Cotizacion histórica de FXI
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | 35.14 | 35.36 | 35.03 | 35.35 | 35.35 | 1,469,468.37 | 1,098,354.00 |
| 05/30/2025 | 35.15 | 35.17 | 34.81 | 34.99 | 34.99 | 515,678.90 | 1,811,633.00 |
| 05/29/2025 | 35.83 | 35.84 | 35.53 | 35.61 | 35.61 | 1,854,640.02 | 0.00 |
| 05/28/2025 | 35.42 | 35.42 | 35.25 | 35.25 | 35.25 | 367,692.75 | 0.00 |
| 05/27/2025 | 35.61 | 35.68 | 35.52 | 35.61 | 35.61 | 472,193.51 | 0.00 |
| 05/23/2025 | 35.79 | 36.02 | 35.76 | 35.95 | 35.95 | 1,515,292.50 | 1,234,361.00 |
| 05/22/2025 | 35.91 | 36.01 | 35.84 | 35.90 | 35.90 | 1,471,289.70 | 0.00 |
| 05/21/2025 | 36.43 | 36.54 | 36.01 | 36.09 | 36.09 | 86,279.24 | 0.00 |
| 05/20/2025 | 36.15 | 36.25 | 36.06 | 36.25 | 36.25 | 639,977.96 | 0.00 |
| 05/19/2025 | 35.50 | 35.86 | 35.47 | 35.85 | 35.85 | 1,853,760.02 | 0.00 |
| 05/16/2025 | 35.72 | 35.75 | 35.57 | 35.63 | 35.63 | 1,712,707.50 | 521,250.00 |
| 05/15/2025 | 35.84 | 35.87 | 35.57 | 35.76 | 35.76 | 2,183,343.32 | 0.00 |
| 05/14/2025 | 36.39 | 36.46 | 36.15 | 36.28 | 36.28 | 1,007,792.05 | 0.00 |
| 05/13/2025 | 35.61 | 35.95 | 35.49 | 35.79 | 35.79 | 781,114.98 | 0.00 |
| 05/12/2025 | 36.07 | 36.11 | 35.77 | 36.00 | 36.00 | 1,486,269.54 | 0.00 |
| 05/09/2025 | 35.13 | 35.18 | 34.83 | 34.85 | 34.85 | 1,734,101.15 | 1,153,683.00 |
| 05/08/2025 | 35.01 | 35.15 | 34.74 | 34.97 | 34.97 | 240,489.27 | 0.00 |
| 05/07/2025 | 34.74 | 34.76 | 34.48 | 34.50 | 34.50 | 246,916.50 | 0.00 |
| 05/06/2025 | 35.19 | 35.46 | 35.16 | 35.27 | 35.27 | 653,460.45 | 0.00 |
| 05/05/2025 | 34.78 | 35.04 | 34.76 | 34.88 | 34.88 | 493,132.50 | 0.00 |
| 05/02/2025 | 34.96 | 34.99 | 34.63 | 34.90 | 34.90 | 1,820,628.30 | 2,235,258.00 |
| 05/01/2025 | 33.88 | 33.94 | 33.70 | 33.81 | 33.81 | 3,042.90 | 0.00 |
| 04/30/2025 | 33.89 | 33.90 | 33.60 | 33.86 | 33.86 | 1,848,415.29 | 0.00 |
| 04/29/2025 | 33.85 | 33.94 | 33.81 | 33.82 | 33.82 | 332,300.00 | 0.00 |
| 04/28/2025 | 33.95 | 34.09 | 33.85 | 33.98 | 33.98 | 865,071.45 | 0.00 |
| 04/25/2025 | 33.91 | 34.06 | 33.82 | 33.97 | 33.97 | 647,400.26 | 997,141.00 |
| 04/24/2025 | 33.85 | 34.19 | 33.74 | 34.08 | 34.08 | 68,252.23 | 0.00 |
| 04/23/2025 | 34.05 | 34.45 | 33.84 | 33.86 | 33.86 | 306,658.59 | 0.00 |
| 04/22/2025 | 33.25 | 33.74 | 33.17 | 33.45 | 33.45 | 1,091,979.25 | 0.00 |
| 04/21/2025 | 32.55 | 32.59 | 32.13 | 32.40 | 32.40 | 1,665,653.72 | 0.00 |
| 04/17/2025 | 32.87 | 32.98 | 32.46 | 32.48 | 32.48 | 687,893.92 | 779,224.00 |
| 04/16/2025 | 32.55 | 32.80 | 32.23 | 32.41 | 32.41 | 1,213,081.18 | 0.00 |
| 04/15/2025 | 33.25 | 33.37 | 33.10 | 33.17 | 33.17 | 1,613,753.67 | 0.00 |
| 04/14/2025 | 33.30 | 33.72 | 33.23 | 33.36 | 33.36 | 1,443,937.95 | 0.00 |
| 04/11/2025 | 32.33 | 32.98 | 32.04 | 32.93 | 32.93 | 1,877,712.75 | 4,124,046.00 |
| 04/10/2025 | 31.84 | 32.06 | 31.03 | 31.60 | 31.60 | 1,181,810.97 | 0.00 |
| 04/09/2025 | 30.68 | 31.78 | 30.19 | 31.61 | 31.61 | 1,333,594.29 | 0.00 |
| 04/08/2025 | 31.37 | 31.40 | 29.21 | 29.59 | 29.59 | 1,517,030.05 | 0.00 |
| 04/07/2025 | 30.59 | 32.00 | 29.63 | 30.23 | 30.23 | 507,212,283.83 | 0.00 |
| 04/04/2025 | 33.28 | 33.48 | 32.15 | 32.78 | 32.78 | 1,874,730.00 | 12,626,658.00 |
| 04/03/2025 | 34.92 | 35.33 | 34.92 | 35.20 | 35.20 | 825,322.75 | 0.00 |
| 04/02/2025 | 35.71 | 35.76 | 35.44 | 35.55 | 35.55 | 553,584.60 | 0.00 |
| 04/01/2025 | 35.69 | 35.89 | 35.50 | 35.74 | 35.74 | 2,266,702.28 | 0.00 |
| 03/31/2025 | 35.54 | 35.90 | 35.38 | 35.86 | 35.86 | 1,566,361.53 | 0.00 |
| 03/28/2025 | 36.11 | 36.13 | 35.74 | 35.83 | 35.83 | 2,038,155.90 | 29,946,967.00 |
| 03/27/2025 | 36.37 | 36.84 | 36.33 | 36.71 | 36.71 | 2,265,579.42 | 0.00 |
| 03/26/2025 | 36.27 | 36.52 | 36.05 | 36.25 | 36.25 | 1,652,772.00 | 0.00 |
| 03/25/2025 | 36.46 | 36.71 | 36.26 | 36.30 | 36.30 | 868,611.94 | 0.00 |
| 03/24/2025 | 36.90 | 36.93 | 36.62 | 36.69 | 36.69 | 1,584,205.04 | 0.00 |
| 03/21/2025 | 36.48 | 36.69 | 36.37 | 36.56 | 36.56 | 2,024,123.46 | 2,715,672.00 |
| 03/20/2025 | 37.26 | 37.50 | 37.16 | 37.23 | 37.23 | 2,270,955.54 | 0.00 |
| 03/19/2025 | 38.72 | 38.73 | 38.23 | 38.35 | 38.35 | 2,091,681.40 | 0.00 |
| 03/18/2025 | 38.71 | 38.72 | 38.32 | 38.47 | 38.47 | 764,068.76 | 0.00 |
| 03/17/2025 | 37.60 | 38.59 | 37.58 | 38.53 | 38.53 | 822,615.50 | 0.00 |
| 03/14/2025 | 37.60 | 37.72 | 37.40 | 37.64 | 37.64 | 1,855,706.58 | 2,316,844.00 |
| 03/13/2025 | 36.06 | 36.75 | 36.05 | 36.59 | 36.59 | 1,945,480.55 | 0.00 |
| 03/12/2025 | 36.37 | 36.42 | 35.96 | 36.35 | 36.35 | 2,162,672.88 | 0.00 |
| 03/11/2025 | 36.62 | 36.81 | 36.16 | 36.49 | 36.49 | 1,590,088.24 | 0.00 |
| 03/10/2025 | 36.20 | 36.43 | 35.70 | 35.93 | 35.93 | 2,276,998.35 | 0.00 |
| 03/07/2025 | 37.06 | 37.38 | 36.74 | 36.96 | 36.96 | 611,420.47 | 1,506,552.00 |
| 03/06/2025 | 37.31 | 37.46 | 36.79 | 36.93 | 36.93 | 1,361,904.77 | 0.00 |
| 03/05/2025 | 35.97 | 36.90 | 35.85 | 36.81 | 36.81 | 704,985.12 | 0.00 |
