Cotizacion histórica de BYD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/09/2025 | 71.75 | 72.15 | 71.14 | 71.89 | 71.89 | 1,211,490.28 | 59,110.00 |
| 05/07/2025 | 69.56 | 71.15 | 69.01 | 70.96 | 70.96 | 3,178,298.40 | 44,814.00 |
| 05/06/2025 | 69.32 | 70.02 | 69.01 | 69.16 | 69.16 | 1,050,747.88 | 0.00 |
| 05/05/2025 | 70.13 | 71.00 | 70.12 | 70.12 | 70.12 | 1,786,096.64 | 0.00 |
| 05/02/2025 | 69.60 | 71.20 | 69.29 | 70.96 | 70.96 | 2,693,215.84 | 38,751.00 |
| 05/01/2025 | 69.58 | 70.05 | 69.14 | 69.14 | 69.14 | 1,945,323.04 | 0.00 |
| 04/30/2025 | 68.31 | 69.30 | 67.95 | 69.22 | 69.22 | 2,523,761.20 | 0.00 |
| 04/29/2025 | 68.84 | 69.49 | 68.42 | 69.18 | 69.18 | 2,634,651.12 | 0.00 |
| 04/28/2025 | 68.92 | 70.25 | 68.87 | 69.39 | 69.39 | 2,021,053.14 | 0.00 |
| 04/25/2025 | 68.53 | 71.79 | 68.52 | 68.99 | 68.99 | 1,342,407.42 | 51,423.00 |
| 04/24/2025 | 66.45 | 66.70 | 65.31 | 65.86 | 65.86 | 3,809,474.12 | 0.00 |
| 04/23/2025 | 67.53 | 68.84 | 66.04 | 66.41 | 66.41 | 2,277,929.41 | 0.00 |
| 04/22/2025 | 64.43 | 66.05 | 64.39 | 65.86 | 65.86 | 2,471,857.52 | 0.00 |
| 04/21/2025 | 64.20 | 64.46 | 63.32 | 63.83 | 63.83 | 2,165,646.08 | 0.00 |
| 04/17/2025 | 64.64 | 65.61 | 64.40 | 64.65 | 64.65 | 1,074,741.60 | 16,784.00 |
| 04/16/2025 | 64.86 | 65.34 | 63.85 | 64.87 | 64.87 | 1,964,004.12 | 0.00 |
| 04/15/2025 | 64.81 | 65.40 | 64.74 | 65.27 | 65.27 | 1,264,018.82 | 0.00 |
| 04/14/2025 | 65.40 | 65.40 | 63.48 | 64.71 | 64.71 | 1,773,118.71 | 0.00 |
| 04/11/2025 | 64.18 | 65.02 | 62.86 | 64.55 | 64.55 | 2,430,049.30 | 38,805.00 |
| 04/10/2025 | 65.96 | 66.54 | 63.51 | 64.29 | 64.29 | 3,299,105.64 | 0.00 |
| 04/09/2025 | 60.39 | 68.92 | 60.39 | 67.55 | 67.55 | 2,094,860.60 | 0.00 |
| 04/08/2025 | 63.18 | 64.02 | 60.20 | 60.59 | 60.59 | 3,454,902.39 | 0.00 |
| 04/07/2025 | 59.73 | 63.70 | 59.02 | 61.17 | 61.17 | 3,742,441.69 | 0.00 |
| 04/04/2025 | 60.81 | 62.62 | 59.82 | 61.83 | 61.83 | 2,979,896.85 | 55,071.00 |
| 04/03/2025 | 67.58 | 64.92 | 0.00 | 63.43 | 63.43 | 2,149,917.22 | 0.00 |
| 04/02/2025 | 64.98 | 68.00 | 64.98 | 67.55 | 67.55 | 1,564,593.10 | 0.00 |
| 04/01/2025 | 65.62 | 65.76 | 64.12 | 65.72 | 65.72 | 2,627,485.60 | 0.00 |
| 03/31/2025 | 65.13 | 66.18 | 64.30 | 65.73 | 65.73 | 2,216,875.71 | 0.00 |
| 03/28/2025 | 67.36 | 67.74 | 65.70 | 66.23 | 66.23 | 2,271,120.15 | 573,816.00 |
| 03/27/2025 | 68.08 | 68.50 | 67.37 | 67.84 | 67.84 | 1,192,423.68 | 0.00 |
| 03/26/2025 | 68.37 | 68.95 | 67.87 | 68.40 | 68.40 | 1,990,782.00 | 0.00 |
| 03/25/2025 | 69.50 | 69.55 | 67.84 | 68.25 | 68.25 | 1,387,249.50 | 0.00 |
| 03/24/2025 | 69.27 | 69.45 | 68.52 | 69.11 | 69.11 | 1,274,803.06 | 0.00 |
| 03/21/2025 | 66.80 | 68.04 | 66.71 | 68.03 | 68.03 | 1,843,749.06 | 27,225.00 |
| 03/20/2025 | 68.03 | 68.95 | 67.68 | 67.70 | 67.70 | 2,510,112.90 | 0.00 |
| 03/19/2025 | 68.13 | 69.42 | 68.03 | 69.20 | 69.20 | 2,574,378.40 | 0.00 |
| 03/18/2025 | 69.36 | 70.68 | 67.80 | 67.83 | 67.83 | 2,325,755.04 | 0.00 |
| 03/17/2025 | 68.29 | 69.94 | 68.29 | 69.39 | 69.39 | 365,060.79 | 0.00 |
| 03/14/2025 | 66.62 | 68.60 | 66.62 | 68.48 | 68.48 | 3,839,194.24 | 56,195.00 |
| 03/13/2025 | 67.38 | 67.58 | 65.51 | 65.89 | 65.89 | 3,074,295.62 | 0.00 |
| 03/12/2025 | 68.37 | 68.88 | 66.73 | 67.15 | 67.15 | 4,215,005.50 | 0.00 |
| 03/11/2025 | 66.09 | 67.88 | 65.46 | 67.46 | 67.46 | 4,080,655.40 | 0.00 |
| 03/10/2025 | 68.28 | 68.39 | 65.55 | 66.34 | 66.34 | 378,270.68 | 0.00 |
| 03/07/2025 | 71.30 | 71.47 | 67.36 | 69.02 | 69.02 | 1,807,495.76 | 26,656.00 |
| 03/06/2025 | 72.44 | 73.70 | 71.54 | 71.73 | 71.73 | 2,683,132.38 | 0.00 |
| 03/05/2025 | 72.46 | 73.69 | 72.20 | 73.27 | 73.27 | 2,580,129.78 | 0.00 |
| 03/04/2025 | 73.46 | 73.72 | 71.24 | 72.39 | 72.39 | 2,367,080.61 | 0.00 |
| 03/03/2025 | 76.87 | 77.36 | 73.80 | 74.18 | 74.18 | 2,406,918.46 | 0.00 |
| 02/28/2025 | 75.87 | 76.57 | 75.07 | 76.08 | 76.08 | 2,226,100.80 | 34,026.00 |
| 02/27/2025 | 76.15 | 76.86 | 75.69 | 75.76 | 75.76 | 2,060,747.76 | 0.00 |
| 02/26/2025 | 76.08 | 77.01 | 75.74 | 75.89 | 75.89 | 2,677,930.43 | 0.00 |
| 02/25/2025 | 76.66 | 77.13 | 75.29 | 75.39 | 75.39 | 2,266,675.74 | 0.00 |
| 02/24/2025 | 76.54 | 77.32 | 76.18 | 76.46 | 76.46 | 2,419,347.32 | 0.00 |
| 02/21/2025 | 79.93 | 79.93 | 76.60 | 76.88 | 76.88 | 2,006,875.52 | 36,413.00 |
| 02/20/2025 | 79.03 | 79.73 | 78.71 | 79.35 | 79.35 | 1,803,387.45 | 0.00 |
| 02/19/2025 | 78.86 | 80.00 | 78.48 | 79.50 | 79.50 | 1,736,121.00 | 0.00 |
| 02/18/2025 | 78.51 | 79.82 | 78.35 | 79.33 | 79.33 | 2,056,947.57 | 0.00 |
| 02/14/2025 | 78.39 | 78.85 | 78.08 | 78.41 | 78.41 | 2,273,184.31 | 29,049.00 |
| 02/13/2025 | 77.50 | 77.96 | 76.61 | 78.08 | 78.08 | 2,740,908.72 | 0.00 |
| 02/12/2025 | 77.55 | 78.59 | 76.76 | 76.82 | 76.82 | 3,356,395.38 | 0.00 |
| 02/11/2025 | 77.05 | 78.16 | 76.86 | 77.70 | 77.70 | 3,776,081.12 | 0.00 |
| 02/10/2025 | 77.38 | 78.33 | 77.19 | 77.70 | 77.70 | 3,378,076.00 | 0.00 |
| 02/07/2025 | 80.00 | 80.50 | 76.55 | 77.13 | 77.13 | 1,324,090.71 | 17,919.00 |
