Cotizacion histórica de CCL
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/11/2025 | 24.61 | 24.63 | 23.79 | 23.88 | 23.88 | 94,759.88 | 0.00 |
| 06/10/2025 | 24.26 | 24.52 | 24.13 | 24.51 | 24.51 | 1,191,482.11 | 0.00 |
| 06/09/2025 | 24.46 | 24.65 | 24.17 | 24.23 | 24.23 | 867,361.31 | 0.00 |
| 06/06/2025 | 24.29 | 24.32 | 24.01 | 24.30 | 24.30 | 564,075.90 | 472,996.00 |
| 06/05/2025 | 23.77 | 24.33 | 23.68 | 24.03 | 24.03 | 1,132,918.38 | 0.00 |
| 06/04/2025 | 23.92 | 24.00 | 23.61 | 23.83 | 23.83 | 203,584.62 | 0.00 |
| 06/03/2025 | 23.61 | 24.02 | 23.48 | 23.93 | 23.93 | 45,299.49 | 0.00 |
| 06/02/2025 | 23.07 | 23.59 | 22.92 | 23.52 | 23.52 | 100,406.88 | 318,864.00 |
| 05/30/2025 | 23.05 | 23.34 | 22.90 | 23.24 | 23.24 | 1,318,098.31 | 342,766.00 |
| 05/29/2025 | 23.05 | 23.33 | 22.93 | 23.15 | 23.15 | 595,394.85 | 0.00 |
| 05/28/2025 | 23.44 | 23.45 | 22.98 | 22.99 | 22.99 | 904,850.49 | 0.00 |
| 05/27/2025 | 22.59 | 23.67 | 22.59 | 23.63 | 23.63 | 581,009.63 | 0.00 |
| 05/23/2025 | 21.73 | 22.29 | 21.62 | 22.29 | 22.29 | 1,086,505.18 | 711,506.00 |
| 05/22/2025 | 22.05 | 22.54 | 22.03 | 22.43 | 22.43 | 1,200,365.40 | 0.00 |
| 05/21/2025 | 22.53 | 22.60 | 21.84 | 22.04 | 22.04 | 1,273,537.32 | 0.00 |
| 05/20/2025 | 22.97 | 23.08 | 22.60 | 22.89 | 22.89 | 670,745.67 | 0.00 |
| 05/19/2025 | 22.98 | 23.40 | 22.78 | 23.36 | 23.36 | 1,109,642.76 | 0.00 |
| 05/16/2025 | 23.26 | 23.46 | 23.06 | 23.42 | 23.42 | 1,023,774.04 | 722,389.00 |
| 05/15/2025 | 22.75 | 23.11 | 22.51 | 22.98 | 22.98 | 331,808.22 | 0.00 |
| 05/14/2025 | 22.72 | 23.23 | 22.70 | 22.99 | 22.99 | 1,091,373.77 | 0.00 |
| 05/13/2025 | 22.22 | 22.78 | 22.02 | 22.77 | 22.77 | 351,546.03 | 0.00 |
| 05/12/2025 | 21.59 | 22.35 | 21.57 | 22.15 | 22.15 | 1,439,292.13 | 0.00 |
| 05/09/2025 | 20.23 | 20.36 | 19.92 | 20.19 | 20.19 | 505,291.10 | 425,205.00 |
| 05/08/2025 | 19.98 | 20.49 | 19.91 | 20.26 | 20.26 | 1,031,943.10 | 0.00 |
| 05/07/2025 | 19.71 | 20.01 | 19.45 | 19.71 | 19.71 | 295,180.90 | 0.00 |
| 05/06/2025 | 19.22 | 19.70 | 19.22 | 19.55 | 19.55 | 315,830.25 | 0.00 |
| 05/05/2025 | 19.12 | 19.89 | 19.06 | 19.56 | 19.56 | 203,450.22 | 0.00 |
| 05/02/2025 | 19.04 | 19.63 | 19.02 | 19.55 | 19.55 | 308,654.64 | 443,875.00 |
| 05/01/2025 | 18.68 | 18.80 | 18.52 | 18.63 | 18.63 | 584,173.13 | 0.00 |
| 04/30/2025 | 17.79 | 18.33 | 17.35 | 18.33 | 18.33 | 825,046.47 | 0.00 |
| 04/29/2025 | 19.17 | 19.22 | 18.31 | 18.69 | 18.69 | 938,294.07 | 0.00 |
| 04/28/2025 | 18.84 | 19.32 | 18.74 | 18.89 | 18.89 | 615,039.51 | 0.00 |
| 04/25/2025 | 18.70 | 18.87 | 18.40 | 18.62 | 18.62 | 1,034,323.86 | 296,953.00 |
| 04/24/2025 | 18.43 | 18.80 | 18.33 | 18.71 | 18.71 | 860,523.52 | 0.00 |
| 04/23/2025 | 18.88 | 19.51 | 18.41 | 18.49 | 18.49 | 1,093,646.54 | 0.00 |
| 04/22/2025 | 17.55 | 17.99 | 17.48 | 17.98 | 17.98 | 194,831.03 | 0.00 |
| 04/21/2025 | 17.59 | 17.84 | 17.05 | 17.24 | 17.24 | 1,121,171.22 | 0.00 |
| 04/17/2025 | 17.89 | 18.21 | 17.70 | 17.95 | 17.95 | 366,544.57 | 415,271.00 |
| 04/16/2025 | 17.85 | 18.25 | 17.52 | 17.86 | 17.86 | 1,094,118.69 | 0.00 |
| 04/15/2025 | 17.92 | 18.02 | 17.62 | 17.99 | 17.99 | 991,099.39 | 0.00 |
| 04/14/2025 | 18.28 | 18.37 | 17.43 | 17.80 | 17.80 | 483,294.41 | 0.00 |
| 04/11/2025 | 17.52 | 17.81 | 17.11 | 17.66 | 17.66 | 1,082,769.92 | 599,119.00 |
| 04/10/2025 | 18.32 | 18.53 | 17.14 | 17.62 | 17.62 | 134,740.14 | 0.00 |
| 04/09/2025 | 16.77 | 19.94 | 16.62 | 19.64 | 19.64 | 71,471.40 | 0.00 |
| 04/08/2025 | 17.78 | 17.97 | 16.39 | 16.71 | 16.71 | 802,831.95 | 0.00 |
| 04/07/2025 | 15.33 | 17.25 | 15.19 | 16.40 | 16.40 | 703,476.66 | 0.00 |
| 04/04/2025 | 16.49 | 16.72 | 15.62 | 16.49 | 16.49 | 115,906.03 | 1,696,947.00 |
| 04/03/2025 | 18.41 | 18.44 | 17.26 | 17.29 | 17.29 | 1,001,008.92 | 0.00 |
| 04/02/2025 | 19.03 | 20.04 | 19.03 | 20.01 | 20.01 | 330,862.69 | 0.00 |
| 04/01/2025 | 19.60 | 19.67 | 18.87 | 19.38 | 19.38 | 1,254,002.28 | 0.00 |
| 03/31/2025 | 19.16 | 19.68 | 18.79 | 19.55 | 19.55 | 120,006.30 | 0.00 |
| 03/28/2025 | 20.70 | 20.70 | 19.66 | 19.85 | 19.85 | 890,961.12 | 15,402,064.00 |
| 03/27/2025 | 20.75 | 21.17 | 20.53 | 20.80 | 20.80 | 88,316.80 | 0.00 |
| 03/26/2025 | 21.17 | 21.38 | 20.76 | 20.94 | 20.94 | 987,671.43 | 0.00 |
| 03/25/2025 | 21.57 | 21.78 | 21.06 | 21.26 | 21.26 | 190,933.66 | 0.00 |
| 03/24/2025 | 21.53 | 21.75 | 21.06 | 21.46 | 21.46 | 499,665.49 | 0.00 |
| 03/21/2025 | 20.39 | 21.52 | 19.87 | 21.03 | 21.03 | 69,845.05 | 2,994,595.00 |
| 03/20/2025 | 20.74 | 21.55 | 20.73 | 21.21 | 21.21 | 542,763.90 | 0.00 |
| 03/19/2025 | 20.30 | 21.36 | 20.30 | 21.08 | 21.08 | 1,082,327.70 | 0.00 |
| 03/18/2025 | 20.59 | 20.70 | 19.87 | 20.10 | 20.10 | 22,124.59 | 0.00 |
| 03/17/2025 | 20.27 | 21.01 | 20.25 | 20.93 | 20.93 | 814,798.58 | 0.00 |
| 03/14/2025 | 19.41 | 19.93 | 19.27 | 19.93 | 19.93 | 869,287.90 | 616,688.00 |
