Cotizacion histórica de ARCO
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/12/2025 | 7.47 | 7.61 | 7.47 | 7.60 | 7.60 | 251,218.00 | 0.00 |
| 06/11/2025 | 7.51 | 7.52 | 7.41 | 7.52 | 7.52 | 178,646.58 | 0.00 |
| 06/10/2025 | 7.49 | 7.60 | 7.47 | 7.48 | 7.48 | 458,770.84 | 0.00 |
| 06/09/2025 | 7.40 | 7.46 | 7.30 | 7.45 | 7.45 | 205,985.05 | 0.00 |
| 06/06/2025 | 7.53 | 7.60 | 7.43 | 7.55 | 7.55 | 351,958.35 | 47,650.00 |
| 06/05/2025 | 7.35 | 7.59 | 7.35 | 7.52 | 7.52 | 21,199.81 | 0.00 |
| 06/04/2025 | 7.39 | 7.39 | 7.26 | 7.34 | 7.34 | 282,413.84 | 0.00 |
| 06/03/2025 | 7.35 | 7.48 | 7.25 | 7.36 | 7.36 | 349,725.12 | 0.00 |
| 06/02/2025 | 7.39 | 7.42 | 7.25 | 7.39 | 7.39 | 69,332.98 | 27,343.00 |
| 05/30/2025 | 7.33 | 7.44 | 7.29 | 7.37 | 7.37 | 318,469.97 | 43,246.00 |
| 05/29/2025 | 7.54 | 7.54 | 7.26 | 7.28 | 7.28 | 330,519.28 | 0.00 |
| 05/28/2025 | 7.60 | 7.65 | 7.52 | 7.55 | 7.55 | 354,442.30 | 0.00 |
| 05/27/2025 | 7.41 | 7.63 | 7.41 | 7.62 | 7.62 | 449,770.50 | 0.00 |
| 05/23/2025 | 7.36 | 7.37 | 7.20 | 7.36 | 7.36 | 241,076.80 | 33,756.00 |
| 05/22/2025 | 7.35 | 7.44 | 7.35 | 7.44 | 7.44 | 313,410.00 | 0.00 |
| 05/21/2025 | 7.49 | 7.53 | 7.33 | 7.39 | 7.39 | 365,598.08 | 0.00 |
| 05/20/2025 | 7.65 | 7.68 | 7.48 | 7.53 | 7.53 | 189,396.73 | 0.00 |
| 05/19/2025 | 7.51 | 7.71 | 7.51 | 7.68 | 7.68 | 406.77 | 0.00 |
| 05/16/2025 | 7.35 | 7.56 | 7.33 | 7.55 | 7.55 | 417,764.15 | 55,369.00 |
| 05/15/2025 | 7.67 | 7.68 | 7.31 | 7.41 | 7.41 | 26,783.89 | 0.00 |
| 05/14/2025 | 8.16 | 7.82 | 0.00 | 7.72 | 7.72 | 318,143.45 | 0.00 |
| 05/13/2025 | 8.01 | 8.19 | 7.91 | 8.19 | 8.19 | 321,564.10 | 0.00 |
| 05/12/2025 | 8.15 | 8.18 | 7.82 | 7.91 | 7.91 | 462,735.00 | 0.00 |
| 05/09/2025 | 8.00 | 8.14 | 7.98 | 8.04 | 8.04 | 523,854.24 | 176,928.00 |
| 05/07/2025 | 7.90 | 7.99 | 7.89 | 7.96 | 7.96 | 174,515.04 | 21,926.00 |
| 05/06/2025 | 7.73 | 7.93 | 7.73 | 7.92 | 7.92 | 206,890.19 | 0.00 |
| 05/05/2025 | 7.69 | 7.91 | 7.67 | 7.80 | 7.80 | 227,214.00 | 0.00 |
| 05/02/2025 | 7.69 | 7.69 | 7.61 | 7.68 | 7.68 | 229,831.68 | 34,516.00 |
| 05/01/2025 | 7.61 | 7.66 | 7.49 | 7.54 | 7.54 | 104,804.32 | 0.00 |
| 04/30/2025 | 7.57 | 7.66 | 7.55 | 7.63 | 7.63 | 165,799.90 | 0.00 |
| 04/29/2025 | 7.62 | 7.72 | 7.57 | 7.64 | 7.64 | 352,425.56 | 0.00 |
| 04/28/2025 | 7.60 | 7.70 | 7.60 | 7.66 | 7.66 | 462,300.76 | 0.00 |
| 04/25/2025 | 7.51 | 7.57 | 7.35 | 7.53 | 7.53 | 233,741.55 | 31,062.00 |
| 04/24/2025 | 7.51 | 7.61 | 7.40 | 7.53 | 7.53 | 341,612.43 | 0.00 |
| 04/23/2025 | 7.68 | 7.70 | 7.49 | 7.50 | 7.50 | 241,091.67 | 0.00 |
| 04/22/2025 | 7.43 | 7.62 | 7.39 | 7.61 | 7.61 | 339,966.32 | 0.00 |
| 04/21/2025 | 7.40 | 7.43 | 7.27 | 7.35 | 7.35 | 187,444.40 | 0.00 |
| 04/17/2025 | 7.05 | 7.50 | 7.05 | 7.45 | 7.45 | 464,485.15 | 63,362.00 |
| 04/16/2025 | 7.09 | 7.15 | 6.88 | 7.01 | 7.01 | 180,283.18 | 0.00 |
| 04/15/2025 | 7.28 | 7.28 | 7.06 | 7.12 | 7.12 | 307,794.90 | 0.00 |
| 04/14/2025 | 7.35 | 7.39 | 7.24 | 7.29 | 7.29 | 269,115.19 | 0.00 |
| 04/11/2025 | 7.10 | 7.37 | 7.10 | 7.22 | 7.22 | 44,437.18 | 11,647.00 |
| 04/10/2025 | 7.02 | 7.03 | 6.76 | 6.99 | 6.99 | 427,578.30 | 0.00 |
| 04/09/2025 | 6.82 | 7.39 | 6.67 | 7.20 | 7.20 | 58,315.48 | 0.00 |
| 04/08/2025 | 7.25 | 7.25 | 6.80 | 6.93 | 6.93 | 409,265.01 | 0.00 |
| 04/07/2025 | 6.91 | 7.23 | 6.78 | 6.92 | 6.92 | 295,457.21 | 0.00 |
| 04/04/2025 | 7.86 | 7.86 | 7.25 | 7.25 | 7.25 | 425,828.75 | 59,502.00 |
| 04/03/2025 | 8.11 | 8.19 | 7.97 | 7.99 | 7.99 | 408,336.93 | 0.00 |
| 04/02/2025 | 8.17 | 8.31 | 8.17 | 8.27 | 8.27 | 194,361.54 | 0.00 |
| 04/01/2025 | 8.21 | 8.29 | 8.09 | 8.25 | 8.25 | 408,111.01 | 0.00 |
| 03/31/2025 | 8.03 | 8.10 | 7.92 | 8.08 | 8.08 | 426,174.27 | 0.00 |
| 03/28/2025 | 8.20 | 8.28 | 8.02 | 8.14 | 8.14 | 165,433.36 | 762,350.00 |
| 03/27/2025 | 8.00 | 8.27 | 8.00 | 8.25 | 8.25 | 175,947.75 | 0.00 |
| 03/26/2025 | 8.08 | 8.10 | 7.99 | 8.03 | 8.03 | 192,295.05 | 0.00 |
| 03/25/2025 | 8.02 | 8.19 | 8.02 | 8.07 | 8.07 | 278,891.13 | 0.00 |
| 03/24/2025 | 8.12 | 8.12 | 7.98 | 7.98 | 7.98 | 340,985.40 | 0.00 |
| 03/21/2025 | 8.22 | 8.23 | 8.11 | 8.19 | 8.19 | 249,413.32 | 30,484.00 |
| 03/20/2025 | 8.35 | 8.40 | 8.27 | 8.31 | 8.31 | 354,230.37 | 0.00 |
| 03/19/2025 | 8.17 | 8.50 | 8.15 | 8.50 | 8.50 | 173,077.00 | 0.00 |
| 03/18/2025 | 8.35 | 8.35 | 8.11 | 8.14 | 8.14 | 114,744.17 | 14,108.00 |
| 03/17/2025 | 8.26 | 8.46 | 8.26 | 8.43 | 8.43 | 544,322.40 | 0.00 |
| 03/14/2025 | 7.93 | 8.45 | 7.85 | 8.25 | 8.25 | 35,986.50 | 4,368.00 |
| 03/13/2025 | 8.12 | 8.12 | 7.82 | 7.95 | 7.95 | 85,051.23 | 0.00 |
| 03/12/2025 | 8.30 | 8.34 | 8.05 | 8.24 | 8.24 | 15,457.09 | 0.00 |