| 02/06/2025 | 76.59 | 78.53 | 76.53 | 78.45 | 78.45 | 5,010,260.40 | 0.00 |
| 02/05/2025 | 77.04 | 77.04 | 76.18 | 76.47 | 76.47 | 2,545,356.30 | 0.00 |
| 02/04/2025 | 76.88 | 77.02 | 76.22 | 76.76 | 76.76 | 2,089,427.40 | 0.00 |
| 02/03/2025 | 75.07 | 76.97 | 74.89 | 76.90 | 76.90 | 2,803,084.20 | 0.00 |
| 01/31/2025 | 77.80 | 78.00 | 76.29 | 76.43 | 76.43 | 1,498,410.15 | 19,657.00 |
| 01/30/2025 | 77.35 | 78.58 | 77.35 | 77.76 | 77.76 | 2,793,416.20 | 0.00 |
| 01/29/2025 | 77.15 | 77.50 | 76.29 | 76.56 | 76.56 | 2,396,981.79 | 0.00 |
| 01/28/2025 | 75.81 | 77.26 | 75.81 | 77.02 | 77.02 | 2,203,740.00 | 0.00 |
| 01/27/2025 | 75.05 | 76.12 | 75.01 | 76.00 | 76.00 | 1,669,349.44 | 0.00 |
| 01/24/2025 | 75.01 | 76.00 | 74.95 | 75.75 | 75.75 | 1,943,669.25 | 25,766.00 |
| 01/23/2025 | 75.33 | 76.13 | 75.09 | 75.46 | 75.46 | 1,941,908.05 | 0.00 |
| 01/22/2025 | 76.08 | 76.70 | 75.75 | 75.57 | 75.57 | 2,064,368.02 | 0.00 |
| 01/21/2025 | 75.04 | 76.49 | 75.04 | 76.17 | 76.17 | 2,432,187.80 | 0.00 |
| 01/17/2025 | 74.09 | 76.25 | 74.09 | 74.73 | 74.73 | 3,329,146.77 | 44,804.00 |
| 01/16/2025 | 73.34 | 74.30 | 73.32 | 73.90 | 73.90 | 2,052,644.10 | 0.00 |
| 01/15/2025 | 74.31 | 74.31 | 72.85 | 73.57 | 73.57 | 3,191,113.26 | 0.00 |
| 01/14/2025 | 72.19 | 72.97 | 71.98 | 72.62 | 72.62 | 2,707,337.88 | 0.00 |
| 01/13/2025 | 70.60 | 71.73 | 70.59 | 71.86 | 71.86 | 1,602,048.00 | 0.00 |
| 01/10/2025 | 71.11 | 71.28 | 70.23 | 70.85 | 70.85 | 2,336,137.05 | 33,166.00 |
| 01/09/2025 | 71.83 | 72.36 | 71.44 | 71.89 | 71.89 | 0.00 | 0.00 |
| 01/08/2025 | 71.83 | 72.36 | 71.44 | 71.89 | 71.89 | 1,791,602.19 | 0.00 |
| 01/07/2025 | 73.52 | 74.10 | 71.96 | 72.28 | 72.28 | 2,040,641.68 | 0.00 |
| 01/06/2025 | 74.83 | 74.83 | 73.33 | 73.41 | 73.41 | 2,497,574.59 | 0.00 |
| 01/03/2025 | 73.00 | 73.01 | 71.26 | 72.76 | 72.76 | 1,786,039.72 | 24,797.00 |
| 01/02/2025 | 72.83 | 73.04 | 71.50 | 71.74 | 71.74 | 1,832,346.20 | 0.00 |
| 12/31/2024 | 72.26 | 72.60 | 71.85 | 72.43 | 72.43 | 744,384.15 | 10,306.00 |
| 12/30/2024 | 71.74 | 72.42 | 71.20 | 72.06 | 72.06 | 1,047,509.19 | 0.00 |
| 12/27/2024 | 71.63 | 72.41 | 71.57 | 72.24 | 72.24 | 660,707.04 | 14,254.00 |
| 12/26/2024 | 71.20 | 72.28 | 71.20 | 72.13 | 72.13 | 2,267,509.23 | 0.00 |
| 12/24/2024 | 71.11 | 71.63 | 70.82 | 71.60 | 71.60 | 810,082.40 | 11,662.00 |
| 12/23/2024 | 70.89 | 71.02 | 70.36 | 71.04 | 71.04 | 1,355,672.23 | 0.00 |
| 12/20/2024 | 70.81 | 72.01 | 70.50 | 71.42 | 71.42 | 914,890.20 | 13,125.00 |
| 12/19/2024 | 71.72 | 72.27 | 70.96 | 71.20 | 71.20 | 2,922,033.45 | 0.00 |
| 12/18/2024 | 74.22 | 74.24 | 71.22 | 70.72 | 70.72 | 1,387,702.86 | 0.00 |
| 12/17/2024 | 74.50 | 74.53 | 72.90 | 73.80 | 73.80 | 1,352,763.50 | 0.00 |
| 12/16/2024 | 74.54 | 75.07 | 73.79 | 73.76 | 73.76 | 1,527,880.95 | 0.00 |
| 12/13/2024 | 74.58 | 74.96 | 74.24 | 74.75 | 74.75 | 1,231,805.25 | 16,528.00 |
| 12/12/2024 | 75.50 | 76.00 | 74.87 | 74.51 | 74.51 | 845,357.17 | 0.00 |
| 12/11/2024 | 75.22 | 75.71 | 74.97 | 75.65 | 75.65 | 1,361,738.79 | 0.00 |
| 12/10/2024 | 74.68 | 75.68 | 74.18 | 74.94 | 74.94 | 2,303,936.58 | 0.00 |
| 12/09/2024 | 75.77 | 76.00 | 74.50 | 74.69 | 74.69 | 2,012,113.60 | 0.00 |
| 12/06/2024 | 76.53 | 76.73 | 75.14 | 75.65 | 75.65 | 1,512,697.40 | 21,178.00 |
| 12/05/2024 | 74.90 | 75.20 | 74.70 | 74.69 | 74.69 | 1,175,282.95 | 0.00 |
| 12/04/2024 | 73.88 | 74.88 | 73.77 | 74.67 | 74.67 | 812,728.63 | 0.00 |
| 12/03/2024 | 75.05 | 75.20 | 73.04 | 74.02 | 74.02 | 1,836,647.64 | 0.00 |
| 12/02/2024 | 74.05 | 75.08 | 74.05 | 75.03 | 75.03 | 3,535,967.68 | 0.00 |
| 11/29/2024 | 73.67 | 74.55 | 73.67 | 73.93 | 73.93 | 776,191.07 | 13,623.00 |
| 11/27/2024 | 73.13 | 73.87 | 73.13 | 73.37 | 73.37 | 986,826.50 | 13,608.00 |
| 11/26/2024 | 73.03 | 73.19 | 72.53 | 73.02 | 73.02 | 1,024,812.72 | 0.00 |
| 11/25/2024 | 72.84 | 74.20 | 72.84 | 72.98 | 72.98 | 954,797.58 | 0.00 |
| 11/22/2024 | 71.22 | 72.46 | 71.22 | 72.41 | 72.41 | 1,329,520.01 | 18,900.00 |
| 11/21/2024 | 71.76 | 72.07 | 71.24 | 71.55 | 71.55 | 1,550,202.30 | 0.00 |
| 11/20/2024 | 71.27 | 71.50 | 70.63 | 71.75 | 71.75 | 1,582,903.30 | 0.00 |
| 11/19/2024 | 71.09 | 71.92 | 71.09 | 71.47 | 71.47 | 1,159,347.20 | 0.00 |
| 11/14/2024 | 73.59 | 73.70 | 72.97 | 73.08 | 73.08 | 959,564.70 | 0.00 |
| 11/13/2024 | 73.78 | 74.09 | 73.26 | 73.53 | 73.53 | 1,645,716.47 | 0.00 |
| 11/12/2024 | 74.00 | 74.36 | 73.28 | 73.81 | 73.81 | 1,438,704.68 | 0.00 |
| 11/11/2024 | 74.50 | 74.69 | 73.90 | 74.08 | 74.08 | 1,452,052.80 | 0.00 |
| 11/08/2024 | 72.23 | 73.74 | 72.23 | 73.54 | 73.54 | 2,043,676.60 | 27,884.00 |
| 11/07/2024 | 71.59 | 73.29 | 71.59 | 72.45 | 72.45 | 2,287,420.20 | 0.00 |
| 11/06/2024 | 68.92 | 72.94 | 0.00 | 71.59 | 71.59 | 2,760,798.80 | 0.00 |
| 11/05/2024 | 68.00 | 68.82 | 67.80 | 68.87 | 68.87 | 1,633,717.98 | 0.00 |
| 11/04/2024 | 68.00 | 69.02 | 67.73 | 68.32 | 68.32 | 978,248.50 | 0.00 |
| 11/01/2024 | 69.44 | 69.98 | 68.44 | 68.55 | 68.55 | 1,951,618.50 | 28,503.00 |
