Cotizacion histórica de IRBT
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 07/14/2025 | 3.92 | 4.98 | 3.89 | 4.82 | 4.82 | 146,214.70 | 0.00 |
| 07/11/2025 | 4.07 | 4.37 | 3.81 | 3.94 | 3.94 | 9,219.60 | 2,208,416.00 |
| 07/10/2025 | 3.73 | 4.28 | 3.65 | 4.16 | 4.16 | 170,847.04 | 0.00 |
| 07/09/2025 | 3.92 | 4.10 | 3.72 | 3.73 | 3.73 | 112,509.90 | 0.00 |
| 07/08/2025 | 3.74 | 4.10 | 3.66 | 3.91 | 3.91 | 169,549.33 | 0.00 |
| 07/07/2025 | 3.29 | 3.89 | 3.22 | 3.70 | 3.70 | 191,604.50 | 0.00 |
| 07/04/2025 | 3.26 | 3.42 | 3.26 | 3.33 | 3.33 | 0.00 | 0.00 |
| 07/03/2025 | 3.26 | 3.42 | 3.26 | 3.33 | 3.33 | 74,568.69 | 0.00 |
| 07/02/2025 | 3.15 | 3.24 | 3.15 | 3.22 | 3.22 | 60,780.72 | 0.00 |
| 07/01/2025 | 3.15 | 3.28 | 3.05 | 3.13 | 3.13 | 96,666.92 | 0.00 |
| 06/30/2025 | 3.27 | 3.31 | 3.09 | 3.13 | 3.13 | 105,305.72 | 0.00 |
| 06/27/2025 | 3.38 | 3.53 | 3.22 | 3.26 | 3.26 | 10,031.02 | 137,153.00 |
| 06/26/2025 | 3.12 | 3.37 | 3.11 | 3.31 | 3.31 | 113,844.03 | 0.00 |
| 06/02/2025 | 3.06 | 3.13 | 2.90 | 3.06 | 3.06 | 141,720.84 | 95,832.00 |
| 05/30/2025 | 3.19 | 3.19 | 2.95 | 3.09 | 3.09 | 161,721.33 | 113,464.00 |
| 05/29/2025 | 3.62 | 4.20 | 3.20 | 3.30 | 3.30 | 193,795.80 | 0.00 |
| 05/28/2025 | 3.89 | 3.95 | 3.35 | 3.49 | 3.49 | 88,132.16 | 0.00 |
| 05/27/2025 | 2.67 | 4.30 | 2.64 | 3.96 | 3.96 | 103,835.16 | 0.00 |
| 05/23/2025 | 2.55 | 2.66 | 2.54 | 2.58 | 2.58 | 83,834.52 | 89,378.00 |
| 05/22/2025 | 2.52 | 2.69 | 2.49 | 2.65 | 2.65 | 124,987.25 | 0.00 |
| 05/21/2025 | 2.72 | 2.78 | 2.55 | 2.56 | 2.56 | 77,873.85 | 0.00 |
| 05/20/2025 | 2.82 | 2.89 | 2.74 | 2.75 | 2.75 | 27,716.27 | 0.00 |
| 05/19/2025 | 2.90 | 2.90 | 2.74 | 2.79 | 2.79 | 84,120.93 | 0.00 |
| 05/16/2025 | 2.79 | 2.99 | 2.75 | 2.99 | 2.99 | 93,891.98 | 145,169.00 |
| 05/15/2025 | 2.92 | 2.93 | 2.78 | 2.78 | 2.78 | 142,280.40 | 0.00 |
| 05/14/2025 | 2.81 | 3.13 | 2.81 | 2.94 | 2.94 | 49,343.22 | 0.00 |
| 05/13/2025 | 2.85 | 2.97 | 2.78 | 2.80 | 2.80 | 135,802.80 | 0.00 |
| 05/12/2025 | 2.70 | 2.92 | 2.69 | 2.83 | 2.83 | 31,296.97 | 0.00 |
| 05/09/2025 | 2.69 | 2.75 | 2.49 | 2.55 | 2.55 | 111,182.55 | 73,916.00 |
| 05/07/2025 | 2.25 | 2.34 | 2.15 | 2.31 | 2.31 | 5,095.86 | 76,041.00 |
| 05/06/2025 | 2.26 | 2.43 | 2.26 | 2.36 | 2.36 | 47,493.29 | 0.00 |
| 05/05/2025 | 2.47 | 2.51 | 2.26 | 2.31 | 2.31 | 50,642.13 | 0.00 |
| 05/02/2025 | 2.66 | 2.74 | 2.51 | 2.51 | 2.51 | 47,171.65 | 59,745.00 |
| 05/01/2025 | 2.49 | 2.76 | 2.43 | 2.59 | 2.59 | 92,421.51 | 0.00 |
| 04/30/2025 | 2.29 | 2.51 | 2.15 | 2.43 | 2.43 | 109,454.80 | 0.00 |
| 04/29/2025 | 2.42 | 2.44 | 2.28 | 2.36 | 2.36 | 52,836.78 | 0.00 |
| 04/28/2025 | 2.42 | 2.56 | 2.36 | 2.44 | 2.44 | 76,493.09 | 0.00 |
| 04/25/2025 | 2.40 | 2.42 | 2.26 | 2.42 | 2.42 | 52,497.27 | 70,951.00 |
| 04/24/2025 | 2.12 | 2.49 | 2.08 | 2.47 | 2.47 | 98,787.34 | 0.00 |
| 04/23/2025 | 2.08 | 2.21 | 2.06 | 2.09 | 2.09 | 89,063.26 | 0.00 |
| 04/22/2025 | 1.94 | 2.01 | 1.93 | 1.97 | 1.97 | 29,905.34 | 0.00 |
| 04/21/2025 | 2.00 | 2.00 | 1.81 | 1.91 | 1.91 | 40,054.53 | 0.00 |
| 04/17/2025 | 2.00 | 2.07 | 1.86 | 2.03 | 2.03 | 94,258.99 | 80,107.00 |
| 04/16/2025 | 1.82 | 2.09 | 1.80 | 2.04 | 2.04 | 55,008.09 | 0.00 |
| 04/15/2025 | 1.90 | 1.92 | 1.78 | 1.85 | 1.85 | 70,394.13 | 0.00 |
| 04/14/2025 | 2.20 | 2.23 | 1.91 | 1.92 | 1.92 | 52,694.40 | 0.00 |
| 04/11/2025 | 2.06 | 2.13 | 1.98 | 2.09 | 2.09 | 67,668.68 | 42,021.00 |
| 04/10/2025 | 2.18 | 2.18 | 2.02 | 2.05 | 2.05 | 58,354.07 | 0.00 |
| 04/09/2025 | 1.99 | 2.33 | 1.87 | 2.27 | 2.27 | 128,822.50 | 0.00 |
| 04/08/2025 | 2.23 | 2.24 | 2.00 | 2.00 | 2.00 | 86,686.74 | 0.00 |
| 04/07/2025 | 2.06 | 2.22 | 1.81 | 2.14 | 2.14 | 80,598.38 | 0.00 |
| 04/04/2025 | 2.14 | 2.17 | 1.93 | 2.17 | 2.17 | 128,316.44 | 108,145.00 |
| 04/03/2025 | 2.36 | 2.36 | 2.20 | 2.20 | 2.20 | 76,821.80 | 0.00 |
| 04/02/2025 | 2.41 | 2.62 | 2.40 | 2.49 | 2.49 | 95,989.50 | 0.00 |
| 04/01/2025 | 2.69 | 2.69 | 2.40 | 2.48 | 2.48 | 104,026.73 | 0.00 |
| 03/31/2025 | 2.71 | 2.82 | 2.62 | 2.74 | 2.74 | 121,609.42 | 0.00 |
| 03/28/2025 | 3.09 | 3.10 | 2.81 | 2.81 | 2.81 | 103,680.57 | 1,542,586.00 |
| 03/27/2025 | 3.32 | 3.39 | 3.11 | 3.12 | 3.12 | 83,768.88 | 0.00 |
| 03/26/2025 | 3.33 | 3.36 | 3.22 | 3.34 | 3.34 | 139,665.44 | 0.00 |
| 03/25/2025 | 3.44 | 3.46 | 3.22 | 3.32 | 3.32 | 125,283.79 | 0.00 |
| 03/24/2025 | 3.38 | 3.50 | 3.31 | 3.44 | 3.44 | 119,784.24 | 0.00 |
| 03/21/2025 | 3.07 | 3.32 | 3.05 | 3.28 | 3.28 | 125,250.08 | 153,676.00 |
| 03/20/2025 | 3.30 | 3.42 | 3.13 | 3.14 | 3.14 | 117,734.30 | 0.00 |
| 03/19/2025 | 3.45 | 3.51 | 3.32 | 3.41 | 3.41 | 146,878.08 | 0.00 |
| 03/18/2025 | 3.75 | 3.79 | 3.43 | 3.45 | 3.45 | 204,126.58 | 128,128.00 |