| 03/13/2025 | 19.52 | 19.75 | 18.79 | 19.09 | 19.09 | 632,037.95 | 0.00 |
| 03/12/2025 | 19.44 | 19.90 | 19.25 | 19.51 | 19.51 | 989,430.14 | 0.00 |
| 03/11/2025 | 18.89 | 19.19 | 18.18 | 19.14 | 19.14 | 1,084,667.48 | 0.00 |
| 03/10/2025 | 19.96 | 20.00 | 18.66 | 19.07 | 19.07 | 108,022.29 | 0.00 |
| 03/07/2025 | 20.86 | 20.86 | 19.85 | 20.63 | 20.63 | 662,557.50 | 687,811.00 |
| 03/06/2025 | 21.56 | 21.85 | 20.83 | 20.85 | 20.85 | 257,435.75 | 0.00 |
| 03/05/2025 | 22.05 | 22.33 | 21.74 | 22.32 | 22.32 | 1,437,599.25 | 0.00 |
| 03/04/2025 | 22.53 | 22.63 | 21.45 | 21.91 | 21.91 | 1,056,434.47 | 0.00 |
| 03/03/2025 | 23.82 | 24.47 | 23.04 | 23.25 | 23.25 | 1,135,623.00 | 0.00 |
| 02/28/2025 | 23.55 | 23.94 | 23.32 | 23.93 | 23.93 | 209,148.20 | 373,451.00 |
| 02/27/2025 | 24.41 | 24.53 | 23.27 | 23.51 | 23.51 | 782,645.98 | 0.00 |
| 02/26/2025 | 24.08 | 24.60 | 23.83 | 24.13 | 24.13 | 268,535.38 | 0.00 |
| 02/25/2025 | 24.08 | 24.11 | 23.32 | 23.74 | 23.74 | 494,100.62 | 0.00 |
| 02/24/2025 | 23.72 | 24.05 | 23.29 | 23.62 | 23.62 | 952,251.26 | 0.00 |
| 02/21/2025 | 24.70 | 24.70 | 22.83 | 23.19 | 23.19 | 1,401,579.62 | 609,205.00 |
| 02/20/2025 | 25.59 | 25.68 | 23.43 | 24.56 | 24.56 | 321,424.95 | 0.00 |
| 02/19/2025 | 25.53 | 26.09 | 25.21 | 26.07 | 26.07 | 246,627.03 | 0.00 |
| 02/18/2025 | 26.15 | 26.39 | 25.39 | 25.70 | 25.70 | 348,697.60 | 0.00 |
| 02/14/2025 | 25.98 | 26.17 | 25.50 | 26.04 | 26.04 | 182,514.36 | 256,849.00 |
| 02/13/2025 | 25.99 | 26.34 | 25.39 | 25.88 | 25.88 | 950,840.55 | 0.00 |
| 02/12/2025 | 25.20 | 25.87 | 25.08 | 25.81 | 25.81 | 31,289.07 | 0.00 |
| 02/11/2025 | 25.80 | 25.80 | 25.34 | 25.61 | 25.61 | 41,954.10 | 0.00 |
| 02/10/2025 | 26.75 | 26.86 | 26.02 | 26.12 | 26.12 | 642,844.80 | 0.00 |
| 02/07/2025 | 27.54 | 27.80 | 26.74 | 26.76 | 26.76 | 264,281.76 | 234,052.00 |
| 02/06/2025 | 27.28 | 27.57 | 26.94 | 27.46 | 27.46 | 578,618.55 | 0.00 |
| 02/05/2025 | 27.29 | 27.57 | 26.75 | 27.23 | 27.23 | 1,349,435.92 | 0.00 |
| 02/04/2025 | 27.18 | 27.34 | 26.61 | 27.14 | 27.14 | 410,883.20 | 0.00 |
| 02/03/2025 | 26.52 | 27.52 | 26.27 | 27.02 | 27.02 | 1,615,007.66 | 0.00 |
| 01/31/2025 | 28.53 | 28.72 | 27.64 | 27.71 | 27.71 | 187,762.96 | 346,201.00 |
| 01/30/2025 | 28.16 | 28.49 | 28.01 | 28.49 | 28.49 | 901,569.65 | 0.00 |
| 01/29/2025 | 27.77 | 28.11 | 27.38 | 28.01 | 28.01 | 280,433.95 | 0.00 |
| 01/28/2025 | 25.79 | 27.82 | 25.76 | 27.75 | 27.75 | 424,846.40 | 0.00 |
| 01/27/2025 | 25.01 | 25.86 | 24.89 | 25.64 | 25.64 | 626,242.90 | 0.00 |
| 01/24/2025 | 25.52 | 25.74 | 25.36 | 25.53 | 25.53 | 673,532.46 | 3,663,197.00 |
| 01/23/2025 | 25.25 | 25.63 | 24.98 | 25.63 | 25.63 | 518,028.55 | 0.00 |
| 01/22/2025 | 25.87 | 25.92 | 25.12 | 25.29 | 25.29 | 921,577.04 | 0.00 |
| 01/21/2025 | 26.44 | 26.76 | 25.55 | 25.62 | 25.62 | 1,145,380.32 | 0.00 |
| 01/17/2025 | 25.20 | 26.10 | 25.18 | 25.90 | 25.90 | 30,303.00 | 955,939.00 |
| 01/16/2025 | 24.91 | 25.03 | 24.60 | 25.04 | 25.04 | 1,065,008.36 | 0.00 |
| 01/15/2025 | 25.22 | 25.28 | 24.67 | 24.97 | 24.97 | 750,369.78 | 0.00 |
| 01/14/2025 | 24.08 | 24.58 | 23.84 | 24.50 | 24.50 | 49,187.12 | 0.00 |
| 01/13/2025 | 23.73 | 24.16 | 23.58 | 23.89 | 23.89 | 512,333.82 | 0.00 |
| 01/10/2025 | 23.55 | 24.51 | 23.36 | 24.14 | 24.14 | 1,529,362.55 | 945,477.00 |
| 01/09/2025 | 23.51 | 24.26 | 23.44 | 24.19 | 24.19 | 0.00 | 0.00 |
| 01/08/2025 | 23.51 | 24.26 | 23.44 | 24.19 | 24.19 | 647,166.41 | 0.00 |
| 01/07/2025 | 24.08 | 24.15 | 23.32 | 23.81 | 23.81 | 1,242,694.58 | 0.00 |
| 01/06/2025 | 24.65 | 24.73 | 24.07 | 24.14 | 24.14 | 187,688.50 | 0.00 |
| 01/03/2025 | 25.03 | 25.10 | 23.94 | 24.30 | 24.30 | 1,509,394.50 | 353,937.00 |
| 01/02/2025 | 25.13 | 25.40 | 24.61 | 25.02 | 25.02 | 1,217,762.70 | 0.00 |
| 12/31/2024 | 24.86 | 25.38 | 24.86 | 25.01 | 25.01 | 1,331,307.31 | 362,032.00 |
| 12/30/2024 | 24.54 | 25.35 | 24.34 | 25.06 | 25.06 | 501,425.33 | 0.00 |
| 12/27/2024 | 25.41 | 25.53 | 24.90 | 24.99 | 24.99 | 392,614.29 | 330,132.00 |
| 12/26/2024 | 25.48 | 25.82 | 25.38 | 25.67 | 25.67 | 515,693.71 | 0.00 |
| 12/24/2024 | 26.00 | 26.05 | 25.43 | 25.79 | 25.79 | 422,255.16 | 324,598.00 |
| 12/23/2024 | 26.52 | 26.54 | 25.27 | 25.76 | 25.76 | 544,714.06 | 0.00 |
| 12/20/2024 | 25.78 | 26.76 | 25.44 | 26.64 | 26.64 | 1,020,525.12 | 3,670,489.00 |
| 12/19/2024 | 25.00 | 25.42 | 24.81 | 25.18 | 25.18 | 1,482,024.64 | 0.00 |
| 12/18/2024 | 26.11 | 26.19 | 24.88 | 24.86 | 24.86 | 1,410,860.25 | 0.00 |
| 12/17/2024 | 25.87 | 25.98 | 25.41 | 25.73 | 25.73 | 1,419,505.48 | 0.00 |
| 12/16/2024 | 26.28 | 26.43 | 25.89 | 25.88 | 25.88 | 777,631.40 | 0.00 |
| 12/13/2024 | 26.29 | 26.41 | 25.79 | 25.92 | 25.92 | 2,592.00 | 359,624.00 |
| 12/12/2024 | 26.50 | 26.77 | 26.28 | 26.65 | 26.65 | 298,936.71 | 0.00 |
| 12/11/2024 | 25.93 | 26.57 | 25.93 | 26.58 | 26.58 | 1,701,459.00 | 0.00 |
| 12/10/2024 | 25.96 | 26.35 | 25.66 | 25.80 | 25.80 | 1,452,375.18 | 0.00 |