| 10/31/2024 | 70.35 | 70.36 | 69.05 | 69.29 | 69.29 | 1,862,930.94 | 0.00 |
| 10/30/2024 | 71.08 | 72.22 | 70.33 | 70.45 | 70.45 | 2,478,994.60 | 0.00 |
| 10/29/2024 | 71.37 | 72.01 | 70.99 | 71.47 | 71.47 | 3,296,323.13 | 0.00 |
| 10/28/2024 | 69.50 | 72.18 | 69.50 | 71.69 | 71.69 | 4,612,141.22 | 0.00 |
| 10/25/2024 | 64.31 | 70.50 | 0.00 | 69.25 | 69.25 | 2,081,239.50 | 38,937.00 |
| 10/24/2024 | 64.33 | 65.06 | 64.14 | 64.30 | 64.30 | 2,036,509.60 | 0.00 |
| 10/23/2024 | 64.02 | 64.42 | 63.36 | 64.00 | 64.00 | 1,207,936.00 | 0.00 |
| 10/22/2024 | 63.97 | 64.44 | 63.33 | 64.41 | 64.41 | 1,364,912.31 | 0.00 |
| 10/21/2024 | 64.70 | 64.70 | 63.55 | 63.82 | 63.82 | 2,136,183.04 | 0.00 |
| 10/18/2024 | 66.25 | 66.26 | 64.58 | 64.89 | 64.89 | 1,310,648.22 | 20,527.00 |
| 10/17/2024 | 65.32 | 66.09 | 65.32 | 66.08 | 66.08 | 1,125,455.48 | 0.00 |
| 10/16/2024 | 65.12 | 65.61 | 65.06 | 65.36 | 65.36 | 2,890,742.08 | 0.00 |
| 10/15/2024 | 64.10 | 64.94 | 64.10 | 64.18 | 64.18 | 1,425,758.70 | 0.00 |
| 10/14/2024 | 63.06 | 64.10 | 62.83 | 64.07 | 64.07 | 1,655,568.80 | 0.00 |
| 10/11/2024 | 62.62 | 63.73 | 62.62 | 63.29 | 63.29 | 1,508,263.99 | 23,867.00 |
| 10/10/2024 | 63.00 | 63.17 | 62.12 | 62.47 | 62.47 | 1,593,734.64 | 0.00 |
| 10/09/2024 | 62.90 | 63.92 | 62.90 | 63.20 | 63.20 | 1,616,213.60 | 0.00 |
| 10/08/2024 | 64.00 | 64.00 | 62.50 | 63.26 | 63.26 | 1,527,729.00 | 0.00 |
| 10/07/2024 | 64.82 | 65.00 | 64.15 | 64.56 | 64.56 | 794,991.84 | 0.00 |
| 10/04/2024 | 65.00 | 65.00 | 64.32 | 64.88 | 64.88 | 1,083,625.76 | 17,032.00 |
| 10/03/2024 | 63.47 | 64.04 | 63.20 | 64.02 | 64.02 | 619,777.62 | 0.00 |
| 10/02/2024 | 63.62 | 64.09 | 63.35 | 64.09 | 64.09 | 1,063,041.98 | 0.00 |
| 10/01/2024 | 64.67 | 64.67 | 63.38 | 63.90 | 63.90 | 1,453,213.80 | 0.00 |
| 09/30/2024 | 65.00 | 65.00 | 64.29 | 64.70 | 64.70 | 1,358,053.00 | 0.00 |
| 09/27/2024 | 65.52 | 65.84 | 64.89 | 65.43 | 65.43 | 1,051,983.54 | 16,708.00 |
| 09/26/2024 | 64.48 | 64.97 | 64.42 | 64.90 | 64.90 | 1,047,470.19 | 0.00 |
| 09/25/2024 | 64.21 | 64.45 | 63.93 | 63.95 | 63.95 | 1,099,300.50 | 0.00 |
| 09/24/2024 | 64.86 | 65.15 | 64.00 | 64.12 | 64.12 | 1,230,526.92 | 0.00 |
| 09/23/2024 | 64.19 | 64.57 | 63.95 | 64.29 | 64.29 | 2,065,701.99 | 0.00 |
| 09/20/2024 | 64.18 | 64.27 | 63.53 | 64.18 | 64.18 | 2,038,934.42 | 31,769.00 |
| 09/19/2024 | 64.27 | 64.46 | 63.68 | 64.11 | 64.11 | 1,723,725.57 | 0.00 |
| 09/18/2024 | 62.79 | 64.00 | 62.49 | 63.00 | 63.00 | 1,650,789.00 | 0.00 |
| 09/17/2024 | 62.44 | 62.93 | 62.01 | 62.61 | 62.61 | 1,684,960.32 | 0.00 |
| 09/16/2024 | 61.62 | 61.85 | 61.05 | 61.53 | 61.53 | 1,319,756.97 | 0.00 |
| 09/13/2024 | 60.22 | 61.75 | 60.22 | 61.22 | 61.22 | 1,696,834.74 | 27,719.00 |
| 09/12/2024 | 59.19 | 59.97 | 58.72 | 59.97 | 59.97 | 1,391,004.15 | 0.00 |
| 09/11/2024 | 58.97 | 59.06 | 57.71 | 58.91 | 58.91 | 2,511,686.76 | 0.00 |
| 09/10/2024 | 60.53 | 60.99 | 58.67 | 59.38 | 59.38 | 1,593,581.06 | 0.00 |
| 09/09/2024 | 60.00 | 60.99 | 60.00 | 60.29 | 60.29 | 1,603,171.39 | 0.00 |
| 09/06/2024 | 60.12 | 60.67 | 59.71 | 59.82 | 59.82 | 2,444,185.38 | 40,860.00 |
| 09/05/2024 | 61.93 | 61.93 | 59.58 | 59.87 | 59.87 | 2,100,359.34 | 0.00 |
| 09/04/2024 | 60.36 | 62.40 | 60.26 | 61.53 | 61.53 | 2,782,694.25 | 0.00 |
| 09/03/2024 | 59.45 | 59.97 | 58.93 | 59.33 | 59.33 | 1,122,879.58 | 0.00 |
| 08/30/2024 | 60.00 | 60.24 | 59.19 | 60.00 | 60.00 | 1,124,006.32 | 381,144.00 |
| 08/29/2024 | 59.78 | 60.62 | 59.62 | 59.93 | 59.93 | 817,984.57 | 0.00 |
| 08/28/2024 | 59.56 | 59.56 | 59.03 | 59.49 | 59.49 | 709,299.27 | 0.00 |
| 08/27/2024 | 59.66 | 60.08 | 59.39 | 59.89 | 59.89 | 409,048.70 | 0.00 |
| 08/26/2024 | 60.48 | 60.89 | 59.82 | 59.87 | 59.87 | 977,856.71 | 0.00 |
| 08/23/2024 | 58.95 | 60.17 | 58.95 | 60.03 | 60.03 | 1,685,102.13 | 28,072.00 |
| 08/22/2024 | 59.25 | 59.49 | 58.48 | 58.76 | 58.76 | 671,391.76 | 0.00 |
| 08/21/2024 | 58.82 | 59.17 | 58.65 | 59.10 | 59.10 | 1,318,402.80 | 0.00 |
| 08/20/2024 | 58.64 | 59.32 | 58.40 | 58.44 | 58.44 | 1,397,417.28 | 0.00 |
| 08/19/2024 | 58.22 | 59.02 | 58.22 | 58.74 | 58.74 | 1,893,777.60 | 0.00 |
| 08/16/2024 | 57.31 | 58.72 | 57.20 | 58.13 | 58.13 | 2,482,383.52 | 42,981.00 |
| 08/15/2024 | 57.40 | 58.00 | 57.12 | 57.57 | 57.57 | 2,020,016.16 | 0.00 |
| 08/14/2024 | 56.57 | 56.85 | 55.94 | 56.26 | 56.26 | 1,559,189.64 | 0.00 |
| 08/13/2024 | 56.07 | 56.64 | 56.07 | 56.33 | 56.33 | 2,148,707.85 | 0.00 |
| 08/12/2024 | 56.02 | 56.46 | 55.58 | 55.83 | 55.83 | 1,687,685.07 | 0.00 |
| 08/09/2024 | 56.44 | 56.87 | 55.75 | 55.87 | 55.87 | 1,253,834.54 | 22,546.00 |
| 08/08/2024 | 55.06 | 56.71 | 54.73 | 56.54 | 56.54 | 2,845,149.34 | 0.00 |
| 08/07/2024 | 55.66 | 56.12 | 54.60 | 54.65 | 54.65 | 1,567,382.54 | 0.00 |
| 08/06/2024 | 54.40 | 55.59 | 54.40 | 54.93 | 54.93 | 2,143,753.11 | 0.00 |
| 08/05/2024 | 53.21 | 54.81 | 52.76 | 54.16 | 54.16 | 3,403,793.52 | 0.00 |
| 08/02/2024 | 56.43 | 56.67 | 54.92 | 55.21 | 55.21 | 3,338,603.91 | 60,691.00 |