| 03/11/2025 | 7.86 | 7.92 | 7.72 | 7.81 | 7.81 | 324,271.20 | 0.00 |
| 03/10/2025 | 8.07 | 8.12 | 7.84 | 7.92 | 7.92 | 72,366.85 | 0.00 |
| 03/07/2025 | 7.88 | 8.09 | 7.88 | 8.05 | 8.05 | 441,067.55 | 60,337.00 |
| 03/06/2025 | 7.72 | 7.93 | 7.62 | 7.90 | 7.90 | 421,229.83 | 0.00 |
| 03/05/2025 | 7.68 | 7.76 | 7.60 | 7.71 | 7.71 | 208,879.32 | 0.00 |
| 03/04/2025 | 7.54 | 7.70 | 7.39 | 7.62 | 7.62 | 320,561.04 | 0.00 |
| 03/03/2025 | 7.71 | 7.84 | 7.56 | 7.60 | 7.60 | 378,480.00 | 0.00 |
| 02/28/2025 | 7.95 | 7.95 | 7.54 | 7.63 | 7.63 | 483,104.75 | 63,916.00 |
| 02/27/2025 | 8.03 | 8.11 | 7.96 | 7.97 | 7.97 | 456,155.55 | 0.00 |
| 02/26/2025 | 8.16 | 8.16 | 7.94 | 8.02 | 8.02 | 104,308.12 | 0.00 |
| 02/25/2025 | 8.26 | 8.32 | 8.12 | 8.16 | 8.16 | 407,423.80 | 0.00 |
| 02/24/2025 | 8.40 | 8.45 | 8.25 | 8.25 | 8.25 | 166,103.77 | 0.00 |
| 02/21/2025 | 8.50 | 8.51 | 8.35 | 8.45 | 8.45 | 307,926.45 | 37,174.00 |
| 02/20/2025 | 8.44 | 8.51 | 8.31 | 8.50 | 8.50 | 124,043.99 | 0.00 |
| 02/19/2025 | 8.30 | 8.44 | 8.28 | 8.44 | 8.44 | 174,309.28 | 0.00 |
| 02/18/2025 | 8.44 | 8.44 | 8.26 | 8.32 | 8.32 | 247,944.32 | 0.00 |
| 02/14/2025 | 8.43 | 8.43 | 8.27 | 8.40 | 8.40 | 164,942.40 | 19,636.00 |
| 02/13/2025 | 8.42 | 8.42 | 8.22 | 8.38 | 8.38 | 170,841.00 | 0.00 |
| 02/12/2025 | 8.37 | 8.48 | 8.28 | 8.40 | 8.40 | 274,124.40 | 0.00 |
| 02/11/2025 | 8.09 | 8.39 | 8.02 | 8.39 | 8.39 | 336,917.23 | 0.00 |
| 02/10/2025 | 7.95 | 8.12 | 7.88 | 8.10 | 8.10 | 212,402.40 | 0.00 |
| 02/07/2025 | 7.93 | 8.02 | 7.79 | 7.85 | 7.85 | 76,669.18 | 9,838.00 |
| 02/06/2025 | 7.91 | 7.91 | 7.77 | 7.94 | 7.94 | 237,015.79 | 0.00 |
| 02/05/2025 | 7.74 | 7.89 | 7.69 | 7.87 | 7.87 | 252,062.34 | 0.00 |
| 02/04/2025 | 7.64 | 7.77 | 7.49 | 7.76 | 7.76 | 190,258.03 | 0.00 |
| 02/03/2025 | 7.41 | 7.63 | 7.35 | 7.61 | 7.61 | 274,175.46 | 0.00 |
| 01/31/2025 | 7.85 | 7.87 | 7.72 | 7.77 | 7.77 | 223,003.03 | 28,903.00 |
| 01/30/2025 | 7.88 | 7.99 | 7.78 | 7.84 | 7.84 | 453,355.88 | 0.00 |
| 01/29/2025 | 7.47 | 7.81 | 7.47 | 7.82 | 7.82 | 451,148.54 | 0.00 |
| 01/28/2025 | 7.45 | 7.45 | 7.33 | 7.42 | 7.42 | 302,569.08 | 0.00 |
| 01/27/2025 | 7.32 | 7.45 | 7.30 | 7.46 | 7.46 | 318,466.40 | 0.00 |
| 01/24/2025 | 7.18 | 7.43 | 7.18 | 7.32 | 7.32 | 29,924.16 | 33,255.00 |
| 01/23/2025 | 7.34 | 7.34 | 7.19 | 7.18 | 7.18 | 316,621.39 | 0.00 |
| 01/22/2025 | 7.26 | 7.43 | 7.23 | 7.32 | 7.32 | 394,860.53 | 0.00 |
| 01/21/2025 | 7.25 | 7.30 | 7.17 | 7.29 | 7.29 | 471,480.75 | 0.00 |
| 01/17/2025 | 7.26 | 7.36 | 7.17 | 7.19 | 7.19 | 140,459.56 | 19,695.00 |
| 01/16/2025 | 7.45 | 7.45 | 7.21 | 7.29 | 7.29 | 317,917.40 | 0.00 |
| 01/15/2025 | 7.53 | 7.58 | 7.40 | 7.49 | 7.49 | 93,940.08 | 0.00 |
| 01/14/2025 | 7.50 | 7.58 | 7.32 | 7.39 | 7.39 | 18,245.75 | 0.00 |
| 01/13/2025 | 7.49 | 7.60 | 7.48 | 7.50 | 7.50 | 14,206.53 | 0.00 |
| 01/10/2025 | 7.46 | 7.52 | 7.39 | 7.49 | 7.49 | 284,078.21 | 38,888.00 |
| 01/09/2025 | 7.45 | 7.53 | 7.31 | 7.53 | 7.53 | 0.00 | 0.00 |
| 01/08/2025 | 7.45 | 7.50 | 7.31 | 7.53 | 7.53 | 389,538.63 | 0.00 |
| 01/07/2025 | 7.46 | 7.64 | 7.45 | 7.53 | 7.53 | 433,505.15 | 0.00 |
| 01/06/2025 | 7.50 | 7.63 | 7.43 | 7.45 | 7.45 | 381,154.95 | 0.00 |
| 01/03/2025 | 7.55 | 7.58 | 7.38 | 7.44 | 7.44 | 433,690.98 | 58,918.00 |
| 01/02/2025 | 7.45 | 7.59 | 7.34 | 7.53 | 7.53 | 8,385.00 | 0.00 |
| 12/31/2024 | 7.25 | 7.31 | 7.25 | 7.28 | 7.28 | 127,683.53 | 17,588.00 |
| 12/30/2024 | 7.26 | 7.26 | 7.03 | 7.25 | 7.25 | 257,245.59 | 0.00 |
| 12/27/2024 | 7.29 | 7.41 | 7.24 | 7.31 | 7.31 | 112,157.33 | 15,345.00 |
| 12/26/2024 | 7.44 | 7.50 | 7.34 | 7.38 | 7.38 | 88,721.25 | 0.00 |
| 12/24/2024 | 7.46 | 7.49 | 7.44 | 7.45 | 7.45 | 246,885.55 | 33,322.00 |
| 12/23/2024 | 7.42 | 7.47 | 7.27 | 7.45 | 7.45 | 481,108.43 | 0.00 |
| 12/20/2024 | 7.31 | 7.59 | 7.25 | 7.52 | 7.52 | 172,807.42 | 43,917.00 |
| 12/19/2024 | 7.29 | 7.43 | 7.24 | 7.33 | 7.33 | 362,999.56 | 0.00 |
| 12/18/2024 | 7.78 | 7.81 | 7.22 | 7.24 | 7.24 | 288,381.24 | 0.00 |
| 12/17/2024 | 7.70 | 7.89 | 7.70 | 7.81 | 7.81 | 84,144.94 | 0.00 |
| 12/16/2024 | 7.84 | 8.09 | 7.84 | 7.91 | 7.91 | 190,344.50 | 0.00 |
| 12/13/2024 | 7.71 | 7.89 | 7.66 | 7.89 | 7.89 | 232,568.07 | 52,238.00 |
| 12/12/2024 | 8.08 | 8.10 | 7.79 | 7.78 | 7.78 | 451,991.38 | 0.00 |
| 12/11/2024 | 8.02 | 8.15 | 7.91 | 8.10 | 8.10 | 305,028.08 | 0.00 |
| 12/10/2024 | 8.07 | 8.11 | 7.99 | 8.02 | 8.02 | 183,559.53 | 0.00 |
| 12/09/2024 | 8.09 | 8.26 | 8.04 | 8.09 | 8.09 | 3,046.16 | 0.00 |
| 12/06/2024 | 8.29 | 8.32 | 8.05 | 8.05 | 8.05 | 181,608.00 | 34,242.00 |
| 12/05/2024 | 8.15 | 8.33 | 8.15 | 8.33 | 8.33 | 263,285.11 | 0.00 |
| 12/04/2024 | 8.25 | 8.29 | 8.15 | 8.21 | 8.21 | 256,052.16 | 0.00 |
