Cotizacion histórica de GLW
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/15/2025 | 46.97 | 47.65 | 46.87 | 47.59 | 47.59 | 854,192.91 | 0.00 |
| 05/14/2025 | 47.73 | 47.82 | 46.80 | 46.98 | 46.98 | 330,410.34 | 0.00 |
| 05/13/2025 | 47.10 | 48.14 | 47.00 | 47.63 | 47.63 | 1,954,782.83 | 0.00 |
| 05/12/2025 | 46.97 | 47.24 | 46.36 | 47.00 | 47.00 | 177,331.00 | 0.00 |
| 05/09/2025 | 45.41 | 45.54 | 44.83 | 45.09 | 45.09 | 2,784,713.31 | 114,210.00 |
| 05/08/2025 | 45.38 | 45.77 | 45.06 | 45.06 | 45.06 | 198,309.06 | 0.00 |
| 05/07/2025 | 44.92 | 45.00 | 44.32 | 44.91 | 44.91 | 2,535,932.97 | 0.00 |
| 05/06/2025 | 44.68 | 45.08 | 44.56 | 44.80 | 44.80 | 2,388,825.60 | 0.00 |
| 05/05/2025 | 45.38 | 45.76 | 45.28 | 45.38 | 45.38 | 1,283,255.64 | 0.00 |
| 05/02/2025 | 45.35 | 45.93 | 45.11 | 45.73 | 45.73 | 1,022,548.18 | 99,640.00 |
| 05/01/2025 | 44.67 | 45.28 | 44.60 | 44.78 | 44.78 | 1,812,649.62 | 0.00 |
| 04/30/2025 | 44.46 | 44.45 | 0.00 | 44.31 | 44.31 | 736,304.80 | 0.00 |
| 04/29/2025 | 43.20 | 45.32 | 42.15 | 44.53 | 44.53 | 1,767,841.00 | 0.00 |
| 04/28/2025 | 44.02 | 44.59 | 43.45 | 44.06 | 44.06 | 2,598,275.79 | 0.00 |
| 04/25/2025 | 43.83 | 44.28 | 43.72 | 44.16 | 44.16 | 531,553.92 | 14,558.00 |
| 04/24/2025 | 42.80 | 44.02 | 42.80 | 43.90 | 43.90 | 2,637,782.24 | 0.00 |
| 04/23/2025 | 43.39 | 44.36 | 42.75 | 42.97 | 42.97 | 533,601.46 | 0.00 |
| 04/22/2025 | 41.29 | 42.08 | 41.23 | 41.76 | 41.76 | 2,291,723.18 | 0.00 |
| 04/21/2025 | 40.72 | 40.99 | 40.16 | 40.77 | 40.77 | 908,681.76 | 0.00 |
| 04/17/2025 | 41.64 | 42.04 | 41.35 | 41.51 | 41.51 | 1,976,385.09 | 278,434.00 |
| 04/16/2025 | 41.08 | 41.89 | 40.65 | 41.30 | 41.30 | 1,508,399.90 | 0.00 |
| 04/15/2025 | 41.59 | 42.34 | 41.59 | 41.77 | 41.77 | 1,742,519.09 | 0.00 |
| 04/14/2025 | 42.61 | 42.61 | 41.41 | 41.57 | 41.57 | 1,532,644.33 | 0.00 |
| 04/11/2025 | 41.30 | 41.80 | 40.59 | 41.17 | 41.17 | 2,549,863.95 | 121,438.00 |
| 04/10/2025 | 42.08 | 42.55 | 40.69 | 41.66 | 41.66 | 1,788,547.12 | 0.00 |
| 04/09/2025 | 39.19 | 43.88 | 38.94 | 43.26 | 43.26 | 1,151,451.42 | 0.00 |
| 04/08/2025 | 40.75 | 41.58 | 38.62 | 39.13 | 39.13 | 970,306.61 | 0.00 |