| 03/17/2025 | 3.61 | 3.88 | 3.39 | 3.78 | 3.78 | 195,639.37 | 0.00 |
| 03/14/2025 | 3.07 | 3.82 | 3.01 | 3.65 | 3.65 | 2,945.55 | 188,748.00 |
| 03/13/2025 | 3.85 | 3.96 | 3.06 | 3.06 | 3.06 | 73,623.60 | 0.00 |
| 03/12/2025 | 4.01 | 4.48 | 3.66 | 4.06 | 4.06 | 251,439.86 | 0.00 |
| 03/11/2025 | 6.50 | 6.56 | 6.08 | 6.46 | 6.46 | 48,785.92 | 0.00 |
| 03/10/2025 | 6.73 | 6.80 | 6.38 | 6.46 | 6.46 | 346,801.33 | 0.00 |
| 03/07/2025 | 6.68 | 7.16 | 6.56 | 7.09 | 7.09 | 373,167.97 | 80,754.00 |
| 03/06/2025 | 6.87 | 7.09 | 6.64 | 6.69 | 6.69 | 272,209.41 | 0.00 |
| 03/05/2025 | 6.68 | 7.04 | 6.56 | 7.04 | 7.04 | 305,727.03 | 0.00 |
| 03/04/2025 | 6.53 | 6.94 | 6.35 | 6.64 | 6.64 | 25,140.01 | 0.00 |
| 03/03/2025 | 7.41 | 7.42 | 6.66 | 6.68 | 6.68 | 429,683.10 | 0.00 |
| 02/28/2025 | 7.45 | 7.54 | 7.16 | 7.28 | 7.28 | 365,641.50 | 73,970.00 |
| 02/27/2025 | 7.62 | 7.66 | 7.39 | 7.58 | 7.58 | 361,672.12 | 0.00 |
| 02/26/2025 | 7.55 | 7.81 | 7.45 | 7.56 | 7.56 | 462,543.48 | 0.00 |
| 02/25/2025 | 7.67 | 7.67 | 7.18 | 7.42 | 7.42 | 160,034.56 | 0.00 |
| 02/24/2025 | 8.72 | 8.75 | 7.70 | 7.70 | 7.70 | 167,313.30 | 0.00 |
| 02/21/2025 | 9.62 | 9.69 | 8.68 | 8.74 | 8.74 | 381,903.04 | 77,688.00 |
| 02/20/2025 | 10.02 | 10.08 | 9.36 | 9.51 | 9.51 | 510,475.53 | 0.00 |
| 02/19/2025 | 10.42 | 10.67 | 9.96 | 10.06 | 10.06 | 474,077.50 | 0.00 |
| 02/18/2025 | 9.59 | 10.52 | 9.07 | 10.48 | 10.48 | 570,677.92 | 0.00 |
| 02/14/2025 | 9.46 | 10.09 | 9.21 | 9.65 | 9.65 | 211,653.45 | 97,592.00 |
| 02/13/2025 | 9.17 | 9.41 | 8.92 | 9.29 | 9.29 | 503,927.73 | 0.00 |
| 02/12/2025 | 9.18 | 9.48 | 8.64 | 9.01 | 9.01 | 331,498.66 | 0.00 |
| 02/11/2025 | 8.85 | 9.77 | 8.83 | 9.62 | 9.62 | 366,967.44 | 0.00 |
| 02/10/2025 | 7.86 | 9.24 | 7.70 | 9.11 | 9.11 | 213,295.48 | 0.00 |
| 02/07/2025 | 7.80 | 7.86 | 7.53 | 7.65 | 7.65 | 251,776.80 | 59,962.00 |
| 02/06/2025 | 8.13 | 8.19 | 7.66 | 7.78 | 7.78 | 334,259.92 | 0.00 |
| 02/05/2025 | 8.10 | 8.18 | 7.85 | 8.04 | 8.04 | 165,876.75 | 0.00 |
| 02/04/2025 | 7.57 | 8.16 | 7.57 | 8.12 | 8.12 | 329,509.38 | 0.00 |
| 02/03/2025 | 7.39 | 7.68 | 7.30 | 7.58 | 7.58 | 280,350.75 | 0.00 |
| 01/31/2025 | 7.58 | 8.09 | 7.54 | 7.61 | 7.61 | 306,431.87 | 98,749.00 |
| 01/30/2025 | 7.78 | 7.80 | 7.55 | 7.55 | 7.55 | 212,648.00 | 0.00 |
| 01/29/2025 | 7.97 | 8.18 | 7.66 | 7.74 | 7.74 | 160,731.07 | 0.00 |
| 01/28/2025 | 8.16 | 8.19 | 7.76 | 7.98 | 7.98 | 304,302.86 | 0.00 |
| 01/27/2025 | 8.15 | 8.24 | 7.71 | 8.13 | 8.13 | 462,845.20 | 0.00 |
| 01/24/2025 | 8.30 | 8.72 | 8.11 | 8.33 | 8.33 | 458,374.91 | 103,258.00 |
| 01/23/2025 | 7.77 | 8.15 | 7.71 | 8.19 | 8.19 | 325,420.92 | 0.00 |
| 01/22/2025 | 7.81 | 8.14 | 7.76 | 7.91 | 7.91 | 97,916.18 | 0.00 |
| 01/21/2025 | 9.00 | 9.11 | 7.51 | 7.83 | 7.83 | 85,478.35 | 0.00 |
| 01/17/2025 | 8.45 | 8.95 | 8.16 | 8.84 | 8.84 | 513,621.68 | 112,779.00 |
| 01/16/2025 | 8.35 | 8.56 | 8.11 | 8.29 | 8.29 | 524,919.60 | 0.00 |
| 01/15/2025 | 8.87 | 9.63 | 8.39 | 8.32 | 8.32 | 123,740.32 | 0.00 |
| 01/14/2025 | 8.40 | 8.88 | 8.05 | 8.34 | 8.34 | 279,899.36 | 0.00 |
| 01/13/2025 | 9.45 | 9.48 | 8.17 | 8.16 | 8.16 | 23,683.60 | 0.00 |
| 01/10/2025 | 10.50 | 10.76 | 10.24 | 10.57 | 10.57 | 461,369.93 | 137,610.00 |
| 01/09/2025 | 12.07 | 12.11 | 10.41 | 10.73 | 10.73 | 0.00 | 0.00 |
| 01/08/2025 | 12.07 | 12.11 | 10.41 | 10.73 | 10.73 | 146,489.42 | 0.00 |
| 01/07/2025 | 12.05 | 12.63 | 11.58 | 12.22 | 12.22 | 493,107.30 | 0.00 |
| 01/06/2025 | 10.94 | 12.97 | 10.82 | 12.72 | 12.72 | 57,274.36 | 0.00 |
| 01/03/2025 | 8.12 | 9.95 | 7.96 | 9.77 | 9.77 | 195,018.97 | 54,456.00 |
| 01/02/2025 | 7.88 | 8.44 | 7.81 | 7.95 | 7.95 | 235,210.64 | 0.00 |
| 12/31/2024 | 7.93 | 7.95 | 7.56 | 7.77 | 7.77 | 113,473.08 | 25,599.00 |
| 12/30/2024 | 7.75 | 7.88 | 7.55 | 7.87 | 7.87 | 270,654.36 | 0.00 |
| 12/27/2024 | 8.15 | 8.26 | 7.76 | 8.02 | 8.02 | 189,961.72 | 55,882.00 |
| 12/26/2024 | 7.93 | 8.19 | 7.83 | 8.06 | 8.06 | 164,254.95 | 0.00 |
| 12/24/2024 | 7.42 | 8.09 | 7.23 | 7.95 | 7.95 | 292,878.00 | 47,195.00 |
| 12/23/2024 | 7.41 | 7.52 | 7.22 | 7.36 | 7.36 | 159,920.04 | 0.00 |
| 12/20/2024 | 7.30 | 7.67 | 7.24 | 7.58 | 7.58 | 106,120.00 | 77,871.00 |
| 12/19/2024 | 7.97 | 7.98 | 7.35 | 7.49 | 7.49 | 166,123.65 | 0.00 |
| 12/18/2024 | 8.70 | 8.86 | 7.83 | 7.76 | 7.76 | 342,969.66 | 0.00 |
| 12/17/2024 | 8.83 | 8.95 | 8.50 | 8.70 | 8.70 | 192,262.00 | 0.00 |
| 12/16/2024 | 8.75 | 9.32 | 8.60 | 8.93 | 8.93 | 322,678.07 | 0.00 |
| 12/13/2024 | 8.90 | 8.90 | 8.08 | 8.64 | 8.64 | 232,156.80 | 49,123.00 |
| 12/12/2024 | 8.70 | 8.92 | 8.56 | 8.93 | 8.93 | 223,267.60 | 0.00 |
| 12/11/2024 | 8.95 | 9.05 | 8.39 | 8.72 | 8.72 | 291,380.40 | 0.00 |