| 08/01/2024 | 60.97 | 60.97 | 57.67 | 57.69 | 57.69 | 3,299,983.38 | 0.00 |
| 07/31/2024 | 60.85 | 61.77 | 60.80 | 60.87 | 60.87 | 2,883,046.68 | 0.00 |
| 07/30/2024 | 61.77 | 62.06 | 60.74 | 60.93 | 60.93 | 2,677,690.71 | 0.00 |
| 07/29/2024 | 61.04 | 61.75 | 60.86 | 61.54 | 61.54 | 3,218,603.54 | 0.00 |
| 07/26/2024 | 63.50 | 63.50 | 60.01 | 61.06 | 61.06 | 3,710,066.66 | 80,768.00 |
| 07/25/2024 | 57.97 | 59.17 | 57.88 | 58.59 | 58.59 | 3,719,527.56 | 0.00 |
| 07/24/2024 | 59.35 | 59.56 | 57.52 | 57.77 | 57.77 | 2,049,968.45 | 0.00 |
| 07/23/2024 | 59.34 | 59.84 | 59.18 | 59.82 | 59.82 | 2,219,621.10 | 0.00 |
| 07/22/2024 | 59.47 | 59.77 | 59.05 | 59.66 | 59.66 | 3,084,302.68 | 0.00 |
| 07/19/2024 | 59.00 | 59.25 | 58.23 | 59.18 | 59.18 | 2,131,308.52 | 36,057.00 |
| 07/18/2024 | 58.58 | 59.60 | 58.44 | 58.52 | 58.52 | 2,123,983.40 | 0.00 |
| 07/17/2024 | 58.60 | 59.52 | 58.60 | 58.90 | 58.90 | 2,262,156.95 | 0.00 |
| 07/16/2024 | 58.02 | 59.08 | 58.02 | 58.94 | 58.94 | 3,533,330.06 | 0.00 |
| 07/15/2024 | 57.58 | 58.20 | 57.45 | 57.73 | 57.73 | 1,543,296.09 | 0.00 |
| 07/12/2024 | 56.89 | 57.54 | 56.86 | 57.35 | 57.35 | 2,322,158.85 | 41,042.00 |
| 07/11/2024 | 55.43 | 57.04 | 55.43 | 56.89 | 56.89 | 2,542,243.43 | 0.00 |
| 07/10/2024 | 54.62 | 55.18 | 54.26 | 55.10 | 55.10 | 2,414,373.09 | 0.00 |
| 07/09/2024 | 54.42 | 55.08 | 54.38 | 54.39 | 54.39 | 1,175,041.56 | 0.00 |
| 07/08/2024 | 54.36 | 55.26 | 54.36 | 54.56 | 54.56 | 1,628,997.92 | 0.00 |
| 07/05/2024 | 53.75 | 54.33 | 53.68 | 54.12 | 54.12 | 1,778,762.04 | 37,662.00 |
| 07/03/2024 | 54.06 | 54.81 | 53.97 | 53.98 | 53.98 | 590,217.32 | 10,935.00 |
| 07/02/2024 | 54.41 | 54.41 | 53.70 | 53.82 | 53.82 | 1,111,060.08 | 0.00 |
| 07/01/2024 | 55.11 | 55.54 | 53.39 | 53.79 | 53.79 | 2,191,081.86 | 0.00 |
| 06/28/2024 | 55.74 | 55.92 | 54.10 | 55.05 | 55.05 | 2,676,861.30 | 48,912.00 |
| 06/27/2024 | 54.71 | 55.40 | 54.61 | 55.34 | 55.34 | 3,018,907.68 | 0.00 |
| 06/26/2024 | 53.61 | 54.83 | 53.61 | 54.54 | 54.54 | 2,391,524.46 | 0.00 |
| 06/25/2024 | 54.53 | 54.55 | 53.48 | 53.98 | 53.98 | 2,603,239.48 | 0.00 |
| 06/24/2024 | 53.86 | 55.67 | 53.69 | 54.70 | 54.70 | 24,505.60 | 0.00 |
| 06/21/2024 | 52.86 | 53.99 | 52.86 | 53.78 | 53.78 | 1,895,622.52 | 35,260.00 |
| 06/20/2024 | 53.64 | 55.64 | 51.90 | 52.45 | 52.45 | 279,978.10 | 0.00 |
| 06/18/2024 | 54.50 | 54.83 | 53.63 | 53.68 | 53.68 | 1,876,008.64 | 34,955.00 |
| 06/17/2024 | 53.43 | 54.70 | 53.32 | 54.49 | 54.49 | 1,591,543.92 | 0.00 |
| 06/14/2024 | 53.90 | 54.16 | 53.18 | 53.70 | 53.70 | 2,012,300.10 | 392,986.00 |
| 06/13/2024 | 54.37 | 54.72 | 53.98 | 54.56 | 54.56 | 2,157,432.03 | 39,660.00 |
| 06/12/2024 | 53.58 | 54.63 | 53.58 | 54.46 | 54.46 | 101,840.20 | 0.00 |
| 06/11/2024 | 52.17 | 53.05 | 51.67 | 52.87 | 52.87 | 1,578,222.37 | 0.00 |
| 06/10/2024 | 52.35 | 52.77 | 52.17 | 52.42 | 52.42 | 2,200,014.98 | 0.00 |
| 06/07/2024 | 52.97 | 53.44 | 52.72 | 53.01 | 53.01 | 1,475,957.43 | 27,849.00 |
| 06/06/2024 | 53.24 | 53.64 | 53.02 | 53.35 | 53.35 | 1,494,280.15 | 0.00 |
| 06/05/2024 | 54.03 | 54.10 | 53.00 | 53.39 | 53.39 | 1,711,309.67 | 0.00 |
| 06/04/2024 | 53.71 | 54.10 | 53.38 | 54.00 | 54.00 | 2,937,975.94 | 0.00 |
| 06/03/2024 | 53.72 | 54.03 | 52.80 | 53.99 | 53.99 | 1,829,991.05 | 0.00 |
| 05/31/2024 | 51.67 | 53.43 | 51.65 | 53.30 | 53.30 | 24,731.20 | 752.00 |
| 05/30/2024 | 51.00 | 51.44 | 50.80 | 51.25 | 51.25 | 2,148,400.00 | 0.00 |
| 05/29/2024 | 49.74 | 50.62 | 49.34 | 50.57 | 50.57 | 3,220,752.73 | 0.00 |
| 05/28/2024 | 51.76 | 51.76 | 50.18 | 50.31 | 50.31 | 2,299,670.10 | 0.00 |
| 05/24/2024 | 51.98 | 51.98 | 51.51 | 51.75 | 51.75 | 2,433,388.50 | 47,062.00 |
| 05/23/2024 | 53.47 | 53.47 | 51.50 | 51.55 | 51.55 | 3,556.95 | 0.00 |
| 05/22/2024 | 55.04 | 55.11 | 53.31 | 53.34 | 53.34 | 2,494,338.42 | 0.00 |
| 05/21/2024 | 55.04 | 55.36 | 54.70 | 55.14 | 55.14 | 1,396,696.20 | 0.00 |
| 05/20/2024 | 55.15 | 55.28 | 54.45 | 55.11 | 55.11 | 2,181,529.35 | 0.00 |
| 05/17/2024 | 54.99 | 55.26 | 54.72 | 55.05 | 55.05 | 2,939,394.75 | 158,921.00 |
| 05/16/2024 | 55.43 | 56.07 | 55.02 | 55.04 | 55.04 | 2,145,514.24 | 0.00 |
| 05/15/2024 | 55.34 | 55.81 | 55.00 | 55.40 | 55.40 | 2,692,717.00 | 0.00 |
| 05/14/2024 | 55.04 | 55.18 | 54.11 | 55.01 | 55.01 | 3,130,564.09 | 0.00 |
| 05/13/2024 | 55.16 | 55.38 | 54.46 | 54.63 | 54.63 | 2,429,723.88 | 0.00 |
| 05/10/2024 | 54.18 | 54.45 | 53.89 | 53.93 | 53.93 | 1,295,668.25 | 24,025.00 |
| 05/09/2024 | 53.44 | 54.45 | 53.13 | 54.14 | 54.14 | 3,544,004.40 | 0.00 |
| 05/08/2024 | 54.12 | 54.32 | 53.10 | 53.11 | 53.11 | 2,574,347.92 | 0.00 |
| 05/07/2024 | 54.90 | 55.01 | 54.30 | 54.53 | 54.53 | 1,680,614.60 | 0.00 |
| 05/06/2024 | 54.70 | 55.18 | 54.55 | 54.93 | 54.93 | 2,127,054.39 | 0.00 |
| 05/03/2024 | 54.94 | 54.98 | 53.84 | 54.09 | 54.09 | 2,178,582.93 | 40,277.00 |
| 05/02/2024 | 54.42 | 54.42 | 53.24 | 54.22 | 54.22 | 2,253,816.96 | 0.00 |
