.10 | 5.96 | 6.08 | 6.08 | 4,101,515.16 | 67,948,576.00 |
| 07/02/2024 | 6.20 | 6.20 | 5.99 | 6.04 | 6.04 | 2,278,968.71 | 37,525,263.00 |
| 07/01/2024 | 6.10 | 6.15 | 6.03 | 6.14 | 6.14 | 1,276,299.62 | 20,904,058.00 |
| 06/28/2024 | 6.28 | 6.28 | 6.01 | 6.10 | 6.10 | 3,104,228.47 | 51,150,386.00 |
| 06/27/2024 | 6.10 | 6.18 | 6.00 | 6.10 | 6.10 | 7,412,516.87 | 122,293,416.00 |
| 06/26/2024 | 6.20 | 6.25 | 6.01 | 6.04 | 6.04 | 5,546,321.20 | 90,284,937.00 |
| 06/25/2024 | 6.06 | 6.29 | 5.97 | 6.25 | 6.25 | 6,217,213.32 | 100,329,047.00 |
| 06/24/2024 | 5.99 | 6.14 | 5.96 | 6.06 | 6.06 | 1,640,636.35 | 27,193,776.00 |
| 06/19/2024 | 6.15 | 6.16 | 5.77 | 5.99 | 5.99 | 4,147,751.23 | 70,245,221.00 |
| 06/18/2024 | 6.20 | 6.20 | 5.89 | 6.09 | 6.09 | 2,817,609.69 | 46,810,841.00 |
| 06/14/2024 | 6.32 | 6.32 | 6.03 | 6.20 | 6.20 | 1,639,818.49 | 26,553,385.00 |
| 06/13/2024 | 6.27 | 6.35 | 6.13 | 6.20 | 6.20 | 2,723,909.03 | 43,787,094.00 |
| 06/12/2024 | 6.10 | 6.29 | 5.98 | 6.20 | 6.20 | 6,755,675.96 | 109,161,729.00 |
| 06/11/2024 | 6.00 | 6.30 | 5.92 | 6.09 | 6.09 | 1,011,002.69 | 16,799,701.00 |
| 06/10/2024 | 6.15 | 6.17 | 5.90 | 6.08 | 6.08 | 2,200,901.62 | 36,491,567.00 |
| 06/07/2024 | 6.14 | 6.20 | 5.86 | 6.16 | 6.16 | 2,521,178.14 | 41,443,308.00 |
| 06/06/2024 | 6.14 | 6.24 | 5.92 | 6.14 | 6.14 | 3,039,941.51 | 49,785,638.00 |
| 06/05/2024 | 6.16 | 6.22 | 6.06 | 6.19 | 6.19 | 1,205,386.70 | 19,613,940.00 |
| 06/04/2024 | 6.13 | 6.33 | 6.05 | 6.12 | 6.12 | 3,562,999.75 | 58,022,790.00 |
| 06/03/2024 | 6.33 | 6.33 | 6.10 | 6.14 | 6.14 | 2,418,975.48 | 39,121,982.00 |
| 05/31/2024 | 6.25 | 6.25 | 6.08 | 6.23 | 6.23 | 2,150,710.00 | 34,723,004.00 |
| 05/30/2024 | 6.27 | 6.32 | 6.10 | 6.25 | 6.25 | 2,705,239.02 | 43,557,106.00 |
| 05/29/2024 | 6.25 | 6.30 | 6.07 | 6.13 | 6.13 | 12,325,074.23 | 197,914,355.00 |
| 05/28/2024 | 6.33 | 6.33 | 6.01 | 6.03 | 6.03 | 1,956,113.41 | 31,880,745.00 |
| 05/27/2024 | 6.10 | 6.28 | 5.90 | 6.19 | 6.19 | 4,702,013.28 | 75,992,679.00 |
| 05/24/2024 | 6.15 | 6.20 | 5.88 | 6.10 | 6.10 | 1,291,612.86 | 21,201,275.00 |
| 05/23/2024 | 6.24 | 6.24 | 6.00 | 6.15 | 6.15 | 2,237,846.22 | 36,892,294.00 |
| 05/22/2024 | 6.20 | 6.35 | 6.16 | 6.24 | 6.24 | 6,814,587.16 | 108,713,597.00 |
| 05/21/2024 | 6.29 | 6.30 | 6.06 | 6.18 | 6.18 | 1,794,190.26 | 28,850,186.00 |
| 05/20/2024 | 6.20 | 6.40 | 6.07 | 6.29 | 6.29 | 5,900,571.83 | 95,050,102.00 |
| 05/17/2024 | 6.18 | 6.30 | 6.13 | 6.20 | 6.20 | 5,750,569.09 | 92,056,466.00 |
| 05/16/2024 | 6.30 | 6.30 | 6.00 | 6.18 | 6.18 | 2,288,674.04 | 37,425,398.00 |
| 05/15/2024 | 6.30 | 6.45 | 5.99 | 6.11 | 6.11 | 18,042,943.10 | 293,879,288.00 |
| 05/14/2024 | 6.08 | 6.29 | 5.90 | 6.11 | 6.11 | 3,338,742.90 | 55,487,474.00 |
| 05/13/2024 | 6.20 | 6.29 | 5.94 | 6.14 | 6.14 | 1,427,686.82 | 23,310,655.00 |