| 12/10/2024 | 9.22 | 9.25 | 8.64 | 8.72 | 8.72 | 246,572.76 | 0.00 |
| 12/09/2024 | 9.00 | 9.49 | 9.00 | 9.19 | 9.19 | 313,295.32 | 0.00 |
| 12/06/2024 | 8.72 | 9.30 | 8.69 | 8.92 | 8.92 | 405,931.36 | 67,470.00 |
| 12/05/2024 | 8.45 | 8.95 | 8.29 | 8.58 | 8.58 | 343,504.66 | 0.00 |
| 12/04/2024 | 8.06 | 8.61 | 8.06 | 8.42 | 8.42 | 317,099.05 | 0.00 |
| 12/03/2024 | 8.15 | 8.15 | 7.66 | 8.03 | 8.03 | 161,786.39 | 0.00 |
| 12/02/2024 | 7.65 | 8.06 | 7.48 | 8.12 | 8.12 | 387,720.73 | 0.00 |
| 11/29/2024 | 7.10 | 7.78 | 7.07 | 7.62 | 7.62 | 255,955.80 | 68,509.00 |
| 11/27/2024 | 7.27 | 7.57 | 7.09 | 7.23 | 7.23 | 161,428.17 | 69,494.00 |
| 11/26/2024 | 7.36 | 7.39 | 7.12 | 7.17 | 7.17 | 66,212.71 | 0.00 |
| 11/25/2024 | 7.22 | 7.75 | 7.21 | 7.48 | 7.48 | 272,077.52 | 0.00 |
| 11/22/2024 | 7.17 | 7.33 | 7.01 | 7.01 | 7.01 | 132,040.36 | 108,150.00 |
| 11/21/2024 | 6.65 | 7.11 | 6.65 | 6.96 | 6.96 | 232,153.20 | 0.00 |
| 11/20/2024 | 7.15 | 7.15 | 6.49 | 6.54 | 6.54 | 236,105.21 | 0.00 |
| 11/19/2024 | 6.83 | 7.66 | 6.79 | 7.20 | 7.20 | 334,756.23 | 0.00 |
| 11/14/2024 | 6.44 | 6.53 | 6.28 | 6.38 | 6.38 | 147,602.88 | 0.00 |
| 11/13/2024 | 6.90 | 6.93 | 6.36 | 6.43 | 6.43 | 178,024.93 | 0.00 |
| 11/12/2024 | 7.15 | 7.21 | 6.85 | 6.90 | 6.90 | 228,809.80 | 0.00 |
| 11/11/2024 | 7.10 | 7.25 | 6.88 | 7.21 | 7.21 | 231,013.93 | 0.00 |
| 11/08/2024 | 6.88 | 6.99 | 6.43 | 6.98 | 6.98 | 345,956.72 | 90,066.00 |
| 11/07/2024 | 6.90 | 7.04 | 6.80 | 6.92 | 6.92 | 291,851.34 | 0.00 |
| 11/06/2024 | 8.36 | 9.29 | 6.56 | 6.74 | 6.74 | 38,218.50 | 0.00 |
| 11/05/2024 | 9.57 | 10.59 | 9.51 | 10.43 | 10.43 | 81,751.47 | 0.00 |
| 11/04/2024 | 9.34 | 9.58 | 9.10 | 9.45 | 9.45 | 191,076.10 | 0.00 |
| 11/01/2024 | 8.87 | 9.54 | 8.75 | 9.53 | 9.53 | 268,536.34 | 29,348.00 |
| 10/31/2024 | 8.50 | 8.82 | 8.32 | 8.75 | 8.75 | 297,050.16 | 0.00 |
| 10/30/2024 | 8.56 | 8.76 | 8.48 | 8.69 | 8.69 | 173,547.99 | 0.00 |
| 10/29/2024 | 8.45 | 8.56 | 8.19 | 8.50 | 8.50 | 195,440.50 | 0.00 |
| 10/28/2024 | 8.21 | 8.61 | 8.19 | 8.59 | 8.59 | 158,425.37 | 0.00 |
| 10/25/2024 | 8.80 | 8.80 | 8.13 | 8.18 | 8.18 | 178,773.90 | 34,507.00 |
| 10/24/2024 | 8.35 | 8.75 | 8.25 | 8.75 | 8.75 | 180,241.25 | 0.00 |
| 10/23/2024 | 8.44 | 8.54 | 7.97 | 8.16 | 8.16 | 105,410.88 | 0.00 |
| 10/22/2024 | 8.50 | 8.71 | 8.34 | 8.52 | 8.52 | 199,197.60 | 0.00 |
| 10/21/2024 | 7.95 | 8.60 | 7.72 | 8.59 | 8.59 | 274,321.65 | 0.00 |
| 10/18/2024 | 8.00 | 8.27 | 7.95 | 7.95 | 7.95 | 139,085.25 | 17,702.00 |
| 10/17/2024 | 8.00 | 8.14 | 7.74 | 7.96 | 7.96 | 195,370.24 | 0.00 |
| 10/16/2024 | 8.25 | 8.41 | 7.97 | 8.00 | 8.00 | 183,536.00 | 0.00 |
| 10/15/2024 | 8.43 | 8.48 | 8.10 | 8.18 | 8.18 | 104,172.30 | 0.00 |
| 10/14/2024 | 8.22 | 8.48 | 8.04 | 8.44 | 8.44 | 268,510.16 | 0.00 |
| 10/11/2024 | 8.29 | 8.40 | 8.16 | 8.24 | 8.24 | 108,182.96 | 13,221.00 |
| 10/10/2024 | 7.97 | 8.34 | 7.90 | 8.30 | 8.30 | 165,809.10 | 0.00 |
| 10/09/2024 | 8.14 | 8.24 | 8.02 | 8.08 | 8.08 | 97,727.60 | 0.00 |
| 10/08/2024 | 8.11 | 8.38 | 8.11 | 8.17 | 8.17 | 83,399.36 | 0.00 |
| 10/07/2024 | 8.41 | 8.50 | 7.94 | 8.12 | 8.12 | 158,128.88 | 0.00 |
| 10/04/2024 | 8.78 | 8.85 | 8.40 | 8.52 | 8.52 | 117,899.76 | 26,068.00 |
| 10/03/2024 | 8.49 | 8.66 | 8.31 | 8.65 | 8.65 | 137,803.15 | 0.00 |
| 10/02/2024 | 7.99 | 8.78 | 7.89 | 8.58 | 8.58 | 270,930.66 | 0.00 |
| 10/01/2024 | 8.69 | 8.71 | 8.11 | 8.12 | 8.12 | 256,413.36 | 0.00 |
| 09/30/2024 | 8.48 | 8.86 | 8.33 | 8.70 | 8.70 | 271,683.60 | 0.00 |
| 09/27/2024 | 8.20 | 8.76 | 8.20 | 8.54 | 8.54 | 385,341.88 | 54,751.00 |
| 09/26/2024 | 7.89 | 8.18 | 7.79 | 8.09 | 8.09 | 235,831.59 | 0.00 |
| 09/25/2024 | 7.69 | 8.36 | 7.57 | 7.67 | 7.67 | 364,217.62 | 0.00 |
| 09/24/2024 | 7.33 | 7.76 | 7.33 | 7.64 | 7.64 | 281,205.48 | 0.00 |
| 09/23/2024 | 7.28 | 7.33 | 7.08 | 7.29 | 7.29 | 321,569.19 | 0.00 |
| 09/20/2024 | 7.38 | 7.47 | 7.23 | 7.26 | 7.26 | 337,379.46 | 113,408.00 |
| 09/19/2024 | 7.44 | 7.51 | 7.25 | 7.47 | 7.47 | 323,929.08 | 0.00 |
| 09/18/2024 | 7.33 | 7.58 | 6.81 | 7.18 | 7.18 | 229,523.06 | 0.00 |
| 09/17/2024 | 7.36 | 7.58 | 7.17 | 7.34 | 7.34 | 227,606.06 | 0.00 |
| 09/16/2024 | 7.29 | 7.45 | 7.06 | 7.28 | 7.28 | 162,123.38 | 0.00 |
| 09/13/2024 | 7.30 | 7.41 | 7.04 | 7.23 | 7.23 | 102,846.75 | 14,993.00 |
| 09/12/2024 | 6.86 | 7.30 | 6.68 | 7.12 | 7.12 | 146,380.08 | 0.00 |
| 09/11/2024 | 7.01 | 7.07 | 6.68 | 6.82 | 6.82 | 205,923.08 | 0.00 |
| 09/10/2024 | 6.05 | 7.22 | 6.05 | 7.12 | 7.12 | 426,302.34 | 0.00 |
| 09/09/2024 | 5.95 | 6.43 | 5.87 | 6.07 | 6.07 | 291,308.02 | 0.00 |
| 09/06/2024 | 6.36 | 6.40 | 5.93 | 5.96 | 5.96 | 254,527.76 | 53,331.00 |