| 12/09/2024 | 26.56 | 26.60 | 25.35 | 25.39 | 25.39 | 1,556,572.43 | 0.00 |
| 12/06/2024 | 26.49 | 26.62 | 25.89 | 26.57 | 26.57 | 979,637.51 | 296,926.00 |
| 12/05/2024 | 26.99 | 27.15 | 26.54 | 26.47 | 26.47 | 279,545.40 | 0.00 |
| 12/04/2024 | 26.26 | 26.79 | 26.26 | 26.72 | 26.72 | 133,845.36 | 0.00 |
| 12/03/2024 | 26.09 | 26.57 | 25.95 | 26.13 | 26.13 | 831,344.18 | 0.00 |
| 12/02/2024 | 25.67 | 26.65 | 25.63 | 26.01 | 26.01 | 1,345,835.26 | 0.00 |
| 11/29/2024 | 25.27 | 25.57 | 25.27 | 25.44 | 25.44 | 1,598,488.01 | 607,651.00 |
| 11/27/2024 | 25.35 | 25.52 | 25.17 | 25.22 | 25.22 | 341,083.31 | 434,049.00 |
| 11/26/2024 | 25.08 | 25.80 | 24.97 | 25.38 | 25.38 | 878,085.57 | 0.00 |
| 11/25/2024 | 25.20 | 25.44 | 25.05 | 25.20 | 25.20 | 643,855.35 | 0.00 |
| 11/22/2024 | 25.35 | 25.57 | 24.92 | 25.00 | 25.00 | 631,725.00 | 3,892,655.00 |
| 11/21/2024 | 25.13 | 25.59 | 25.02 | 25.36 | 25.36 | 710,967.60 | 0.00 |
| 11/20/2024 | 25.18 | 25.45 | 24.89 | 25.08 | 25.08 | 1,569,317.75 | 0.00 |
| 11/19/2024 | 24.00 | 25.21 | 23.90 | 25.11 | 25.11 | 669,685.17 | 0.00 |
| 11/14/2024 | 24.57 | 24.98 | 24.41 | 24.31 | 24.31 | 741,294.18 | 0.00 |
| 11/13/2024 | 24.58 | 24.82 | 24.37 | 24.54 | 24.54 | 136,969.55 | 0.00 |
| 11/12/2024 | 24.22 | 24.78 | 24.21 | 24.56 | 24.56 | 943,413.78 | 0.00 |
| 11/11/2024 | 24.50 | 24.72 | 24.01 | 24.63 | 24.63 | 406,903.77 | 0.00 |
| 11/08/2024 | 23.70 | 24.39 | 23.67 | 24.07 | 24.07 | 54,025.93 | 231,230.00 |
| 11/07/2024 | 23.83 | 24.18 | 23.72 | 23.72 | 23.72 | 1,555,107.45 | 0.00 |
| 11/06/2024 | 23.63 | 24.29 | 23.55 | 24.24 | 24.24 | 114,165.32 | 0.00 |
| 11/05/2024 | 21.94 | 22.67 | 21.94 | 22.46 | 22.46 | 1,028,388.08 | 0.00 |
| 11/04/2024 | 21.80 | 22.20 | 21.55 | 21.93 | 21.93 | 1,155,988.66 | 0.00 |
| 11/01/2024 | 22.00 | 22.14 | 21.75 | 21.91 | 21.91 | 115,794.35 | 1,768,755.00 |
| 10/31/2024 | 22.49 | 23.05 | 21.92 | 22.02 | 22.02 | 1,190,130.90 | 0.00 |
| 10/30/2024 | 21.92 | 22.28 | 21.75 | 22.20 | 22.20 | 602,416.69 | 0.00 |
| 10/29/2024 | 21.47 | 22.35 | 21.44 | 22.15 | 22.15 | 604,381.34 | 0.00 |
| 10/28/2024 | 21.72 | 22.36 | 21.56 | 21.91 | 21.91 | 58,595.88 | 0.00 |
| 10/25/2024 | 20.98 | 21.07 | 20.75 | 20.87 | 20.87 | 425,541.67 | 400,581.00 |
| 10/24/2024 | 21.05 | 21.24 | 20.62 | 20.88 | 20.88 | 1,102,589.28 | 0.00 |
| 10/23/2024 | 21.28 | 21.37 | 20.83 | 21.03 | 21.03 | 297,293.50 | 0.00 |
| 10/22/2024 | 21.17 | 21.55 | 20.78 | 21.45 | 21.45 | 1,003,411.55 | 0.00 |
| 10/21/2024 | 21.25 | 21.38 | 21.03 | 21.27 | 21.27 | 1,337,100.67 | 0.00 |
| 10/18/2024 | 21.36 | 21.42 | 21.06 | 21.33 | 21.33 | 542,081.50 | 1,034,377.00 |
| 10/17/2024 | 21.62 | 21.77 | 21.23 | 21.39 | 21.39 | 1,165,583.88 | 0.00 |
| 10/16/2024 | 21.57 | 21.67 | 21.30 | 21.40 | 21.40 | 1,050,387.53 | 0.00 |
| 10/15/2024 | 20.78 | 21.79 | 20.76 | 21.53 | 21.53 | 1,287,903.07 | 0.00 |
| 10/14/2024 | 20.33 | 20.42 | 20.00 | 20.22 | 20.22 | 6,852.89 | 0.00 |
| 10/11/2024 | 20.46 | 20.81 | 20.37 | 20.41 | 20.41 | 1,238,746.74 | 1,538,019.00 |
| 10/10/2024 | 19.86 | 20.50 | 19.72 | 20.38 | 20.38 | 478,807.72 | 0.00 |
| 10/09/2024 | 19.15 | 20.44 | 19.09 | 20.21 | 20.21 | 41,329.45 | 0.00 |
| 10/08/2024 | 18.08 | 18.99 | 18.07 | 18.84 | 18.84 | 86,019.45 | 0.00 |
| 10/07/2024 | 17.99 | 18.40 | 17.84 | 17.99 | 17.99 | 915,816.93 | 0.00 |
| 10/04/2024 | 17.68 | 18.14 | 17.55 | 18.00 | 18.00 | 270,864.00 | 1,570,796.00 |
| 10/03/2024 | 17.43 | 17.68 | 17.12 | 17.36 | 17.36 | 195,781.76 | 0.00 |
| 10/02/2024 | 17.71 | 17.86 | 17.48 | 17.70 | 17.70 | 693,874.04 | 0.00 |
| 10/01/2024 | 18.70 | 18.82 | 17.63 | 18.01 | 18.01 | 648,864.28 | 0.00 |
| 09/30/2024 | 18.67 | 18.72 | 17.46 | 18.47 | 18.47 | 301,171.82 | 0.00 |
| 09/27/2024 | 18.80 | 18.86 | 18.49 | 18.56 | 18.56 | 483,153.65 | 1,592,663.00 |
| 09/26/2024 | 18.43 | 18.90 | 18.38 | 18.68 | 18.68 | 251,488.84 | 0.00 |
| 09/25/2024 | 18.67 | 18.69 | 18.00 | 18.04 | 18.04 | 644,210.20 | 0.00 |
| 09/24/2024 | 19.00 | 19.01 | 18.37 | 18.71 | 18.71 | 90,949.31 | 0.00 |
| 09/23/2024 | 19.00 | 19.02 | 18.72 | 18.96 | 18.96 | 884,838.35 | 0.00 |
| 09/20/2024 | 18.70 | 19.09 | 18.56 | 18.99 | 18.99 | 923,563.29 | 1,887,505.00 |
| 09/19/2024 | 18.93 | 18.99 | 18.63 | 18.75 | 18.75 | 227,489.32 | 0.00 |
| 09/18/2024 | 18.13 | 18.74 | 18.13 | 18.35 | 18.35 | 1,180,418.80 | 0.00 |
| 09/17/2024 | 18.04 | 18.18 | 17.88 | 18.02 | 18.02 | 1,115,885.13 | 0.00 |
| 09/16/2024 | 17.37 | 17.93 | 17.31 | 17.83 | 17.83 | 576,069.47 | 0.00 |
| 09/13/2024 | 17.01 | 17.49 | 17.00 | 17.25 | 17.25 | 454,848.00 | 370,999.00 |
| 09/12/2024 | 16.64 | 17.16 | 16.64 | 16.91 | 16.91 | 849,087.44 | 0.00 |
| 09/11/2024 | 16.11 | 16.52 | 15.89 | 16.52 | 16.52 | 476,854.11 | 0.00 |
| 09/10/2024 | 16.13 | 16.17 | 15.50 | 16.15 | 16.15 | 404,577.56 | 0.00 |
| 09/09/2024 | 15.88 | 16.20 | 15.85 | 16.04 | 16.04 | 831,943.91 | 0.00 |