| 03/04/2025 | 34.78 | 35.35 | 34.55 | 35.08 | 35.08 | 1,181,957.35 | 0.00 |
| 03/03/2025 | 35.19 | 35.27 | 34.39 | 34.52 | 34.52 | 1,926,523.76 | 0.00 |
| 02/28/2025 | 35.09 | 35.29 | 34.90 | 35.22 | 35.22 | 420,924.90 | 1,670,451.00 |
| 02/27/2025 | 36.17 | 36.45 | 35.86 | 36.05 | 36.05 | 2,289,751.80 | 0.00 |
| 02/26/2025 | 36.59 | 36.82 | 36.29 | 36.43 | 36.43 | 2,029,624.59 | 0.00 |
| 02/25/2025 | 35.47 | 35.51 | 35.16 | 35.41 | 35.41 | 1,888,663.17 | 0.00 |
| 02/24/2025 | 35.80 | 35.83 | 34.99 | 35.02 | 35.02 | 2,255,428.08 | 0.00 |
| 02/21/2025 | 36.35 | 36.80 | 36.05 | 36.23 | 36.23 | 1,180,790.10 | 2,766,589.00 |
| 02/20/2025 | 35.62 | 36.25 | 35.27 | 35.75 | 35.75 | 1,973,936.25 | 0.00 |
| 02/19/2025 | 35.21 | 35.26 | 34.92 | 35.05 | 35.05 | 2,053,707.09 | 0.00 |
| 02/18/2025 | 35.57 | 35.57 | 35.08 | 35.25 | 35.25 | 235,507.09 | 0.00 |
| 02/14/2025 | 35.22 | 35.27 | 34.83 | 35.05 | 35.05 | 1,776,263.90 | 2,617,287.00 |
| 02/13/2025 | 33.52 | 34.12 | 33.45 | 34.16 | 34.16 | 1,907,199.14 | 0.00 |
| 02/12/2025 | 33.75 | 34.36 | 33.63 | 34.17 | 34.17 | 804,477.98 | 0.00 |
| 02/11/2025 | 33.29 | 33.58 | 33.13 | 33.33 | 33.33 | 1,120,824.12 | 0.00 |
| 02/10/2025 | 33.45 | 33.64 | 33.28 | 33.64 | 33.64 | 1,840,354.02 | 0.00 |
| 02/07/2025 | 32.92 | 33.23 | 32.62 | 32.71 | 32.71 | 1,237,582.85 | 2,744,505.00 |
| 02/06/2025 | 32.40 | 32.47 | 32.21 | 32.29 | 32.29 | 727,704.42 | 0.00 |
| 02/05/2025 | 32.05 | 32.14 | 31.93 | 31.97 | 31.97 | 638,484.72 | 0.00 |
| 02/04/2025 | 32.36 | 32.73 | 32.24 | 32.45 | 32.45 | 1,624,802.24 | 0.00 |
| 02/03/2025 | 31.33 | 32.06 | 31.22 | 31.74 | 31.74 | 1,169,434.75 | 0.00 |
| 01/31/2025 | 32.54 | 32.57 | 31.81 | 31.92 | 31.92 | 360,153.36 | 861,697.00 |
| 01/30/2025 | 31.92 | 32.84 | 31.91 | 32.63 | 32.63 | 2,041,660.07 | 0.00 |
| 01/29/2025 | 32.19 | 32.35 | 31.81 | 31.81 | 31.81 | 1,653,984.69 | 0.00 |
| 01/28/2025 | 31.55 | 31.86 | 31.22 | 31.93 | 31.93 | 919,823.34 | 0.00 |
| 01/27/2025 | 31.65 | 31.75 | 31.41 | 31.59 | 31.59 | 925,153.60 | 0.00 |
| 01/24/2025 | 31.00 | 31.36 | 30.91 | 31.33 | 31.33 | 1,469,393.10 | 1,244,791.00 |
| 01/23/2025 | 30.43 | 30.60 | 30.33 | 30.56 | 30.56 | 639,603.19 | 0.00 |
| 01/22/2025 | 30.53 | 30.59 | 30.36 | 30.51 | 30.51 | 1,823,594.02 | 0.00 |
| 01/21/2025 | 30.87 | 30.90 | 30.54 | 30.73 | 30.73 | 101,001.50 | 0.00 |
| 01/17/2025 | 30.04 | 30.71 | 29.99 | 30.40 | 30.40 | 568,966.40 | 1,873,697.00 |
| 01/16/2025 | 29.84 | 29.89 | 29.74 | 29.83 | 29.83 | 1,025,444.35 | 0.00 |
| 01/15/2025 | 29.81 | 29.85 | 29.64 | 29.80 | 29.80 | 586,198.08 | 0.00 |
| 01/14/2025 | 29.49 | 29.56 | 29.36 | 29.43 | 29.43 | 1,102,165.53 | 0.00 |
| 01/13/2025 | 28.69 | 28.86 | 28.66 | 28.78 | 28.78 | 890,103.31 | 0.00 |
| 01/10/2025 | 29.02 | 29.03 | 28.65 | 28.67 | 28.67 | 1,773,904.86 | 1,646,628.00 |
| 01/09/2025 | 29.36 | 29.53 | 29.25 | 29.51 | 29.51 | 0.00 | 0.00 |
| 01/08/2025 | 29.36 | 29.49 | 29.25 | 29.51 | 29.51 | 1,904,319.56 | 0.00 |
| 01/07/2025 | 29.80 | 29.89 | 29.60 | 29.65 | 29.65 | 1,656,994.45 | 0.00 |
| 01/06/2025 | 30.49 | 30.60 | 29.91 | 30.01 | 30.01 | 106,613.28 | 0.00 |
| 01/03/2025 | 30.26 | 30.36 | 30.18 | 30.36 | 30.36 | 589,257.24 | 598,484.00 |
| 01/02/2025 | 30.05 | 30.12 | 29.88 | 29.89 | 29.89 | 1,869,217.10 | 0.00 |
| 12/31/2024 | 30.51 | 30.59 | 30.37 | 30.45 | 30.45 | 641,764.20 | 857,118.00 |
| 12/30/2024 | 30.73 | 30.77 | 30.47 | 30.51 | 30.51 | 1,259,996.24 | 0.00 |
| 12/27/2024 | 30.85 | 30.92 | 30.74 | 30.86 | 30.86 | 1,865,764.74 | 661,004.00 |
| 12/26/2024 | 30.98 | 31.35 | 30.95 | 31.16 | 31.16 | 1,047,630.36 | 0.00 |
| 12/24/2024 | 31.01 | 31.11 | 30.93 | 31.08 | 31.08 | 1,257,403.56 | 677,739.00 |
| 12/23/2024 | 30.50 | 30.77 | 30.43 | 30.70 | 30.70 | 17,563.96 | 0.00 |
| 12/20/2024 | 30.18 | 30.55 | 30.13 | 30.48 | 30.48 | 1,380,561.12 | 882,200.00 |
| 12/19/2024 | 30.36 | 30.42 | 30.22 | 30.24 | 30.24 | 1,596,649.88 | 0.00 |
| 12/18/2024 | 30.52 | 30.63 | 30.05 | 30.08 | 30.08 | 98,203.40 | 0.00 |
| 12/17/2024 | 30.33 | 30.70 | 30.27 | 30.66 | 30.66 | 1,673,258.13 | 0.00 |
| 12/16/2024 | 30.67 | 30.87 | 30.61 | 30.60 | 30.60 | 737,266.25 | 0.00 |
| 12/13/2024 | 31.14 | 31.14 | 30.87 | 31.06 | 31.06 | 1,317,415.21 | 515,327.00 |
| 12/12/2024 | 31.49 | 31.71 | 31.36 | 31.55 | 31.55 | 45,241.18 | 0.00 |
| 12/11/2024 | 31.46 | 31.49 | 31.28 | 31.47 | 31.47 | 354,756.00 | 0.00 |
| 12/10/2024 | 31.97 | 32.08 | 31.77 | 31.80 | 31.80 | 208,901.27 | 0.00 |
| 12/09/2024 | 32.93 | 33.75 | 32.87 | 33.23 | 33.23 | 224,530.98 | 0.00 |
| 12/06/2024 | 30.90 | 30.98 | 30.77 | 30.78 | 30.78 | 1,825,326.80 | 794,977.00 |
| 12/05/2024 | 30.35 | 30.50 | 30.33 | 30.43 | 30.43 | 191,312.40 | 0.00 |
| 12/04/2024 | 30.58 | 30.58 | 30.22 | 30.29 | 30.29 | 797,571.50 | 0.00 |
| 12/03/2024 | 30.45 | 30.67 | 30.43 | 30.54 | 30.54 | 1,883,538.38 | 0.00 |
| 12/02/2024 | 30.33 | 30.41 | 30.13 | 30.39 | 30.39 | 1,086,911.93 | 0.00 |