| 04/07/2025 | 37.84 | 41.14 | 37.31 | 39.56 | 39.56 | 642,691.76 | 0.00 |
| 04/04/2025 | 40.98 | 41.07 | 38.34 | 39.06 | 39.06 | 1,512,051.66 | 178,578.00 |
| 04/03/2025 | 44.45 | 44.64 | 42.09 | 42.31 | 42.31 | 1,728,321.19 | 0.00 |
| 04/02/2025 | 44.61 | 46.93 | 44.50 | 46.60 | 46.60 | 1,677,699.57 | 0.00 |
| 04/01/2025 | 45.50 | 45.91 | 44.77 | 45.52 | 45.52 | 714,527.44 | 0.00 |
| 03/31/2025 | 45.17 | 45.78 | 44.15 | 45.77 | 45.77 | 27,596.30 | 0.00 |
| 03/28/2025 | 46.34 | 46.88 | 45.56 | 45.90 | 45.90 | 334,014.30 | 2,681,089.00 |
| 03/27/2025 | 46.81 | 47.09 | 46.30 | 46.61 | 46.61 | 2,129,424.46 | 0.00 |
| 03/26/2025 | 49.14 | 49.21 | 46.95 | 47.13 | 47.13 | 1,762,993.38 | 0.00 |
| 03/25/2025 | 49.84 | 49.90 | 48.71 | 48.97 | 48.97 | 670,037.06 | 0.00 |
| 03/24/2025 | 49.51 | 50.06 | 49.37 | 49.90 | 49.90 | 2,235,645.27 | 0.00 |
| 03/21/2025 | 48.26 | 48.62 | 47.57 | 48.49 | 48.49 | 2,635,043.58 | 637,711.00 |
| 03/20/2025 | 48.10 | 49.31 | 47.96 | 48.65 | 48.65 | 735,463.76 | 0.00 |
| 03/19/2025 | 47.96 | 49.36 | 47.58 | 48.84 | 48.84 | 828,668.28 | 0.00 |
| 03/18/2025 | 47.16 | 48.30 | 46.50 | 47.25 | 47.25 | 562,168.25 | 0.00 |
| 03/17/2025 | 46.73 | 47.26 | 46.19 | 46.86 | 46.86 | 1,370,602.46 | 0.00 |
| 03/14/2025 | 46.19 | 47.07 | 45.83 | 46.85 | 46.85 | 1,775,802.40 | 89,000.00 |
| 03/13/2025 | 45.54 | 45.97 | 45.02 | 45.56 | 45.56 | 555,103.04 | 0.00 |
| 03/12/2025 | 45.90 | 46.17 | 44.90 | 45.37 | 45.37 | 2,101,039.33 | 0.00 |
| 03/11/2025 | 44.81 | 45.70 | 44.34 | 45.28 | 45.28 | 1,945,817.44 | 0.00 |
| 03/10/2025 | 44.67 | 45.39 | 44.28 | 44.93 | 44.93 | 701,638.65 | 0.00 |
| 03/07/2025 | 45.51 | 45.92 | 0.00 | 45.91 | 45.91 | 1,673,098.13 | 44,216.00 |
| 03/06/2025 | 46.24 | 46.98 | 45.41 | 45.48 | 45.48 | 745,335.25 | 0.00 |
| 03/05/2025 | 46.87 | 47.34 | 46.41 | 47.10 | 47.10 | 2,952,840.30 | 0.00 |
| 03/04/2025 | 47.25 | 47.35 | 45.71 | 46.51 | 46.51 | 2,336,522.87 | 0.00 |
| 03/03/2025 | 50.47 | 50.53 | 47.96 | 48.15 | 48.15 | 1,750,445.10 | 0.00 |
| 02/28/2025 | 48.73 | 50.26 | 48.48 | 50.26 | 50.26 | 1,607,616.36 | 93,544.00 |
| 02/27/2025 | 50.15 | 50.51 | 48.92 | 48.96 | 48.96 | 2,172,600.00 | 0.00 |