| 09/06/2024 | 16.21 | 16.45 | 15.53 | 15.66 | 15.66 | 164,173.98 | 390,976.00 |
| 09/05/2024 | 16.30 | 16.59 | 16.08 | 16.13 | 16.13 | 377,760.38 | 0.00 |
| 09/04/2024 | 16.23 | 16.51 | 15.99 | 16.17 | 16.17 | 403,187.43 | 0.00 |
| 09/03/2024 | 16.30 | 16.78 | 16.21 | 16.35 | 16.35 | 407,131.35 | 0.00 |
| 08/30/2024 | 16.62 | 16.79 | 16.25 | 16.51 | 16.51 | 143,576.99 | 13,642,124.00 |
| 08/29/2024 | 16.79 | 16.87 | 16.51 | 16.54 | 16.54 | 918,433.12 | 0.00 |
| 08/28/2024 | 16.93 | 17.02 | 16.49 | 16.63 | 16.63 | 63,540.75 | 0.00 |
| 08/27/2024 | 16.55 | 17.37 | 16.51 | 17.02 | 17.02 | 1,031,449.30 | 0.00 |
| 08/26/2024 | 16.60 | 16.71 | 16.42 | 16.60 | 16.60 | 507,013.80 | 0.00 |
| 08/23/2024 | 15.52 | 16.74 | 15.48 | 16.64 | 16.64 | 864,154.98 | 508,995.00 |
| 08/22/2024 | 15.66 | 15.67 | 15.33 | 15.46 | 15.46 | 179,695.29 | 0.00 |
| 08/21/2024 | 15.41 | 15.61 | 15.30 | 15.51 | 15.51 | 124,467.75 | 0.00 |
| 08/20/2024 | 15.53 | 15.53 | 15.29 | 15.32 | 15.32 | 117,297.59 | 0.00 |
| 08/19/2024 | 15.49 | 15.67 | 15.43 | 15.63 | 15.63 | 494,937.50 | 0.00 |
| 08/16/2024 | 15.65 | 15.67 | 15.31 | 15.46 | 15.46 | 579,734.54 | 1,405,982.00 |
| 08/15/2024 | 15.06 | 15.79 | 15.04 | 15.75 | 15.75 | 567,701.72 | 0.00 |
| 08/14/2024 | 14.90 | 15.07 | 14.54 | 14.77 | 14.77 | 771,751.79 | 0.00 |
| 08/13/2024 | 14.80 | 14.91 | 14.57 | 14.88 | 14.88 | 809,051.25 | 0.00 |
| 08/12/2024 | 14.79 | 14.85 | 14.50 | 14.62 | 14.62 | 651,843.62 | 0.00 |
| 08/09/2024 | 14.49 | 14.84 | 14.49 | 14.78 | 14.78 | 605,789.78 | 829,750.00 |
| 08/08/2024 | 14.11 | 14.54 | 14.08 | 14.49 | 14.49 | 255,719.52 | 0.00 |
| 08/07/2024 | 14.80 | 14.84 | 13.96 | 14.02 | 14.02 | 721,772.50 | 0.00 |
| 08/06/2024 | 14.45 | 15.01 | 14.45 | 14.56 | 14.56 | 422,196.32 | 0.00 |
| 08/05/2024 | 13.87 | 14.70 | 13.78 | 14.43 | 14.43 | 870,779.55 | 0.00 |
| 08/02/2024 | 15.16 | 15.20 | 14.75 | 14.81 | 14.81 | 116,362.17 | 1,357,030.00 |
| 08/01/2024 | 16.79 | 16.86 | 15.48 | 15.77 | 15.77 | 488,191.89 | 0.00 |
| 07/31/2024 | 17.43 | 17.53 | 16.65 | 16.65 | 16.65 | 19,647.00 | 0.00 |
| 07/30/2024 | 17.33 | 17.40 | 17.07 | 17.16 | 17.16 | 597,322.44 | 0.00 |
| 07/29/2024 | 17.34 | 17.54 | 17.04 | 17.25 | 17.25 | 745,700.25 | 0.00 |
| 07/26/2024 | 17.38 | 17.51 | 17.13 | 17.25 | 17.25 | 471,770.25 | 533,827.00 |
| 07/25/2024 | 18.16 | 18.16 | 17.09 | 17.10 | 17.10 | 137,956.65 | 0.00 |
| 07/24/2024 | 18.87 | 19.01 | 18.18 | 18.20 | 18.20 | 556,439.49 | 0.00 |
| 07/23/2024 | 18.51 | 19.48 | 18.46 | 19.11 | 19.11 | 753,641.07 | 0.00 |
| 07/22/2024 | 18.40 | 18.74 | 18.20 | 18.41 | 18.41 | 679,531.51 | 0.00 |
| 07/19/2024 | 18.29 | 18.49 | 18.16 | 18.41 | 18.41 | 661,586.13 | 662,409.00 |
| 07/18/2024 | 18.46 | 18.70 | 18.10 | 18.23 | 18.23 | 226,135.80 | 0.00 |
| 07/17/2024 | 18.68 | 19.10 | 18.40 | 18.41 | 18.41 | 435,259.85 | 0.00 |
| 07/16/2024 | 18.40 | 19.24 | 18.38 | 19.18 | 19.18 | 555,606.24 | 0.00 |
| 07/15/2024 | 18.30 | 18.33 | 17.80 | 18.31 | 18.31 | 45,793.31 | 0.00 |
| 07/12/2024 | 18.15 | 18.57 | 18.15 | 18.21 | 18.21 | 489,095.53 | 525,320.00 |
| 07/11/2024 | 17.68 | 18.14 | 17.32 | 18.13 | 18.13 | 399,620.00 | 0.00 |
| 07/10/2024 | 18.12 | 18.16 | 17.74 | 17.77 | 17.77 | 601,753.85 | 0.00 |
| 07/09/2024 | 17.51 | 18.11 | 17.50 | 17.90 | 17.90 | 1,021,339.23 | 0.00 |
| 07/08/2024 | 17.33 | 17.88 | 17.33 | 17.56 | 17.56 | 255,039.04 | 0.00 |
| 07/05/2024 | 17.53 | 17.54 | 17.02 | 17.21 | 17.21 | 452,508.70 | 579,467.00 |
| 07/03/2024 | 17.56 | 17.58 | 17.33 | 17.46 | 17.46 | 101,425.14 | 414,511.00 |
| 07/02/2024 | 17.67 | 17.98 | 17.52 | 17.57 | 17.57 | 176,247.21 | 0.00 |
| 07/01/2024 | 18.65 | 18.71 | 17.47 | 17.72 | 17.72 | 865,037.24 | 0.00 |
| 06/28/2024 | 18.63 | 18.91 | 18.57 | 18.71 | 18.71 | 749,060.43 | 843,973.00 |
| 06/27/2024 | 18.49 | 18.65 | 18.14 | 18.61 | 18.61 | 69,508.28 | 0.00 |
| 06/26/2024 | 17.90 | 18.49 | 17.80 | 18.38 | 18.38 | 566,446.13 | 0.00 |
| 06/25/2024 | 17.02 | 18.01 | 16.66 | 17.82 | 17.82 | 337,475.16 | 0.00 |
| 06/24/2024 | 16.29 | 16.49 | 16.01 | 16.41 | 16.41 | 816,870.57 | 0.00 |
| 06/21/2024 | 15.94 | 16.10 | 15.78 | 16.08 | 16.08 | 682,017.12 | 1,033,248.00 |
| 06/20/2024 | 15.75 | 16.15 | 15.70 | 16.07 | 16.07 | 397,395.03 | 0.00 |
| 06/18/2024 | 16.10 | 16.24 | 15.82 | 15.97 | 15.97 | 996,231.97 | 990,764.00 |
| 06/17/2024 | 15.26 | 15.78 | 15.00 | 15.71 | 15.71 | 763,781.27 | 0.00 |
| 06/14/2024 | 16.17 | 16.23 | 15.05 | 15.37 | 15.37 | 132,615.32 | 518,950.00 |
| 06/13/2024 | 16.68 | 16.69 | 16.28 | 16.55 | 16.55 | 1,047,184.70 | 0.00 |
| 06/12/2024 | 16.75 | 17.02 | 16.70 | 16.78 | 16.78 | 594,314.04 | 0.00 |
| 06/11/2024 | 16.49 | 16.50 | 16.24 | 16.38 | 16.38 | 415,691.64 | 0.00 |
| 06/10/2024 | 16.59 | 16.83 | 16.37 | 16.55 | 16.55 | 1,061,665.95 | 0.00 |
| 06/07/2024 | 16.44 | 16.75 | 16.41 | 16.71 | 16.71 | 401,738.54 | 623,019.00 |