| 12/03/2024 | 8.22 | 8.31 | 8.07 | 8.30 | 8.30 | 312,298.45 | 0.00 |
| 12/02/2024 | 8.01 | 8.26 | 7.97 | 8.19 | 8.19 | 479,705.33 | 0.00 |
| 11/29/2024 | 8.13 | 8.13 | 7.91 | 8.10 | 8.10 | 130,799.01 | 16,669.00 |
| 11/27/2024 | 8.28 | 8.32 | 8.13 | 8.16 | 8.16 | 176,443.68 | 21,724.00 |
| 11/26/2024 | 8.44 | 8.45 | 8.16 | 8.25 | 8.25 | 356,091.60 | 0.00 |
| 11/25/2024 | 8.51 | 8.56 | 8.38 | 8.45 | 8.45 | 300,438.75 | 0.00 |
| 11/22/2024 | 8.33 | 8.40 | 8.28 | 8.39 | 8.39 | 177,708.59 | 23,750.00 |
| 11/21/2024 | 8.48 | 8.49 | 8.33 | 8.33 | 8.33 | 33,015.90 | 0.00 |
| 11/20/2024 | 8.46 | 8.50 | 8.35 | 8.53 | 8.53 | 542,757.60 | 0.00 |
| 11/19/2024 | 8.71 | 8.73 | 8.40 | 8.52 | 8.52 | 108,511.01 | 0.00 |
| 11/14/2024 | 8.60 | 8.83 | 8.54 | 8.82 | 8.82 | 400,075.75 | 0.00 |
| 11/13/2024 | 8.40 | 8.73 | 0.00 | 8.62 | 8.62 | 146,923.74 | 0.00 |
| 11/12/2024 | 8.21 | 8.40 | 8.21 | 8.39 | 8.39 | 292,779.04 | 0.00 |
| 11/11/2024 | 8.54 | 8.56 | 8.36 | 8.32 | 8.32 | 447,050.07 | 0.00 |
| 11/08/2024 | 8.57 | 8.62 | 8.34 | 8.51 | 8.51 | 375,861.47 | 60,111.00 |
| 11/07/2024 | 8.74 | 8.85 | 8.62 | 8.66 | 8.66 | 190,078.56 | 0.00 |
| 11/06/2024 | 8.50 | 8.72 | 8.23 | 8.71 | 8.71 | 145,078.60 | 0.00 |
| 11/05/2024 | 8.55 | 8.57 | 8.47 | 8.52 | 8.52 | 223,477.93 | 0.00 |
| 11/04/2024 | 8.51 | 8.63 | 8.43 | 8.55 | 8.55 | 152,030.43 | 0.00 |
| 11/01/2024 | 8.81 | 8.88 | 8.46 | 8.49 | 8.49 | 264,732.00 | 31,215.00 |
| 10/31/2024 | 8.85 | 8.92 | 8.77 | 8.84 | 8.84 | 197,338.56 | 0.00 |
| 10/30/2024 | 8.81 | 8.96 | 8.73 | 8.92 | 8.92 | 137,923.96 | 0.00 |
| 10/29/2024 | 9.26 | 9.26 | 8.88 | 8.89 | 8.89 | 283,902.40 | 0.00 |
| 10/28/2024 | 9.04 | 9.33 | 9.04 | 9.30 | 9.30 | 322,638.74 | 0.00 |
| 10/25/2024 | 9.09 | 9.12 | 8.91 | 8.98 | 8.98 | 215,669.25 | 24,031.00 |
| 10/24/2024 | 8.95 | 9.10 | 8.95 | 9.07 | 9.07 | 409,266.62 | 0.00 |
| 10/23/2024 | 9.00 | 9.03 | 8.91 | 8.95 | 8.95 | 224,993.59 | 0.00 |
| 10/22/2024 | 9.23 | 9.24 | 9.08 | 9.10 | 9.10 | 314,951.00 | 0.00 |
| 10/21/2024 | 9.27 | 9.30 | 9.21 | 9.26 | 9.26 | 237,372.24 | 0.00 |
| 10/18/2024 | 9.61 | 9.61 | 9.31 | 9.35 | 9.35 | 222,642.20 | 23,914.00 |
| 10/17/2024 | 9.65 | 9.65 | 9.52 | 9.54 | 9.54 | 249,321.18 | 0.00 |
| 10/16/2024 | 9.61 | 9.71 | 9.55 | 9.71 | 9.71 | 321,235.93 | 0.00 |
| 10/15/2024 | 9.82 | 9.85 | 9.42 | 9.65 | 9.65 | 344,461.53 | 0.00 |
| 10/14/2024 | 9.65 | 10.01 | 9.64 | 9.93 | 9.93 | 13,981.44 | 0.00 |
| 10/11/2024 | 9.63 | 9.93 | 9.63 | 9.76 | 9.76 | 173,835.36 | 17,822.00 |
| 10/10/2024 | 9.33 | 9.78 | 9.33 | 9.65 | 9.65 | 440,464.60 | 0.00 |
| 10/09/2024 | 9.39 | 9.53 | 9.33 | 9.42 | 9.42 | 329,021.76 | 0.00 |
| 10/08/2024 | 9.44 | 9.50 | 9.36 | 9.41 | 9.41 | 261,468.40 | 0.00 |
| 10/07/2024 | 9.66 | 9.67 | 9.31 | 9.44 | 9.44 | 95,689.77 | 0.00 |
| 10/04/2024 | 9.76 | 9.82 | 9.64 | 9.67 | 9.67 | 264,841.96 | 27,708.00 |
| 10/03/2024 | 9.75 | 9.78 | 9.58 | 9.73 | 9.73 | 447,583.40 | 0.00 |
| 10/02/2024 | 9.99 | 10.02 | 9.77 | 9.88 | 9.88 | 331,118.63 | 0.00 |
| 10/01/2024 | 10.05 | 10.24 | 9.63 | 9.97 | 9.97 | 646,569.06 | 0.00 |
| 09/30/2024 | 8.88 | 8.96 | 8.73 | 8.73 | 8.73 | 410,092.45 | 0.00 |
| 09/27/2024 | 8.70 | 8.90 | 8.67 | 8.87 | 8.87 | 380,514.13 | 56,100.00 |
| 09/26/2024 | 8.36 | 8.67 | 8.36 | 8.64 | 8.64 | 338,886.72 | 0.00 |
| 09/25/2024 | 8.45 | 8.45 | 8.25 | 8.28 | 8.28 | 114,769.08 | 0.00 |
| 09/24/2024 | 8.40 | 8.59 | 8.40 | 8.50 | 8.50 | 217,370.06 | 0.00 |
| 09/23/2024 | 8.34 | 8.40 | 8.25 | 8.38 | 8.38 | 204,299.75 | 0.00 |
| 09/20/2024 | 8.58 | 8.58 | 8.25 | 8.34 | 8.34 | 270,320.72 | 32,432.00 |
| 09/19/2024 | 8.65 | 8.67 | 8.56 | 8.65 | 8.65 | 223,100.80 | 0.00 |
| 09/18/2024 | 8.46 | 8.60 | 8.36 | 8.48 | 8.48 | 448,201.92 | 0.00 |
| 09/17/2024 | 8.49 | 8.56 | 8.37 | 8.54 | 8.54 | 145,368.12 | 0.00 |
| 09/16/2024 | 8.50 | 8.59 | 8.36 | 8.40 | 8.40 | 314,050.80 | 0.00 |
| 09/13/2024 | 8.30 | 8.65 | 8.30 | 8.48 | 8.48 | 508,813.57 | 68,480.00 |
| 09/12/2024 | 8.28 | 8.41 | 8.24 | 8.29 | 8.29 | 79,602.28 | 0.00 |
| 09/11/2024 | 8.24 | 8.31 | 8.13 | 8.24 | 8.24 | 201,065.76 | 0.00 |
| 09/10/2024 | 8.40 | 8.40 | 8.10 | 8.22 | 8.22 | 445,499.45 | 0.00 |
| 09/09/2024 | 8.54 | 8.54 | 8.36 | 8.42 | 8.42 | 277,097.53 | 0.00 |
| 09/06/2024 | 8.77 | 8.83 | 8.55 | 8.58 | 8.58 | 217,084.70 | 27,349.00 |
| 09/05/2024 | 8.77 | 8.83 | 8.65 | 8.75 | 8.75 | 232,188.49 | 0.00 |
| 09/04/2024 | 8.55 | 8.85 | 8.55 | 8.74 | 8.74 | 331,781.50 | 0.00 |
| 09/03/2024 | 8.75 | 8.75 | 8.53 | 8.61 | 8.61 | 319,718.78 | 0.00 |
| 08/30/2024 | 8.84 | 8.94 | 8.78 | 8.80 | 8.80 | 399,187.46 | 457,071.00 |
| 08/29/2024 | 8.87 | 8.93 | 8.79 | 8.87 | 8.87 | 351,710.01 | 0.00 |