| 02/26/2025 | 50.34 | 50.87 | 49.83 | 49.99 | 49.99 | 1,659,268.08 | 0.00 |
| 02/25/2025 | 50.67 | 50.77 | 49.17 | 49.73 | 49.73 | 3,234,462.08 | 0.00 |
| 02/24/2025 | 51.13 | 51.94 | 50.51 | 50.78 | 50.78 | 1,628,362.26 | 0.00 |
| 02/21/2025 | 52.00 | 52.38 | 51.15 | 51.45 | 51.45 | 3,203,431.35 | 218,826.00 |
| 02/20/2025 | 52.45 | 52.45 | 51.09 | 51.87 | 51.87 | 145,429.46 | 0.00 |
| 02/19/2025 | 52.99 | 53.14 | 52.53 | 52.58 | 52.58 | 1,172,060.78 | 0.00 |
| 02/18/2025 | 52.98 | 53.04 | 52.43 | 52.70 | 52.70 | 3,278,835.90 | 0.00 |
| 02/14/2025 | 52.15 | 52.83 | 51.86 | 52.62 | 52.62 | 2,591,219.28 | 54,618.00 |
| 02/13/2025 | 52.26 | 52.56 | 51.89 | 51.99 | 51.99 | 2,461,464.50 | 0.00 |
| 02/12/2025 | 51.76 | 52.42 | 51.59 | 52.10 | 52.10 | 2,019,285.16 | 0.00 |
| 02/11/2025 | 52.89 | 52.99 | 52.04 | 52.40 | 52.40 | 669,711.24 | 0.00 |
| 02/10/2025 | 53.33 | 53.51 | 52.66 | 53.02 | 53.02 | 2,852,466.12 | 0.00 |
| 02/07/2025 | 53.79 | 53.88 | 52.44 | 52.66 | 52.66 | 1,361,524.30 | 63,517.00 |
| 02/06/2025 | 53.70 | 54.29 | 53.49 | 53.65 | 53.65 | 245,817.45 | 0.00 |
| 02/05/2025 | 52.40 | 53.57 | 52.23 | 53.29 | 53.29 | 133,715.97 | 0.00 |
| 02/04/2025 | 51.35 | 52.46 | 0.00 | 52.11 | 52.11 | 94,275.15 | 0.00 |
| 02/03/2025 | 51.05 | 51.75 | 50.17 | 51.35 | 51.35 | 2,197,744.74 | 0.00 |
| 01/31/2025 | 50.43 | 52.44 | 50.37 | 52.03 | 52.03 | 3,403,542.45 | 76,988.00 |
| 01/30/2025 | 50.16 | 50.28 | 48.76 | 49.97 | 49.97 | 34,518.90 | 0.00 |
| 01/29/2025 | 55.11 | 55.33 | 49.54 | 49.97 | 49.97 | 2,132,936.68 | 0.00 |
| 01/28/2025 | 49.87 | 51.97 | 49.20 | 51.29 | 51.29 | 1,179,192.63 | 0.00 |
| 01/27/2025 | 51.35 | 51.50 | 48.58 | 49.53 | 49.53 | 2,239,096.83 | 0.00 |
| 01/24/2025 | 54.11 | 54.26 | 53.70 | 53.97 | 53.97 | 2,538,694.83 | 143,718.00 |
| 01/23/2025 | 54.01 | 54.52 | 0.00 | 53.96 | 53.96 | 2,481,474.51 | 0.00 |
| 01/22/2025 | 52.05 | 54.33 | 52.05 | 54.02 | 54.02 | 863,313.45 | 0.00 |
| 01/21/2025 | 50.05 | 52.00 | 50.03 | 51.61 | 51.61 | 2,710,154.66 | 0.00 |
| 01/17/2025 | 49.87 | 50.31 | 49.58 | 49.97 | 49.97 | 1,130,221.46 | 567,777.00 |
| 01/16/2025 | 49.09 | 49.26 | 48.80 | 49.25 | 49.25 | 2,334,369.92 | 0.00 |