| 09/05/2024 | 6.66 | 6.68 | 6.32 | 6.39 | 6.39 | 154,063.66 | 0.00 |
| 09/04/2024 | 6.57 | 6.97 | 6.48 | 6.63 | 6.63 | 270,207.25 | 0.00 |
| 09/03/2024 | 7.27 | 7.30 | 6.57 | 6.57 | 6.57 | 295,792.64 | 0.00 |
| 08/30/2024 | 7.49 | 7.85 | 7.26 | 7.33 | 7.33 | 209,080.92 | 596,735.00 |
| 08/29/2024 | 7.43 | 7.71 | 7.39 | 7.44 | 7.44 | 158,635.68 | 0.00 |
| 08/28/2024 | 7.48 | 7.70 | 7.29 | 7.37 | 7.37 | 259,357.67 | 0.00 |
| 08/27/2024 | 7.78 | 7.87 | 7.51 | 7.52 | 7.52 | 183,480.48 | 0.00 |
| 08/26/2024 | 8.01 | 8.01 | 7.68 | 7.83 | 7.83 | 168,932.25 | 0.00 |
| 08/23/2024 | 7.55 | 8.22 | 7.55 | 7.93 | 7.93 | 309,848.89 | 40,518.00 |
| 08/22/2024 | 8.05 | 8.24 | 7.47 | 7.48 | 7.48 | 382,190.60 | 0.00 |
| 08/21/2024 | 7.23 | 8.12 | 7.20 | 8.05 | 8.05 | 435,231.30 | 0.00 |
| 08/20/2024 | 7.86 | 7.87 | 7.19 | 7.22 | 7.22 | 244,115.42 | 0.00 |
| 08/19/2024 | 7.85 | 8.23 | 7.79 | 7.94 | 7.94 | 296,598.70 | 0.00 |
| 08/16/2024 | 7.86 | 8.07 | 7.70 | 7.94 | 7.94 | 297,162.44 | 58,789.00 |
| 08/15/2024 | 7.98 | 8.32 | 7.73 | 7.81 | 7.81 | 329,691.34 | 0.00 |
| 08/14/2024 | 8.37 | 8.47 | 7.47 | 7.78 | 7.78 | 419,832.14 | 0.00 |
| 08/13/2024 | 7.45 | 8.54 | 7.41 | 8.25 | 8.25 | 473,525.25 | 0.00 |
| 08/12/2024 | 7.61 | 7.67 | 7.30 | 7.36 | 7.36 | 398,418.88 | 0.00 |
| 08/09/2024 | 8.19 | 8.26 | 7.43 | 7.64 | 7.64 | 68,614.84 | 44,900.00 |
| 08/08/2024 | 9.84 | 9.84 | 8.07 | 8.14 | 8.14 | 106,145.60 | 0.00 |
| 08/07/2024 | 9.25 | 10.67 | 9.25 | 9.78 | 9.78 | 539,464.80 | 0.00 |
| 08/06/2024 | 9.65 | 9.78 | 9.22 | 9.44 | 9.44 | 472,792.96 | 0.00 |
| 08/05/2024 | 9.16 | 9.85 | 9.00 | 9.62 | 9.62 | 527,897.50 | 0.00 |
| 08/02/2024 | 10.49 | 10.50 | 9.83 | 10.22 | 10.22 | 360,193.68 | 58,949.00 |
| 08/01/2024 | 11.81 | 11.81 | 10.76 | 10.99 | 10.99 | 206,436.16 | 0.00 |
| 07/31/2024 | 11.80 | 12.12 | 11.25 | 11.74 | 11.74 | 478,088.02 | 0.00 |
| 07/30/2024 | 11.60 | 11.78 | 11.19 | 11.66 | 11.66 | 245,932.72 | 0.00 |
| 07/29/2024 | 12.68 | 12.76 | 11.52 | 11.60 | 11.60 | 243,263.60 | 0.00 |
| 07/26/2024 | 13.15 | 13.43 | 12.30 | 12.63 | 12.63 | 481,051.44 | 85,276.00 |
| 07/25/2024 | 11.55 | 12.98 | 11.51 | 12.87 | 12.87 | 435,932.64 | 0.00 |
| 07/24/2024 | 11.81 | 11.98 | 11.38 | 11.54 | 11.54 | 511,464.34 | 0.00 |
| 07/23/2024 | 11.13 | 12.05 | 11.01 | 11.90 | 11.90 | 477,963.50 | 0.00 |
| 07/22/2024 | 10.35 | 11.15 | 10.10 | 11.10 | 11.10 | 392,318.40 | 0.00 |
| 07/19/2024 | 10.33 | 10.51 | 10.10 | 10.25 | 10.25 | 272,844.75 | 26,909.00 |
| 07/18/2024 | 11.13 | 11.22 | 10.26 | 10.34 | 10.34 | 278,332.12 | 0.00 |
| 07/17/2024 | 11.33 | 11.80 | 10.96 | 11.22 | 11.22 | 499,615.38 | 0.00 |
| 07/16/2024 | 10.90 | 11.72 | 10.81 | 11.57 | 11.57 | 541,753.68 | 0.00 |
| 07/15/2024 | 9.48 | 10.70 | 9.03 | 10.65 | 10.65 | 112,229.70 | 0.00 |
| 07/12/2024 | 8.95 | 9.66 | 8.82 | 9.54 | 9.54 | 443,514.60 | 59,121.00 |
| 07/11/2024 | 8.89 | 8.94 | 8.58 | 8.90 | 8.90 | 211,811.10 | 0.00 |
| 07/10/2024 | 8.70 | 8.87 | 8.50 | 8.61 | 8.61 | 249,560.85 | 0.00 |
| 07/09/2024 | 8.78 | 8.78 | 8.48 | 8.67 | 8.67 | 172,428.96 | 0.00 |
| 07/08/2024 | 8.54 | 9.10 | 8.50 | 8.83 | 8.83 | 309,102.98 | 0.00 |
| 07/05/2024 | 8.85 | 8.85 | 8.37 | 8.62 | 8.62 | 98,457.64 | 19,252.00 |
| 07/03/2024 | 8.73 | 9.00 | 8.73 | 8.90 | 8.90 | 128,123.58 | 25,053.00 |
| 07/02/2024 | 8.82 | 8.97 | 8.67 | 8.74 | 8.74 | 186,948.60 | 0.00 |
| 07/01/2024 | 9.05 | 9.34 | 8.76 | 8.87 | 8.87 | 185,995.03 | 0.00 |
| 06/28/2024 | 9.00 | 9.35 | 8.95 | 9.12 | 9.12 | 218,551.68 | 26,926.00 |
| 06/27/2024 | 8.43 | 9.00 | 8.30 | 9.00 | 9.00 | 219,573.00 | 0.00 |
| 06/26/2024 | 8.26 | 8.63 | 8.24 | 8.49 | 8.49 | 189,912.81 | 0.00 |
| 06/25/2024 | 8.78 | 8.78 | 8.21 | 8.24 | 8.24 | 314,570.24 | 0.00 |
| 06/24/2024 | 9.14 | 9.23 | 8.87 | 8.88 | 8.88 | 187,847.52 | 0.00 |
| 06/21/2024 | 9.08 | 9.40 | 9.08 | 9.14 | 9.14 | 185,697.38 | 20,800.00 |
| 06/20/2024 | 9.28 | 9.51 | 9.05 | 9.05 | 9.05 | 240,938.15 | 0.00 |
| 06/18/2024 | 9.57 | 9.80 | 9.17 | 9.41 | 9.41 | 332,182.41 | 50,388.00 |
| 06/17/2024 | 9.13 | 9.61 | 9.13 | 9.61 | 9.61 | 261,766.79 | 0.00 |
| 06/14/2024 | 9.08 | 9.25 | 8.93 | 9.25 | 9.25 | 321,781.47 | 55,821.00 |
| 06/13/2024 | 9.88 | 9.94 | 9.11 | 9.20 | 9.20 | 286,055.60 | 0.00 |
| 06/12/2024 | 10.00 | 10.55 | 9.71 | 9.86 | 9.86 | 593,305.78 | 110,802.00 |
| 06/11/2024 | 8.99 | 9.72 | 8.95 | 9.67 | 9.67 | 388,511.59 | 0.00 |
| 06/10/2024 | 9.24 | 9.49 | 9.07 | 9.08 | 9.08 | 430,373.84 | 0.00 |
| 06/07/2024 | 9.74 | 9.93 | 9.53 | 9.54 | 9.54 | 332,821.98 | 61,379.00 |
| 06/06/2024 | 9.91 | 10.06 | 9.69 | 9.99 | 9.99 | 345,574.08 | 0.00 |
| 06/05/2024 | 9.40 | 10.00 | 9.30 | 9.95 | 9.95 | 367,533.10 | 0.00 |
| 06/04/2024 | 9.00 | 9.65 | 8.98 | 9.61 | 9.61 | 451,473.42 | 0.00 |