| 08/28/2024 | 8.93 | 9.02 | 8.88 | 8.91 | 8.91 | 390,427.29 | 0.00 |
| 08/27/2024 | 8.85 | 9.01 | 8.83 | 8.94 | 8.94 | 259,385.16 | 0.00 |
| 08/26/2024 | 9.17 | 9.17 | 8.80 | 8.90 | 8.90 | 538,111.80 | 0.00 |
| 08/23/2024 | 9.00 | 9.23 | 8.94 | 9.19 | 9.19 | 103,165.92 | 13,006.00 |
| 08/22/2024 | 9.03 | 9.10 | 8.82 | 8.84 | 8.84 | 296,900.18 | 0.00 |
| 08/21/2024 | 9.25 | 9.25 | 9.05 | 9.06 | 9.06 | 506,816.40 | 0.00 |
| 08/20/2024 | 9.39 | 9.40 | 9.15 | 9.19 | 9.19 | 444,351.93 | 0.00 |
| 08/19/2024 | 9.31 | 9.49 | 9.18 | 9.39 | 9.39 | 189,424.47 | 0.00 |
| 08/16/2024 | 9.62 | 9.62 | 9.14 | 9.25 | 9.25 | 38,939.94 | 9,447.00 |
| 08/15/2024 | 10.04 | 10.13 | 9.53 | 9.58 | 9.58 | 533,146.16 | 0.00 |
| 08/14/2024 | 10.40 | 10.49 | 9.89 | 10.08 | 10.08 | 152,192.95 | 0.00 |
| 08/13/2024 | 9.86 | 10.17 | 9.83 | 10.12 | 10.12 | 149,856.96 | 0.00 |
| 08/12/2024 | 9.80 | 9.90 | 9.79 | 9.84 | 9.84 | 307,707.65 | 0.00 |
| 08/09/2024 | 9.60 | 9.82 | 9.55 | 9.80 | 9.80 | 465,321.27 | 48,507.00 |
| 08/08/2024 | 9.45 | 9.57 | 9.42 | 9.54 | 9.54 | 20,395.37 | 0.00 |
| 08/07/2024 | 9.51 | 9.51 | 9.40 | 9.43 | 9.43 | 228,715.22 | 0.00 |
| 08/06/2024 | 9.23 | 9.47 | 9.23 | 9.39 | 9.39 | 491,905.39 | 0.00 |
| 08/05/2024 | 9.29 | 9.37 | 9.17 | 9.20 | 9.20 | 469,404.75 | 0.00 |
| 08/02/2024 | 9.50 | 9.56 | 9.46 | 9.54 | 9.54 | 320,004.14 | 36,294.00 |
| 08/01/2024 | 9.84 | 9.88 | 9.51 | 9.60 | 9.60 | 364,456.48 | 0.00 |
| 07/31/2024 | 9.71 | 9.83 | 9.67 | 9.67 | 9.67 | 576,565.57 | 0.00 |
| 07/30/2024 | 9.62 | 9.68 | 9.57 | 9.68 | 9.68 | 93,983.12 | 0.00 |
| 07/29/2024 | 9.71 | 9.71 | 9.58 | 9.61 | 9.61 | 269,522.06 | 0.00 |
| 07/26/2024 | 9.72 | 9.72 | 9.55 | 9.66 | 9.66 | 234,442.71 | 24,288.00 |
| 07/25/2024 | 9.52 | 9.70 | 9.44 | 9.62 | 9.62 | 182,031.18 | 0.00 |
| 07/24/2024 | 9.61 | 9.61 | 9.52 | 9.54 | 9.54 | 386,138.90 | 0.00 |
| 07/23/2024 | 9.59 | 9.74 | 9.59 | 9.68 | 9.68 | 354,171.84 | 0.00 |
| 07/22/2024 | 9.52 | 9.65 | 9.46 | 9.64 | 9.64 | 253,554.66 | 0.00 |
| 07/19/2024 | 9.39 | 9.51 | 9.21 | 9.51 | 9.51 | 416,594.65 | 46,806.00 |
| 07/18/2024 | 9.73 | 9.74 | 9.23 | 9.30 | 9.30 | 371,567.62 | 0.00 |
| 07/17/2024 | 9.85 | 9.95 | 9.75 | 9.82 | 9.82 | 318,207.28 | 0.00 |
| 07/16/2024 | 9.95 | 10.08 | 9.92 | 9.93 | 9.93 | 428,531.73 | 0.00 |
| 07/15/2024 | 9.86 | 10.04 | 9.85 | 9.93 | 9.93 | 527,632.85 | 0.00 |
| 07/12/2024 | 9.79 | 9.87 | 9.76 | 9.85 | 9.85 | 380,594.15 | 38,643.00 |
| 07/11/2024 | 9.69 | 9.79 | 9.66 | 9.72 | 9.72 | 497,757.74 | 0.00 |
| 07/10/2024 | 9.46 | 9.62 | 9.40 | 9.53 | 9.53 | 598,750.84 | 0.00 |
| 07/09/2024 | 9.33 | 9.51 | 9.31 | 9.46 | 9.46 | 522,615.67 | 0.00 |
| 07/08/2024 | 9.12 | 9.42 | 9.12 | 9.34 | 9.34 | 358,534.58 | 0.00 |
| 07/05/2024 | 9.10 | 9.16 | 9.00 | 9.14 | 9.14 | 194,078.76 | 21,638.00 |
| 07/03/2024 | 8.98 | 9.14 | 8.98 | 9.09 | 9.09 | 108,707.31 | 11,965.00 |
| 07/02/2024 | 9.00 | 9.14 | 8.80 | 8.95 | 8.95 | 391,549.49 | 0.00 |
| 07/01/2024 | 9.00 | 9.10 | 8.81 | 9.02 | 9.02 | 486,196.98 | 0.00 |
| 06/28/2024 | 9.15 | 9.20 | 8.91 | 8.99 | 8.99 | 539,867.48 | 62,913.00 |
| 06/27/2024 | 9.13 | 9.24 | 9.07 | 9.14 | 9.14 | 221,898.28 | 0.00 |
| 06/26/2024 | 8.99 | 9.14 | 8.95 | 9.12 | 9.12 | 219,381.60 | 0.00 |
| 06/25/2024 | 8.98 | 9.08 | 8.98 | 9.06 | 9.06 | 254,866.86 | 28,131.00 |
| 06/24/2024 | 9.04 | 9.19 | 8.99 | 9.09 | 9.09 | 416,683.53 | 0.00 |
| 06/21/2024 | 8.97 | 8.97 | 8.85 | 8.95 | 8.95 | 508,234.70 | 58,005.00 |
| 06/20/2024 | 9.25 | 9.28 | 8.95 | 9.01 | 9.01 | 335,724.41 | 0.00 |
| 06/18/2024 | 9.03 | 9.40 | 9.03 | 9.21 | 9.21 | 256,847.12 | 29,692.00 |
| 06/17/2024 | 9.10 | 9.12 | 8.74 | 9.05 | 9.05 | 7,095.20 | 0.00 |
| 06/14/2024 | 9.07 | 9.16 | 8.97 | 9.12 | 9.12 | 231,183.75 | 580,980.00 |
| 06/13/2024 | 9.22 | 9.31 | 9.09 | 9.15 | 9.15 | 509,275.90 | 0.00 |
| 06/12/2024 | 9.32 | 9.34 | 9.13 | 9.15 | 9.15 | 150,334.50 | 0.00 |
| 06/11/2024 | 9.15 | 9.24 | 8.95 | 9.23 | 9.23 | 383,261.85 | 0.00 |
| 06/10/2024 | 9.45 | 9.45 | 9.14 | 9.14 | 9.14 | 585,353.02 | 0.00 |
| 06/07/2024 | 9.76 | 9.76 | 9.36 | 9.51 | 9.51 | 261,753.24 | 33,941.00 |
| 06/06/2024 | 9.76 | 9.91 | 9.76 | 9.89 | 9.89 | 301,393.65 | 0.00 |
| 06/05/2024 | 9.87 | 9.87 | 9.68 | 9.77 | 9.77 | 459,384.66 | 0.00 |
| 06/04/2024 | 9.47 | 9.81 | 9.41 | 9.79 | 9.79 | 557,031.42 | 0.00 |
| 06/03/2024 | 9.72 | 9.72 | 9.29 | 9.56 | 9.56 | 584,622.68 | 0.00 |
| 05/31/2024 | 9.70 | 9.71 | 9.54 | 9.65 | 9.65 | 158,862.79 | 16,730.00 |
| 05/30/2024 | 9.72 | 9.82 | 9.63 | 9.70 | 9.70 | 428,468.40 | 0.00 |
| 05/29/2024 | 9.64 | 9.75 | 9.57 | 9.66 | 9.66 | 436,834.86 | 0.00 |
| 05/28/2024 | 10.00 | 10.01 | 9.76 | 9.77 | 9.77 | 447,084.97 | 0.00 |