| 11/29/2024 | 30.05 | 30.32 | 29.91 | 30.29 | 30.29 | 873,267.98 | 703,165.00 |
| 11/27/2024 | 30.31 | 30.42 | 30.20 | 30.37 | 30.37 | 717,494.58 | 2,202,808.00 |
| 11/26/2024 | 29.70 | 29.73 | 29.36 | 29.49 | 29.49 | 697,439.45 | 0.00 |
| 11/25/2024 | 29.58 | 29.76 | 29.52 | 29.72 | 29.72 | 1,338,007.02 | 0.00 |
| 11/22/2024 | 29.67 | 29.74 | 29.60 | 29.65 | 29.65 | 615,074.46 | 1,190,214.00 |
| 11/21/2024 | 30.33 | 30.42 | 30.25 | 30.37 | 30.37 | 888,314.15 | 0.00 |
| 11/20/2024 | 30.50 | 30.58 | 30.42 | 30.52 | 30.52 | 1,249,990.05 | 0.00 |
| 11/19/2024 | 30.43 | 30.48 | 30.36 | 30.42 | 30.42 | 281,337.47 | 0.00 |
| 11/14/2024 | 30.18 | 30.22 | 29.86 | 29.98 | 29.98 | 545,520.90 | 0.00 |
| 11/13/2024 | 30.57 | 30.60 | 30.23 | 30.28 | 30.28 | 1,225,127.20 | 0.00 |
| 11/12/2024 | 30.59 | 30.71 | 30.21 | 30.34 | 30.34 | 1,647,867.36 | 0.00 |
| 11/11/2024 | 31.65 | 31.65 | 31.41 | 31.47 | 31.47 | 1,210,519.67 | 0.00 |
| 11/08/2024 | 31.95 | 32.13 | 31.34 | 31.52 | 31.52 | 1,548,993.77 | 5,179,867.00 |
| 11/07/2024 | 33.09 | 33.63 | 33.00 | 33.38 | 33.38 | 1,110,407.45 | 0.00 |
| 11/06/2024 | 31.55 | 31.93 | 31.26 | 31.69 | 31.69 | 1,942,924.20 | 0.00 |
| 11/05/2024 | 32.65 | 32.70 | 32.45 | 32.63 | 32.63 | 399,554.35 | 0.00 |
| 11/04/2024 | 31.98 | 32.30 | 31.89 | 31.91 | 31.91 | 791,959.63 | 0.00 |
| 11/01/2024 | 31.88 | 31.98 | 31.64 | 31.70 | 31.70 | 796,208.90 | 950,437.00 |
| 10/31/2024 | 31.56 | 31.60 | 31.22 | 31.54 | 31.54 | 460,631.75 | 0.00 |
| 10/30/2024 | 31.41 | 31.78 | 31.35 | 31.68 | 31.68 | 1,795,687.43 | 0.00 |
| 10/29/2024 | 32.49 | 32.50 | 31.98 | 32.05 | 32.05 | 286,802.75 | 0.00 |
| 10/28/2024 | 31.88 | 32.37 | 31.85 | 32.27 | 32.27 | 1,499,741.73 | 0.00 |
| 10/25/2024 | 32.02 | 32.09 | 31.73 | 31.76 | 31.76 | 494,884.32 | 855,186.00 |
| 10/24/2024 | 31.80 | 31.90 | 31.46 | 31.72 | 31.72 | 838,994.00 | 0.00 |
| 10/23/2024 | 32.35 | 32.36 | 31.85 | 31.92 | 31.92 | 1,788,005.96 | 0.00 |
| 10/22/2024 | 31.78 | 32.26 | 31.77 | 31.99 | 31.99 | 23,192.75 | 0.00 |
| 10/21/2024 | 31.68 | 31.89 | 31.49 | 31.74 | 31.74 | 758,149.15 | 0.00 |
| 10/18/2024 | 32.45 | 32.47 | 32.07 | 32.19 | 32.19 | 1,674,392.44 | 4,204,416.00 |
| 10/17/2024 | 31.03 | 31.05 | 30.66 | 30.83 | 30.83 | 2,016,528.64 | 0.00 |
| 10/16/2024 | 31.56 | 31.93 | 31.50 | 31.64 | 31.64 | 1,888,103.34 | 0.00 |
| 10/15/2024 | 31.92 | 31.98 | 30.97 | 31.05 | 31.05 | 1,630,638.63 | 0.00 |
| 10/14/2024 | 32.90 | 33.61 | 32.62 | 32.74 | 32.74 | 351,529.38 | 0.00 |
| 10/11/2024 | 32.67 | 33.65 | 32.52 | 33.39 | 33.39 | 276,327.64 | 1,771,814.00 |
| 10/10/2024 | 33.41 | 33.57 | 32.74 | 33.26 | 33.26 | 1,160,441.40 | 0.00 |
| 10/09/2024 | 32.22 | 33.11 | 32.18 | 32.82 | 32.82 | 729,116.48 | 0.00 |
| 10/08/2024 | 33.39 | 33.80 | 32.28 | 33.39 | 33.39 | 560,247,840.24 | 0.00 |
| 10/07/2024 | 36.54 | 37.39 | 36.03 | 37.24 | 37.24 | 1,212,818.42 | 0.00 |
| 10/04/2024 | 35.59 | 35.81 | 35.33 | 35.74 | 35.74 | 564,906.44 | 4,735,362.00 |
| 10/03/2024 | 34.16 | 34.94 | 34.11 | 34.59 | 34.59 | 1,937,451.70 | 0.00 |
| 10/02/2024 | 35.11 | 35.49 | 34.46 | 35.49 | 35.49 | 1,109,878.77 | 0.00 |
| 10/01/2024 | 32.00 | 33.08 | 31.82 | 33.08 | 33.08 | 1,749,535.20 | 0.00 |
| 09/30/2024 | 32.78 | 32.81 | 31.76 | 31.76 | 31.76 | 1,425,291.42 | 0.00 |
| 09/27/2024 | 31.74 | 32.43 | 31.70 | 32.18 | 32.18 | 502,380.45 | 8,482,136.00 |
| 09/26/2024 | 31.86 | 32.09 | 31.27 | 31.91 | 31.91 | 981,487.78 | 0.00 |
| 09/25/2024 | 29.44 | 29.87 | 29.42 | 29.58 | 29.58 | 1,206,216.37 | 0.00 |
| 09/24/2024 | 29.40 | 30.50 | 29.29 | 30.33 | 30.33 | 229,021.83 | 0.00 |
| 09/23/2024 | 27.50 | 27.88 | 27.47 | 27.68 | 27.68 | 1,800,673.88 | 0.00 |
| 09/20/2024 | 27.28 | 27.36 | 27.12 | 27.15 | 27.15 | 816,467.31 | 645,144.00 |
| 09/19/2024 | 26.97 | 27.17 | 26.78 | 27.13 | 27.13 | 1,757,103.25 | 0.00 |
| 09/18/2024 | 26.45 | 26.47 | 26.17 | 26.20 | 26.20 | 207,019.09 | 0.00 |
| 09/17/2024 | 26.33 | 26.52 | 26.30 | 26.34 | 26.34 | 770,456.76 | 0.00 |
| 09/16/2024 | 26.03 | 26.08 | 25.97 | 26.01 | 26.01 | 1,330,983.72 | 0.00 |
| 09/13/2024 | 25.93 | 25.94 | 25.77 | 25.87 | 25.87 | 1,465,847.14 | 937,861.00 |
| 09/12/2024 | 25.68 | 25.77 | 25.55 | 25.71 | 25.71 | 693,424.41 | 0.00 |
| 09/11/2024 | 25.51 | 25.74 | 25.42 | 25.71 | 25.71 | 1,407,014.58 | 0.00 |
| 09/10/2024 | 25.53 | 25.53 | 25.30 | 25.46 | 25.46 | 1,551,227.70 | 0.00 |
| 09/09/2024 | 25.41 | 25.61 | 25.37 | 25.54 | 25.54 | 1,369,033.49 | 0.00 |
| 09/06/2024 | 25.82 | 25.85 | 25.46 | 25.53 | 25.53 | 874,384.40 | 982,141.00 |
| 09/05/2024 | 25.89 | 26.02 | 25.83 | 25.86 | 25.86 | 1,271,936.73 | 0.00 |
| 09/04/2024 | 26.00 | 26.12 | 25.97 | 25.98 | 25.98 | 1,642,247.76 | 0.00 |
| 09/03/2024 | 26.04 | 26.11 | 25.93 | 25.99 | 25.99 | 854,672.63 | 0.00 |
| 08/30/2024 | 26.62 | 26.63 | 26.30 | 26.48 | 26.48 | 862,078.95 | 17,909,148.00 |
| 08/29/2024 | 26.30 | 26.39 | 26.27 | 26.34 | 26.34 | 420,122.26 | 0.00 |
| 08/28/2024 | 26.31 | 26.43 | 26.07 | 26.16 | 26.16 | 1,524,967.28 | 0.00 |