| 05/10/2024 | 6.37 | 6.37 | 6.11 | 6.20 | 6.20 | 1,239,963.07 | 20,117,772.00 |
| 05/09/2024 | 6.09 | 6.39 | 6.03 | 6.11 | 6.11 | 2,640,985.26 | 42,771,037.00 |
| 05/08/2024 | 6.30 | 6.39 | 6.14 | 6.15 | 6.15 | 3,371,966.67 | 54,594,946.00 |
| 05/07/2024 | 6.09 | 6.36 | 6.09 | 6.19 | 6.19 | 2,251,347.37 | 36,183,645.00 |
| 05/06/2024 | 6.37 | 6.45 | 6.07 | 6.09 | 6.09 | 3,623,896.45 | 58,139,648.00 |
| 05/03/2024 | 6.45 | 6.71 | 6.00 | 6.19 | 6.19 | 7,774,641.73 | 127,260,810.00 |
| 05/02/2024 | 6.00 | 6.96 | 6.00 | 6.42 | 6.42 | 6,189,494.85 | 96,670,435.00 |
| 04/30/2024 | 6.20 | 6.20 | 5.87 | 5.99 | 5.99 | 1,947,630.93 | 32,279,420.00 |
| 04/29/2024 | 6.20 | 6.45 | 6.03 | 6.20 | 6.20 | 2,869,730.98 | 45,778,196.00 |
| 04/26/2024 | 6.10 | 6.41 | 5.80 | 6.20 | 6.20 | 6,318,268.09 | 105,178,874.00 |
| 04/25/2024 | 6.50 | 6.60 | 6.10 | 6.12 | 6.12 | 2,056,618.54 | 33,326,024.00 |
| 04/24/2024 | 6.60 | 6.60 | 6.16 | 6.35 | 6.35 | 3,893,359.18 | 61,119,126.00 |
| 04/23/2024 | 7.20 | 7.90 | 6.31 | 6.60 | 6.60 | 25,533,944.56 | 361,817,760.00 |
| 04/22/2024 | 6.40 | 7.35 | 6.40 | 7.16 | 7.16 | 28,727,044.51 | 405,150,296.00 |
| 04/19/2024 | 4.95 | 6.70 | 4.86 | 6.42 | 6.42 | 22,305,031.29 | 370,424,970.00 |
| 04/18/2024 | 5.32 | 5.32 | 4.74 | 5.00 | 5.00 | 30,771,850.24 | 629,051,953.00 |
| 04/17/2024 | 5.59 | 5.59 | 5.16 | 5.31 | 5.31 | 3,378,015.64 | 63,344,310.00 |
| 04/16/2024 | 5.70 | 5.70 | 5.02 | 5.64 | 5.64 | 6,511,572.21 | 118,472,327.00 |
| 04/15/2024 | 6.25 | 6.55 | 5.50 | 5.70 | 5.70 | 5,797,842.34 | 94,186,182.00 |
| 04/12/2024 | 6.54 | 6.70 | 6.08 | 6.08 | 6.08 | 4,922,277.14 | 77,019,264.00 |
| 04/11/2024 | 6.90 | 6.97 | 6.38 | 6.60 | 6.60 | 3,150,101.48 | 47,399,852.00 |
| 04/10/2024 | 7.05 | 7.05 | 6.79 | 6.89 | 6.89 | 1,825,051.70 | 26,280,054.00 |
| 04/09/2024 | 6.75 | 7.00 | 6.50 | 6.85 | 6.85 | 15,585,854.61 | 231,697,086.00 |
| 04/08/2024 | 6.91 | 7.10 | 6.54 | 6.80 | 6.80 | 12,128,658.66 | 180,274,631.00 |
| 04/05/2024 | 7.10 | 7.18 | 6.40 | 6.95 | 6.95 | 6,243,998.31 | 91,691,766.00 |
| 04/04/2024 | 7.34 | 7.34 | 6.95 | 6.97 | 6.97 | 4,681,391.82 | 66,664,931.00 |
| 04/03/2024 | 7.30 | 7.40 | 7.00 | 7.15 | 7.15 | 15,050,834.11 | 208,722,569.00 |
| 03/27/2024 | 7.09 | 7.20 | 6.89 | 7.10 | 7.10 | 12,812,335.74 | 181,512,592.00 |
| 03/26/2024 | 7.00 | 7.10 | 6.75 | 7.00 | 7.00 | 8,200,533.21 | 117,929,634.00 |
| 03/25/2024 | 7.09 | 7.20 | 6.68 | 7.00 | 7.00 | 12,948,690.85 | 185,152,668.00 |
| 03/22/2024 | 7.40 | 7.40 | 6.80 | 7.05 | 7.05 | 4,491,981.42 | 64,067,315.00 |
| 03/21/2024 | 7.37 | 7.58 | 6.75 | 7.10 | 7.10 | 14,319,476.97 | 205,692,775.00 |
| 03/20/2024 | 7.40 | 8.45 | 6.66 | 7.18 | 7.18 | 26,972,575.23 | 375,789,035.00 |
| 03/19/2024 | 8.06 | 8.89 | 6.60 | 7.40 | 7.40 | 37,656,550.20 | 482,245,052.00 |
| 03/18/2024 | 8.26 | 10.20 | 7.33 | 8.00 | 8.00 | 156,316,122.49 | 1,862,237,205.00 |