| 05/24/2024 | 9.90 | 9.98 | 9.84 | 9.94 | 9.94 | 322,718.61 | 32,634.00 |
| 05/23/2024 | 10.31 | 10.31 | 9.84 | 9.86 | 9.86 | 484,116.14 | 0.00 |
| 05/22/2024 | 10.35 | 10.41 | 10.16 | 10.26 | 10.26 | 436,165.66 | 0.00 |
| 05/21/2024 | 10.26 | 10.37 | 10.09 | 10.34 | 10.34 | 185,189.40 | 0.00 |
| 05/20/2024 | 10.38 | 10.45 | 10.19 | 10.28 | 10.28 | 1,346.03 | 0.00 |
| 05/17/2024 | 10.54 | 10.54 | 10.36 | 10.45 | 10.45 | 340,774.50 | 126,823.00 |
| 05/16/2024 | 10.62 | 10.66 | 10.41 | 10.44 | 10.44 | 226,533.42 | 0.00 |
| 05/15/2024 | 10.88 | 11.00 | 10.41 | 10.60 | 10.60 | 278,426.01 | 0.00 |
| 05/14/2024 | 11.26 | 11.29 | 11.12 | 11.23 | 11.23 | 544,273.18 | 0.00 |
| 05/13/2024 | 11.22 | 11.35 | 11.21 | 11.23 | 11.23 | 347,927.86 | 0.00 |
| 05/10/2024 | 11.17 | 11.19 | 11.08 | 11.12 | 11.12 | 366,092.64 | 32,922.00 |
| 05/09/2024 | 11.15 | 11.15 | 11.05 | 11.08 | 11.08 | 353,934.85 | 0.00 |
| 05/08/2024 | 10.99 | 11.22 | 10.88 | 11.19 | 11.19 | 2,248.19 | 0.00 |
| 05/07/2024 | 11.33 | 11.40 | 10.96 | 11.01 | 11.01 | 693,872.22 | 0.00 |
| 05/06/2024 | 11.31 | 11.48 | 11.27 | 11.33 | 11.33 | 27,815.15 | 0.00 |
| 05/03/2024 | 11.02 | 11.38 | 10.95 | 11.27 | 11.27 | 297,990.07 | 26,441.00 |
| 05/02/2024 | 10.88 | 10.89 | 10.76 | 10.85 | 10.85 | 242,660.25 | 0.00 |
| 05/01/2024 | 10.71 | 10.96 | 10.69 | 10.81 | 10.81 | 353,755.70 | 0.00 |
| 04/30/2024 | 10.79 | 11.00 | 10.77 | 10.81 | 10.81 | 12,879.56 | 0.00 |
| 04/29/2024 | 10.91 | 10.95 | 10.80 | 10.86 | 10.86 | 164,138.04 | 0.00 |
| 04/26/2024 | 10.85 | 10.94 | 10.81 | 10.84 | 10.84 | 464,082.08 | 42,812.00 |
| 04/25/2024 | 10.80 | 10.88 | 10.73 | 10.77 | 10.77 | 352,437.48 | 0.00 |
| 04/24/2024 | 11.12 | 11.19 | 10.93 | 10.95 | 10.95 | 506,961.46 | 0.00 |
| 04/23/2024 | 11.01 | 11.26 | 10.97 | 11.19 | 11.19 | 308,374.02 | 0.00 |
| 04/22/2024 | 10.91 | 11.01 | 10.79 | 10.98 | 10.98 | 365,171.18 | 0.00 |
| 04/19/2024 | 10.78 | 10.92 | 10.78 | 10.89 | 10.89 | 192,088.71 | 17,639.00 |
| 04/18/2024 | 10.65 | 10.80 | 10.64 | 10.76 | 10.76 | 458,322.20 | 0.00 |
| 04/17/2024 | 10.74 | 10.74 | 10.58 | 10.66 | 10.66 | 507,071.45 | 0.00 |
| 04/16/2024 | 10.82 | 10.82 | 10.51 | 10.64 | 10.64 | 688,626.89 | 0.00 |
| 04/15/2024 | 11.00 | 11.11 | 10.86 | 10.89 | 10.89 | 487,185.93 | 0.00 |
| 04/12/2024 | 11.18 | 11.18 | 10.90 | 11.02 | 11.02 | 557,964.83 | 50,655.00 |
| 04/11/2024 | 11.23 | 11.27 | 11.05 | 11.24 | 11.24 | 241,648.76 | 0.00 |
| 04/10/2024 | 11.05 | 11.23 | 11.04 | 11.14 | 11.14 | 424,599.82 | 0.00 |
| 04/09/2024 | 10.91 | 11.29 | 10.83 | 11.29 | 11.29 | 497,273.53 | 0.00 |
| 04/08/2024 | 10.71 | 10.88 | 10.62 | 10.85 | 10.85 | 362,483.28 | 0.00 |
| 04/05/2024 | 10.74 | 10.84 | 10.58 | 10.61 | 10.61 | 277,384.38 | 26,156.00 |
| 04/04/2024 | 11.10 | 11.10 | 10.76 | 10.76 | 10.76 | 628,801.83 | 0.00 |
| 04/03/2024 | 11.03 | 11.10 | 10.98 | 10.98 | 10.98 | 125,817.40 | 0.00 |
| 04/02/2024 | 11.11 | 11.17 | 10.94 | 11.08 | 11.08 | 515,818.13 | 0.00 |
| 04/01/2024 | 11.11 | 11.22 | 11.03 | 11.19 | 11.19 | 241,390.68 | 0.00 |
| 03/28/2024 | 11.03 | 11.20 | 11.01 | 11.14 | 11.14 | 639,803.62 | 57,433.00 |
| 03/27/2024 | 10.75 | 11.02 | 10.75 | 11.02 | 11.02 | 496,649.36 | 0.00 |
| 03/26/2024 | 10.79 | 10.99 | 10.75 | 10.75 | 10.75 | 380,023.25 | 0.00 |
| 03/25/2024 | 10.76 | 10.93 | 10.71 | 10.74 | 10.74 | 353,256.65 | 0.00 |
| 03/22/2024 | 11.21 | 11.21 | 10.78 | 10.78 | 10.78 | 304,858.40 | 28,280.00 |
| 03/21/2024 | 11.22 | 11.31 | 11.04 | 11.25 | 11.25 | 725,838.75 | 0.00 |
| 03/20/2024 | 11.08 | 11.22 | 10.85 | 11.14 | 11.14 | 198,648.40 | 0.00 |
| 03/19/2024 | 10.92 | 11.23 | 0.00 | 11.08 | 11.08 | 412,078.60 | 0.00 |
| 03/18/2024 | 11.36 | 11.47 | 10.87 | 10.92 | 10.92 | 129,402.00 | 0.00 |
| 03/15/2024 | 11.79 | 11.79 | 11.34 | 11.34 | 11.34 | 704,243.55 | 62,130.00 |
| 03/14/2024 | 11.88 | 11.88 | 11.28 | 11.83 | 11.83 | 616,531.85 | 0.00 |
| 03/13/2024 | 11.35 | 11.91 | 10.76 | 11.88 | 11.88 | 414,900.63 | 0.00 |
| 03/12/2024 | 11.60 | 11.95 | 11.58 | 11.95 | 11.95 | 669,080.50 | 0.00 |
| 03/11/2024 | 11.51 | 11.61 | 11.45 | 11.52 | 11.52 | 209,468.16 | 0.00 |
| 03/08/2024 | 11.58 | 11.63 | 11.39 | 11.47 | 11.47 | 283,114.01 | 24,683.00 |
| 03/07/2024 | 11.84 | 11.84 | 11.60 | 11.57 | 11.57 | 142,048.35 | 0.00 |
| 03/06/2024 | 11.66 | 11.99 | 11.66 | 11.79 | 11.79 | 398,321.28 | 0.00 |
| 03/05/2024 | 11.74 | 11.74 | 11.54 | 11.59 | 11.59 | 249,159.95 | 0.00 |
| 03/04/2024 | 11.80 | 11.91 | 11.65 | 11.75 | 11.75 | 226,218.06 | 0.00 |
| 03/01/2024 | 11.87 | 11.89 | 11.72 | 11.78 | 11.78 | 262,676.70 | 22,308.00 |
| 02/29/2024 | 12.09 | 12.13 | 11.77 | 11.87 | 11.87 | 200,549.94 | 0.00 |