| 08/27/2024 | 26.62 | 26.68 | 26.50 | 26.55 | 26.55 | 1,165,252.95 | 0.00 |
| 08/26/2024 | 26.23 | 26.37 | 26.16 | 26.27 | 26.27 | 176,928.45 | 0.00 |
| 08/23/2024 | 26.31 | 26.56 | 26.25 | 26.49 | 26.49 | 1,673,348.78 | 635,413.00 |
| 08/22/2024 | 26.36 | 26.36 | 25.97 | 26.06 | 26.06 | 414,613.22 | 0.00 |
| 08/21/2024 | 26.01 | 26.28 | 26.01 | 26.27 | 26.27 | 389,588.75 | 0.00 |
| 08/20/2024 | 26.34 | 26.34 | 25.98 | 26.02 | 26.02 | 244,176.79 | 0.00 |
| 08/19/2024 | 26.49 | 26.74 | 26.49 | 26.60 | 26.60 | 26,413.80 | 0.00 |
| 08/16/2024 | 26.07 | 26.41 | 26.07 | 26.35 | 26.35 | 673,220.13 | 766,678.00 |
| 08/15/2024 | 25.61 | 25.94 | 25.61 | 25.81 | 25.81 | 321,633.52 | 0.00 |
| 08/14/2024 | 25.61 | 25.62 | 25.17 | 25.33 | 25.33 | 92,866.77 | 0.00 |
| 08/13/2024 | 25.72 | 25.82 | 25.68 | 25.79 | 25.79 | 723,796.35 | 0.00 |
| 08/12/2024 | 25.57 | 25.75 | 25.54 | 25.65 | 25.65 | 1,545,829.31 | 0.00 |
| 08/09/2024 | 25.40 | 25.45 | 25.29 | 25.44 | 25.44 | 826,612.06 | 465,811.00 |
| 08/08/2024 | 25.22 | 25.53 | 25.18 | 25.47 | 25.47 | 586,777.86 | 0.00 |
| 08/07/2024 | 25.23 | 25.26 | 24.84 | 24.90 | 24.90 | 1,366,536.34 | 0.00 |
| 08/06/2024 | 24.62 | 24.92 | 24.60 | 24.80 | 24.80 | 251,298.40 | 0.00 |
| 08/05/2024 | 24.63 | 25.10 | 24.59 | 25.04 | 25.04 | 310,534.14 | 0.00 |
| 08/02/2024 | 25.16 | 25.20 | 25.09 | 25.19 | 25.19 | 367,650.63 | 692,928.00 |
| 08/01/2024 | 25.69 | 25.71 | 25.28 | 25.32 | 25.32 | 547,874.16 | 0.00 |
| 07/31/2024 | 25.87 | 25.96 | 25.65 | 25.68 | 25.68 | 34,070.73 | 0.00 |
| 07/30/2024 | 25.37 | 25.37 | 25.27 | 25.32 | 25.32 | 897,897.74 | 0.00 |
| 07/29/2024 | 25.55 | 25.62 | 25.48 | 25.57 | 25.57 | 423,816.57 | 0.00 |
| 07/26/2024 | 25.35 | 25.58 | 25.29 | 25.52 | 25.52 | 395,610.08 | 458,059.00 |
| 07/25/2024 | 25.45 | 25.57 | 25.39 | 25.41 | 25.41 | 1,426,389.13 | 0.00 |
| 07/24/2024 | 25.86 | 26.02 | 25.68 | 25.70 | 25.70 | 388,738.20 | 0.00 |
| 07/23/2024 | 25.96 | 26.01 | 25.87 | 25.97 | 25.97 | 457,539.46 | 0.00 |
| 07/22/2024 | 26.29 | 26.43 | 26.22 | 26.37 | 26.37 | 1,576,574.27 | 0.00 |
| 07/19/2024 | 25.91 | 25.94 | 25.82 | 25.84 | 25.84 | 1,276,625.20 | 430,096.00 |
| 07/18/2024 | 26.29 | 26.41 | 26.01 | 26.03 | 26.03 | 524,637.97 | 0.00 |
| 07/17/2024 | 26.40 | 26.44 | 26.20 | 26.26 | 26.26 | 71,453.46 | 0.00 |
| 07/16/2024 | 26.36 | 26.64 | 26.31 | 26.64 | 26.64 | 1,175,988.52 | 0.00 |
| 07/15/2024 | 26.89 | 26.90 | 26.61 | 26.62 | 26.62 | 171,352.94 | 0.00 |
| 07/12/2024 | 27.46 | 27.60 | 27.21 | 27.22 | 27.22 | 234,620.52 | 448,833.00 |
| 07/11/2024 | 26.80 | 27.04 | 26.78 | 26.96 | 26.96 | 700,722.18 | 0.00 |
| 07/10/2024 | 26.41 | 26.48 | 26.30 | 26.40 | 26.40 | 990,815.51 | 0.00 |
| 07/09/2024 | 26.14 | 26.53 | 26.14 | 26.50 | 26.50 | 1,226,559.53 | 0.00 |
| 07/08/2024 | 26.23 | 26.24 | 26.15 | 26.23 | 26.23 | 750,979.10 | 0.00 |
| 07/05/2024 | 26.43 | 26.47 | 26.23 | 26.45 | 26.45 | 1,554,939.56 | 714,255.00 |
| 07/03/2024 | 26.63 | 26.94 | 26.63 | 26.89 | 26.89 | 434,703.74 | 469,317.00 |
| 07/02/2024 | 26.26 | 26.44 | 26.21 | 26.43 | 26.43 | 484,053.15 | 0.00 |
| 07/01/2024 | 26.19 | 26.27 | 26.07 | 26.09 | 26.09 | 1,197,327.59 | 0.00 |
| 06/28/2024 | 26.12 | 26.12 | 25.94 | 25.97 | 25.97 | 699,943.44 | 550,700.00 |
| 06/27/2024 | 26.17 | 26.19 | 25.88 | 25.90 | 25.90 | 638,985.02 | 0.00 |
| 06/26/2024 | 26.53 | 26.57 | 26.44 | 26.53 | 26.53 | 1,036,888.77 | 0.00 |
| 06/25/2024 | 26.57 | 26.59 | 26.45 | 26.51 | 26.51 | 787,108.41 | 245,834.00 |
| 06/24/2024 | 26.63 | 26.94 | 26.63 | 26.72 | 26.72 | 222,951.68 | 0.00 |
| 06/21/2024 | 26.61 | 26.66 | 26.46 | 26.47 | 26.47 | 604,195.95 | 593,289.00 |
| 06/20/2024 | 26.94 | 26.98 | 26.75 | 26.86 | 26.86 | 700,378.40 | 0.00 |
| 06/18/2024 | 26.42 | 26.62 | 26.36 | 26.56 | 26.56 | 909,706.56 | 251,657.00 |
| 06/17/2024 | 26.37 | 26.52 | 26.30 | 26.50 | 26.50 | 1,290,656.00 | 0.00 |
| 06/14/2024 | 26.22 | 26.27 | 26.12 | 26.18 | 26.18 | 1,045,717.43 | 600,306.00 |
| 06/13/2024 | 26.55 | 26.65 | 26.30 | 26.39 | 26.39 | 1,692,047.63 | 0.00 |
| 06/12/2024 | 26.57 | 26.63 | 26.39 | 26.42 | 26.42 | 503,697.30 | 0.00 |
| 06/11/2024 | 26.61 | 26.61 | 26.37 | 26.48 | 26.48 | 1,442,119.73 | 0.00 |
| 06/10/2024 | 26.61 | 26.81 | 26.50 | 26.75 | 26.75 | 539,387.00 | 0.00 |
| 06/07/2024 | 26.81 | 26.86 | 26.56 | 26.57 | 26.57 | 112,980.95 | 581,729.00 |
| 06/06/2024 | 27.20 | 27.23 | 27.00 | 27.20 | 27.20 | 559,917.86 | 0.00 |
| 06/05/2024 | 27.08 | 27.20 | 26.98 | 27.19 | 27.19 | 817,344.21 | 0.00 |
| 06/04/2024 | 27.01 | 27.09 | 26.83 | 26.97 | 26.97 | 830,217.51 | 0.00 |
| 06/03/2024 | 26.97 | 27.05 | 26.61 | 26.77 | 26.77 | 1,370,020.06 | 0.00 |
| 05/31/2024 | 26.55 | 26.68 | 26.43 | 26.64 | 26.64 | 1,063,908.44 | 2,269,919.00 |
| 05/30/2024 | 26.81 | 27.18 | 26.79 | 27.15 | 27.15 | 274,242.15 | 0.00 |
| 05/29/2024 | 27.05 | 27.17 | 27.02 | 27.15 | 27.15 | 671,132.98 | 0.00 |