| 06/03/2024 | 9.86 | 10.27 | 9.25 | 9.26 | 9.26 | 422,774.56 | 0.00 |
| 05/31/2024 | 9.68 | 10.07 | 9.56 | 9.63 | 9.63 | 341,292.88 | 47,859.00 |
| 05/30/2024 | 9.21 | 9.84 | 9.12 | 9.58 | 9.58 | 239,222.18 | 0.00 |
| 05/29/2024 | 9.42 | 9.42 | 9.19 | 9.34 | 9.34 | 259,698.70 | 0.00 |
| 05/28/2024 | 10.02 | 10.24 | 9.51 | 9.54 | 9.54 | 306,205.38 | 0.00 |
| 05/24/2024 | 9.64 | 10.05 | 9.53 | 9.94 | 9.94 | 460,907.86 | 79,498.00 |
| 05/23/2024 | 10.36 | 10.36 | 9.46 | 9.61 | 9.61 | 338,377.71 | 0.00 |
| 05/22/2024 | 10.00 | 11.00 | 9.80 | 10.43 | 10.43 | 656,651.94 | 0.00 |
| 05/21/2024 | 10.76 | 10.79 | 10.22 | 10.23 | 10.23 | 237,233.70 | 0.00 |
| 05/20/2024 | 10.76 | 11.34 | 10.71 | 10.93 | 10.93 | 359,301.89 | 0.00 |
| 05/17/2024 | 11.36 | 11.65 | 10.65 | 10.83 | 10.83 | 522,385.05 | 405,390.00 |
| 05/16/2024 | 10.94 | 11.37 | 10.56 | 11.19 | 11.19 | 71,537.67 | 0.00 |
| 05/15/2024 | 13.00 | 13.01 | 10.70 | 11.06 | 11.06 | 429,902.20 | 0.00 |
| 05/14/2024 | 14.02 | 14.48 | 12.44 | 12.75 | 12.75 | 482,319.75 | 0.00 |
| 05/13/2024 | 11.55 | 13.86 | 11.55 | 13.42 | 13.42 | 583,568.70 | 0.00 |
| 05/10/2024 | 11.47 | 11.50 | 10.92 | 11.26 | 11.26 | 106,168.42 | 9,433.00 |
| 05/09/2024 | 10.86 | 11.66 | 10.39 | 11.42 | 11.42 | 271,076.54 | 0.00 |
| 05/08/2024 | 9.33 | 11.09 | 9.18 | 10.93 | 10.93 | 639,251.98 | 0.00 |
| 05/07/2024 | 9.23 | 9.39 | 9.01 | 9.01 | 9.01 | 483,629.77 | 0.00 |
| 05/06/2024 | 9.50 | 9.50 | 8.99 | 9.12 | 9.12 | 543,716.16 | 0.00 |
| 05/03/2024 | 9.10 | 9.47 | 8.97 | 9.42 | 9.42 | 508,387.98 | 53,969.00 |
| 05/02/2024 | 8.73 | 9.24 | 8.58 | 8.89 | 8.89 | 36,280.09 | 0.00 |
| 05/01/2024 | 8.50 | 8.92 | 8.36 | 8.56 | 8.56 | 251,756.54 | 0.00 |
| 04/30/2024 | 8.29 | 8.67 | 8.15 | 8.55 | 8.55 | 202,566.60 | 0.00 |
| 04/29/2024 | 7.90 | 8.46 | 7.80 | 8.46 | 8.46 | 94,205.61 | 0.00 |
| 04/26/2024 | 6.89 | 7.90 | 6.80 | 7.80 | 7.80 | 60,925.80 | 7,811.00 |
| 04/25/2024 | 6.74 | 6.90 | 6.49 | 6.85 | 6.85 | 396,704.05 | 0.00 |
| 04/24/2024 | 6.98 | 7.04 | 6.76 | 6.87 | 6.87 | 217,641.10 | 0.00 |
| 04/23/2024 | 6.69 | 7.18 | 6.60 | 6.88 | 6.88 | 406,140.63 | 0.00 |
| 04/22/2024 | 7.23 | 7.23 | 6.72 | 6.75 | 6.75 | 393,417.00 | 0.00 |
| 04/19/2024 | 7.24 | 7.53 | 7.08 | 7.24 | 7.24 | 79,339.01 | 10,966.00 |
| 04/18/2024 | 7.05 | 7.46 | 7.02 | 7.24 | 7.24 | 305,049.31 | 0.00 |
| 04/17/2024 | 7.19 | 7.58 | 7.02 | 7.04 | 7.04 | 416,211.84 | 0.00 |
| 04/16/2024 | 7.42 | 7.53 | 7.13 | 7.14 | 7.14 | 193,593.96 | 0.00 |
| 04/15/2024 | 7.84 | 7.90 | 7.42 | 7.59 | 7.59 | 178,990.83 | 0.00 |
| 04/12/2024 | 9.00 | 9.01 | 7.83 | 7.85 | 7.85 | 247,949.07 | 31,606.00 |
| 04/11/2024 | 9.52 | 9.77 | 9.09 | 9.10 | 9.10 | 554,849.57 | 0.00 |
| 04/10/2024 | 9.90 | 9.91 | 9.03 | 9.20 | 9.20 | 257,186.00 | 0.00 |
| 04/09/2024 | 9.89 | 10.76 | 9.75 | 10.16 | 10.16 | 372,059.20 | 0.00 |
| 04/08/2024 | 8.87 | 10.17 | 8.77 | 9.97 | 9.97 | 496,426.24 | 0.00 |
| 04/05/2024 | 8.60 | 9.33 | 8.32 | 8.84 | 8.84 | 164,331.00 | 18,600.00 |
| 04/04/2024 | 8.25 | 8.87 | 7.90 | 8.71 | 8.71 | 44,037.76 | 0.00 |
| 04/03/2024 | 8.00 | 9.32 | 7.63 | 8.18 | 8.18 | 17,398.86 | 0.00 |
| 04/02/2024 | 8.80 | 8.80 | 8.28 | 8.40 | 8.40 | 0.00 | 0.00 |
| 04/01/2024 | 8.80 | 8.80 | 8.28 | 8.40 | 8.40 | 118,599.60 | 0.00 |
| 03/28/2024 | 8.60 | 8.77 | 8.49 | 8.75 | 8.75 | 370,376.99 | 42,353.00 |
| 03/27/2024 | 7.92 | 8.62 | 7.86 | 8.56 | 8.56 | 432,391.28 | 0.00 |
| 03/26/2024 | 8.00 | 8.25 | 7.83 | 7.84 | 7.84 | 458,026.27 | 0.00 |
| 03/25/2024 | 8.17 | 8.28 | 7.91 | 7.95 | 7.95 | 481,061.81 | 0.00 |
| 03/22/2024 | 8.34 | 8.35 | 7.97 | 8.19 | 8.19 | 166,183.29 | 20,291.00 |
| 03/21/2024 | 8.67 | 8.91 | 8.38 | 8.42 | 8.42 | 233,048.76 | 0.00 |
| 03/20/2024 | 8.75 | 8.77 | 8.52 | 8.59 | 8.59 | 78,243.69 | 0.00 |
| 03/19/2024 | 9.12 | 9.23 | 8.80 | 8.84 | 8.84 | 23,342.07 | 0.00 |
| 03/18/2024 | 9.96 | 9.96 | 9.12 | 9.22 | 9.22 | 2,838.22 | 0.00 |
| 03/15/2024 | 9.20 | 10.02 | 9.20 | 9.97 | 9.97 | 379,337.66 | 38,067.00 |
| 03/14/2024 | 9.73 | 9.73 | 9.20 | 9.31 | 9.31 | 341,009.64 | 0.00 |
| 03/13/2024 | 9.82 | 10.26 | 9.66 | 9.79 | 9.79 | 106,456.46 | 0.00 |
| 03/12/2024 | 10.69 | 10.69 | 9.88 | 9.88 | 9.88 | 87,354.25 | 0.00 |
| 03/11/2024 | 10.29 | 10.74 | 10.28 | 10.70 | 10.70 | 288,561.80 | 0.00 |
| 03/08/2024 | 10.50 | 10.91 | 10.27 | 10.34 | 10.34 | 668,656.78 | 64,667.00 |
| 03/07/2024 | 10.29 | 10.38 | 10.07 | 10.43 | 10.43 | 358,124.48 | 0.00 |
| 03/06/2024 | 10.33 | 10.41 | 10.03 | 10.29 | 10.29 | 595,114.78 | 0.00 |
| 03/05/2024 | 10.65 | 10.65 | 10.21 | 10.19 | 10.19 | 100,166.22 | 0.00 |
| 03/04/2024 | 10.93 | 10.99 | 10.48 | 10.77 | 10.77 | 611,420.40 | 0.00 |