| 03/15/2024 | 5.11 | 8.69 | 4.80 | 8.26 | 8.26 | 163,355,515.66 | 2,180,161,047.00 |
| 03/14/2024 | 5.47 | 5.47 | 4.00 | 5.20 | 5.20 | 32,100,124.51 | 688,090,537.00 |
| 03/13/2024 | 6.20 | 6.69 | 4.55 | 5.47 | 5.47 | 42,828,338.77 | 847,236,051.00 |
| 03/12/2024 | 8.05 | 8.99 | 5.95 | 6.05 | 6.05 | 70,908,274.66 | 1,042,112,255.00 |
| 03/11/2024 | 8.20 | 11.00 | 6.90 | 7.86 | 7.86 | 84,047,297.68 | 1,003,250,042.00 |
| 03/08/2024 | 10.00 | 10.50 | 6.21 | 8.10 | 8.10 | 126,877,950.92 | 1,465,739,846.00 |
| 03/07/2024 | 13.51 | 20.00 | 7.20 | 10.20 | 10.20 | 673,969,772.64 | 4,602,468,737.00 |
| 03/06/2024 | 7.36 | 14.70 | 7.36 | 13.27 | 13.27 | 315,827,933.98 | 2,760,517,897.00 |
| 03/05/2024 | 5.40 | 7.60 | 5.40 | 7.29 | 7.29 | 106,032,197.85 | 1,590,962,896.00 |
| 03/04/2024 | 4.60 | 5.85 | 4.60 | 5.30 | 5.30 | 35,640,906.58 | 695,400,140.00 |
| 03/01/2024 | 3.82 | 4.50 | 3.82 | 4.50 | 4.50 | 18,228,638.11 | 437,377,106.00 |
| 02/29/2024 | 4.00 | 4.35 | 3.60 | 3.71 | 3.71 | 10,026,480.14 | 246,981,300.00 |
| 02/28/2024 | 3.40 | 4.00 | 3.10 | 3.99 | 3.99 | 2,825,357.51 | 78,253,611.00 |
| 02/27/2024 | 4.00 | 4.00 | 3.31 | 3.40 | 3.40 | 8,625,908.18 | 247,616,158.00 |
| 02/26/2024 | 2.92 | 4.45 | 2.91 | 4.00 | 4.00 | 33,412,585.95 | 835,635,262.00 |
| 02/23/2024 | 2.29 | 2.89 | 2.20 | 2.88 | 2.88 | 5,388,233.58 | 204,146,421.00 |
| 02/22/2024 | 1.99 | 2.27 | 1.99 | 2.29 | 2.29 | 2,705,307.60 | 126,240,030.00 |
| 02/21/2024 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | 1,075,231.86 | 54,139,280.00 |
| 02/20/2024 | 1.85 | 2.00 | 1.72 | 1.99 | 1.99 | 1,456,561.26 | 75,156,789.00 |
| 02/19/2024 | 1.74 | 1.85 | 1.74 | 1.82 | 1.82 | 552,102.76 | 30,235,721.00 |
| 02/16/2024 | 1.74 | 1.81 | 1.73 | 1.74 | 1.74 | 1,180,309.36 | 65,926,924.00 |
| 02/15/2024 | 1.80 | 1.85 | 1.75 | 1.75 | 1.75 | 1,050,848.15 | 59,512,585.00 |
| 02/14/2024 | 1.83 | 1.83 | 1.74 | 1.80 | 1.80 | 383,224.31 | 21,402,613.00 |
| 02/09/2024 | 1.63 | 1.83 | 1.62 | 1.79 | 1.79 | 467,519.91 | 26,602,228.00 |
| 02/08/2024 | 1.86 | 1.86 | 1.63 | 1.63 | 1.63 | 649,245.36 | 39,409,480.00 |
| 02/07/2024 | 1.87 | 1.87 | 1.71 | 1.84 | 1.84 | 314,346.83 | 17,657,558.00 |
| 02/06/2024 | 1.83 | 1.90 | 1.75 | 1.89 | 1.89 | 3,805,406.94 | 208,701,994.00 |
| 02/05/2024 | 1.76 | 1.83 | 1.76 | 1.79 | 1.79 | 483,632.03 | 26,774,310.00 |
| 02/02/2024 | 1.82 | 1.85 | 1.73 | 1.80 | 1.80 | 392,426.78 | 21,597,848.00 |
| 02/01/2024 | 1.75 | 1.82 | 1.74 | 1.82 | 1.82 | 526,019.98 | 29,614,840.00 |
| 01/31/2024 | 1.74 | 1.75 | 1.66 | 1.75 | 1.75 | 169,771.42 | 9,993,990.00 |
| 01/30/2024 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | 235,854.70 | 13,696,878.00 |
| 01/29/2024 | 1.79 | 1.80 | 1.66 | 1.75 | 1.75 | 722,614.10 | 41,994,610.00 |
| 01/26/2024 | 1.74 | 1.82 | 1.67 | 1.79 | 1.79 | 524,685.57 | 29,683,371.00 |
| 01/25/2024 | 1.75 | 1.78 | 1.64 | 1.74 | 1.74 | 1,272,137.15 | 73,460,212.00 |