| 06/06/2024 | 16.89 | 17.06 | 16.58 | 16.64 | 16.64 | 255,164.27 | 0.00 |
| 06/05/2024 | 17.00 | 17.06 | 16.56 | 16.97 | 16.97 | 1,095,124.68 | 0.00 |
| 06/04/2024 | 16.17 | 16.96 | 16.14 | 16.96 | 16.96 | 347,171.20 | 0.00 |
| 06/03/2024 | 15.21 | 16.02 | 15.20 | 16.02 | 16.02 | 837,536.46 | 0.00 |
| 05/31/2024 | 15.30 | 15.42 | 14.98 | 15.08 | 15.08 | 159,878.16 | 345,696.00 |
| 05/30/2024 | 15.23 | 15.45 | 15.09 | 15.22 | 15.22 | 236,791.05 | 0.00 |
| 05/29/2024 | 15.21 | 15.30 | 14.75 | 15.26 | 15.26 | 406,728.81 | 0.00 |
| 05/28/2024 | 15.20 | 15.69 | 15.19 | 15.62 | 15.62 | 585,890.42 | 0.00 |
| 05/24/2024 | 14.81 | 15.13 | 14.80 | 15.13 | 15.13 | 95,211.88 | 603,714.00 |
| 05/23/2024 | 15.65 | 15.74 | 14.78 | 14.83 | 14.83 | 176,506.45 | 0.00 |
| 05/22/2024 | 16.14 | 16.19 | 15.59 | 15.60 | 15.60 | 426,160.80 | 0.00 |
| 05/21/2024 | 15.96 | 16.18 | 15.85 | 16.18 | 16.18 | 1,007,188.82 | 0.00 |
| 05/20/2024 | 15.39 | 16.24 | 15.31 | 16.10 | 16.10 | 626,241.70 | 0.00 |
| 05/17/2024 | 14.99 | 15.12 | 14.93 | 15.02 | 15.02 | 905,374.47 | 3,455,069.00 |
| 05/16/2024 | 14.94 | 15.08 | 14.83 | 14.93 | 14.93 | 70,341.53 | 0.00 |
| 05/15/2024 | 14.61 | 15.02 | 14.58 | 14.88 | 14.88 | 762,388.38 | 0.00 |
| 05/14/2024 | 14.68 | 14.76 | 14.42 | 14.52 | 14.52 | 44,982.96 | 0.00 |
| 05/13/2024 | 14.46 | 14.68 | 14.46 | 14.56 | 14.56 | 198,137.22 | 0.00 |
| 05/10/2024 | 14.63 | 14.63 | 14.34 | 14.45 | 14.45 | 502,989.35 | 34,821.00 |
| 05/09/2024 | 14.31 | 14.69 | 14.27 | 14.56 | 14.56 | 163,103.33 | 0.00 |
| 05/08/2024 | 14.02 | 14.33 | 13.99 | 14.30 | 14.30 | 734,676.80 | 0.00 |
| 05/07/2024 | 14.53 | 14.59 | 14.13 | 14.14 | 14.14 | 665,037.62 | 0.00 |
| 05/06/2024 | 14.59 | 14.71 | 14.45 | 14.59 | 14.59 | 652,007.84 | 0.00 |
| 05/03/2024 | 14.76 | 14.87 | 14.38 | 14.41 | 14.41 | 301,597.49 | 20,937.00 |
| 05/02/2024 | 14.61 | 14.68 | 14.36 | 14.45 | 14.45 | 335,889.59 | 0.00 |
| 05/01/2024 | 14.63 | 14.80 | 14.22 | 14.49 | 14.49 | 773,542.46 | 0.00 |
| 04/30/2024 | 14.95 | 15.14 | 14.79 | 14.83 | 14.83 | 633,887.35 | 0.00 |
| 04/29/2024 | 15.08 | 15.27 | 14.86 | 15.16 | 15.16 | 707,844.59 | 0.00 |
| 04/26/2024 | 15.18 | 15.23 | 14.92 | 15.09 | 15.09 | 312,546.12 | 20,719.00 |
| 04/25/2024 | 15.06 | 15.20 | 14.80 | 15.18 | 15.18 | 674,589.45 | 0.00 |
| 04/24/2024 | 14.83 | 15.04 | 14.77 | 15.02 | 15.02 | 172,177.01 | 0.00 |
| 04/23/2024 | 14.40 | 14.94 | 14.34 | 14.79 | 14.79 | 927,998.55 | 0.00 |
| 04/22/2024 | 14.35 | 14.41 | 14.08 | 14.29 | 14.29 | 51,526.00 | 0.00 |
| 04/19/2024 | 14.10 | 14.31 | 14.05 | 14.14 | 14.14 | 34,757.97 | 2,459.00 |
| 04/18/2024 | 14.21 | 14.55 | 14.16 | 14.19 | 14.19 | 96,755.89 | 0.00 |
| 04/17/2024 | 14.19 | 14.30 | 14.02 | 14.12 | 14.12 | 905,632.52 | 0.00 |
| 04/16/2024 | 14.02 | 14.06 | 13.80 | 13.90 | 13.90 | 416,527.40 | 0.00 |
| 04/15/2024 | 14.66 | 14.75 | 13.93 | 14.06 | 14.06 | 598,658.67 | 0.00 |
| 04/12/2024 | 14.71 | 14.74 | 14.23 | 14.37 | 14.37 | 107,780.60 | 7,503.00 |
| 04/11/2024 | 14.88 | 15.02 | 14.60 | 14.99 | 14.99 | 79,690.23 | 0.00 |
| 04/10/2024 | 15.15 | 15.34 | 14.80 | 14.96 | 14.96 | 295,929.54 | 0.00 |
| 04/09/2024 | 15.62 | 15.71 | 15.16 | 15.47 | 15.47 | 161,872.16 | 0.00 |
| 04/08/2024 | 15.25 | 15.68 | 15.24 | 15.67 | 15.67 | 615,878.01 | 0.00 |
| 04/05/2024 | 15.01 | 15.16 | 14.85 | 15.12 | 15.12 | 856,774.80 | 56,665.00 |
| 04/04/2024 | 15.59 | 15.79 | 14.99 | 15.05 | 15.05 | 872,749.50 | 0.00 |
| 04/03/2024 | 15.35 | 15.59 | 15.25 | 15.36 | 15.36 | 577,133.03 | 0.00 |
| 04/02/2024 | 16.48 | 16.66 | 16.22 | 16.24 | 16.24 | 0.00 | 0.00 |
| 04/01/2024 | 16.48 | 16.66 | 16.22 | 16.24 | 16.24 | 674,414.72 | 0.00 |
| 03/28/2024 | 17.00 | 17.14 | 16.32 | 16.37 | 16.37 | 1,064,281.41 | 65,034.00 |
| 03/27/2024 | 16.61 | 17.68 | 16.23 | 17.20 | 17.20 | 17,853.60 | 0.00 |
| 03/26/2024 | 17.45 | 17.62 | 16.80 | 17.05 | 17.05 | 759,611.60 | 0.00 |
| 03/25/2024 | 17.34 | 17.66 | 17.10 | 17.12 | 17.12 | 777,967.04 | 0.00 |
| 03/22/2024 | 17.07 | 17.18 | 16.97 | 17.09 | 17.09 | 406,964.70 | 23,820.00 |
| 03/21/2024 | 17.07 | 17.27 | 16.88 | 17.02 | 17.02 | 652,218.98 | 0.00 |
| 03/20/2024 | 16.08 | 16.83 | 16.04 | 16.83 | 16.83 | 233,061.84 | 0.00 |
| 03/19/2024 | 16.11 | 16.19 | 15.89 | 16.07 | 16.07 | 1,051,942.20 | 0.00 |
| 03/18/2024 | 16.36 | 16.65 | 16.13 | 16.18 | 16.18 | 538,211.52 | 0.00 |
| 03/15/2024 | 16.19 | 16.37 | 16.09 | 16.26 | 16.26 | 327,866.64 | 20,164.00 |
| 03/14/2024 | 16.54 | 16.61 | 16.15 | 16.22 | 16.22 | 881,852.78 | 0.00 |
| 03/13/2024 | 16.40 | 16.94 | 16.35 | 16.66 | 16.66 | 1,089,187.04 | 0.00 |
| 03/12/2024 | 16.24 | 16.25 | 15.91 | 16.23 | 16.23 | 931,769.30 | 0.00 |
| 03/11/2024 | 16.36 | 16.38 | 16.07 | 16.24 | 16.24 | 44,597.55 | 0.00 |
| 03/08/2024 | 15.96 | 16.77 | 15.89 | 16.33 | 16.33 | 718,691.80 | 44,024.00 |
| 03/07/2024 | 16.16 | 16.23 | 15.65 | 15.67 | 15.67 | 564,267.88 | 0.00 |