| 03/01/2024 | 11.28 | 11.44 | 11.00 | 11.21 | 11.21 | 629,676.18 | 56,196.00 |
| 02/29/2024 | 11.41 | 12.74 | 11.40 | 11.41 | 11.41 | 212,497.81 | 0.00 |
| 02/28/2024 | 11.70 | 11.75 | 11.05 | 11.30 | 11.30 | 475,371.26 | 0.00 |
| 02/27/2024 | 11.15 | 12.15 | 10.00 | 11.76 | 11.76 | 217,026.16 | 0.00 |
| 02/26/2024 | 11.67 | 12.32 | 11.62 | 12.19 | 12.19 | 21,106.75 | 0.00 |
| 02/23/2024 | 11.88 | 12.22 | 11.53 | 11.60 | 11.60 | 644,588.80 | 55,568.00 |
| 02/22/2024 | 12.08 | 12.41 | 11.94 | 11.98 | 11.98 | 639,346.38 | 0.00 |
| 02/21/2024 | 12.24 | 12.40 | 12.12 | 12.00 | 12.00 | 468,351.43 | 0.00 |
| 02/20/2024 | 12.34 | 12.78 | 12.22 | 12.27 | 12.27 | 464,336.41 | 0.00 |
| 02/16/2024 | 12.38 | 12.77 | 12.27 | 12.50 | 12.50 | 466,850.00 | 37,348.00 |
| 02/15/2024 | 12.68 | 12.91 | 12.22 | 12.42 | 12.42 | 749,397.96 | 60,338.00 |
| 02/14/2024 | 12.60 | 12.82 | 12.13 | 12.64 | 12.64 | 777,170.40 | 61,485.00 |
| 02/13/2024 | 13.78 | 13.80 | 12.62 | 12.65 | 12.65 | 811,586.05 | 64,157.00 |
| 02/12/2024 | 13.81 | 14.17 | 13.74 | 13.94 | 13.94 | 581,813.78 | 41,737.00 |
| 02/09/2024 | 13.20 | 14.02 | 12.86 | 13.59 | 13.59 | 188,860.23 | 13,897.00 |
| 02/08/2024 | 12.30 | 13.57 | 12.04 | 13.26 | 13.26 | 816,643.62 | 61,587.00 |
| 02/07/2024 | 12.46 | 12.47 | 12.01 | 12.23 | 12.23 | 432,721.86 | 35,382.00 |
| 02/06/2024 | 11.82 | 12.77 | 11.82 | 12.72 | 12.72 | 708,872.88 | 55,729.00 |
| 02/05/2024 | 12.87 | 12.87 | 11.88 | 12.08 | 12.08 | 170,825.03 | 14,147.00 |
| 02/02/2024 | 13.52 | 13.55 | 12.88 | 13.14 | 13.14 | 529,042.68 | 40,262.00 |
| 02/01/2024 | 13.67 | 13.84 | 12.93 | 13.53 | 13.53 | 26,938.23 | 1,991.00 |
| 01/31/2024 | 14.23 | 14.50 | 13.50 | 13.87 | 13.87 | 21,179.49 | 1,527.00 |
| 01/30/2024 | 15.47 | 15.48 | 14.11 | 14.30 | 14.30 | 382,067.40 | 26,718.00 |
| 01/29/2024 | 14.07 | 16.24 | 13.80 | 16.99 | 16.99 | 596,142.69 | 0.00 |
| 01/26/2024 | 17.35 | 17.35 | 16.87 | 17.00 | 17.00 | 475,626.00 | 27,978.00 |
| 01/25/2024 | 17.64 | 17.80 | 16.40 | 17.29 | 17.29 | 235,904.76 | 13,644.00 |
| 01/24/2024 | 18.85 | 19.43 | 17.55 | 17.65 | 17.65 | 165,857.05 | 9,397.00 |
| 01/23/2024 | 17.38 | 19.61 | 16.92 | 18.41 | 18.41 | 807,701.93 | 43,873.00 |
| 01/22/2024 | 16.90 | 17.74 | 16.84 | 17.44 | 17.44 | 134,514.72 | 7,713.00 |
| 01/19/2024 | 16.91 | 18.02 | 15.83 | 17.67 | 17.67 | 390,418.65 | 22,095.00 |
| 01/18/2024 | 28.01 | 28.05 | 24.04 | 24.18 | 24.18 | 423,488.52 | 17,514.00 |
| 01/17/2024 | 30.02 | 30.23 | 27.24 | 27.60 | 27.60 | 249,448.80 | 9,038.00 |
| 01/16/2024 | 30.50 | 31.94 | 30.08 | 30.32 | 30.32 | 1,091,004.56 | 35,983.00 |
| 01/12/2024 | 31.04 | 31.28 | 30.00 | 30.02 | 30.02 | 764,609.40 | 25,470.00 |
| 01/11/2024 | 30.41 | 32.11 | 30.35 | 30.83 | 30.83 | 964,609.04 | 31,288.00 |
| 01/10/2024 | 36.99 | 36.99 | 29.32 | 30.06 | 30.06 | 875,918.34 | 29,139.00 |
| 01/09/2024 | 37.50 | 37.50 | 36.38 | 36.88 | 36.88 | 424,636.32 | 11,514.00 |
| 01/08/2024 | 37.80 | 38.20 | 37.65 | 37.94 | 37.94 | 197,743.28 | 5,212.00 |
| 01/05/2024 | 38.18 | 38.35 | 37.59 | 37.85 | 37.85 | 320,703.05 | 8,473.00 |
| 01/04/2024 | 38.61 | 38.64 | 38.08 | 38.35 | 38.35 | 264,768.40 | 6,904.00 |
| 01/03/2024 | 38.50 | 38.78 | 38.50 | 38.59 | 38.59 | 250,410.51 | 6,489.00 |
| 01/02/2024 | 38.50 | 38.83 | 38.34 | 38.34 | 38.34 | 239,625.00 | 6,250.00 |
| 12/29/2023 | 38.54 | 38.89 | 38.50 | 38.78 | 38.78 | 131,464.20 | 3,390.00 |
| 12/28/2023 | 38.96 | 38.96 | 38.65 | 38.72 | 38.72 | 155,267.20 | 4,010.00 |
| 12/27/2023 | 38.37 | 38.98 | 38.30 | 38.68 | 38.68 | 238,268.80 | 6,160.00 |
| 12/26/2023 | 39.06 | 39.14 | 38.51 | 38.55 | 38.55 | 326,017.35 | 8,457.00 |
| 12/22/2023 | 38.56 | 39.11 | 38.49 | 39.01 | 39.01 | 259,299.47 | 6,647.00 |
| 12/21/2023 | 38.51 | 38.98 | 38.40 | 38.68 | 38.68 | 425,054.52 | 10,989.00 |
| 12/20/2023 | 38.32 | 39.35 | 37.65 | 38.05 | 38.05 | 537,494.30 | 14,126.00 |
| 12/19/2023 | 37.21 | 39.22 | 37.21 | 39.04 | 39.04 | 405,625.60 | 10,390.00 |
| 12/18/2023 | 36.90 | 37.75 | 36.49 | 37.08 | 37.08 | 612,190.80 | 16,510.00 |
| 12/15/2023 | 38.31 | 38.48 | 37.62 | 37.72 | 37.72 | 800,342.96 | 21,218.00 |
| 12/14/2023 | 39.07 | 39.07 | 37.91 | 38.10 | 38.10 | 741,921.30 | 19,473.00 |
| 12/13/2023 | 38.79 | 39.13 | 38.60 | 38.85 | 38.85 | 779,214.45 | 20,057.00 |
| 12/12/2023 | 38.32 | 39.00 | 38.21 | 38.86 | 38.86 | 315,465.48 | 8,118.00 |
| 12/11/2023 | 39.55 | 39.70 | 37.94 | 38.73 | 38.73 | 686,334.33 | 17,721.00 |
| 12/08/2023 | 39.20 | 39.95 | 38.90 | 39.72 | 39.72 | 866,889.00 | 21,825.00 |
| 12/07/2023 | 38.27 | 39.30 | 38.15 | 38.83 | 38.83 | 596,351.14 | 15,358.00 |
| 12/06/2023 | 38.30 | 38.48 | 37.85 | 38.07 | 38.07 | 625,712.47 | 16,438.00 |