| 02/28/2024 | 11.72 | 12.07 | 11.72 | 12.01 | 12.01 | 243,697.23 | 0.00 |
| 02/27/2024 | 11.73 | 11.86 | 11.60 | 11.78 | 11.78 | 475,094.23 | 0.00 |
| 02/26/2024 | 11.54 | 11.69 | 11.44 | 11.62 | 11.62 | 337,768.80 | 0.00 |
| 02/23/2024 | 11.68 | 11.70 | 11.40 | 11.54 | 11.54 | 250,302.60 | 21,690.00 |
| 02/22/2024 | 11.63 | 11.82 | 11.47 | 11.60 | 11.60 | 667,838.98 | 0.00 |
| 02/21/2024 | 11.56 | 11.74 | 11.47 | 11.66 | 11.66 | 158,389.46 | 0.00 |
| 02/20/2024 | 11.71 | 11.72 | 11.40 | 11.55 | 11.55 | 339,971.06 | 0.00 |
| 02/16/2024 | 11.82 | 11.87 | 11.74 | 11.78 | 11.78 | 311,545.66 | 26,447.00 |
| 02/15/2024 | 11.98 | 12.03 | 11.84 | 11.95 | 11.95 | 240,684.95 | 20,141.00 |
| 02/14/2024 | 12.09 | 12.12 | 11.96 | 11.98 | 11.98 | 131,887.82 | 11,009.00 |
| 02/13/2024 | 11.66 | 12.00 | 11.39 | 12.00 | 12.00 | 421,612.26 | 35,149.00 |
| 02/12/2024 | 12.04 | 12.11 | 11.95 | 11.97 | 11.97 | 145,734.75 | 12,175.00 |
| 02/09/2024 | 11.87 | 12.04 | 11.85 | 11.96 | 11.96 | 708,034.88 | 59,225.00 |
| 02/08/2024 | 11.96 | 11.96 | 11.76 | 11.89 | 11.89 | 314,417.68 | 26,455.00 |
| 02/07/2024 | 12.12 | 12.20 | 11.96 | 12.00 | 12.00 | 407,770.03 | 33,995.00 |
| 02/06/2024 | 12.21 | 12.46 | 12.14 | 12.15 | 12.15 | 723,678.30 | 59,562.00 |
| 02/05/2024 | 12.72 | 12.72 | 12.14 | 12.15 | 12.15 | 672,441.75 | 55,345.00 |
| 02/02/2024 | 12.80 | 12.98 | 12.57 | 12.75 | 12.75 | 15,791.06 | 1,239.00 |
| 02/01/2024 | 12.47 | 12.95 | 12.47 | 12.93 | 12.93 | 240,161.82 | 18,574.00 |
| 01/31/2024 | 12.39 | 12.68 | 12.31 | 12.47 | 12.47 | 511,594.22 | 41,026.00 |
| 01/30/2024 | 12.79 | 12.80 | 12.28 | 12.40 | 12.40 | 604,714.87 | 48,787.00 |
| 01/29/2024 | 12.85 | 12.90 | 12.46 | 12.90 | 12.90 | 644,296.16 | 0.00 |
| 01/26/2024 | 13.13 | 13.17 | 12.93 | 12.95 | 12.95 | 507,122.00 | 39,160.00 |
| 01/25/2024 | 12.77 | 13.04 | 12.67 | 13.03 | 13.03 | 724,963.14 | 55,638.00 |
| 01/24/2024 | 12.55 | 12.79 | 12.54 | 12.65 | 12.65 | 733,915.05 | 58,017.00 |
| 01/23/2024 | 12.30 | 12.47 | 12.30 | 12.42 | 12.42 | 214,195.32 | 17,246.00 |
| 01/22/2024 | 12.29 | 12.46 | 12.17 | 12.24 | 12.24 | 588,315.60 | 48,065.00 |
| 01/19/2024 | 12.14 | 12.25 | 11.99 | 12.23 | 12.23 | 394,368.58 | 32,246.00 |
| 01/18/2024 | 12.01 | 12.13 | 11.95 | 12.09 | 12.09 | 280,094.05 | 23,177.00 |
| 01/17/2024 | 11.78 | 12.04 | 11.78 | 12.02 | 12.02 | 342,509.90 | 28,495.00 |
| 01/16/2024 | 11.74 | 11.93 | 11.54 | 11.93 | 11.93 | 626,134.12 | 52,484.00 |
| 01/12/2024 | 12.10 | 12.15 | 11.86 | 11.88 | 11.88 | 251,594.64 | 21,178.00 |
| 01/11/2024 | 12.12 | 12.13 | 11.93 | 12.07 | 12.07 | 173,518.32 | 14,376.00 |
| 01/10/2024 | 12.07 | 12.09 | 11.98 | 12.06 | 12.06 | 232,987.14 | 19,319.00 |
| 01/09/2024 | 12.17 | 12.18 | 12.04 | 12.07 | 12.07 | 168,207.52 | 13,936.00 |
| 01/08/2024 | 12.14 | 12.29 | 12.10 | 12.29 | 12.29 | 236,545.63 | 19,247.00 |
| 01/05/2024 | 11.87 | 12.07 | 11.85 | 12.05 | 12.05 | 212,634.30 | 17,646.00 |
| 01/04/2024 | 12.06 | 12.06 | 11.89 | 11.90 | 11.90 | 183,188.60 | 15,394.00 |
| 01/03/2024 | 12.16 | 12.18 | 12.00 | 12.13 | 12.13 | 525,908.28 | 43,356.00 |
| 01/02/2024 | 12.55 | 12.55 | 12.17 | 12.19 | 12.19 | 536,140.58 | 43,982.00 |
| 12/29/2023 | 12.75 | 12.75 | 12.58 | 12.70 | 12.70 | 135,978.90 | 10,707.00 |
| 12/28/2023 | 12.75 | 12.98 | 12.75 | 12.81 | 12.81 | 497,796.60 | 38,860.00 |
| 12/27/2023 | 12.74 | 12.89 | 12.67 | 12.78 | 12.78 | 434,353.86 | 33,987.00 |
| 12/26/2023 | 12.72 | 12.72 | 12.64 | 12.66 | 12.66 | 148,337.22 | 11,717.00 |
| 12/22/2023 | 12.48 | 12.69 | 12.39 | 12.65 | 12.65 | 552,539.35 | 43,679.00 |
| 12/21/2023 | 12.27 | 12.33 | 12.21 | 12.33 | 12.33 | 494,137.08 | 40,076.00 |
| 12/20/2023 | 12.40 | 12.43 | 12.04 | 12.07 | 12.07 | 275,425.33 | 22,819.00 |
| 12/19/2023 | 12.41 | 12.55 | 12.29 | 12.32 | 12.32 | 516,060.16 | 41,888.00 |
| 12/18/2023 | 12.22 | 12.28 | 12.16 | 12.28 | 12.28 | 249,947.12 | 20,354.00 |
| 12/15/2023 | 12.28 | 12.31 | 12.12 | 12.17 | 12.17 | 467,559.23 | 38,419.00 |
| 12/14/2023 | 12.67 | 12.71 | 12.21 | 12.36 | 12.36 | 369,341.52 | 29,882.00 |
| 12/13/2023 | 12.20 | 12.59 | 12.00 | 12.53 | 12.53 | 725,385.38 | 57,915.00 |
| 12/12/2023 | 12.18 | 12.28 | 12.10 | 12.10 | 12.10 | 431,812.70 | 35,687.00 |
| 12/11/2023 | 12.21 | 12.30 | 11.92 | 12.18 | 12.18 | 501,389.70 | 41,165.00 |
| 12/08/2023 | 12.23 | 12.42 | 12.16 | 12.20 | 12.20 | 352,813.55 | 28,931.00 |
| 12/07/2023 | 12.21 | 12.34 | 12.13 | 12.30 | 12.30 | 240,772.50 | 19,575.00 |
| 12/06/2023 | 12.15 | 12.26 | 12.08 | 12.15 | 12.15 | 332,594.10 | 27,374.00 |
| 12/05/2023 | 11.95 | 12.24 | 11.85 | 12.11 | 12.11 | 557,205.26 | 46,031.00 |
| 12/04/2023 | 12.05 | 12.47 | 11.94 | 12.00 | 12.00 | 406,908.00 | 33,909.00 |