| 05/01/2024 | 52.74 | 54.20 | 52.62 | 53.35 | 53.35 | 2,775,907.20 | 0.00 |
| 04/30/2024 | 53.61 | 54.27 | 52.57 | 53.53 | 53.53 | 3,246,219.79 | 0.00 |
| 04/29/2024 | 53.23 | 54.85 | 53.23 | 53.90 | 53.90 | 1,899,759.40 | 0.00 |
| 04/26/2024 | 54.14 | 54.99 | 52.52 | 53.18 | 53.18 | 1,387,040.76 | 26,082.00 |
| 04/25/2024 | 63.43 | 63.56 | 62.79 | 62.87 | 62.87 | 2,511,342.15 | 0.00 |
| 04/24/2024 | 63.67 | 63.94 | 63.09 | 63.60 | 63.60 | 1,392,776.40 | 0.00 |
| 04/23/2024 | 63.76 | 64.05 | 63.61 | 63.62 | 63.62 | 1,567,342.32 | 0.00 |
| 04/22/2024 | 63.09 | 63.74 | 62.89 | 63.26 | 63.26 | 1,773,304.32 | 0.00 |
| 04/19/2024 | 62.91 | 63.36 | 62.52 | 62.68 | 62.68 | 2,580,034.16 | 41,162.00 |
| 04/18/2024 | 63.72 | 63.87 | 62.84 | 62.91 | 62.91 | 2,432,478.06 | 0.00 |
| 04/17/2024 | 65.34 | 65.34 | 63.67 | 63.74 | 63.74 | 3,402,887.38 | 0.00 |
| 04/16/2024 | 64.28 | 65.06 | 64.03 | 64.72 | 64.72 | 1,608,227.28 | 0.00 |
| 04/15/2024 | 65.00 | 65.70 | 64.43 | 64.58 | 64.58 | 2,171,502.50 | 0.00 |
| 04/12/2024 | 64.87 | 65.06 | 64.24 | 64.36 | 64.36 | 1,922,433.20 | 29,870.00 |
| 04/11/2024 | 65.06 | 65.61 | 64.46 | 65.48 | 65.48 | 2,690,171.33 | 0.00 |
| 04/10/2024 | 65.64 | 65.80 | 64.81 | 65.16 | 65.16 | 942,539.40 | 0.00 |
| 04/09/2024 | 66.19 | 66.98 | 66.00 | 66.66 | 66.66 | 1,140,352.62 | 0.00 |
| 04/08/2024 | 66.56 | 66.75 | 65.84 | 65.90 | 65.90 | 2,039,143.70 | 0.00 |
| 04/05/2024 | 65.72 | 66.36 | 65.70 | 66.21 | 66.21 | 1,512,387.02 | 22,844.00 |
| 04/04/2024 | 67.41 | 67.56 | 65.36 | 65.57 | 65.57 | 1,575,658.08 | 0.00 |
| 04/03/2024 | 66.50 | 67.48 | 66.50 | 66.96 | 66.96 | 2,142,024.36 | 0.00 |
| 04/02/2024 | 66.84 | 67.11 | 66.38 | 66.72 | 66.72 | 2,492,459.04 | 0.00 |
| 04/01/2024 | 67.63 | 68.46 | 67.63 | 67.73 | 67.73 | 2,921,398.09 | 0.00 |
| 03/28/2024 | 66.57 | 67.73 | 66.57 | 67.27 | 67.27 | 1,981,236.04 | 29,452.00 |
| 03/27/2024 | 66.00 | 66.47 | 65.87 | 66.42 | 66.42 | 2,023,930.71 | 0.00 |
| 03/26/2024 | 64.32 | 65.64 | 64.32 | 65.64 | 65.64 | 2,078,753.16 | 0.00 |
| 03/25/2024 | 63.35 | 63.82 | 63.27 | 63.29 | 63.29 | 1,010,298.27 | 0.00 |
| 03/22/2024 | 63.73 | 63.78 | 62.78 | 63.15 | 63.15 | 1,559,805.00 | 24,700.00 |
| 03/21/2024 | 64.15 | 64.34 | 63.64 | 63.76 | 63.76 | 1,720,436.08 | 0.00 |
| 03/20/2024 | 62.60 | 63.72 | 62.60 | 63.67 | 63.67 | 2,283,651.89 | 0.00 |
| 03/19/2024 | 62.07 | 63.06 | 62.07 | 62.62 | 62.62 | 1,872,212.76 | 0.00 |
| 03/18/2024 | 61.63 | 62.63 | 61.63 | 62.07 | 62.07 | 2,632,735.24 | 0.00 |
| 03/15/2024 | 61.50 | 62.37 | 61.36 | 61.65 | 61.65 | 3,855,036.15 | 62,531.00 |
| 03/14/2024 | 62.43 | 62.87 | 61.60 | 61.82 | 61.82 | 2,688,428.16 | 0.00 |
| 03/13/2024 | 63.37 | 63.79 | 62.75 | 62.90 | 62.90 | 3,808,783.70 | 0.00 |
| 03/12/2024 | 63.31 | 63.60 | 62.98 | 63.21 | 63.21 | 3,552,275.58 | 0.00 |
| 03/11/2024 | 62.89 | 63.98 | 62.89 | 63.39 | 63.39 | 2,127,938.91 | 0.00 |
| 03/08/2024 | 64.08 | 64.51 | 63.02 | 63.17 | 63.17 | 2,468,999.45 | 39,085.00 |
| 03/07/2024 | 63.32 | 64.04 | 63.32 | 63.86 | 63.86 | 2,310,302.94 | 0.00 |
| 03/06/2024 | 63.92 | 63.92 | 62.65 | 63.01 | 63.01 | 1,175,784.12 | 0.00 |
| 03/05/2024 | 63.33 | 64.35 | 63.26 | 63.49 | 63.49 | 2,809,437.66 | 0.00 |
| 03/04/2024 | 64.61 | 64.69 | 63.42 | 63.58 | 63.58 | 1,410,778.72 | 0.00 |
| 03/01/2024 | 65.38 | 65.59 | 63.96 | 64.82 | 64.82 | 2,476,124.00 | 38,200.00 |
| 02/29/2024 | 64.86 | 66.32 | 64.58 | 66.17 | 66.17 | 1,785,851.55 | 0.00 |
| 02/28/2024 | 63.05 | 64.27 | 63.05 | 64.00 | 64.00 | 1,847,846.57 | 0.00 |
| 02/27/2024 | 63.76 | 64.25 | 63.42 | 63.50 | 63.50 | 863,944.47 | 0.00 |
| 02/26/2024 | 64.11 | 64.24 | 63.07 | 63.25 | 63.25 | 1,203,775.44 | 0.00 |
| 02/23/2024 | 63.76 | 64.77 | 63.71 | 64.34 | 64.34 | 1,408,659.96 | 21,894.00 |
| 02/22/2024 | 63.25 | 64.04 | 63.19 | 63.79 | 63.79 | 1,993,972.50 | 0.00 |
| 02/21/2024 | 61.94 | 62.51 | 61.84 | 62.65 | 62.65 | 1,356,736.00 | 0.00 |
| 02/20/2024 | 62.68 | 62.83 | 62.05 | 62.15 | 62.15 | 2,406,162.22 | 0.00 |
| 02/16/2024 | 63.88 | 64.36 | 63.73 | 63.73 | 63.73 | 1,360,380.58 | 21,346.00 |
| 02/15/2024 | 64.76 | 65.14 | 64.42 | 64.71 | 64.71 | 2,705,525.10 | 41,810.00 |
| 02/14/2024 | 65.32 | 65.32 | 64.50 | 64.87 | 64.87 | 2,190,465.29 | 33,767.00 |
| 02/13/2024 | 65.00 | 65.39 | 64.26 | 64.49 | 64.49 | 1,664,099.96 | 25,804.00 |
| 02/12/2024 | 65.20 | 66.95 | 65.13 | 66.58 | 66.58 | 1,729,948.14 | 25,983.00 |
| 02/09/2024 | 66.83 | 68.00 | 64.61 | 67.57 | 67.57 | 3,924,060.18 | 58,074.00 |
| 02/08/2024 | 64.70 | 65.78 | 64.70 | 65.48 | 65.48 | 2,242,690.00 | 34,250.00 |
| 02/07/2024 | 64.09 | 64.30 | 63.65 | 64.13 | 64.13 | 1,289,269.52 | 20,104.00 |
| 02/06/2024 | 63.40 | 64.57 | 63.40 | 63.86 | 63.86 | 1,182,687.20 | 18,520.00 |
| 02/05/2024 | 63.54 | 63.87 | 62.95 | 63.85 | 63.85 | 1,629,132.75 | 25,515.00 |
| 02/02/2024 | 64.01 | 64.51 | 63.44 | 64.31 | 64.31 | 1,056,098.82 | 16,422.00 |
| 02/01/2024 | 63.98 | 64.65 | 63.48 | 64.44 | 64.44 | 1,225,262.16 | 19,014.00 |