| 12/05/2023 | 36.32 | 38.27 | 36.30 | 37.94 | 37.94 | 1,347,742.62 | 35,523.00 |
| 12/04/2023 | 37.18 | 37.49 | 36.08 | 37.09 | 37.09 | 1,756,285.68 | 47,352.00 |
| 12/01/2023 | 36.09 | 36.84 | 35.60 | 36.66 | 36.66 | 448,571.76 | 12,236.00 |
| 11/30/2023 | 36.10 | 36.65 | 35.94 | 36.39 | 36.39 | 527,764.17 | 14,503.00 |
| 11/29/2023 | 35.31 | 36.91 | 34.83 | 36.20 | 36.20 | 1,431,746.20 | 39,551.00 |
| 11/28/2023 | 35.30 | 35.53 | 34.25 | 35.24 | 35.24 | 2,067,107.92 | 58,658.00 |
| 11/27/2023 | 42.10 | 42.14 | 31.13 | 33.80 | 33.80 | 1,976,928.20 | 58,489.00 |
| 11/24/2023 | 38.59 | 41.84 | 37.50 | 41.31 | 41.31 | 2,625,622.29 | 63,559.00 |
| 11/22/2023 | 29.66 | 30.12 | 29.66 | 29.99 | 29.99 | 88,830.38 | 2,962.00 |
| 11/21/2023 | 30.21 | 30.47 | 29.50 | 29.64 | 29.64 | 169,837.20 | 5,730.00 |
| 11/20/2023 | 30.48 | 31.21 | 30.30 | 30.31 | 30.31 | 289,399.88 | 9,548.00 |
| 11/17/2023 | 30.62 | 30.75 | 30.33 | 30.50 | 30.50 | 144,600.50 | 4,741.00 |
| 11/16/2023 | 30.94 | 30.94 | 30.36 | 30.46 | 30.46 | 111,300.84 | 3,654.00 |
| 11/15/2023 | 30.25 | 31.42 | 30.25 | 31.11 | 31.11 | 205,014.90 | 6,590.00 |
| 11/14/2023 | 28.85 | 30.30 | 28.85 | 29.96 | 29.96 | 266,014.84 | 8,879.00 |
| 11/13/2023 | 28.60 | 29.18 | 28.52 | 28.58 | 28.58 | 121,207.78 | 4,241.00 |
| 11/10/2023 | 29.05 | 29.05 | 28.29 | 28.81 | 28.81 | 198,356.85 | 6,885.00 |
| 11/09/2023 | 29.75 | 29.90 | 29.05 | 29.11 | 29.11 | 199,025.07 | 6,837.00 |
| 11/08/2023 | 30.00 | 30.08 | 29.32 | 30.05 | 30.05 | 681,804.45 | 22,689.00 |
| 11/07/2023 | 32.06 | 32.16 | 31.51 | 31.57 | 31.57 | 118,166.51 | 3,743.00 |
| 11/06/2023 | 32.37 | 32.44 | 0.00 | 32.30 | 32.30 | 78,198.30 | 2,421.00 |
| 11/03/2023 | 32.89 | 33.23 | 32.36 | 32.36 | 32.36 | 96,594.60 | 2,985.00 |
| 11/02/2023 | 32.47 | 32.75 | 32.32 | 32.39 | 32.39 | 298,506.24 | 9,216.00 |
| 11/01/2023 | 32.84 | 32.99 | 32.08 | 32.15 | 32.15 | 185,730.55 | 5,777.00 |
| 10/31/2023 | 33.00 | 33.05 | 32.70 | 32.90 | 32.90 | 86,461.20 | 2,628.00 |
| 10/30/2023 | 33.55 | 34.15 | 32.80 | 32.80 | 32.80 | 258,234.40 | 7,873.00 |
| 10/27/2023 | 33.57 | 33.74 | 33.29 | 33.46 | 33.46 | 272,197.10 | 8,135.00 |
| 10/26/2023 | 34.55 | 34.74 | 33.54 | 33.54 | 33.54 | 566,490.60 | 16,890.00 |
| 10/25/2023 | 34.63 | 35.10 | 34.63 | 34.75 | 34.75 | 115,543.75 | 3,325.00 |
| 10/24/2023 | 35.13 | 35.70 | 34.56 | 34.81 | 34.81 | 336,264.60 | 9,660.00 |
| 10/23/2023 | 36.15 | 36.38 | 35.19 | 35.19 | 35.19 | 363,653.46 | 10,334.00 |
| 10/20/2023 | 37.45 | 37.47 | 35.66 | 36.12 | 36.12 | 447,888.00 | 12,400.00 |
| 10/19/2023 | 37.00 | 37.69 | 36.99 | 37.24 | 37.24 | 118,534.92 | 3,183.00 |
| 10/18/2023 | 38.03 | 38.15 | 37.05 | 37.05 | 37.05 | 181,063.35 | 4,887.00 |
| 10/17/2023 | 38.38 | 38.69 | 38.15 | 38.15 | 38.15 | 89,461.75 | 2,345.00 |
| 10/16/2023 | 38.50 | 38.69 | 38.35 | 38.41 | 38.41 | 291,339.85 | 7,585.00 |
| 10/13/2023 | 38.40 | 38.70 | 38.00 | 38.19 | 38.19 | 212,145.45 | 5,555.00 |
| 10/12/2023 | 37.51 | 38.23 | 37.22 | 37.70 | 37.70 | 144,692.60 | 3,838.00 |
| 10/11/2023 | 38.41 | 38.41 | 37.73 | 37.78 | 37.78 | 115,946.82 | 3,069.00 |
| 10/10/2023 | 37.80 | 38.59 | 37.80 | 38.53 | 38.53 | 129,769.04 | 3,368.00 |
| 10/09/2023 | 36.90 | 38.23 | 36.90 | 38.02 | 38.02 | 173,523.28 | 4,564.00 |
| 10/06/2023 | 36.74 | 37.22 | 36.50 | 37.06 | 37.06 | 133,971.90 | 3,615.00 |
| 10/05/2023 | 38.21 | 38.87 | 36.97 | 36.97 | 36.97 | 220,673.93 | 5,969.00 |
| 10/04/2023 | 37.93 | 38.70 | 37.93 | 38.23 | 38.23 | 303,584.43 | 7,941.00 |
| 10/03/2023 | 38.82 | 38.98 | 37.84 | 37.96 | 37.96 | 270,237.24 | 7,119.00 |
| 10/02/2023 | 37.90 | 38.87 | 37.90 | 38.87 | 38.87 | 223,074.93 | 5,739.00 |
| 09/28/2023 | 39.37 | 39.60 | 39.20 | 39.28 | 39.28 | 257,244.72 | 6,549.00 |
| 09/27/2023 | 38.00 | 39.70 | 37.99 | 39.22 | 39.22 | 431,812.20 | 11,010.00 |
| 09/26/2023 | 37.55 | 37.96 | 37.32 | 37.84 | 37.84 | 420,629.44 | 11,116.00 |
| 09/25/2023 | 37.09 | 37.59 | 37.02 | 37.56 | 37.56 | 126,051.36 | 3,356.00 |
| 09/22/2023 | 37.29 | 37.75 | 37.10 | 37.29 | 37.29 | 97,476.06 | 2,614.00 |
| 09/21/2023 | 37.09 | 37.83 | 37.00 | 37.30 | 37.30 | 175,869.50 | 4,715.00 |
| 09/20/2023 | 37.64 | 37.99 | 36.94 | 37.31 | 37.31 | 479,582.74 | 12,854.00 |
| 09/19/2023 | 35.51 | 37.80 | 35.29 | 37.57 | 37.57 | 395,612.10 | 10,530.00 |
| 09/18/2023 | 35.01 | 35.53 | 34.40 | 35.53 | 35.53 | 419,585.78 | 11,811.00 |
| 09/15/2023 | 35.36 | 35.39 | 34.91 | 35.12 | 35.12 | 287,913.76 | 8,198.00 |
| 09/14/2023 | 35.46 | 35.70 | 35.01 | 35.32 | 35.32 | 197,120.92 | 5,581.00 |
| 09/13/2023 | 35.22 | 35.95 | 35.22 | 35.55 | 35.55 | 130,539.60 | 3,672.00 |
| 09/12/2023 | 35.75 | 36.12 | 35.24 | 35.48 | 35.48 | 285,933.32 | 8,059.00 |