| 05/28/2024 | 27.65 | 27.74 | 27.48 | 27.55 | 27.55 | 1,342,212.76 | 968,408.00 |
| 05/24/2024 | 27.48 | 27.67 | 27.43 | 27.58 | 27.58 | 940,721.12 | 705,247.00 |
| 05/23/2024 | 28.00 | 28.09 | 27.56 | 27.63 | 27.63 | 1,709,352.13 | 0.00 |
| 05/22/2024 | 28.45 | 28.51 | 28.18 | 28.22 | 28.22 | 1,453,128.93 | 21,151,477.00 |
| 05/21/2024 | 28.58 | 28.70 | 28.45 | 28.58 | 28.58 | 638,879.85 | 0.00 |
| 05/20/2024 | 29.02 | 29.19 | 28.96 | 29.01 | 29.01 | 273,680.34 | 0.00 |
| 05/17/2024 | 29.17 | 29.53 | 29.05 | 29.33 | 29.33 | 61,358.36 | 12,136,566.00 |
| 05/16/2024 | 28.71 | 29.20 | 28.57 | 29.17 | 29.17 | 676,627.32 | 0.00 |
| 05/15/2024 | 28.29 | 28.35 | 28.07 | 28.33 | 28.33 | 852,327.58 | 0.00 |
| 05/14/2024 | 28.03 | 28.14 | 27.98 | 28.01 | 28.01 | 1,133,670.41 | 0.00 |
| 05/13/2024 | 28.13 | 28.46 | 28.12 | 28.35 | 28.35 | 599,602.50 | 0.00 |
| 05/10/2024 | 27.92 | 27.99 | 27.68 | 27.77 | 27.77 | 1,511,137.89 | 54,426.00 |
| 05/09/2024 | 27.33 | 27.40 | 27.18 | 27.39 | 27.39 | 19,498.12 | 0.00 |
| 05/08/2024 | 26.59 | 26.83 | 26.57 | 26.81 | 26.81 | 1,472,083.48 | 0.00 |
| 05/07/2024 | 27.00 | 27.03 | 26.90 | 26.94 | 26.94 | 572,232.54 | 0.00 |
| 05/06/2024 | 27.40 | 27.47 | 27.19 | 27.30 | 27.30 | 1,440,466.33 | 0.00 |
| 05/03/2024 | 27.26 | 27.35 | 27.07 | 27.34 | 27.34 | 8,119.98 | 297.00 |
| 05/02/2024 | 26.46 | 27.28 | 26.45 | 27.11 | 27.11 | 1,156,651.67 | 0.00 |
| 05/01/2024 | 25.62 | 25.92 | 25.54 | 25.69 | 25.69 | 90,693.74 | 0.00 |
| 04/30/2024 | 25.73 | 25.79 | 25.50 | 25.51 | 25.51 | 136,094.68 | 0.00 |
| 04/29/2024 | 25.89 | 26.12 | 25.83 | 26.12 | 26.12 | 904,701.95 | 0.00 |
| 04/26/2024 | 25.92 | 26.02 | 25.77 | 25.88 | 25.88 | 295,316.68 | 11,411.00 |
| 04/25/2024 | 25.11 | 25.46 | 25.11 | 25.44 | 25.44 | 968,856.96 | 0.00 |
| 04/24/2024 | 25.22 | 25.29 | 25.12 | 25.25 | 25.25 | 642,461.00 | 0.00 |
| 04/23/2024 | 24.60 | 24.81 | 24.58 | 24.79 | 24.79 | 570,575.49 | 0.00 |
| 04/22/2024 | 24.11 | 24.43 | 24.05 | 24.40 | 24.40 | 444,836.40 | 0.00 |
| 04/19/2024 | 23.95 | 24.05 | 23.90 | 24.03 | 24.03 | 1,085,281.33 | 45,173.00 |
| 04/18/2024 | 23.97 | 24.14 | 23.95 | 24.06 | 24.06 | 423,287.58 | 0.00 |
| 04/17/2024 | 23.81 | 23.82 | 23.62 | 23.66 | 23.66 | 1,138,254.95 | 0.00 |
| 04/16/2024 | 23.74 | 23.84 | 23.62 | 23.68 | 23.68 | 201,706.24 | 0.00 |
| 04/15/2024 | 24.22 | 24.22 | 23.86 | 23.94 | 23.94 | 398,948.58 | 0.00 |
| 04/12/2024 | 24.22 | 24.22 | 23.80 | 23.85 | 23.85 | 348,138.45 | 14,597.00 |
| 04/11/2024 | 24.79 | 24.82 | 24.54 | 24.70 | 24.70 | 128,784.43 | 0.00 |
| 04/10/2024 | 24.52 | 24.62 | 24.37 | 24.46 | 24.46 | 1,332,458.50 | 0.00 |
| 04/09/2024 | 24.47 | 24.59 | 24.45 | 24.57 | 24.57 | 434,078.19 | 0.00 |
| 04/08/2024 | 24.38 | 24.49 | 24.34 | 24.37 | 24.37 | 1,060,413.53 | 0.00 |
| 04/05/2024 | 24.19 | 24.28 | 24.15 | 24.20 | 24.20 | 748,932.03 | 30,954.00 |
| 04/04/2024 | 24.66 | 24.68 | 24.28 | 24.32 | 24.32 | 994,313.30 | 0.00 |
| 04/03/2024 | 24.33 | 24.49 | 24.26 | 24.44 | 24.44 | 745,542.20 | 0.00 |
| 04/02/2024 | 24.44 | 24.59 | 24.28 | 24.36 | 24.36 | 0.00 | 0.00 |
| 04/01/2024 | 24.44 | 24.59 | 24.28 | 24.36 | 24.36 | 427,103.88 | 0.00 |
| 03/28/2024 | 23.95 | 24.18 | 23.95 | 24.08 | 24.08 | 153,935.55 | 6,394.00 |
| 03/27/2024 | 23.64 | 23.82 | 23.59 | 23.81 | 23.81 | 164,527.10 | 0.00 |
| 03/26/2024 | 23.93 | 23.95 | 23.84 | 23.86 | 23.86 | 782,110.03 | 0.00 |
| 03/25/2024 | 23.68 | 23.81 | 23.67 | 23.72 | 23.72 | 547,745.36 | 0.00 |
| 03/22/2024 | 23.69 | 23.76 | 23.61 | 23.68 | 23.68 | 637,236.30 | 26,916.00 |
| 03/21/2024 | 24.18 | 24.22 | 24.04 | 24.04 | 24.04 | 379,656.86 | 0.00 |
| 03/20/2024 | 23.94 | 24.15 | 23.88 | 24.13 | 24.13 | 1,227,203.54 | 0.00 |
| 03/19/2024 | 23.88 | 23.96 | 23.72 | 23.91 | 23.91 | 40,136.50 | 0.00 |
| 03/18/2024 | 24.13 | 24.16 | 23.98 | 24.03 | 24.03 | 199,455.55 | 0.00 |
| 03/15/2024 | 24.10 | 24.16 | 23.99 | 24.00 | 24.00 | 1,102,954.17 | 45,966.00 |
| 03/14/2024 | 24.39 | 24.40 | 24.06 | 24.15 | 24.15 | 1,126,839.00 | 0.00 |
| 03/13/2024 | 24.66 | 24.89 | 24.61 | 24.64 | 24.64 | 549,532.95 | 0.00 |
| 03/12/2024 | 24.47 | 24.59 | 24.40 | 24.56 | 24.56 | 1,026,497.22 | 0.00 |
| 03/11/2024 | 23.85 | 24.17 | 23.85 | 24.02 | 24.02 | 187,307.96 | 0.00 |
| 03/08/2024 | 23.41 | 23.54 | 23.34 | 23.47 | 23.47 | 496,965.24 | 21,179.00 |
| 03/07/2024 | 23.28 | 23.36 | 23.20 | 23.32 | 23.32 | 1,138,679.85 | 0.00 |
| 03/06/2024 | 23.68 | 23.77 | 23.50 | 23.52 | 23.52 | 302,048.19 | 0.00 |
| 03/05/2024 | 23.12 | 23.25 | 23.02 | 23.03 | 23.03 | 267,414.18 | 0.00 |
| 03/04/2024 | 23.71 | 23.71 | 23.34 | 23.40 | 23.40 | 762,768.03 | 0.00 |
| 03/01/2024 | 23.80 | 23.96 | 23.75 | 23.92 | 23.92 | 93,933.84 | 3,927.00 |
| 02/29/2024 | 23.61 | 23.65 | 23.36 | 23.43 | 23.43 | 1,177,662.09 | 0.00 |
| 02/28/2024 | 23.76 | 23.77 | 23.48 | 23.49 | 23.49 | 518,073.71 | 0.00 |
| 02/27/2024 | 24.29 | 24.35 | 24.22 | 24.32 | 24.32 | 1,452,689.00 | 0.00 |
| 02/26/2024 | 23.96 | 24.12 | 23.90 | 23.92 | 23.92 | 5,456.04 | 0.00 |