| 03/06/2024 | 16.15 | 16.32 | 15.90 | 16.01 | 16.01 | 5,907.05 | 0.00 |
| 03/05/2024 | 15.92 | 16.14 | 15.76 | 15.90 | 15.90 | 434,012.98 | 0.00 |
| 03/04/2024 | 16.06 | 16.41 | 16.02 | 16.07 | 16.07 | 467,685.21 | 0.00 |
| 03/01/2024 | 15.90 | 16.09 | 15.66 | 15.96 | 15.96 | 643,353.47 | 40,323.00 |
| 02/29/2024 | 15.52 | 15.93 | 15.46 | 15.85 | 15.85 | 641,762.75 | 0.00 |
| 02/28/2024 | 15.72 | 16.12 | 15.53 | 15.47 | 15.47 | 177,617.17 | 0.00 |
| 02/27/2024 | 16.01 | 16.21 | 15.49 | 15.92 | 15.92 | 1,004,679.36 | 0.00 |
| 02/26/2024 | 15.15 | 15.25 | 14.77 | 14.80 | 14.80 | 140,731.88 | 0.00 |
| 02/23/2024 | 15.04 | 15.46 | 14.95 | 15.32 | 15.32 | 681,333.72 | 44,488.00 |
| 02/22/2024 | 15.55 | 15.57 | 15.10 | 15.22 | 15.22 | 550,432.80 | 0.00 |
| 02/21/2024 | 14.62 | 14.73 | 14.54 | 14.70 | 14.70 | 625,961.39 | 0.00 |
| 02/20/2024 | 14.75 | 14.82 | 14.45 | 14.75 | 14.75 | 755,571.11 | 0.00 |
| 02/16/2024 | 15.02 | 15.12 | 14.80 | 14.82 | 14.82 | 784,098.69 | 52,926.00 |
| 02/15/2024 | 15.36 | 15.61 | 15.15 | 15.25 | 15.25 | 528,300.23 | 34,654.00 |
| 02/14/2024 | 15.26 | 15.35 | 14.85 | 15.26 | 15.26 | 288,856.54 | 18,929.00 |
| 02/13/2024 | 15.03 | 15.24 | 14.91 | 15.05 | 15.05 | 156,249.10 | 10,382.00 |
| 02/12/2024 | 15.33 | 15.63 | 15.28 | 15.47 | 15.47 | 756,733.38 | 48,932.00 |
| 02/09/2024 | 15.68 | 15.73 | 14.97 | 15.24 | 15.24 | 754,802.84 | 49,544.00 |
| 02/08/2024 | 15.64 | 15.78 | 15.43 | 15.69 | 15.69 | 988,892.20 | 63,047.00 |
| 02/07/2024 | 16.00 | 16.02 | 15.61 | 15.76 | 15.76 | 992,360.19 | 62,987.00 |
| 02/06/2024 | 15.76 | 16.12 | 15.56 | 15.93 | 15.93 | 571,950.72 | 35,904.00 |
| 02/05/2024 | 16.21 | 16.25 | 15.65 | 15.81 | 15.81 | 447,264.90 | 28,290.00 |
| 02/02/2024 | 16.63 | 16.66 | 16.14 | 16.50 | 16.50 | 692,719.50 | 41,983.00 |
| 02/01/2024 | 17.09 | 17.24 | 16.23 | 16.71 | 16.71 | 19,132.95 | 1,145.00 |
| 01/31/2024 | 16.40 | 17.17 | 16.36 | 16.69 | 16.69 | 483,025.29 | 28,941.00 |
| 01/30/2024 | 16.81 | 17.20 | 16.40 | 16.54 | 16.54 | 151,307.92 | 9,148.00 |
| 01/29/2024 | 15.70 | 16.50 | 15.70 | 15.83 | 15.83 | 205,673.90 | 0.00 |
| 01/26/2024 | 16.50 | 16.51 | 15.86 | 15.90 | 15.90 | 266,734.00 | 16,781.00 |
| 01/25/2024 | 16.28 | 16.48 | 16.22 | 16.45 | 16.45 | 488,975.63 | 29,734.00 |
| 01/24/2024 | 16.50 | 16.75 | 16.13 | 16.18 | 16.18 | 255,419.43 | 15,791.00 |
| 01/23/2024 | 16.51 | 16.76 | 16.22 | 16.29 | 16.29 | 272,757.47 | 16,749.00 |
| 01/22/2024 | 17.50 | 17.55 | 16.39 | 16.75 | 16.75 | 45,680.36 | 2,728.00 |
| 01/19/2024 | 17.22 | 17.31 | 16.83 | 17.30 | 17.30 | 366,448.60 | 21,182.00 |
| 01/18/2024 | 17.12 | 17.65 | 16.85 | 17.21 | 17.21 | 654,960.97 | 38,057.00 |
| 01/17/2024 | 16.57 | 16.98 | 16.57 | 16.86 | 16.86 | 1,013,272.04 | 60,117.00 |
| 01/16/2024 | 16.65 | 17.08 | 16.54 | 16.96 | 16.96 | 755,396.12 | 44,553.00 |
| 01/12/2024 | 17.53 | 17.53 | 16.75 | 16.99 | 16.99 | 969,503.80 | 57,080.00 |
| 01/11/2024 | 17.74 | 17.78 | 17.16 | 17.48 | 17.48 | 713,888.70 | 40,852.00 |
| 01/10/2024 | 17.26 | 17.82 | 17.21 | 17.68 | 17.68 | 678,151.76 | 38,357.00 |
| 01/09/2024 | 17.05 | 17.56 | 17.05 | 17.35 | 17.35 | 1,120,452.31 | 64,598.00 |
| 01/08/2024 | 17.41 | 17.57 | 17.05 | 17.28 | 17.28 | 706,216.32 | 40,869.00 |
| 01/05/2024 | 16.90 | 17.55 | 16.85 | 17.37 | 17.37 | 913,262.49 | 52,577.00 |
| 01/04/2024 | 16.35 | 17.09 | 16.30 | 16.80 | 16.80 | 642,280.80 | 38,231.00 |
| 01/03/2024 | 16.76 | 16.89 | 16.27 | 16.39 | 16.39 | 97,556.29 | 5,954.00 |
| 01/02/2024 | 18.31 | 18.34 | 17.22 | 17.22 | 17.22 | 824,390.28 | 47,874.00 |
| 12/29/2023 | 18.64 | 18.88 | 18.54 | 18.62 | 18.62 | 32,156.74 | 1,727.00 |
| 12/28/2023 | 18.62 | 18.75 | 18.55 | 18.61 | 18.61 | 858,657.96 | 46,152.00 |
| 12/27/2023 | 18.40 | 18.61 | 18.20 | 18.51 | 18.51 | 29,552.49 | 1,597.00 |
| 12/26/2023 | 18.79 | 18.86 | 18.37 | 18.55 | 18.55 | 1,153,420.45 | 62,179.00 |
| 12/22/2023 | 19.14 | 19.74 | 18.71 | 18.91 | 18.91 | 61,041.48 | 3,228.00 |
| 12/21/2023 | 18.50 | 19.50 | 18.33 | 19.12 | 19.12 | 1,071,586.90 | 56,060.00 |
| 12/20/2023 | 18.64 | 18.79 | 18.09 | 18.19 | 18.19 | 118,238.87 | 6,502.00 |
| 12/19/2023 | 18.45 | 18.85 | 18.40 | 18.84 | 18.84 | 74,078.06 | 3,933.00 |
| 12/18/2023 | 18.53 | 18.71 | 18.23 | 18.41 | 18.41 | 278,432.84 | 15,124.00 |
| 12/15/2023 | 18.68 | 18.91 | 18.55 | 18.60 | 18.60 | 1,000,094.89 | 53,783.00 |
| 12/14/2023 | 18.50 | 19.23 | 18.50 | 18.87 | 18.87 | 1,121,896.98 | 59,454.00 |
| 12/13/2023 | 17.75 | 18.29 | 17.63 | 18.25 | 18.25 | 721,608.00 | 39,551.00 |
| 12/12/2023 | 17.64 | 18.04 | 17.61 | 17.88 | 17.88 | 97,982.40 | 5,480.00 |
| 12/11/2023 | 18.01 | 18.05 | 17.46 | 17.57 | 17.57 | 545,305.43 | 31,045.00 |
| 12/08/2023 | 17.92 | 18.14 | 17.85 | 18.06 | 18.06 | 245,814.66 | 13,611.00 |
| 12/07/2023 | 17.55 | 18.03 | 17.43 | 17.93 | 17.93 | 145,855.73 | 8,137.00 |
| 12/06/2023 | 16.82 | 17.82 | 16.80 | 17.43 | 17.43 | 454,356.88 | 26,075.00 |