| 09/11/2023 | 35.84 | 36.29 | 35.52 | 35.76 | 35.76 | 414,185.92 | 11,584.00 |
| 09/08/2023 | 37.09 | 37.09 | 36.30 | 36.34 | 36.34 | 227,379.38 | 6,257.00 |
| 09/07/2023 | 36.58 | 37.35 | 36.29 | 37.25 | 37.25 | 456,163.50 | 12,246.00 |
| 09/06/2023 | 37.69 | 37.69 | 36.22 | 36.98 | 36.98 | 458,108.24 | 12,388.00 |
| 09/05/2023 | 38.04 | 38.62 | 37.80 | 37.80 | 37.80 | 289,207.80 | 7,651.00 |
| 09/01/2023 | 38.98 | 39.27 | 38.25 | 38.78 | 38.78 | 363,484.94 | 9,373.00 |
| 08/31/2023 | 38.80 | 39.35 | 38.46 | 38.88 | 38.88 | 165,473.28 | 4,256.00 |
| 08/30/2023 | 38.79 | 39.22 | 38.79 | 38.86 | 38.86 | 124,624.02 | 3,207.00 |
| 08/29/2023 | 39.40 | 39.40 | 38.85 | 38.97 | 38.97 | 494,685.18 | 12,694.00 |
| 08/28/2023 | 39.06 | 39.50 | 39.06 | 39.48 | 39.48 | 229,181.40 | 5,805.00 |
| 08/25/2023 | 38.06 | 39.21 | 37.81 | 39.11 | 39.11 | 101,998.88 | 2,608.00 |
| 08/24/2023 | 37.70 | 38.22 | 37.39 | 38.10 | 38.10 | 133,273.80 | 3,498.00 |
| 08/23/2023 | 38.27 | 38.63 | 37.67 | 37.73 | 37.73 | 98,928.06 | 2,622.00 |
| 08/22/2023 | 36.99 | 38.62 | 36.97 | 38.37 | 38.37 | 269,357.40 | 7,020.00 |
| 08/21/2023 | 37.12 | 37.47 | 36.67 | 37.12 | 37.12 | 134,282.07 | 3,618.00 |
| 08/18/2023 | 36.69 | 37.00 | 36.69 | 36.97 | 36.97 | 133,092.00 | 3,600.00 |
| 08/17/2023 | 37.00 | 37.50 | 36.72 | 37.04 | 37.04 | 220,313.92 | 5,948.00 |
| 08/16/2023 | 37.15 | 37.78 | 36.60 | 37.22 | 37.22 | 185,913.90 | 4,995.00 |
| 08/14/2023 | 37.53 | 37.53 | 37.10 | 37.21 | 37.21 | 219,576.21 | 5,901.00 |
| 08/11/2023 | 38.85 | 39.11 | 37.47 | 37.74 | 37.74 | 326,073.60 | 8,640.00 |
| 08/10/2023 | 38.70 | 39.18 | 38.59 | 39.07 | 39.07 | 198,944.44 | 5,092.00 |
| 08/09/2023 | 39.28 | 40.18 | 38.50 | 38.96 | 38.96 | 546,336.08 | 14,023.00 |
| 08/08/2023 | 38.65 | 39.16 | 38.33 | 38.53 | 38.53 | 770,022.05 | 19,985.00 |
| 08/07/2023 | 39.05 | 39.27 | 38.72 | 39.07 | 39.07 | 626,682.80 | 16,040.00 |
| 08/03/2023 | 39.00 | 39.36 | 38.62 | 38.76 | 38.76 | 165,854.04 | 4,279.00 |
| 08/02/2023 | 39.74 | 40.04 | 38.71 | 39.05 | 39.05 | 391,710.55 | 10,031.00 |
| 08/01/2023 | 39.76 | 40.05 | 39.52 | 39.90 | 39.90 | 209,475.00 | 5,250.00 |
| 07/31/2023 | 39.72 | 40.18 | 39.72 | 40.00 | 40.00 | 227,160.00 | 5,679.00 |
| 07/28/2023 | 38.94 | 40.08 | 38.94 | 39.53 | 39.53 | 406,407.93 | 10,281.00 |
| 07/27/2023 | 39.86 | 40.28 | 38.93 | 38.96 | 38.96 | 638,086.88 | 16,378.00 |
| 07/26/2023 | 40.56 | 41.01 | 39.70 | 40.00 | 40.00 | 544,880.00 | 13,622.00 |
| 07/25/2023 | 43.01 | 43.01 | 40.12 | 40.51 | 40.51 | 608,379.18 | 15,018.00 |
| 07/24/2023 | 47.42 | 47.47 | 46.70 | 46.91 | 46.91 | 316,220.31 | 6,741.00 |
| 07/21/2023 | 48.31 | 48.31 | 47.39 | 47.39 | 47.39 | 408,122.68 | 8,612.00 |
| 07/20/2023 | 48.00 | 48.09 | 47.56 | 47.97 | 47.97 | 476,965.71 | 9,943.00 |
| 07/19/2023 | 50.49 | 51.43 | 48.80 | 48.80 | 48.80 | 1,123,229.60 | 23,017.00 |
| 07/18/2023 | 49.67 | 50.61 | 49.45 | 50.40 | 50.40 | 685,389.60 | 13,599.00 |
| 07/17/2023 | 48.13 | 49.55 | 48.13 | 49.20 | 49.20 | 460,758.00 | 9,365.00 |
| 07/14/2023 | 47.28 | 48.11 | 46.46 | 47.90 | 47.90 | 448,152.40 | 9,356.00 |
| 07/13/2023 | 47.28 | 47.71 | 47.09 | 47.28 | 47.28 | 445,992.24 | 9,433.00 |
| 07/12/2023 | 47.05 | 47.17 | 46.32 | 47.00 | 47.00 | 216,153.00 | 4,599.00 |
| 07/11/2023 | 45.59 | 47.10 | 45.42 | 46.74 | 46.74 | 1,227,252.18 | 26,257.00 |
| 07/10/2023 | 46.02 | 46.50 | 45.51 | 45.73 | 45.73 | 400,731.99 | 8,763.00 |
| 07/07/2023 | 45.03 | 46.96 | 45.03 | 46.35 | 46.35 | 403,291.35 | 8,701.00 |
| 07/06/2023 | 44.79 | 45.50 | 44.48 | 45.04 | 45.04 | 765,725.04 | 17,001.00 |
| 07/05/2023 | 45.33 | 45.47 | 44.97 | 45.13 | 45.13 | 393,578.73 | 8,721.00 |
| 07/03/2023 | 45.25 | 45.92 | 45.10 | 45.36 | 45.36 | 426,066.48 | 9,393.00 |
| 06/30/2023 | 44.75 | 46.15 | 44.65 | 45.20 | 45.20 | 1,055,646.00 | 23,355.00 |
| 06/29/2023 | 45.39 | 45.39 | 44.68 | 44.75 | 44.75 | 658,601.66 | 14,719.00 |
| 06/28/2023 | 45.11 | 45.68 | 44.78 | 45.66 | 45.66 | 209,625.06 | 4,591.00 |
| 06/27/2023 | 43.54 | 45.52 | 43.54 | 45.27 | 45.27 | 545,910.93 | 12,059.00 |
| 06/26/2023 | 43.30 | 43.97 | 43.30 | 43.82 | 43.82 | 491,485.12 | 11,216.00 |
| 06/23/2023 | 45.30 | 45.40 | 43.26 | 43.41 | 43.41 | 1,766,670.31 | 40,702.00 |
| 06/22/2023 | 49.66 | 50.44 | 44.58 | 45.43 | 45.43 | 1,846,820.36 | 40,652.00 |
| 06/21/2023 | 50.00 | 50.12 | 49.52 | 49.52 | 49.52 | 1,167,483.52 | 23,576.00 |
| 06/20/2023 | 50.98 | 51.20 | 50.24 | 50.43 | 50.43 | 1,783,078.43 | 35,361.00 |
| 06/16/2023 | 49.70 | 51.00 | 49.59 | 50.99 | 50.99 | 2,538,537.15 | 49,785.00 |
| 06/15/2023 | 42.22 | 42.39 | 41.95 | 42.03 | 42.03 | 721,402.92 | 17,164.00 |