| 02/23/2024 | 24.18 | 24.23 | 23.96 | 24.07 | 24.07 | 340,205.38 | 14,134.00 |
| 02/22/2024 | 23.90 | 23.98 | 23.70 | 23.94 | 23.94 | 326,476.99 | 0.00 |
| 02/21/2024 | 23.54 | 23.72 | 23.46 | 23.55 | 23.55 | 1,059,707.15 | 0.00 |
| 02/20/2024 | 23.08 | 23.18 | 22.83 | 22.93 | 22.93 | 632,291.22 | 0.00 |
| 02/16/2024 | 23.20 | 23.30 | 23.13 | 23.14 | 23.14 | 443,127.79 | 19,154.00 |
| 02/15/2024 | 22.63 | 22.79 | 22.62 | 22.72 | 22.72 | 130,247.81 | 5,734.00 |
| 02/14/2024 | 22.55 | 22.68 | 22.45 | 22.65 | 22.65 | 71,082.66 | 3,139.00 |
| 02/13/2024 | 22.43 | 22.63 | 22.11 | 22.15 | 22.15 | 980,536.31 | 44,278.00 |
| 02/12/2024 | 22.47 | 22.98 | 22.43 | 22.77 | 22.77 | 1,343,886.25 | 59,033.00 |
| 02/09/2024 | 22.15 | 22.38 | 21.93 | 22.34 | 22.34 | 1,331,084.22 | 59,583.00 |
| 02/08/2024 | 22.29 | 22.34 | 22.12 | 22.12 | 22.12 | 125,170.90 | 5,660.00 |
| 02/07/2024 | 22.58 | 22.83 | 22.52 | 22.64 | 22.64 | 292,761.09 | 12,934.00 |
| 02/06/2024 | 22.72 | 23.09 | 22.56 | 23.09 | 23.09 | 1,209,846.73 | 52,397.00 |
| 02/05/2024 | 21.61 | 21.93 | 21.56 | 21.91 | 21.91 | 538,030.61 | 24,562.00 |
| 02/02/2024 | 21.45 | 21.54 | 21.33 | 21.45 | 21.45 | 1,115,140.00 | 52,000.00 |
| 02/01/2024 | 21.90 | 22.00 | 21.74 | 21.88 | 21.88 | 39,821.60 | 1,820.00 |
| 01/31/2024 | 21.64 | 22.06 | 21.63 | 21.80 | 21.80 | 785,606.60 | 36,037.00 |
| 01/30/2024 | 21.89 | 22.00 | 21.80 | 21.91 | 21.91 | 319,002.52 | 14,563.00 |
| 01/29/2024 | 22.56 | 22.58 | 22.11 | 22.60 | 22.60 | 362,797.27 | 0.00 |
| 01/26/2024 | 22.49 | 22.69 | 22.44 | 22.60 | 22.60 | 1,366,816.74 | 60,492.00 |
| 01/25/2024 | 22.97 | 23.09 | 22.65 | 22.75 | 22.75 | 140,040.97 | 6,157.00 |
| 01/24/2024 | 22.99 | 23.03 | 22.68 | 22.73 | 22.73 | 229,431.60 | 10,096.00 |
| 01/23/2024 | 21.85 | 22.16 | 21.84 | 22.13 | 22.13 | 225,615.35 | 10,195.00 |
| 01/22/2024 | 20.93 | 21.20 | 20.87 | 21.17 | 21.17 | 80,488.34 | 3,802.00 |
| 01/19/2024 | 21.31 | 21.76 | 21.21 | 21.74 | 21.74 | 224,435.61 | 10,326.00 |
| 01/18/2024 | 21.59 | 21.65 | 21.47 | 21.56 | 21.56 | 783,308.70 | 36,340.00 |
| 01/17/2024 | 21.24 | 21.51 | 21.21 | 21.44 | 21.44 | 443,636.48 | 20,692.00 |
| 01/16/2024 | 22.29 | 22.29 | 21.99 | 22.00 | 22.00 | 888,554.01 | 40,398.00 |
| 01/12/2024 | 22.90 | 23.03 | 22.77 | 22.77 | 22.77 | 731,622.87 | 32,131.00 |
| 01/11/2024 | 22.80 | 22.86 | 22.63 | 22.80 | 22.80 | 793,098.00 | 34,785.00 |
| 01/10/2024 | 22.56 | 22.58 | 22.44 | 22.48 | 22.48 | 980,712.48 | 43,626.00 |
| 01/09/2024 | 22.51 | 22.55 | 22.45 | 22.49 | 22.49 | 48,286.03 | 2,147.00 |
| 01/08/2024 | 22.72 | 22.95 | 22.65 | 22.95 | 22.95 | 726,484.59 | 31,662.00 |
| 01/05/2024 | 23.40 | 23.45 | 23.22 | 23.25 | 23.25 | 1,319,060.77 | 56,746.00 |
| 01/04/2024 | 23.44 | 23.56 | 23.37 | 23.39 | 23.39 | 1,245,891.74 | 53,266.00 |
| 01/03/2024 | 23.28 | 23.68 | 23.27 | 23.66 | 23.66 | 407,622.96 | 17,232.00 |
| 01/02/2024 | 23.44 | 23.47 | 23.23 | 23.23 | 23.23 | 1,057,271.68 | 45,523.00 |
| 12/29/2023 | 23.83 | 24.07 | 23.82 | 24.02 | 24.02 | 343,606.62 | 14,308.00 |
| 12/28/2023 | 23.73 | 23.97 | 23.72 | 23.84 | 23.84 | 492,288.09 | 20,654.00 |
| 12/27/2023 | 23.25 | 23.35 | 23.16 | 23.24 | 23.24 | 226,425.08 | 9,745.00 |
| 12/26/2023 | 23.23 | 23.36 | 23.09 | 23.21 | 23.21 | 80,167.34 | 3,454.00 |
| 12/22/2023 | 22.88 | 23.15 | 22.83 | 23.05 | 23.05 | 1,421,300.38 | 61,675.00 |
| 12/21/2023 | 23.41 | 23.65 | 23.35 | 23.65 | 23.65 | 534,849.90 | 22,620.00 |
| 12/20/2023 | 23.25 | 23.32 | 22.96 | 22.99 | 22.99 | 1,414,519.89 | 61,541.00 |
| 12/19/2023 | 24.01 | 24.25 | 23.97 | 24.20 | 24.20 | 1,425,883.94 | 58,933.00 |
| 12/18/2023 | 24.04 | 24.04 | 23.79 | 23.86 | 23.86 | 1,158,732.77 | 48,574.00 |
| 12/15/2023 | 24.30 | 24.43 | 24.15 | 24.18 | 24.18 | 1,117,551.24 | 46,218.00 |
| 12/14/2023 | 23.82 | 24.20 | 23.81 | 24.19 | 24.19 | 1,199,842.04 | 49,611.00 |
| 12/13/2023 | 23.70 | 23.82 | 23.39 | 23.79 | 23.79 | 750,821.10 | 31,567.00 |
| 12/12/2023 | 23.82 | 23.94 | 23.68 | 23.90 | 23.90 | 127,790.46 | 5,348.00 |
| 12/11/2023 | 23.59 | 23.82 | 23.55 | 23.78 | 23.78 | 955,683.68 | 40,197.00 |
| 12/08/2023 | 23.80 | 23.87 | 23.68 | 23.76 | 23.76 | 386,636.38 | 16,276.00 |
| 12/07/2023 | 23.97 | 24.05 | 23.91 | 24.03 | 24.03 | 419,020.03 | 17,441.00 |
| 12/06/2023 | 24.13 | 24.19 | 23.97 | 23.98 | 23.98 | 1,194,914.00 | 49,840.00 |
| 12/05/2023 | 23.83 | 23.97 | 23.78 | 23.97 | 23.97 | 652,279.37 | 27,218.00 |
| 12/04/2023 | 24.42 | 24.52 | 24.30 | 24.31 | 24.31 | 1,050,097.53 | 43,205.00 |
| 12/01/2023 | 24.75 | 24.87 | 24.59 | 24.85 | 24.85 | 1,106,471.10 | 44,526.00 |
| 11/30/2023 | 25.15 | 25.21 | 24.90 | 25.10 | 25.10 | 706,489.70 | 28,147.00 |
| 11/29/2023 | 25.15 | 25.28 | 25.04 | 25.08 | 25.08 | 1,052,172.08 | 41,961.00 |
| 11/28/2023 | 25.82 | 25.83 | 25.60 | 25.69 | 25.69 | 61,630.31 | 2,399.00 |
| 11/27/2023 | 26.02 | 26.09 | 25.95 | 26.05 | 26.05 | 1,562,856.27 | 60,006.00 |