| 01/31/2024 | 64.29 | 64.73 | 63.58 | 63.79 | 63.79 | 1,002,906.38 | 15,722.00 |
| 01/30/2024 | 64.47 | 64.78 | 64.28 | 64.72 | 64.72 | 1,859,858.64 | 28,737.00 |
| 01/29/2024 | 64.59 | 64.75 | 64.04 | 64.46 | 64.46 | 978,217.56 | 0.00 |
| 01/26/2024 | 64.29 | 64.47 | 64.03 | 64.23 | 64.23 | 1,645,251.45 | 25,615.00 |
| 01/25/2024 | 64.11 | 64.11 | 63.61 | 63.82 | 63.82 | 2,009,883.26 | 31,493.00 |
| 01/24/2024 | 65.15 | 65.15 | 63.41 | 63.43 | 63.43 | 1,194,069.75 | 18,825.00 |
| 01/23/2024 | 64.79 | 65.25 | 64.31 | 64.46 | 64.46 | 1,139,201.58 | 17,673.00 |
| 01/22/2024 | 64.45 | 64.84 | 64.13 | 64.26 | 64.26 | 1,284,107.58 | 19,983.00 |
| 01/19/2024 | 63.94 | 64.38 | 63.47 | 64.11 | 64.11 | 2,584,722.87 | 40,317.00 |
| 01/18/2024 | 62.71 | 63.62 | 62.71 | 63.52 | 63.52 | 1,662,254.88 | 26,169.00 |
| 01/17/2024 | 62.06 | 62.43 | 61.72 | 61.97 | 61.97 | 1,478,356.32 | 23,856.00 |
| 01/16/2024 | 61.99 | 62.91 | 61.99 | 62.91 | 62.91 | 1,994,876.10 | 31,710.00 |
| 01/12/2024 | 62.84 | 63.00 | 62.11 | 62.23 | 62.23 | 1,745,987.11 | 28,057.00 |
| 01/11/2024 | 62.25 | 62.71 | 61.84 | 62.60 | 62.60 | 1,541,963.20 | 24,632.00 |
| 01/10/2024 | 62.52 | 62.65 | 61.97 | 62.50 | 62.50 | 2,432,062.50 | 38,913.00 |
| 01/09/2024 | 62.77 | 62.88 | 62.08 | 62.36 | 62.36 | 2,395,684.12 | 38,417.00 |
| 01/08/2024 | 62.46 | 63.77 | 62.18 | 63.70 | 63.70 | 1,624,923.30 | 25,509.00 |
| 01/05/2024 | 60.85 | 62.60 | 60.57 | 62.27 | 62.27 | 2,189,662.28 | 35,164.00 |
| 01/04/2024 | 61.13 | 62.16 | 61.13 | 61.87 | 61.87 | 1,762,614.43 | 28,489.00 |
| 01/03/2024 | 62.99 | 63.08 | 61.42 | 61.59 | 61.59 | 3,042,546.00 | 49,400.00 |
| 01/02/2024 | 62.13 | 64.08 | 62.10 | 63.37 | 63.37 | 2,146,848.86 | 33,878.00 |
| 12/29/2023 | 63.05 | 63.17 | 62.26 | 62.69 | 62.69 | 1,509,951.34 | 24,086.00 |
| 12/28/2023 | 62.84 | 63.20 | 62.61 | 62.77 | 62.77 | 1,379,433.52 | 21,976.00 |
| 12/27/2023 | 62.41 | 62.94 | 61.90 | 62.90 | 62.90 | 2,061,736.20 | 32,778.00 |
| 12/26/2023 | 62.20 | 62.50 | 62.01 | 62.43 | 62.43 | 898,305.27 | 14,389.00 |
| 12/22/2023 | 61.85 | 62.50 | 61.85 | 62.23 | 62.23 | 2,039,339.33 | 32,771.00 |
| 12/21/2023 | 61.76 | 61.98 | 61.16 | 61.82 | 61.82 | 2,079,315.70 | 33,635.00 |
| 12/20/2023 | 63.03 | 63.09 | 61.29 | 61.37 | 61.37 | 2,276,949.74 | 37,102.00 |
| 12/19/2023 | 62.12 | 63.14 | 61.97 | 63.04 | 63.04 | 2,185,092.48 | 34,662.00 |
| 12/18/2023 | 61.56 | 61.76 | 61.16 | 61.55 | 61.55 | 2,313,722.73 | 37,594.00 |
| 12/15/2023 | 61.20 | 62.13 | 61.18 | 61.53 | 61.53 | 3,193,837.71 | 51,907.00 |
| 12/14/2023 | 62.27 | 63.58 | 61.93 | 62.07 | 62.07 | 3,775,097.40 | 60,820.00 |
| 12/13/2023 | 60.49 | 60.96 | 59.19 | 60.90 | 60.90 | 140,557.20 | 2,308.00 |
| 12/12/2023 | 60.51 | 60.60 | 60.06 | 60.39 | 60.39 | 3,822,626.61 | 63,299.00 |
| 12/11/2023 | 59.69 | 60.92 | 59.69 | 60.61 | 60.61 | 2,433,127.84 | 40,144.00 |
| 12/08/2023 | 58.98 | 59.80 | 58.83 | 59.80 | 59.80 | 2,949,575.20 | 49,324.00 |
| 12/07/2023 | 59.20 | 59.57 | 58.78 | 58.87 | 58.87 | 13,010.27 | 221.00 |
| 12/06/2023 | 59.00 | 60.01 | 58.88 | 58.90 | 58.90 | 2,315,300.10 | 39,309.00 |
| 12/05/2023 | 59.97 | 59.99 | 59.03 | 59.06 | 59.06 | 2,703,412.44 | 45,774.00 |
| 12/04/2023 | 60.71 | 61.58 | 60.18 | 60.18 | 60.18 | 2,020,242.60 | 33,570.00 |
| 12/01/2023 | 59.23 | 60.76 | 59.23 | 60.72 | 60.72 | 2,640,409.20 | 43,485.00 |
| 11/30/2023 | 59.03 | 59.69 | 58.71 | 58.90 | 58.90 | 2,561,030.90 | 43,481.00 |
| 11/29/2023 | 58.81 | 59.35 | 58.75 | 58.86 | 58.86 | 2,417,203.62 | 41,067.00 |
| 11/28/2023 | 58.49 | 58.86 | 58.22 | 58.38 | 58.38 | 1,354,591.14 | 23,203.00 |
| 11/27/2023 | 58.88 | 59.25 | 58.59 | 58.70 | 58.70 | 1,630,803.40 | 27,782.00 |
| 11/24/2023 | 59.05 | 59.74 | 59.05 | 59.23 | 59.23 | 740,375.00 | 12,500.00 |
| 11/22/2023 | 59.24 | 59.57 | 59.14 | 59.34 | 59.34 | 782,872.62 | 13,193.00 |
| 11/21/2023 | 58.63 | 58.95 | 58.23 | 58.85 | 58.85 | 1,135,451.90 | 19,294.00 |
| 11/20/2023 | 58.90 | 59.00 | 58.35 | 58.90 | 58.90 | 2,394,991.80 | 40,662.00 |
| 11/17/2023 | 60.00 | 60.00 | 58.89 | 58.89 | 58.89 | 3,785,213.64 | 64,276.00 |
| 11/16/2023 | 59.42 | 59.87 | 59.25 | 59.62 | 59.62 | 3,237,544.86 | 54,303.00 |
| 11/15/2023 | 58.52 | 59.70 | 58.52 | 59.58 | 59.58 | 2,477,336.40 | 41,580.00 |
| 11/14/2023 | 57.83 | 59.05 | 57.75 | 58.67 | 58.67 | 3,313,798.94 | 56,482.00 |
| 11/13/2023 | 56.85 | 56.98 | 56.37 | 56.42 | 56.42 | 1,610,170.38 | 28,539.00 |
| 11/10/2023 | 56.05 | 57.38 | 55.83 | 57.38 | 57.38 | 1,708,087.84 | 29,768.00 |
| 11/09/2023 | 57.23 | 57.23 | 56.20 | 56.36 | 56.36 | 1,623,449.80 | 28,805.00 |
| 11/08/2023 | 57.88 | 58.12 | 56.53 | 56.57 | 56.57 | 1,977,517.49 | 34,957.00 |
| 11/07/2023 | 57.53 | 57.63 | 57.06 | 57.58 | 57.58 | 1,222,653.72 | 21,234.00 |
| 11/06/2023 | 57.61 | 57.98 | 0.00 | 57.55 | 57.55 | 1,606,508.25 | 27,915.00 |
| 11/03/2023 | 57.09 | 58.08 | 57.09 | 57.64 | 57.64 | 2,223,117.16 | 38,569.00 |
| 11/02/2023 | 55.44 | 56.23 | 54.93 | 56.22 | 56.22 | 1,968,374.64 | 35,012.00 |