| 01/24/2024 | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | 1,208,550.83 | 68,526,362.00 |
| 01/23/2024 | 1.78 | 1.85 | 1.65 | 1.75 | 1.75 | 1,160,436.89 | 66,243,173.00 |
| 01/22/2024 | 1.68 | 1.82 | 1.68 | 1.78 | 1.78 | 5,908,171.41 | 331,237,968.00 |
| 01/19/2024 | 1.68 | 1.68 | 1.61 | 1.67 | 1.67 | 575,106.12 | 35,101,760.00 |
| 01/18/2024 | 1.59 | 1.69 | 1.56 | 1.68 | 1.68 | 1,064,551.89 | 64,641,712.00 |
| 01/17/2024 | 1.60 | 1.65 | 1.56 | 1.60 | 1.60 | 380,655.02 | 23,446,700.00 |
| 01/16/2024 | 1.59 | 1.66 | 1.57 | 1.60 | 1.60 | 1,115,462.27 | 68,969,183.00 |
| 01/15/2024 | 1.54 | 1.64 | 1.49 | 1.60 | 1.60 | 212,014.91 | 13,421,583.00 |
| 01/12/2024 | 1.54 | 1.55 | 1.46 | 1.55 | 1.55 | 353,387.51 | 23,494,447.00 |
| 01/11/2024 | 1.53 | 1.55 | 1.44 | 1.55 | 1.55 | 371,322.52 | 24,856,526.00 |
| 01/10/2024 | 1.47 | 1.55 | 1.43 | 1.55 | 1.55 | 378,218.25 | 24,974,268.00 |
| 01/09/2024 | 1.51 | 1.52 | 1.45 | 1.48 | 1.48 | 130,690.34 | 8,784,783.00 |
| 01/08/2024 | 1.59 | 1.60 | 1.51 | 1.52 | 1.52 | 216,828.11 | 13,889,675.00 |
| 01/05/2024 | 1.56 | 1.60 | 1.45 | 1.60 | 1.60 | 433,176.01 | 28,074,081.00 |
| 01/04/2024 | 1.59 | 1.60 | 1.46 | 1.55 | 1.55 | 1,295,103.50 | 85,851,627.00 |
| 01/03/2024 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 343,048.25 | 22,400,393.00 |
| 01/02/2024 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 453,977.10 | 30,067,764.00 |
| 12/29/2023 | 1.53 | 1.53 | 1.41 | 1.50 | 1.50 | 753,875.16 | 50,889,181.00 |
| 12/28/2023 | 1.38 | 1.60 | 1.34 | 1.52 | 1.52 | 1,335,297.67 | 90,342,745.00 |
| 12/27/2023 | 1.57 | 1.57 | 1.36 | 1.39 | 1.39 | 1,622,864.96 | 114,108,716.00 |
| 12/26/2023 | 1.63 | 1.68 | 1.51 | 1.51 | 1.51 | 1,613,717.87 | 101,497,620.00 |
| 12/22/2023 | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | 901,101.83 | 55,623,274.00 |
| 12/21/2023 | 1.54 | 1.62 | 1.50 | 1.57 | 1.57 | 283,832.29 | 18,177,289.00 |
| 12/20/2023 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | 2,869,821.84 | 181,041,729.00 |
| 12/19/2023 | 1.71 | 1.71 | 1.62 | 1.65 | 1.65 | 1,776,659.58 | 106,597,812.00 |
| 12/18/2023 | 1.70 | 1.82 | 1.63 | 1.72 | 1.72 | 3,794,337.74 | 222,068,049.00 |
| 12/15/2023 | 1.58 | 1.75 | 1.53 | 1.68 | 1.68 | 3,060,732.64 | 186,207,054.00 |
| 12/14/2023 | 1.51 | 1.60 | 1.51 | 1.58 | 1.58 | 948,461.43 | 59,774,972.00 |
| 12/13/2023 | 1.83 | 1.83 | 1.50 | 1.51 | 1.51 | 2,214,554.73 | 136,020,655.00 |
| 12/12/2023 | 1.58 | 1.66 | 1.51 | 1.59 | 1.59 | 1,417,519.69 | 91,694,316.00 |
| 12/11/2023 | 1.62 | 1.62 | 1.38 | 1.55 | 1.55 | 751,390.54 | 50,868,597.00 |
| 12/07/2023 | 1.54 | 1.60 | 1.46 | 1.58 | 1.58 | 5,570,094.92 | 360,141,720.00 |
| 12/06/2023 | 1.30 | 1.55 | 1.30 | 1.55 | 1.55 | 2,892,618.00 | 196,991,696.00 |
| 12/05/2023 | 1.34 | 1.37 | 1.28 | 1.29 | 1.29 | 167,463.18 | 12,820,139.00 |