| 11/24/2023 | 26.14 | 26.38 | 26.13 | 26.37 | 26.37 | 481,015.17 | 18,241.00 |
| 11/22/2023 | 26.33 | 26.40 | 26.13 | 26.28 | 26.28 | 113,376.63 | 4,315.00 |
| 11/21/2023 | 26.27 | 26.44 | 26.12 | 26.18 | 26.18 | 1,542,754.50 | 58,940.00 |
| 11/20/2023 | 26.41 | 26.73 | 26.36 | 26.72 | 26.72 | 1,260,333.56 | 47,177.00 |
| 11/17/2023 | 26.11 | 26.31 | 26.00 | 26.09 | 26.09 | 312,993.92 | 11,999.00 |
| 11/16/2023 | 26.13 | 26.47 | 25.97 | 26.12 | 26.12 | 1,705,009.12 | 65,276.00 |
| 11/15/2023 | 27.01 | 27.42 | 26.95 | 27.21 | 27.21 | 456,393.33 | 16,773.00 |
| 11/14/2023 | 26.24 | 26.66 | 26.21 | 26.64 | 26.64 | 1,314,790.56 | 49,354.00 |
| 11/13/2023 | 25.90 | 26.20 | 25.82 | 26.06 | 26.06 | 436,166.22 | 16,737.00 |
| 11/10/2023 | 25.60 | 25.70 | 25.49 | 25.70 | 25.70 | 1,217,974.40 | 47,392.00 |
| 11/09/2023 | 26.08 | 26.18 | 25.69 | 25.72 | 25.72 | 1,125,956.99 | 43,786.00 |
| 11/08/2023 | 26.16 | 26.32 | 26.06 | 26.09 | 26.09 | 1,079,971.17 | 41,402.00 |
| 11/07/2023 | 26.23 | 26.40 | 26.06 | 26.33 | 26.33 | 1,055,184.98 | 40,083.00 |
| 11/06/2023 | 26.35 | 26.64 | 0.00 | 26.43 | 26.43 | 739,107.25 | 27,970.00 |
| 11/03/2023 | 26.14 | 26.41 | 26.14 | 26.35 | 26.35 | 1,091,288.94 | 41,423.00 |
| 11/02/2023 | 25.71 | 25.83 | 25.61 | 25.73 | 25.73 | 728,197.58 | 28,307.00 |
| 11/01/2023 | 25.35 | 25.48 | 25.23 | 25.45 | 25.45 | 239,713.55 | 9,419.00 |
| 10/31/2023 | 25.48 | 25.55 | 25.17 | 25.53 | 25.53 | 1,524,217.59 | 59,703.00 |
| 10/30/2023 | 26.07 | 26.11 | 25.77 | 25.93 | 25.93 | 1,620,521.28 | 62,496.00 |
| 10/27/2023 | 25.97 | 26.06 | 25.60 | 25.64 | 25.64 | 953,929.62 | 37,212.00 |
| 10/26/2023 | 25.49 | 25.70 | 25.42 | 25.58 | 25.58 | 330,377.85 | 12,918.00 |
| 10/25/2023 | 25.49 | 25.67 | 25.36 | 25.55 | 25.55 | 827,887.91 | 32,409.00 |
| 10/24/2023 | 25.32 | 26.12 | 25.31 | 26.04 | 26.04 | 1,398,035.52 | 53,688.00 |
| 10/23/2023 | 25.05 | 25.32 | 24.85 | 25.24 | 25.24 | 648,287.15 | 25,690.00 |
| 10/20/2023 | 25.25 | 25.36 | 25.05 | 25.05 | 25.05 | 939,763.54 | 37,523.00 |
| 10/19/2023 | 25.69 | 25.81 | 25.53 | 25.58 | 25.58 | 542,190.00 | 21,200.00 |
| 10/18/2023 | 26.19 | 26.22 | 25.94 | 26.03 | 26.03 | 605,809.95 | 23,278.00 |
| 10/17/2023 | 26.31 | 26.55 | 26.28 | 26.45 | 26.45 | 697,433.60 | 26,368.00 |
| 10/16/2023 | 26.36 | 26.74 | 26.25 | 26.66 | 26.66 | 673,138.34 | 25,249.00 |
| 10/13/2023 | 26.48 | 26.66 | 26.40 | 26.46 | 26.46 | 312,545.52 | 11,812.00 |
| 10/12/2023 | 27.24 | 27.27 | 26.61 | 26.67 | 26.67 | 1,378,919.01 | 51,703.00 |
| 10/11/2023 | 27.13 | 27.28 | 27.00 | 27.14 | 27.14 | 157,518.68 | 5,805.00 |
| 10/10/2023 | 26.56 | 26.91 | 26.56 | 26.88 | 26.88 | 529,858.56 | 19,712.00 |
| 10/09/2023 | 25.99 | 26.24 | 25.97 | 26.23 | 26.23 | 953,355.58 | 36,346.00 |
| 10/06/2023 | 25.82 | 26.31 | 25.79 | 26.23 | 26.23 | 1,431,648.98 | 54,591.00 |
| 10/05/2023 | 25.52 | 25.70 | 25.49 | 25.70 | 25.70 | 1,408,257.20 | 54,796.00 |
| 10/04/2023 | 25.67 | 26.87 | 25.50 | 25.53 | 25.53 | 137,887.53 | 5,401.00 |
| 10/03/2023 | 25.75 | 25.83 | 25.68 | 25.78 | 25.78 | 987,554.46 | 38,307.00 |
| 10/02/2023 | 26.46 | 26.54 | 26.28 | 26.38 | 26.38 | 100,488.75 | 3,810.00 |
| 09/28/2023 | 26.10 | 26.29 | 26.03 | 26.28 | 26.28 | 943,298.78 | 35,901.00 |
| 09/27/2023 | 26.46 | 26.47 | 26.23 | 26.37 | 26.37 | 196,983.90 | 7,470.00 |
| 09/26/2023 | 26.39 | 26.53 | 26.29 | 26.35 | 26.35 | 59,197.22 | 2,247.00 |
| 09/25/2023 | 26.54 | 26.76 | 26.54 | 26.71 | 26.71 | 1,609,651.44 | 60,264.00 |
| 09/22/2023 | 27.28 | 27.28 | 27.09 | 27.13 | 27.13 | 1,174,241.25 | 43,290.00 |
| 09/21/2023 | 26.26 | 26.36 | 26.22 | 26.24 | 26.24 | 72,933.30 | 2,780.00 |
| 09/20/2023 | 26.97 | 27.10 | 26.81 | 26.82 | 26.82 | 1,587,528.45 | 59,203.00 |
| 09/19/2023 | 27.03 | 27.14 | 26.93 | 26.98 | 26.98 | 42,404.70 | 1,572.00 |
| 09/18/2023 | 26.96 | 27.08 | 26.81 | 27.07 | 27.07 | 1,465,136.71 | 54,134.00 |
| 09/15/2023 | 27.26 | 27.32 | 27.10 | 27.16 | 27.16 | 1,227,759.02 | 45,213.00 |
| 09/14/2023 | 27.25 | 27.40 | 27.15 | 27.30 | 27.30 | 766,747.80 | 28,086.00 |
| 09/13/2023 | 27.06 | 27.19 | 27.01 | 27.09 | 27.09 | 459,794.96 | 16,976.00 |
| 09/12/2023 | 27.11 | 27.39 | 27.10 | 27.29 | 27.29 | 275,683.58 | 10,102.00 |
| 09/11/2023 | 27.30 | 27.40 | 27.13 | 27.26 | 27.26 | 1,420,012.76 | 52,101.00 |
| 09/08/2023 | 26.90 | 26.98 | 26.71 | 26.88 | 26.88 | 1,611,666.88 | 59,969.00 |
| 09/07/2023 | 27.06 | 27.07 | 26.82 | 26.94 | 26.94 | 1,399,919.69 | 51,974.00 |
| 09/06/2023 | 27.68 | 27.96 | 27.62 | 27.70 | 27.70 | 1,335,148.26 | 48,209.00 |
| 09/05/2023 | 27.76 | 27.81 | 27.53 | 27.63 | 27.63 | 1,194,201.13 | 43,229.00 |
| 09/01/2023 | 27.87 | 28.44 | 27.86 | 28.03 | 28.03 | 594,438.28 | 21,211.00 |
| 08/31/2023 | 27.51 | 27.54 | 27.28 | 27.40 | 27.40 | 1,487,874.80 | 54,302.00 |
| 08/30/2023 | 27.58 | 27.83 | 27.57 | 27.78 | 27.78 | 1,370,387.40 | 49,330.00 |
| 08/29/2023 | 27.74 | 28.04 | 27.61 | 27.94 | 27.94 | 520,708.40 | 18,640.00 |