| 11/01/2023 | 55.45 | 55.45 | 54.45 | 54.75 | 54.75 | 2,739,416.25 | 50,035.00 |
| 10/31/2023 | 55.73 | 55.83 | 55.18 | 55.28 | 55.28 | 3,074,784.16 | 55,622.00 |
| 10/30/2023 | 55.25 | 55.77 | 54.38 | 55.50 | 55.50 | 1,890,219.00 | 34,058.00 |
| 10/27/2023 | 55.57 | 55.85 | 54.53 | 54.57 | 54.57 | 264,500.79 | 4,847.00 |
| 10/26/2023 | 54.15 | 55.60 | 53.44 | 55.30 | 55.30 | 985,743.97 | 17,827.00 |
| 10/25/2023 | 53.98 | 57.00 | 52.42 | 53.96 | 53.96 | 1,344,234.87 | 24,914.00 |
| 10/24/2023 | 60.63 | 61.24 | 60.35 | 61.21 | 61.21 | 3,412,824.76 | 55,756.00 |
| 10/23/2023 | 59.54 | 60.94 | 0.00 | 60.42 | 60.42 | 3,330,592.08 | 55,124.00 |
| 10/20/2023 | 59.73 | 59.98 | 59.36 | 59.59 | 59.59 | 3,219,528.52 | 54,028.00 |
| 10/19/2023 | 60.08 | 60.89 | 0.00 | 59.89 | 59.89 | 3,092,161.98 | 51,635.00 |
| 10/18/2023 | 60.10 | 60.89 | 59.76 | 60.15 | 60.15 | 2,670,780.30 | 44,402.00 |
| 10/17/2023 | 59.56 | 61.12 | 59.56 | 60.55 | 60.55 | 1,921,069.85 | 31,727.00 |
| 10/16/2023 | 59.59 | 60.09 | 59.50 | 59.78 | 59.78 | 2,763,330.50 | 46,225.00 |
| 10/13/2023 | 59.55 | 59.88 | 58.92 | 59.04 | 59.04 | 2,504,796.02 | 42,429.00 |
| 10/12/2023 | 61.05 | 61.05 | 59.26 | 59.68 | 59.68 | 1,336,175.52 | 22,389.00 |
| 10/11/2023 | 60.71 | 61.25 | 60.71 | 61.01 | 61.01 | 1,700,226.68 | 27,868.00 |
| 10/10/2023 | 60.28 | 61.05 | 60.21 | 60.52 | 60.52 | 1,452,178.46 | 23,997.00 |
| 10/09/2023 | 58.45 | 59.98 | 57.90 | 59.86 | 59.86 | 1,877,149.74 | 31,359.00 |
| 10/06/2023 | 57.94 | 59.54 | 57.73 | 58.76 | 58.76 | 2,928,187.08 | 49,833.00 |
| 10/05/2023 | 58.62 | 58.77 | 57.94 | 58.22 | 58.22 | 1,801,093.92 | 30,936.00 |
| 10/04/2023 | 59.34 | 59.58 | 58.29 | 58.60 | 58.60 | 1,931,514.60 | 32,961.00 |
| 10/03/2023 | 59.68 | 59.93 | 58.87 | 59.01 | 59.01 | 3,059,373.45 | 51,845.00 |
| 10/02/2023 | 60.53 | 60.97 | 59.78 | 59.91 | 59.91 | 3,291,814.86 | 54,946.00 |
| 09/28/2023 | 60.22 | 60.99 | 59.93 | 60.66 | 60.66 | 1,916,006.76 | 31,586.00 |
| 09/27/2023 | 60.55 | 60.62 | 59.78 | 60.17 | 60.17 | 2,347,051.19 | 39,007.00 |
| 09/26/2023 | 60.11 | 60.60 | 60.11 | 60.23 | 60.23 | 1,816,175.42 | 30,154.00 |
| 09/25/2023 | 60.28 | 60.99 | 60.00 | 60.41 | 60.41 | 2,343,424.72 | 38,792.00 |
| 09/22/2023 | 61.90 | 62.19 | 60.76 | 60.76 | 60.76 | 1,803,113.76 | 29,676.00 |
| 09/21/2023 | 62.23 | 62.47 | 61.68 | 61.68 | 61.68 | 2,826,054.24 | 45,818.00 |
| 09/20/2023 | 63.56 | 63.92 | 62.70 | 62.78 | 62.78 | 2,878,714.12 | 45,854.00 |
| 09/19/2023 | 64.39 | 64.10 | 0.00 | 63.34 | 63.34 | 1,851,491.54 | 29,231.00 |
| 09/18/2023 | 64.60 | 65.05 | 64.37 | 64.40 | 64.40 | 1,096,989.60 | 17,034.00 |
| 09/15/2023 | 64.83 | 65.40 | 64.34 | 64.59 | 64.59 | 2,867,860.59 | 44,401.00 |
| 09/14/2023 | 64.30 | 65.09 | 63.68 | 64.97 | 64.97 | 4,205,832.95 | 64,735.00 |
| 09/13/2023 | 63.77 | 64.36 | 63.36 | 63.57 | 63.57 | 1,982,557.59 | 31,187.00 |
| 09/12/2023 | 63.42 | 64.38 | 63.42 | 64.00 | 64.00 | 2,486,912.00 | 38,858.00 |
| 09/11/2023 | 65.24 | 65.24 | 63.18 | 63.63 | 63.63 | 3,085,291.44 | 48,488.00 |
| 09/08/2023 | 64.72 | 65.59 | 64.63 | 64.80 | 64.80 | 2,220,760.80 | 34,271.00 |
| 09/07/2023 | 65.04 | 65.08 | 64.41 | 64.55 | 64.55 | 1,659,322.30 | 25,706.00 |
| 09/06/2023 | 65.60 | 65.72 | 64.95 | 65.22 | 65.22 | 1,858,704.78 | 28,499.00 |
| 09/05/2023 | 67.17 | 67.17 | 65.28 | 65.83 | 65.83 | 1,599,734.83 | 24,301.00 |
| 09/01/2023 | 67.25 | 67.73 | 67.18 | 67.67 | 67.67 | 1,357,189.52 | 20,056.00 |
| 08/31/2023 | 66.65 | 67.34 | 66.58 | 66.87 | 66.87 | 1,906,062.48 | 28,504.00 |
| 08/30/2023 | 66.32 | 66.86 | 66.28 | 66.43 | 66.43 | 1,003,083.93 | 15,101.00 |
| 08/29/2023 | 65.25 | 66.29 | 65.25 | 66.22 | 66.22 | 1,243,214.28 | 18,774.00 |
| 08/28/2023 | 65.24 | 65.83 | 65.12 | 65.39 | 65.39 | 1,044,082.13 | 15,967.00 |
| 08/25/2023 | 65.18 | 65.46 | 64.71 | 65.05 | 65.05 | 741,439.90 | 11,398.00 |
| 08/24/2023 | 65.37 | 65.92 | 64.96 | 65.00 | 65.00 | 1,539,460.00 | 23,684.00 |
| 08/23/2023 | 64.81 | 65.76 | 64.61 | 65.60 | 65.60 | 841,057.60 | 12,821.00 |
| 08/22/2023 | 64.97 | 65.22 | 64.38 | 64.80 | 64.80 | 1,770,854.40 | 27,328.00 |
| 08/21/2023 | 64.96 | 65.21 | 64.56 | 64.90 | 64.90 | 1,714,203.70 | 26,413.00 |
| 08/18/2023 | 64.17 | 65.53 | 63.97 | 64.84 | 64.84 | 3,007,473.72 | 46,383.00 |
| 08/17/2023 | 66.04 | 66.17 | 64.52 | 64.72 | 64.72 | 2,123,463.20 | 32,810.00 |
| 08/16/2023 | 66.54 | 67.00 | 66.03 | 66.03 | 66.03 | 1,586,965.02 | 24,034.00 |
| 08/14/2023 | 66.82 | 67.44 | 66.20 | 67.44 | 67.44 | 1,638,535.63 | 24,298.00 |
| 08/11/2023 | 67.26 | 67.41 | 66.68 | 67.31 | 67.31 | 1,726,709.78 | 25,655.00 |
| 08/10/2023 | 67.54 | 68.06 | 67.46 | 67.59 | 67.59 | 1,748,282.94 | 25,866.00 |
| 08/09/2023 | 67.71 | 68.24 | 67.19 | 67.33 | 67.33 | 2,345,709.87 | 34,839.00 |
| 08/08/2023 | 66.75 | 67.51 | 66.75 | 67.47 | 67.47 | 2,319,213.78 | 34,374.00 |
| 08/07/2023 | 66.55 | 67.52 | 66.52 | 67.30 | 67.30 | 1,587,808.90 | 23,593.00 |
| 08/03/2023 | 66.90 | 67.34 | 66.52 | 67.11 | 67.11 | 1,644,664.77 | 24,507.00 |