| 12/01/2023 | 11.75 | 12.15 | 11.74 | 12.12 | 12.12 | 1,708.92 | 141.00 |
| 11/30/2023 | 11.58 | 11.61 | 11.48 | 11.57 | 11.57 | 381,509.18 | 32,974.00 |
| 11/29/2023 | 11.50 | 11.69 | 11.44 | 11.60 | 11.60 | 422,139.17 | 36,407.00 |
| 11/28/2023 | 11.47 | 11.52 | 11.33 | 11.40 | 11.40 | 282,811.20 | 24,808.00 |
| 11/27/2023 | 11.64 | 11.88 | 11.47 | 11.50 | 11.50 | 523,988.08 | 45,584.00 |
| 11/24/2023 | 11.43 | 11.61 | 11.39 | 11.54 | 11.54 | 214,367.04 | 18,576.00 |
| 11/22/2023 | 11.55 | 11.55 | 11.36 | 11.45 | 11.45 | 391,029.87 | 34,166.00 |
| 11/21/2023 | 11.40 | 11.75 | 11.29 | 11.41 | 11.41 | 280,163.83 | 24,565.00 |
| 11/20/2023 | 11.70 | 11.89 | 11.37 | 11.40 | 11.40 | 69,414.60 | 6,089.00 |
| 11/17/2023 | 11.50 | 11.89 | 11.16 | 11.27 | 11.27 | 231,553.42 | 20,546.00 |
| 11/16/2023 | 10.54 | 11.58 | 0.00 | 11.46 | 11.46 | 211,230.20 | 18,440.00 |
| 11/15/2023 | 10.15 | 10.57 | 10.11 | 10.55 | 10.55 | 258,527.75 | 24,505.00 |
| 11/14/2023 | 9.87 | 10.12 | 9.87 | 10.12 | 10.12 | 316,437.66 | 31,284.00 |
| 11/13/2023 | 9.71 | 9.75 | 9.59 | 9.68 | 9.68 | 88,997.92 | 9,194.00 |
| 11/10/2023 | 9.73 | 9.74 | 9.66 | 9.74 | 9.74 | 108,396.46 | 11,129.00 |
| 11/09/2023 | 9.89 | 9.89 | 9.58 | 9.61 | 9.61 | 251,637.85 | 26,185.00 |
| 11/08/2023 | 9.94 | 9.95 | 9.81 | 9.83 | 9.83 | 40,293.17 | 4,099.00 |
| 11/07/2023 | 9.90 | 10.07 | 9.87 | 10.00 | 10.00 | 118,480.73 | 11,854.00 |
| 11/06/2023 | 9.95 | 10.10 | 0.00 | 9.90 | 9.90 | 239,003.83 | 24,154.00 |
| 11/03/2023 | 9.90 | 9.97 | 9.83 | 9.96 | 9.96 | 234,709.04 | 23,577.00 |
| 11/02/2023 | 9.54 | 9.90 | 9.51 | 9.79 | 9.79 | 405,697.60 | 41,440.00 |
| 11/01/2023 | 9.10 | 9.48 | 8.99 | 9.46 | 9.46 | 431,809.85 | 45,670.00 |
| 10/31/2023 | 9.30 | 9.42 | 8.96 | 9.02 | 9.02 | 353,051.82 | 39,141.00 |
| 10/30/2023 | 9.24 | 9.29 | 9.12 | 9.25 | 9.25 | 425,140.57 | 45,986.00 |
| 10/27/2023 | 9.31 | 9.34 | 9.09 | 9.11 | 9.11 | 207,685.05 | 22,810.00 |
| 10/26/2023 | 9.22 | 9.37 | 9.20 | 9.23 | 9.23 | 317,681.33 | 34,437.00 |
| 10/25/2023 | 9.26 | 9.36 | 9.20 | 9.21 | 9.21 | 108,830.72 | 11,823.00 |
| 10/24/2023 | 9.41 | 9.48 | 9.28 | 9.32 | 9.32 | 162,081.00 | 17,400.00 |
| 10/23/2023 | 9.16 | 9.51 | 9.10 | 9.34 | 9.34 | 384,275.28 | 41,165.00 |
| 10/20/2023 | 9.48 | 9.52 | 9.24 | 9.24 | 9.24 | 132,778.80 | 14,370.00 |
| 10/19/2023 | 9.65 | 9.81 | 9.48 | 9.54 | 9.54 | 319,412.97 | 33,499.00 |
| 10/18/2023 | 9.82 | 9.82 | 9.58 | 9.66 | 9.66 | 350,184.66 | 36,251.00 |
| 10/17/2023 | 9.67 | 9.92 | 9.67 | 9.88 | 9.88 | 200,030.48 | 20,246.00 |
| 10/16/2023 | 9.50 | 9.75 | 9.49 | 9.75 | 9.75 | 245,300.25 | 25,159.00 |
| 10/13/2023 | 9.49 | 9.57 | 9.35 | 9.44 | 9.44 | 517,953.20 | 54,897.00 |
| 10/12/2023 | 9.48 | 9.60 | 9.33 | 9.45 | 9.45 | 282,526.65 | 29,897.00 |
| 10/11/2023 | 9.30 | 9.53 | 9.30 | 9.50 | 9.50 | 231,971.00 | 24,418.00 |
| 10/10/2023 | 8.96 | 9.24 | 8.96 | 9.18 | 9.18 | 156,984.25 | 17,110.00 |
| 10/09/2023 | 8.85 | 9.00 | 8.70 | 8.89 | 8.89 | 219,939.29 | 24,754.00 |
| 10/06/2023 | 8.91 | 8.97 | 8.73 | 8.91 | 8.91 | 247,225.77 | 27,747.00 |
| 10/05/2023 | 8.83 | 9.06 | 8.83 | 9.01 | 9.01 | 243,855.65 | 27,065.00 |
| 10/04/2023 | 8.94 | 8.94 | 8.81 | 8.84 | 8.84 | 68,510.00 | 7,750.00 |
| 10/03/2023 | 9.25 | 9.25 | 8.93 | 8.93 | 8.93 | 285,867.16 | 32,012.00 |
| 10/02/2023 | 9.40 | 9.53 | 9.28 | 9.32 | 9.32 | 219,442.77 | 23,558.00 |
| 09/28/2023 | 9.28 | 9.51 | 9.28 | 9.43 | 9.43 | 309,026.90 | 32,788.00 |
| 09/27/2023 | 9.29 | 9.34 | 9.18 | 9.32 | 9.32 | 378,412.56 | 40,624.00 |
| 09/26/2023 | 9.42 | 9.43 | 9.16 | 9.16 | 9.16 | 469,834.72 | 51,292.00 |
| 09/25/2023 | 9.42 | 9.67 | 9.40 | 9.49 | 9.49 | 122,041.40 | 12,860.00 |
| 09/22/2023 | 9.70 | 9.71 | 9.53 | 9.55 | 9.55 | 281,109.80 | 29,451.00 |
| 09/21/2023 | 10.14 | 10.14 | 9.74 | 9.74 | 9.74 | 358,423.23 | 36,818.00 |
| 09/20/2023 | 10.26 | 10.43 | 10.23 | 10.24 | 10.24 | 192,929.75 | 18,850.00 |
| 09/19/2023 | 10.42 | 10.42 | 10.15 | 10.24 | 10.24 | 136,514.43 | 13,338.00 |
| 09/18/2023 | 10.25 | 10.41 | 10.17 | 10.41 | 10.41 | 207,153.15 | 19,909.00 |
| 09/15/2023 | 10.37 | 10.37 | 10.18 | 10.22 | 10.22 | 436,272.44 | 42,709.00 |
| 09/14/2023 | 10.30 | 10.49 | 10.28 | 10.37 | 10.37 | 270,754.53 | 26,122.00 |
| 09/13/2023 | 10.05 | 10.22 | 10.00 | 10.22 | 10.22 | 415,984.66 | 40,703.00 |
| 09/12/2023 | 9.68 | 9.94 | 9.68 | 9.93 | 9.93 | 222,054.66 | 22,362.00 |
| 09/11/2023 | 9.71 | 9.75 | 9.64 | 9.73 | 9.73 | 113,053.13 | 11,625.00 |
| 09/08/2023 | 9.67 | 9.67 | 9.54 | 9.56 | 9.56 | 191,701.97 | 20,063.00 |
| 09/07/2023 | 9.63 | 9.71 | 9.61 | 9.67 | 9.67 | 328,957.94 | 34,036.00 |
| 09/06/2023 | 9.72 | 9.74 | 9.65 | 9.67 | 9.67 | 271,721.81 | 28,114.00 |