| 08/28/2023 | 27.21 | 27.53 | 27.12 | 27.40 | 27.40 | 1,025,257.88 | 37,425.00 |
| 08/25/2023 | 26.80 | 26.83 | 26.46 | 26.77 | 26.77 | 1,678,754.33 | 62,722.00 |
| 08/24/2023 | 26.96 | 27.04 | 26.72 | 26.84 | 26.84 | 200,162.27 | 7,459.00 |
| 08/23/2023 | 26.37 | 26.78 | 26.35 | 26.70 | 26.70 | 747,066.00 | 27,980.00 |
| 08/22/2023 | 26.35 | 26.40 | 26.04 | 26.14 | 26.14 | 176,810.96 | 6,764.00 |
| 08/21/2023 | 25.95 | 26.16 | 25.86 | 26.14 | 26.14 | 1,480,255.92 | 56,628.00 |
| 08/18/2023 | 26.20 | 26.36 | 26.09 | 26.22 | 26.22 | 1,495,985.19 | 57,066.00 |
| 08/17/2023 | 27.23 | 27.23 | 26.81 | 26.86 | 26.86 | 772,833.19 | 28,778.00 |
| 08/16/2023 | 26.73 | 26.89 | 26.61 | 26.67 | 26.67 | 799,443.37 | 29,981.00 |
| 08/14/2023 | 27.50 | 27.77 | 27.36 | 27.67 | 27.67 | 1,597,736.75 | 57,753.00 |
| 08/11/2023 | 28.08 | 28.09 | 27.72 | 27.92 | 27.92 | 1,375,707.03 | 49,282.00 |
| 08/10/2023 | 28.94 | 29.34 | 28.72 | 28.81 | 28.81 | 27,283.07 | 947.00 |
| 08/09/2023 | 28.75 | 28.80 | 28.36 | 28.60 | 28.60 | 1,522,769.54 | 53,253.00 |
| 08/08/2023 | 28.35 | 28.51 | 28.15 | 28.47 | 28.47 | 376,971.27 | 13,241.00 |
| 08/07/2023 | 29.33 | 29.33 | 28.79 | 29.02 | 29.02 | 729,872.33 | 25,155.00 |
| 08/03/2023 | 29.32 | 29.66 | 29.28 | 29.55 | 29.55 | 611,300.85 | 20,687.00 |
| 08/02/2023 | 29.15 | 29.16 | 28.73 | 28.83 | 28.83 | 572,637.45 | 19,866.00 |
| 08/01/2023 | 29.88 | 29.93 | 29.63 | 29.69 | 29.69 | 609,090.35 | 20,515.00 |
| 07/31/2023 | 30.09 | 30.54 | 30.00 | 30.45 | 30.45 | 547,978.20 | 17,996.00 |
| 07/28/2023 | 29.65 | 30.08 | 29.62 | 30.07 | 30.07 | 1,408,178.10 | 46,830.00 |
| 07/27/2023 | 28.97 | 29.00 | 28.45 | 28.53 | 28.53 | 299,255.78 | 10,491.00 |
| 07/26/2023 | 28.47 | 29.03 | 28.46 | 28.95 | 28.95 | 127,415.89 | 4,402.00 |
| 07/25/2023 | 28.97 | 29.04 | 28.52 | 28.57 | 28.57 | 1,782,913.04 | 62,416.00 |
| 07/24/2023 | 27.38 | 28.44 | 27.31 | 28.23 | 28.23 | 818,525.00 | 29,000.00 |
| 07/21/2023 | 27.82 | 27.88 | 27.55 | 27.61 | 27.61 | 1,683,490.93 | 60,985.00 |
| 07/20/2023 | 27.57 | 27.70 | 27.46 | 27.60 | 27.60 | 1,529,287.31 | 55,419.00 |
| 07/19/2023 | 27.88 | 28.06 | 27.69 | 27.70 | 27.70 | 1,233,647.20 | 44,536.00 |
| 07/18/2023 | 27.73 | 27.81 | 27.33 | 27.52 | 27.52 | 786,021.01 | 28,567.00 |
| 07/17/2023 | 27.95 | 28.21 | 27.78 | 28.15 | 28.15 | 596,582.95 | 21,193.00 |
| 07/14/2023 | 28.44 | 28.44 | 28.21 | 28.28 | 28.28 | 693,896.78 | 24,541.00 |
| 07/13/2023 | 28.49 | 28.82 | 28.47 | 28.79 | 28.79 | 1,077,177.85 | 37,415.00 |
| 07/12/2023 | 27.88 | 28.22 | 27.78 | 28.16 | 28.16 | 1,566,938.37 | 55,654.00 |
| 07/11/2023 | 27.18 | 27.35 | 26.97 | 27.33 | 27.33 | 1,660,242.84 | 60,748.00 |
| 07/10/2023 | 26.87 | 27.23 | 26.85 | 27.17 | 27.17 | 694,092.92 | 25,551.00 |
| 07/07/2023 | 26.74 | 27.34 | 26.74 | 27.20 | 27.20 | 1,296,678.40 | 47,672.00 |
| 07/06/2023 | 26.72 | 26.82 | 26.51 | 26.60 | 26.60 | 1,329,441.40 | 49,979.00 |
| 07/05/2023 | 27.44 | 27.45 | 27.29 | 27.39 | 27.39 | 609,617.49 | 22,261.00 |
| 07/03/2023 | 27.76 | 27.97 | 27.66 | 27.75 | 27.75 | 343,683.75 | 12,385.00 |
| 06/30/2023 | 27.17 | 27.32 | 27.09 | 27.21 | 27.21 | 1,568,531.48 | 57,656.00 |
| 06/29/2023 | 26.92 | 27.03 | 26.88 | 26.94 | 26.94 | 957,997.15 | 35,567.00 |
| 06/28/2023 | 27.38 | 27.39 | 27.20 | 27.37 | 27.37 | 90,047.30 | 3,290.00 |
| 06/27/2023 | 27.47 | 27.61 | 27.41 | 27.60 | 27.60 | 1,727,281.43 | 62,594.00 |
| 06/26/2023 | 27.00 | 27.20 | 26.96 | 27.00 | 27.00 | 267,759.00 | 9,917.00 |
| 06/23/2023 | 27.03 | 27.05 | 26.77 | 26.86 | 26.86 | 109,185.90 | 4,065.00 |
| 06/22/2023 | 27.41 | 27.50 | 27.24 | 27.44 | 27.44 | 1,230,103.10 | 44,837.00 |
| 06/21/2023 | 27.52 | 27.72 | 27.44 | 27.53 | 27.53 | 1,185,832.05 | 43,082.00 |
| 06/20/2023 | 28.09 | 28.16 | 27.61 | 27.66 | 27.66 | 1,051.08 | 38.00 |
| 06/16/2023 | 29.24 | 29.25 | 28.80 | 28.88 | 28.88 | 442,682.63 | 15,331.00 |
| 06/15/2023 | 28.93 | 29.06 | 28.77 | 29.05 | 29.05 | 685,694.36 | 23,608.00 |
| 06/14/2023 | 28.07 | 28.56 | 28.03 | 28.45 | 28.45 | 426,475.89 | 14,993.00 |
| 06/13/2023 | 28.09 | 28.29 | 28.00 | 28.08 | 28.08 | 354,538.08 | 12,626.00 |
| 06/12/2023 | 27.82 | 27.89 | 27.75 | 27.76 | 27.76 | 268,862.69 | 9,687.00 |
| 06/09/2023 | 27.92 | 28.02 | 27.78 | 27.84 | 27.84 | 1,324,222.29 | 47,574.00 |
| 06/08/2023 | 27.67 | 27.92 | 27.65 | 27.81 | 27.81 | 476,023.77 | 17,117.00 |
| 06/07/2023 | 27.69 | 27.95 | 27.49 | 27.54 | 27.54 | 1,566,998.46 | 56,899.00 |
| 06/06/2023 | 27.37 | 28.06 | 27.32 | 27.98 | 27.98 | 89,324.18 | 3,193.00 |
| 06/05/2023 | 27.26 | 27.44 | 27.15 | 27.38 | 27.38 | 503,344.13 | 18,387.00 |
| 06/02/2023 | 27.33 | 27.61 | 27.33 | 27.44 | 27.44 | 323,568.39 | 11,794.00 |
| 06/01/2023 | 25.97 | 26.74 | 25.96 | 26.63 | 26.63 | 1,289,531.12 | 48,424.00 |
| 05/31/2023 | 25.87 | 25.98 | 25.52 | 25.97 | 25.97 | 1,401,149.30 | 53,963.00 |
| 05/30/2023 | 26.41 | 26.47 | 25.92 | 26.03 | 26.03 | 529,059.75 | 20,325.00 |