| 12/04/2023 | 1.43 | 1.50 | 1.34 | 1.34 | 1.34 | 1,428,653.74 | 101,415,986.00 |
| 12/01/2023 | 1.24 | 1.48 | 1.15 | 1.41 | 1.41 | 1,268,901.74 | 94,061,769.00 |
| 11/30/2023 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | 510,695.97 | 41,116,779.00 |
| 11/29/2023 | 1.37 | 1.37 | 1.24 | 1.28 | 1.28 | 1,794,624.11 | 137,666,193.00 |
| 11/28/2023 | 1.54 | 1.54 | 1.35 | 1.38 | 1.38 | 1,222,651.69 | 87,824,993.00 |
| 11/27/2023 | 1.51 | 1.80 | 1.46 | 1.55 | 1.55 | 6,648,413.46 | 399,781,962.00 |
| 11/24/2023 | 1.50 | 1.64 | 1.48 | 1.51 | 1.51 | 1,232,108.06 | 78,060,834.00 |
| 11/23/2023 | 1.54 | 1.70 | 1.47 | 1.48 | 1.48 | 12,171,368.77 | 793,898,866.00 |
| 11/22/2023 | 1.08 | 1.50 | 1.06 | 1.50 | 1.50 | 9,824,920.00 | 740,258,121.00 |
| 11/21/2023 | 1.06 | 1.09 | 0.96 | 1.05 | 1.05 | 1,941,250.20 | 186,903,103.00 |
| 11/17/2023 | 1.00 | 1.12 | 1.00 | 1.04 | 1.04 | 686,768.83 | 67,794,822.00 |
| 11/16/2023 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | 916,143.76 | 90,840,840.00 |
| 11/15/2023 | 1.05 | 1.09 | 0.96 | 1.00 | 1.00 | 765,798.44 | 76,423,323.00 |
| 11/14/2023 | 1.00 | 1.12 | 1.00 | 1.02 | 1.02 | 383,459.08 | 38,086,320.00 |
| 11/13/2023 | 1.02 | 1.05 | 0.96 | 1.03 | 1.03 | 215,736.60 | 21,610,640.00 |
| 11/10/2023 | 1.04 | 1.07 | 0.98 | 1.04 | 1.04 | 246,823.65 | 24,635,063.00 |
| 11/09/2023 | 1.05 | 1.13 | 1.00 | 1.03 | 1.03 | 289,465.55 | 28,235,172.00 |
| 11/08/2023 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 60,711.35 | 5,784,303.00 |
| 11/07/2023 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | 184,501.76 | 17,650,188.00 |
| 11/03/2023 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | 123,979.44 | 11,899,614.00 |
| 11/02/2023 | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | 193,937.08 | 18,760,527.00 |
| 11/01/2023 | 1.09 | 1.09 | 1.00 | 1.06 | 1.06 | 76,557.83 | 7,440,798.00 |
| 10/31/2023 | 1.05 | 1.13 | 1.01 | 1.06 | 1.06 | 90,918.47 | 8,496,677.00 |
| 10/30/2023 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | 1,574,507.51 | 154,107,478.00 |
| 10/27/2023 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | 240,128.55 | 21,657,231.00 |
| 10/26/2023 | 1.05 | 1.10 | 0.98 | 1.09 | 1.09 | 157,523.14 | 14,904,892.00 |
| 10/25/2023 | 1.04 | 1.19 | 1.00 | 1.05 | 1.05 | 554,315.57 | 52,249,504.00 |
| 10/24/2023 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 704,940.77 | 69,572,312.00 |
| 10/23/2023 | 1.23 | 1.23 | 1.00 | 1.01 | 1.01 | 4,577,721.23 | 439,627,987.00 |
| 10/20/2023 | 1.20 | 1.23 | 1.10 | 1.19 | 1.19 | 450,222.15 | 40,361,894.00 |
| 10/19/2023 | 1.14 | 1.27 | 1.14 | 1.18 | 1.18 | 691,742.39 | 56,879,189.00 |
| 10/18/2023 | 1.21 | 1.30 | 1.10 | 1.11 | 1.11 | 824,641.38 | 70,492,676.00 |
| 10/17/2023 | 1.21 | 1.30 | 1.21 | 1.22 | 1.22 | 1,201,258.81 | 96,049,012.00 |
| 10/12/2023 | 1.21 | 1.30 | 1.06 | 1.20 | 1.20 | 1,191,555.17 | 104,674,604.00 |