| 12/05/2023 | 16.20 | 16.62 | 16.15 | 16.46 | 16.46 | 472,089.26 | 28,681.00 |
| 12/04/2023 | 15.75 | 16.36 | 15.75 | 16.29 | 16.29 | 51,770.02 | 3,179.00 |
| 12/01/2023 | 15.12 | 15.68 | 15.04 | 15.66 | 15.66 | 269,657.38 | 17,225.00 |
| 11/30/2023 | 15.09 | 15.19 | 14.84 | 15.02 | 15.02 | 23,085.74 | 1,537.00 |
| 11/29/2023 | 14.81 | 15.30 | 14.78 | 14.89 | 14.89 | 711,950.46 | 47,814.00 |
| 11/28/2023 | 14.68 | 14.78 | 14.49 | 14.62 | 14.62 | 21,652.22 | 1,481.00 |
| 11/27/2023 | 14.38 | 14.74 | 14.36 | 14.63 | 14.63 | 81,417.38 | 5,567.00 |
| 11/24/2023 | 14.27 | 14.46 | 14.14 | 14.43 | 14.43 | 848,925.68 | 58,851.00 |
| 11/22/2023 | 14.50 | 14.84 | 14.42 | 14.45 | 14.45 | 417,648.35 | 28,903.00 |
| 11/21/2023 | 14.32 | 14.36 | 13.89 | 14.22 | 14.22 | 268,900.20 | 18,910.00 |
| 11/20/2023 | 14.75 | 14.99 | 14.60 | 14.63 | 14.63 | 298,437.37 | 20,399.00 |
| 11/17/2023 | 14.92 | 15.01 | 14.65 | 14.73 | 14.73 | 572,404.93 | 38,873.00 |
| 11/16/2023 | 14.49 | 14.75 | 14.42 | 14.74 | 14.74 | 357,780.54 | 24,281.00 |
| 11/15/2023 | 14.19 | 14.65 | 14.15 | 14.55 | 14.55 | 491,010.11 | 33,758.00 |
| 11/14/2023 | 13.58 | 14.12 | 13.36 | 13.88 | 13.88 | 186,297.36 | 13,422.00 |
| 11/13/2023 | 12.63 | 12.83 | 12.45 | 12.72 | 12.72 | 737,645.52 | 57,991.00 |
| 11/10/2023 | 12.30 | 12.79 | 12.25 | 12.79 | 12.79 | 602,352.49 | 47,114.00 |
| 11/09/2023 | 12.80 | 12.91 | 12.26 | 12.29 | 12.29 | 740,724.08 | 60,295.00 |
| 11/08/2023 | 12.61 | 12.97 | 12.52 | 12.84 | 12.84 | 241,507.56 | 18,809.00 |
| 11/07/2023 | 12.25 | 12.56 | 12.17 | 12.56 | 12.56 | 337,060.16 | 26,836.00 |
| 11/06/2023 | 12.55 | 12.74 | 0.00 | 12.09 | 12.09 | 262,546.63 | 21,725.00 |
| 11/03/2023 | 12.19 | 12.81 | 12.16 | 12.55 | 12.55 | 480,084.61 | 38,269.00 |
| 11/02/2023 | 11.62 | 12.02 | 11.61 | 11.91 | 11.91 | 216,111.47 | 18,153.00 |
| 11/01/2023 | 11.45 | 11.57 | 11.14 | 11.30 | 11.30 | 587,272.23 | 51,994.00 |
| 10/31/2023 | 11.43 | 11.48 | 11.11 | 11.46 | 11.46 | 144,676.65 | 12,630.00 |
| 10/30/2023 | 11.36 | 11.49 | 11.20 | 11.41 | 11.41 | 153,648.16 | 13,472.00 |
| 10/27/2023 | 11.56 | 11.58 | 11.02 | 11.13 | 11.13 | 236,250.50 | 21,236.00 |
| 10/26/2023 | 11.64 | 11.74 | 10.96 | 11.39 | 11.39 | 712,723.77 | 62,602.00 |
| 10/25/2023 | 11.32 | 11.47 | 11.25 | 11.27 | 11.27 | 65,174.41 | 5,783.00 |
| 10/24/2023 | 11.51 | 11.72 | 11.40 | 11.45 | 11.45 | 172,979.73 | 15,114.00 |
| 10/23/2023 | 10.98 | 11.64 | 10.87 | 11.39 | 11.39 | 123,083.24 | 10,811.00 |
| 10/20/2023 | 11.24 | 11.39 | 11.05 | 11.05 | 11.05 | 138,294.45 | 12,521.00 |
| 10/19/2023 | 11.59 | 11.72 | 11.36 | 11.38 | 11.38 | 409,920.88 | 36,037.00 |
| 10/18/2023 | 12.30 | 12.34 | 11.68 | 11.70 | 11.70 | 362,007.03 | 30,954.00 |
| 10/17/2023 | 12.27 | 12.66 | 12.23 | 12.51 | 12.51 | 200,492.67 | 16,033.00 |
| 10/16/2023 | 12.47 | 12.53 | 12.25 | 12.35 | 12.35 | 729,132.74 | 59,063.00 |
| 10/13/2023 | 12.38 | 12.51 | 12.16 | 12.29 | 12.29 | 686,399.81 | 55,873.00 |
| 10/12/2023 | 12.69 | 12.91 | 12.35 | 12.62 | 12.62 | 529,123.56 | 41,944.00 |
| 10/11/2023 | 12.92 | 12.99 | 12.50 | 12.65 | 12.65 | 78,677.19 | 6,222.00 |
| 10/10/2023 | 12.82 | 13.29 | 12.81 | 12.90 | 12.90 | 454,497.17 | 35,246.00 |
| 10/09/2023 | 12.66 | 12.76 | 12.28 | 12.68 | 12.68 | 475,766.28 | 37,521.00 |
| 10/06/2023 | 13.07 | 13.47 | 12.99 | 13.26 | 13.26 | 518,522.35 | 39,119.00 |
| 10/05/2023 | 13.27 | 13.64 | 13.11 | 13.30 | 13.30 | 714,566.37 | 53,747.00 |
| 10/04/2023 | 12.84 | 13.23 | 12.82 | 13.11 | 13.11 | 243,885.33 | 18,603.00 |
| 10/03/2023 | 13.37 | 13.50 | 12.65 | 12.73 | 12.73 | 371,837.23 | 29,221.00 |
| 10/02/2023 | 13.50 | 14.17 | 13.44 | 13.64 | 13.64 | 384,247.94 | 28,181.00 |
| 09/28/2023 | 13.66 | 14.63 | 13.64 | 14.45 | 14.45 | 126,697.60 | 8,768.00 |
| 09/27/2023 | 13.89 | 14.16 | 13.73 | 13.98 | 13.98 | 852,167.55 | 60,978.00 |
| 09/26/2023 | 13.67 | 13.96 | 13.65 | 13.78 | 13.78 | 655,510.93 | 47,587.00 |
| 09/25/2023 | 13.55 | 14.05 | 13.39 | 13.88 | 13.88 | 449,661.00 | 32,408.00 |
| 09/22/2023 | 14.66 | 14.67 | 14.02 | 14.04 | 14.04 | 464,120.28 | 33,057.00 |
| 09/21/2023 | 14.45 | 14.69 | 14.28 | 14.48 | 14.48 | 803,680.95 | 55,522.00 |
| 09/20/2023 | 15.24 | 15.29 | 14.66 | 14.66 | 14.66 | 823,041.72 | 56,142.00 |
| 09/19/2023 | 15.06 | 15.58 | 15.01 | 15.10 | 15.10 | 189,668.68 | 12,565.00 |
| 09/18/2023 | 15.14 | 15.20 | 14.99 | 15.05 | 15.05 | 343,176.45 | 22,810.00 |
| 09/15/2023 | 15.54 | 15.61 | 15.12 | 15.18 | 15.18 | 368,206.20 | 24,264.00 |
| 09/14/2023 | 15.35 | 15.78 | 15.27 | 15.63 | 15.63 | 774,546.88 | 49,571.00 |
| 09/13/2023 | 15.16 | 15.27 | 14.94 | 15.10 | 15.10 | 426,252.61 | 28,238.00 |
| 09/12/2023 | 15.32 | 15.62 | 15.23 | 15.45 | 15.45 | 39,011.25 | 2,525.00 |
| 09/11/2023 | 15.56 | 15.60 | 14.96 | 15.47 | 15.47 | 619,249.53 | 40,042.00 |
| 09/08/2023 | 15.21 | 15.51 | 15.11 | 15.30 | 15.30 | 911,880.00 | 59,600.00 |