| 08/02/2023 | 67.31 | 68.14 | 66.85 | 67.90 | 67.90 | 1,474,584.30 | 21,717.00 |
| 08/01/2023 | 68.05 | 68.69 | 67.42 | 67.98 | 67.98 | 1,927,029.06 | 28,347.00 |
| 07/31/2023 | 67.63 | 68.52 | 67.38 | 68.26 | 68.26 | 3,591,772.94 | 52,619.00 |
| 07/28/2023 | 69.89 | 68.95 | 0.00 | 67.37 | 67.37 | 2,046,835.34 | 30,382.00 |
| 07/27/2023 | 72.00 | 72.00 | 69.56 | 69.81 | 69.81 | 117,490.23 | 1,683.00 |
| 07/26/2023 | 71.83 | 72.58 | 71.64 | 72.01 | 72.01 | 2,462,381.95 | 34,195.00 |
| 07/25/2023 | 71.11 | 72.12 | 71.11 | 71.72 | 71.72 | 1,325,457.32 | 18,481.00 |
| 07/24/2023 | 72.06 | 72.17 | 71.15 | 71.28 | 71.28 | 2,029,769.28 | 28,476.00 |
| 07/21/2023 | 72.80 | 72.80 | 71.93 | 72.22 | 72.22 | 1,399,045.84 | 19,372.00 |
| 07/20/2023 | 72.69 | 72.82 | 72.14 | 72.41 | 72.41 | 1,450,806.76 | 20,036.00 |
| 07/19/2023 | 72.20 | 72.91 | 71.86 | 72.77 | 72.77 | 1,733,890.79 | 23,827.00 |
| 07/18/2023 | 71.04 | 72.54 | 71.04 | 72.05 | 72.05 | 1,951,618.35 | 27,087.00 |
| 07/17/2023 | 71.60 | 72.00 | 70.98 | 70.98 | 70.98 | 2,091,780.60 | 29,470.00 |
| 07/14/2023 | 72.35 | 72.40 | 70.98 | 71.77 | 71.77 | 1,553,820.50 | 21,650.00 |
| 07/13/2023 | 70.68 | 71.55 | 70.61 | 71.34 | 71.34 | 1,860,773.48 | 26,085.00 |
| 07/12/2023 | 70.61 | 70.61 | 69.98 | 70.16 | 70.16 | 1,301,748.64 | 18,554.00 |
| 07/11/2023 | 69.65 | 70.32 | 69.47 | 69.97 | 69.97 | 1,234,900.53 | 17,649.00 |
| 07/10/2023 | 67.81 | 69.71 | 67.81 | 69.63 | 69.63 | 1,474,693.77 | 21,179.00 |
| 07/07/2023 | 66.86 | 68.23 | 66.83 | 67.88 | 67.88 | 1,606,448.08 | 23,666.00 |
| 07/06/2023 | 66.38 | 66.77 | 65.53 | 66.72 | 66.72 | 1,055,844.00 | 15,825.00 |
| 07/05/2023 | 68.61 | 68.71 | 66.44 | 67.11 | 67.11 | 2,534,073.60 | 37,760.00 |
| 07/03/2023 | 69.47 | 69.60 | 68.91 | 68.94 | 68.94 | 944,684.82 | 13,703.00 |
| 06/30/2023 | 69.53 | 69.68 | 69.13 | 69.47 | 69.47 | 1,337,548.58 | 19,255.00 |
| 06/29/2023 | 68.29 | 69.21 | 68.20 | 69.15 | 69.15 | 1,244,077.65 | 17,991.00 |
| 06/28/2023 | 67.93 | 68.84 | 67.41 | 68.12 | 68.12 | 1,455,140.75 | 21,363.00 |
| 06/27/2023 | 66.97 | 68.10 | 66.78 | 68.08 | 68.08 | 939,775.38 | 13,805.00 |
| 06/26/2023 | 65.51 | 66.87 | 65.32 | 66.67 | 66.67 | 1,040,985.38 | 15,614.00 |
| 06/23/2023 | 66.19 | 66.30 | 65.06 | 65.85 | 65.85 | 2,429,140.65 | 36,889.00 |
| 06/22/2023 | 68.03 | 68.11 | 66.84 | 67.00 | 67.00 | 1,455,843.00 | 21,729.00 |
| 06/21/2023 | 68.16 | 68.67 | 67.90 | 68.07 | 68.07 | 1,263,515.34 | 18,562.00 |
| 06/20/2023 | 67.75 | 68.43 | 67.34 | 68.42 | 68.42 | 1,065,573.08 | 15,574.00 |
| 06/16/2023 | 69.37 | 69.37 | 67.55 | 67.96 | 67.96 | 1,634,981.68 | 24,058.00 |
| 06/15/2023 | 69.01 | 69.45 | 68.19 | 69.03 | 69.03 | 1,133,955.81 | 16,427.00 |
| 06/14/2023 | 68.91 | 69.65 | 68.91 | 69.27 | 69.27 | 1,964,912.82 | 28,366.00 |
| 06/13/2023 | 69.80 | 70.04 | 68.83 | 69.16 | 69.16 | 1,989,174.42 | 28,764.00 |
| 06/12/2023 | 68.67 | 69.49 | 68.39 | 69.30 | 69.30 | 1,460,081.70 | 21,069.00 |
| 06/09/2023 | 69.09 | 69.33 | 68.13 | 68.48 | 68.48 | 1,072,533.76 | 15,662.00 |
| 06/08/2023 | 68.15 | 68.90 | 67.84 | 68.88 | 68.88 | 1,114,202.88 | 16,176.00 |
| 06/07/2023 | 67.93 | 68.74 | 67.71 | 68.44 | 68.44 | 1,628,666.68 | 23,797.00 |
| 06/06/2023 | 66.73 | 68.14 | 66.62 | 67.69 | 67.69 | 1,962,468.48 | 28,992.00 |
| 06/05/2023 | 65.62 | 67.04 | 65.62 | 66.59 | 66.59 | 1,844,076.87 | 27,693.00 |
| 06/02/2023 | 65.24 | 66.70 | 65.24 | 66.30 | 66.30 | 3,730,303.20 | 56,264.00 |
| 06/01/2023 | 63.64 | 64.65 | 63.49 | 64.28 | 64.28 | 1,323,075.24 | 20,583.00 |
| 05/31/2023 | 64.02 | 64.25 | 63.25 | 63.81 | 63.81 | 2,106,176.67 | 33,007.00 |
| 05/30/2023 | 65.18 | 65.18 | 63.93 | 64.09 | 64.09 | 1,515,792.59 | 23,651.00 |
| 05/26/2023 | 65.13 | 65.54 | 64.70 | 65.18 | 65.18 | 1,421,075.70 | 21,804.00 |
| 05/25/2023 | 64.96 | 65.72 | 64.47 | 64.95 | 64.95 | 2,422,764.90 | 37,302.00 |
| 05/24/2023 | 64.39 | 65.00 | 63.73 | 64.75 | 64.75 | 2,234,846.25 | 34,515.00 |
| 05/23/2023 | 65.71 | 65.75 | 64.10 | 64.65 | 64.65 | 2,543,783.55 | 39,347.00 |
| 05/22/2023 | 66.83 | 67.01 | 65.84 | 66.08 | 66.08 | 68,921.44 | 1,043.00 |
| 05/19/2023 | 67.57 | 67.91 | 66.50 | 66.78 | 66.78 | 1,800,188.46 | 26,957.00 |
| 05/18/2023 | 66.59 | 67.57 | 66.43 | 67.56 | 67.56 | 1,889,923.44 | 27,974.00 |
| 05/17/2023 | 66.45 | 67.68 | 66.40 | 66.62 | 66.62 | 3,201,357.48 | 48,054.00 |
| 05/16/2023 | 68.39 | 68.05 | 0.00 | 66.02 | 66.02 | 2,708,998.66 | 41,033.00 |
| 05/15/2023 | 68.50 | 68.65 | 68.04 | 68.40 | 68.40 | 1,922,587.20 | 28,108.00 |
| 05/12/2023 | 68.50 | 69.03 | 68.32 | 68.32 | 68.32 | 1,223,132.96 | 17,903.00 |
| 05/11/2023 | 69.28 | 69.76 | 68.16 | 68.58 | 68.58 | 2,441,996.64 | 35,608.00 |
| 05/10/2023 | 70.95 | 71.21 | 0.00 | 69.92 | 69.92 | 3,322,808.16 | 47,523.00 |
| 05/09/2023 | 70.04 | 71.67 | 69.79 | 70.95 | 70.95 | 2,242,090.95 | 31,601.00 |
| 05/08/2023 | 70.99 | 71.31 | 69.40 | 70.29 | 70.29 | 2,112,776.82 | 30,058.00 |
| 05/05/2023 | 69.97 | 70.97 | 69.09 | 70.60 | 70.60 | 3,702,899.40 | 52,449.00 |