| 10/11/2023 | 1.23 | 1.30 | 1.16 | 1.21 | 1.21 | 866,829.53 | 69,271,792.00 |
| 10/10/2023 | 1.08 | 1.20 | 1.02 | 1.19 | 1.19 | 336,629.72 | 30,746,195.00 |
| 10/09/2023 | 1.16 | 1.18 | 1.05 | 1.08 | 1.08 | 332,554.77 | 30,040,225.00 |
| 10/06/2023 | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | 396,679.22 | 35,091,672.00 |
| 10/05/2023 | 1.00 | 1.16 | 0.98 | 1.13 | 1.13 | 644,082.66 | 59,536,613.00 |
| 10/04/2023 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | 2,108,266.22 | 210,900,510.00 |
| 10/03/2023 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 478,489.67 | 47,112,924.00 |
| 10/02/2023 | 1.01 | 1.12 | 1.00 | 1.05 | 1.05 | 277,606.79 | 26,006,259.00 |
| 09/29/2023 | 1.04 | 1.09 | 1.00 | 1.00 | 1.00 | 277,881.49 | 27,016,645.00 |
| 09/28/2023 | 1.08 | 1.11 | 0.92 | 1.01 | 1.01 | 1,918,621.50 | 192,315,712.00 |
| 09/27/2023 | 1.15 | 1.15 | 1.00 | 1.07 | 1.07 | 2,199,167.89 | 206,806,012.00 |
| 09/26/2023 | 1.15 | 1.21 | 1.09 | 1.13 | 1.13 | 269,863.46 | 24,392,233.00 |
| 09/25/2023 | 1.14 | 1.25 | 1.11 | 1.15 | 1.15 | 889,479.29 | 74,264,120.00 |
| 09/22/2023 | 1.23 | 1.25 | 1.08 | 1.12 | 1.12 | 2,330,045.69 | 208,519,072.00 |
| 09/21/2023 | 1.26 | 1.26 | 1.13 | 1.22 | 1.22 | 321,493.78 | 27,359,220.00 |
| 09/20/2023 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | 111,965.08 | 9,274,702.00 |
| 09/19/2023 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 224,857.32 | 18,264,911.00 |
| 09/18/2023 | 1.29 | 1.32 | 1.14 | 1.26 | 1.26 | 462,442.60 | 36,938,622.00 |
| 09/15/2023 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | 85,350.99 | 6,642,689.00 |
| 09/14/2023 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | 1,066,978.27 | 85,142,326.00 |
| 09/13/2023 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | 122,820.63 | 9,180,155.00 |
| 09/12/2023 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | 487,062.55 | 36,893,999.00 |
| 09/11/2023 | 1.25 | 1.34 | 1.24 | 1.30 | 1.30 | 2,411,556.71 | 183,722,278.00 |
| 09/08/2023 | 1.23 | 1.26 | 1.16 | 1.24 | 1.24 | 1,071,189.41 | 91,108,647.00 |
| 09/07/2023 | 1.22 | 1.27 | 1.18 | 1.23 | 1.23 | 530,547.52 | 43,747,889.00 |
| 09/06/2023 | 1.26 | 1.27 | 1.19 | 1.19 | 1.19 | 1,485,742.28 | 119,345,519.00 |
| 09/05/2023 | 1.28 | 1.29 | 1.20 | 1.27 | 1.27 | 693,381.66 | 56,441,903.00 |
| 09/04/2023 | 1.28 | 1.30 | 1.21 | 1.28 | 1.28 | 491,938.21 | 39,014,676.00 |
| 09/01/2023 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 500,248.91 | 39,884,476.00 |
| 08/31/2023 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | 1,075,650.02 | 86,697,962.00 |
| 08/30/2023 | 1.29 | 1.29 | 1.21 | 1.28 | 1.28 | 1,956,393.38 | 157,029,420.00 |
| 08/29/2023 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | 699,691.16 | 55,087,914.00 |
| 08/28/2023 | 1.28 | 1.31 | 1.24 | 1.30 | 1.30 | 6,265,979.84 | 491,642,125.00 |