| 09/07/2023 | 15.25 | 15.35 | 14.99 | 15.31 | 15.31 | 894,271.15 | 58,430.00 |
| 09/06/2023 | 15.11 | 15.49 | 15.05 | 15.44 | 15.44 | 562,574.88 | 36,448.00 |
| 09/05/2023 | 15.57 | 15.57 | 14.94 | 15.37 | 15.37 | 846,379.79 | 55,067.00 |
| 09/01/2023 | 15.83 | 16.06 | 15.59 | 15.74 | 15.74 | 4,437.27 | 282.00 |
| 08/31/2023 | 15.85 | 16.04 | 15.70 | 15.85 | 15.85 | 1,031,160.91 | 65,078.00 |
| 08/30/2023 | 16.17 | 16.24 | 15.84 | 15.87 | 15.87 | 403,288.30 | 25,420.00 |
| 08/29/2023 | 15.59 | 16.12 | 15.44 | 16.05 | 16.05 | 318,525.34 | 19,852.00 |
| 08/28/2023 | 15.92 | 16.09 | 15.69 | 15.73 | 15.73 | 362,665.68 | 23,063.00 |
| 08/25/2023 | 15.72 | 15.98 | 15.55 | 15.89 | 15.89 | 64,513.40 | 4,060.00 |
| 08/24/2023 | 16.17 | 16.33 | 15.72 | 15.74 | 15.74 | 865,196.32 | 54,968.00 |
| 08/23/2023 | 15.70 | 16.39 | 15.49 | 16.24 | 16.24 | 465,035.34 | 28,644.00 |
| 08/22/2023 | 15.79 | 15.85 | 15.45 | 15.66 | 15.66 | 800,095.74 | 51,108.00 |
| 08/21/2023 | 15.77 | 15.85 | 15.51 | 15.70 | 15.70 | 353,043.33 | 22,494.00 |
| 08/18/2023 | 15.44 | 15.84 | 15.39 | 15.58 | 15.58 | 837,456.16 | 53,752.00 |
| 08/17/2023 | 16.26 | 16.29 | 15.81 | 15.82 | 15.82 | 1,006,703.83 | 63,655.00 |
| 08/16/2023 | 16.48 | 16.60 | 16.19 | 16.20 | 16.20 | 1,052,156.76 | 64,968.00 |
| 08/14/2023 | 16.60 | 16.85 | 16.48 | 16.84 | 16.84 | 614,511.17 | 36,502.00 |
| 08/11/2023 | 17.12 | 17.14 | 16.69 | 16.79 | 16.79 | 130,150.89 | 7,754.00 |
| 08/10/2023 | 17.46 | 17.71 | 17.19 | 17.38 | 17.38 | 262,942.02 | 15,129.00 |
| 08/09/2023 | 17.99 | 18.12 | 17.26 | 17.30 | 17.30 | 1,027,028.99 | 59,383.00 |
| 08/08/2023 | 17.76 | 17.95 | 17.51 | 17.94 | 17.94 | 697,166.34 | 38,861.00 |
| 08/07/2023 | 17.39 | 18.05 | 17.39 | 18.02 | 18.02 | 648,107.64 | 35,976.00 |
| 08/03/2023 | 17.57 | 17.89 | 17.40 | 17.58 | 17.58 | 706,058.05 | 40,174.00 |
| 08/02/2023 | 17.62 | 17.92 | 17.55 | 17.74 | 17.74 | 44,709.94 | 2,521.00 |
| 08/01/2023 | 18.16 | 18.40 | 17.48 | 18.00 | 18.00 | 562,991.57 | 31,286.00 |
| 07/31/2023 | 18.76 | 18.85 | 18.51 | 18.80 | 18.80 | 907,798.50 | 48,300.00 |
| 07/28/2023 | 18.37 | 18.72 | 18.37 | 18.48 | 18.48 | 794,221.78 | 42,989.00 |
| 07/27/2023 | 18.62 | 18.80 | 18.09 | 18.23 | 18.23 | 1,077,866.98 | 59,126.00 |
| 07/26/2023 | 17.50 | 17.73 | 17.34 | 17.64 | 17.64 | 912,188.01 | 51,726.00 |
| 07/25/2023 | 17.71 | 17.77 | 17.34 | 17.46 | 17.46 | 491,149.80 | 28,130.00 |
| 07/24/2023 | 17.88 | 18.01 | 17.22 | 17.84 | 17.84 | 733,143.35 | 41,107.00 |
| 07/21/2023 | 17.60 | 17.90 | 17.57 | 17.87 | 17.87 | 1,073,847.29 | 60,109.00 |
| 07/20/2023 | 18.00 | 18.15 | 17.62 | 17.65 | 17.65 | 1,054,306.40 | 59,751.00 |
| 07/19/2023 | 18.49 | 18.50 | 17.89 | 18.15 | 18.15 | 106,075.67 | 5,846.00 |
| 07/18/2023 | 17.89 | 18.58 | 17.85 | 18.24 | 18.24 | 856,643.83 | 46,978.00 |
| 07/17/2023 | 17.35 | 17.97 | 17.34 | 17.70 | 17.70 | 707,870.78 | 40,004.00 |
| 07/14/2023 | 17.74 | 17.94 | 17.11 | 17.22 | 17.22 | 418,049.06 | 24,284.00 |
| 07/13/2023 | 18.30 | 18.48 | 17.72 | 17.75 | 17.75 | 478,859.50 | 26,978.00 |
| 07/12/2023 | 19.16 | 19.16 | 18.21 | 18.22 | 18.22 | 788,106.10 | 43,255.00 |
| 07/11/2023 | 19.31 | 19.35 | 18.66 | 18.90 | 18.90 | 820,307.53 | 43,414.00 |
| 07/10/2023 | 19.03 | 19.38 | 18.98 | 19.29 | 19.29 | 827,500.07 | 42,909.00 |
| 07/07/2023 | 18.82 | 19.46 | 18.82 | 19.01 | 19.01 | 1,041,995.13 | 54,813.00 |
| 07/06/2023 | 18.83 | 19.03 | 18.16 | 18.87 | 18.87 | 373,244.03 | 19,785.00 |
| 07/05/2023 | 18.93 | 19.55 | 18.81 | 19.22 | 19.22 | 794,674.76 | 41,357.00 |
| 07/03/2023 | 18.55 | 19.19 | 18.45 | 18.93 | 18.93 | 338,392.68 | 17,876.00 |
| 06/30/2023 | 17.80 | 18.88 | 17.62 | 18.81 | 18.81 | 774,502.73 | 41,186.00 |
| 06/29/2023 | 17.25 | 17.75 | 16.88 | 17.16 | 17.16 | 672,277.32 | 39,177.00 |
| 06/28/2023 | 15.94 | 17.48 | 15.88 | 17.29 | 17.29 | 729,689.87 | 42,203.00 |
| 06/27/2023 | 14.75 | 15.90 | 14.70 | 15.90 | 15.90 | 53,709.21 | 3,379.00 |
| 06/26/2023 | 14.98 | 15.03 | 13.90 | 14.61 | 14.61 | 666,119.45 | 45,609.00 |
| 06/23/2023 | 15.49 | 16.00 | 15.43 | 15.82 | 15.82 | 651,024.48 | 41,165.00 |
| 06/22/2023 | 15.74 | 15.96 | 15.60 | 15.78 | 15.78 | 379,262.55 | 24,042.00 |
| 06/21/2023 | 15.88 | 16.18 | 15.46 | 15.90 | 15.90 | 676,650.15 | 42,570.00 |
| 06/20/2023 | 15.99 | 16.02 | 15.70 | 15.90 | 15.90 | 396,991.20 | 24,968.00 |
| 06/16/2023 | 16.30 | 16.40 | 15.70 | 15.79 | 15.79 | 361,938.38 | 22,922.00 |
| 06/15/2023 | 15.45 | 16.16 | 15.43 | 16.11 | 16.11 | 37,246.32 | 2,312.00 |
| 06/14/2023 | 15.51 | 15.78 | 15.20 | 15.60 | 15.60 | 234,502.02 | 15,037.00 |
| 06/13/2023 | 15.06 | 15.36 | 14.75 | 15.33 | 15.33 | 206,663.73 | 13,481.00 |
| 06/12/2023 | 13.94 | 15.10 | 13.85 | 14.73 | 14.73 | 341,693.63 | 23,205.00 |
| 06/09/2023 | 12.88 | 13.39 | 12.85 | 13.11 | 13.11 | 80,975.80 | 6,179.00 |
| 06/08/2023 | 12.85 | 12.97 | 12.70 | 12.74 | 12.74 | 188,794.06 | 14,819.00 |