| 09/05/2023 | 9.83 | 9.87 | 9.61 | 9.73 | 9.73 | 272,907.04 | 28,048.00 |
| 09/01/2023 | 10.02 | 10.02 | 9.76 | 9.91 | 9.91 | 176,358.53 | 17,805.00 |
| 08/31/2023 | 10.18 | 10.25 | 9.87 | 9.88 | 9.88 | 297,207.88 | 30,097.00 |
| 08/30/2023 | 10.21 | 10.27 | 10.18 | 10.22 | 10.22 | 449,884.40 | 44,020.00 |
| 08/29/2023 | 10.03 | 10.27 | 10.03 | 10.23 | 10.23 | 607,508.15 | 59,414.00 |
| 08/28/2023 | 10.01 | 10.13 | 10.01 | 10.11 | 10.11 | 223,421.55 | 22,110.00 |
| 08/25/2023 | 9.91 | 10.09 | 9.88 | 10.01 | 10.01 | 407,813.81 | 40,761.00 |
| 08/24/2023 | 10.35 | 10.36 | 9.97 | 10.00 | 10.00 | 412,093.85 | 41,230.00 |
| 08/23/2023 | 10.00 | 10.56 | 9.99 | 10.41 | 10.41 | 114,548.65 | 11,009.00 |
| 08/22/2023 | 10.02 | 10.09 | 9.95 | 9.99 | 9.99 | 452,686.86 | 45,314.00 |
| 08/21/2023 | 9.89 | 10.02 | 9.86 | 9.96 | 9.96 | 246,157.29 | 24,727.00 |
| 08/18/2023 | 9.75 | 9.98 | 9.54 | 9.92 | 9.92 | 536,421.33 | 54,102.00 |
| 08/17/2023 | 10.28 | 10.38 | 9.87 | 9.90 | 9.90 | 337,746.04 | 34,133.00 |
| 08/16/2023 | 10.64 | 10.74 | 10.59 | 10.60 | 10.60 | 352,908.86 | 33,309.00 |
| 08/14/2023 | 11.01 | 11.02 | 10.73 | 10.86 | 10.86 | 593,953.04 | 54,717.00 |
| 08/11/2023 | 10.86 | 11.08 | 10.86 | 11.08 | 11.08 | 174,787.00 | 15,775.00 |
| 08/10/2023 | 10.74 | 10.96 | 10.72 | 10.87 | 10.87 | 332,708.96 | 30,608.00 |
| 08/09/2023 | 10.80 | 10.81 | 10.47 | 10.55 | 10.55 | 272,377.35 | 25,830.00 |
| 08/08/2023 | 10.70 | 10.84 | 10.70 | 10.82 | 10.82 | 192,160.92 | 17,768.00 |
| 08/07/2023 | 10.83 | 10.89 | 10.71 | 10.79 | 10.79 | 268,136.67 | 24,862.00 |
| 08/03/2023 | 10.76 | 10.89 | 10.70 | 10.76 | 10.76 | 36,287.37 | 3,374.00 |
| 08/02/2023 | 11.01 | 11.02 | 10.66 | 10.80 | 10.80 | 502,377.71 | 46,538.00 |
| 08/01/2023 | 11.22 | 11.33 | 11.00 | 11.07 | 11.07 | 262,923.57 | 23,751.00 |
| 07/31/2023 | 11.24 | 11.33 | 11.17 | 11.30 | 11.30 | 349,396.00 | 30,920.00 |
| 07/28/2023 | 11.44 | 11.44 | 11.18 | 11.21 | 11.21 | 262,667.61 | 23,442.00 |
| 07/27/2023 | 11.30 | 11.46 | 11.26 | 11.31 | 11.31 | 171,052.44 | 15,124.00 |
| 07/26/2023 | 11.14 | 11.32 | 11.13 | 11.30 | 11.30 | 309,358.76 | 27,389.00 |
| 07/25/2023 | 11.16 | 11.21 | 11.05 | 11.12 | 11.12 | 513,354.80 | 46,165.00 |
| 07/24/2023 | 10.66 | 11.11 | 10.66 | 11.11 | 11.11 | 498,372.38 | 44,858.00 |
| 07/21/2023 | 10.58 | 10.61 | 10.50 | 10.59 | 10.59 | 345,208.61 | 32,613.00 |
| 07/20/2023 | 10.49 | 10.51 | 10.39 | 10.49 | 10.49 | 261,547.17 | 24,933.00 |
| 07/19/2023 | 10.54 | 10.65 | 10.40 | 10.51 | 10.51 | 282,742.08 | 26,915.00 |
| 07/18/2023 | 10.42 | 10.59 | 10.32 | 10.56 | 10.56 | 27,023.04 | 2,559.00 |
| 07/17/2023 | 10.34 | 10.49 | 10.33 | 10.42 | 10.42 | 431,743.41 | 41,454.00 |
| 07/14/2023 | 10.66 | 10.66 | 10.33 | 10.39 | 10.39 | 408,213.58 | 39,308.00 |
| 07/13/2023 | 10.47 | 10.81 | 10.43 | 10.69 | 10.69 | 10,599.52 | 992.00 |
| 07/12/2023 | 10.87 | 10.93 | 10.39 | 10.44 | 10.44 | 439,699.60 | 42,137.00 |
| 07/11/2023 | 10.75 | 10.75 | 10.44 | 10.72 | 10.72 | 329,604.12 | 30,761.00 |
| 07/10/2023 | 10.46 | 10.81 | 10.46 | 10.77 | 10.77 | 364,909.14 | 33,882.00 |
| 07/07/2023 | 10.18 | 10.50 | 10.18 | 10.50 | 10.50 | 121,227.75 | 11,551.00 |
| 07/06/2023 | 10.26 | 10.52 | 10.12 | 10.20 | 10.20 | 317,475.00 | 31,125.00 |
| 07/05/2023 | 10.13 | 10.33 | 10.13 | 10.32 | 10.32 | 479,111.12 | 46,448.00 |
| 07/03/2023 | 10.21 | 10.26 | 10.10 | 10.26 | 10.26 | 246,140.51 | 24,002.00 |
| 06/30/2023 | 10.11 | 10.30 | 10.11 | 10.26 | 10.26 | 665,621.29 | 64,907.00 |
| 06/29/2023 | 9.85 | 9.99 | 9.85 | 9.98 | 9.98 | 484,555.58 | 48,577.00 |
| 06/28/2023 | 10.03 | 10.03 | 9.81 | 9.82 | 9.82 | 636,738.31 | 64,874.00 |
| 06/27/2023 | 9.95 | 10.07 | 9.88 | 10.03 | 10.03 | 118,133.34 | 11,778.00 |
| 06/26/2023 | 9.95 | 10.15 | 9.74 | 9.97 | 9.97 | 628,299.43 | 63,019.00 |
| 06/23/2023 | 9.57 | 10.00 | 9.57 | 9.95 | 9.95 | 103,895.42 | 10,447.00 |
| 06/22/2023 | 9.48 | 9.81 | 9.44 | 9.68 | 9.68 | 303,893.92 | 31,394.00 |
| 06/21/2023 | 9.49 | 9.71 | 9.45 | 9.57 | 9.57 | 12,405.81 | 1,297.00 |
| 06/20/2023 | 9.10 | 9.54 | 9.10 | 9.46 | 9.46 | 567,940.56 | 60,036.00 |
| 06/16/2023 | 9.36 | 9.36 | 9.08 | 9.08 | 9.08 | 249,390.08 | 27,481.00 |
| 06/15/2023 | 9.20 | 9.36 | 9.20 | 9.31 | 9.31 | 538,610.62 | 57,884.00 |
| 06/14/2023 | 9.07 | 9.22 | 9.04 | 9.22 | 9.22 | 549,361.44 | 59,616.00 |
| 06/13/2023 | 9.06 | 9.11 | 9.02 | 9.05 | 9.05 | 583,972.34 | 64,563.00 |
| 06/12/2023 | 8.99 | 9.05 | 8.96 | 9.02 | 9.02 | 186,163.78 | 20,639.00 |
| 06/09/2023 | 9.01 | 9.06 | 8.96 | 9.01 | 9.01 | 231,329.45 | 25,689.00 |
| 06/08/2023 | 8.94 | 9.08 | 8.89 | 8.89 | 8.89 | 211,759.80 | 23,820.00 |