| 08/25/2023 | 1.24 | 1.30 | 1.23 | 1.27 | 1.27 | 1,644,463.34 | 131,176,107.00 |
| 08/24/2023 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | 567,913.61 | 44,928,595.00 |
| 08/23/2023 | 1.25 | 1.36 | 1.21 | 1.28 | 1.28 | 1,594,728.64 | 127,637,099.00 |
| 08/22/2023 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | 968,438.32 | 77,478,541.00 |
| 08/18/2023 | 1.32 | 1.32 | 1.25 | 1.30 | 1.30 | 626,582.22 | 49,482,482.00 |
| 08/17/2023 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 574,009.87 | 44,807,854.00 |
| 08/16/2023 | 1.28 | 1.35 | 1.25 | 1.29 | 1.29 | 838,149.19 | 65,349,097.00 |
| 08/15/2023 | 1.30 | 1.35 | 1.19 | 1.30 | 1.30 | 2,446,746.25 | 195,969,986.00 |
| 08/14/2023 | 1.36 | 1.39 | 1.23 | 1.30 | 1.30 | 1,575,429.07 | 120,655,181.00 |
| 08/11/2023 | 1.38 | 1.38 | 1.27 | 1.30 | 1.30 | 1,541,249.68 | 117,780,222.00 |
| 08/10/2023 | 1.37 | 1.38 | 1.28 | 1.38 | 1.38 | 5,495,384.86 | 406,212,823.00 |
| 08/09/2023 | 1.32 | 1.39 | 1.18 | 1.34 | 1.34 | 4,189,092.57 | 325,222,802.00 |
| 08/08/2023 | 1.32 | 1.40 | 1.25 | 1.29 | 1.29 | 8,216,633.81 | 606,284,586.00 |
| 08/07/2023 | 1.45 | 1.47 | 1.26 | 1.30 | 1.30 | 3,421,399.86 | 254,239,333.00 |
| 08/04/2023 | 1.41 | 1.49 | 1.39 | 1.43 | 1.43 | 8,479,631.24 | 576,918,539.00 |
| 08/03/2023 | 1.51 | 1.57 | 1.33 | 1.41 | 1.41 | 2,926,255.46 | 207,189,571.00 |
| 08/02/2023 | 1.65 | 1.67 | 1.50 | 1.51 | 1.51 | 9,686,136.83 | 589,959,349.00 |
| 08/01/2023 | 1.80 | 1.84 | 1.65 | 1.65 | 1.65 | 949,016.98 | 56,157,285.00 |
| 07/31/2023 | 1.87 | 1.94 | 1.71 | 1.80 | 1.80 | 1,571,501.60 | 87,177,913.00 |
| 07/28/2023 | 1.71 | 1.92 | 1.68 | 1.87 | 1.87 | 13,983,735.00 | 772,656,901.00 |
| 07/27/2023 | 1.95 | 1.99 | 1.50 | 1.71 | 1.71 | 2,843,690.13 | 171,057,866.00 |
| 07/26/2023 | 2.10 | 2.40 | 1.76 | 1.93 | 1.93 | 15,136,344.36 | 772,923,122.00 |
| 07/25/2023 | 1.80 | 2.30 | 1.78 | 2.13 | 2.13 | 22,174,304.13 | 1,120,336,917.00 |
| 07/24/2023 | 1.58 | 1.83 | 1.58 | 1.75 | 1.75 | 29,946,919.00 | 1,756,299,607.00 |
| 07/21/2023 | 1.45 | 1.53 | 1.39 | 1.53 | 1.53 | 18,357,486.14 | 1,266,103,306.00 |
| 07/20/2023 | 1.45 | 1.48 | 1.34 | 1.46 | 1.46 | 5,515,177.44 | 389,845,088.00 |
| 07/19/2023 | 1.37 | 1.45 | 1.27 | 1.43 | 1.43 | 4,099,460.04 | 303,713,677.00 |
| 07/18/2023 | 1.30 | 1.41 | 1.24 | 1.37 | 1.37 | 2,059,047.24 | 152,947,619.00 |
| 07/17/2023 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | 107,672.47 | 8,381,168.00 |
| 07/14/2023 | 1.32 | 1.35 | 1.24 | 1.30 | 1.30 | 2,333,757.96 | 180,007,569.00 |
| 07/13/2023 | 1.33 | 1.44 | 1.30 | 1.33 | 1.33 | 2,402,742.98 | 1,000,000.00 |
| 07/12/2023 | 1.25 | 1.42 | 1.23 | 1.30 | 1.30 | 239,401.53 | 17,744,809.00 |
| 07/11/2023 | 1.31 | 1.39 | 1.25 | 1.27 | 1.27 | 485,021.83 | 37,016,586.00 |
| 07/10/2023 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | 104,067.26 | 5,218,224.00 |
| 07/07/2023 | 1.34 | 1.39 | 1.31 | 1.35 | 1.35 | 122,280.15 | 9,051,428.00 |
| 07/06/2023 | 1.39 | 1.45 | 1.30 | 1.34 | 1.34 | 137,928.79 | 10,246,247.00 |
| 07/05/2023 | 1.52 | 1.59 | 1.36 | 1.39 | 1.39 | 666,069.31 | 45,769,514.00 |
| 07/04/2023 | 1.30 | 1.53 | 1.28 | 1.50 | 1.50 | 3,505,481.19 | 245,132,819.00 |
| 07/03/2023 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | 1,738,134.06 | 133,745,170.00 |
| 06/30/2023 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | 1,987,730.15 | 151,603,942.00 |
| 06/29/2023 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 64,298.75 | 4,754,819.00 |
| 06/28/2023 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | 133,943.43 | 10,119,743.00 |
| 06/27/2023 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | 328,793.27 | 24,887,702.00 |
| 06/26/2023 | 1.28 | 1.37 | 1.26 | 1.37 | 1.37 | 312,711.13 | 23,759,882.00 |
| 06/23/2023 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 1,389,365.99 | 111,108,834.00 |
| 06/22/2023 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 86,646.48 | 6,651,906.00 |
| 06/21/2023 | 1.32 | 1.32 | 1.23 | 1.30 | 1.30 | 146,626.26 | 11,400,716.00 |
| 06/16/2023 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 93,419.48 | 7,251,966.00 |
| 06/15/2023 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | 23,328.40 | 1,790,375.00 |
| 06/14/2023 | 1.32 | 1.32 | 1.24 | 1.30 | 1.30 | 61,608.79 | 4,843,856.00 |
| 06/13/2023 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | 272,928.34 | 20,948,768.00 |
| 06/12/2023 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 103,884.77 | 8,053,083.00 |
| 06/09/2023 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 29,492.68 | 2,298,960.00 |
| 06/08/2023 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | 21,964.50 | 1,677,798.00 |
| 06/07/2023 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | 919,513.58 | 71,376,297.00 |
| 06/06/2023 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 346,942.74 | 26,824,131.00 |
| 06/05/2023 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 31,474.30 | 2,427,059.00 |
| 06/02/2023 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | 6,454.32 | 502,632.00 |
| 06/01/2023 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 55,811.70 | 4,314,548.00 |
| 05/31/2023 | 1.32 | 1.35 | 1.27 | 1.30 | 1.30 | 28,555.90 | 2,198,045.00 |
| 05/30/2023 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 138,290.53 | 10,647,852.00 |
| 05/29/2023 | 1.30 | 1.34 | 1.16 | 1.30 | 1.30 | 110,900.98 | 8,723,641.00 |
| 05/24/2023 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 30,085.58 | 2,319,592.00 |
| 05/23/2023 | 1.32 | 1.32 | 1.23 | 1.30 | 1.30 | 135,869.84 | 10,586,774.00 |
| 05/22/2023 | 1.38 | 1.38 | 1.27 | 1.32 | 1.32 | 219,472.32 | 16,592,719.00 |
| 05/19/2023 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | 54,626.02 | 4,061,571.00 |