| 01/15/2025 | 48.18 | 48.87 | 48.18 | 48.89 | 48.89 | 943,106.82 | 0.00 |
| 01/14/2025 | 46.90 | 47.55 | 46.90 | 47.38 | 47.38 | 1,972,624.58 | 0.00 |
| 01/13/2025 | 46.42 | 46.86 | 46.19 | 46.61 | 46.61 | 2,618,647.50 | 0.00 |
| 01/10/2025 | 47.36 | 47.44 | 46.91 | 47.00 | 47.00 | 136,394.00 | 88,069.00 |
| 01/09/2025 | 47.80 | 47.83 | 47.10 | 47.67 | 47.67 | 0.00 | 0.00 |
| 01/08/2025 | 47.80 | 47.83 | 47.10 | 47.67 | 47.67 | 1,353,314.25 | 0.00 |
| 01/07/2025 | 48.62 | 48.69 | 47.61 | 47.83 | 47.83 | 1,561,507.42 | 0.00 |
| 01/06/2025 | 47.78 | 48.45 | 47.58 | 48.30 | 48.30 | 337,368.85 | 0.00 |
| 01/03/2025 | 47.05 | 47.40 | 46.79 | 47.36 | 47.36 | 2,086,366.59 | 120,181.00 |
| 01/02/2025 | 47.52 | 47.61 | 46.38 | 46.72 | 46.72 | 2,201,553.45 | 0.00 |
| 12/31/2024 | 47.60 | 47.68 | 47.21 | 47.41 | 47.41 | 2,545,016.21 | 97,918.00 |
| 12/30/2024 | 47.16 | 47.57 | 46.56 | 47.41 | 47.41 | 2,989,194.40 | 0.00 |
| 12/27/2024 | 47.61 | 48.05 | 47.46 | 47.66 | 47.66 | 540,988.66 | 33,254.00 |
| 12/26/2024 | 47.61 | 47.96 | 47.47 | 48.02 | 48.02 | 2,469,101.76 | 0.00 |
| 12/24/2024 | 47.35 | 47.88 | 47.06 | 47.88 | 47.88 | 3,116,126.16 | 99,978.00 |
| 12/23/2024 | 47.28 | 47.52 | 47.06 | 47.49 | 47.49 | 1,200,877.92 | 0.00 |
| 12/20/2024 | 46.70 | 47.21 | 46.56 | 46.92 | 46.92 | 2,661,537.00 | 720,673.00 |
| 12/19/2024 | 46.85 | 47.50 | 46.74 | 47.09 | 47.09 | 2,872,507.12 | 0.00 |
| 12/18/2024 | 47.90 | 48.15 | 46.75 | 46.54 | 46.54 | 1,794,358.50 | 0.00 |
| 12/17/2024 | 48.00 | 48.28 | 47.69 | 47.80 | 47.80 | 2,025,623.84 | 0.00 |
| 12/16/2024 | 48.30 | 49.03 | 48.19 | 48.25 | 48.25 | 2,434,797.84 | 0.00 |
| 12/13/2024 | 48.75 | 49.05 | 47.85 | 48.16 | 48.16 | 1,616,563.35 | 303,751.00 |
| 12/12/2024 | 47.56 | 49.02 | 47.50 | 48.60 | 48.60 | 2,030,637.52 | 0.00 |
| 12/11/2024 | 48.68 | 48.68 | 47.82 | 47.66 | 47.66 | 144,512.04 | 0.00 |
| 12/10/2024 | 48.50 | 48.96 | 48.21 | 48.44 | 48.44 | 971,104.60 | 0.00 |
| 12/09/2024 | 49.61 | 49.77 | 48.30 | 48.48 | 48.48 | 2,054,340.00 | 0.00 |
| 12/06/2024 | 49.72 | 49.92 | 49.42 | 49.69 | 49.69 | 747,287.91 | 61,763.00 |
| 12/05/2024 | 49.08 | 49.98 | 49.08 | 49.73 | 49.73 | 2,282,562.34 | 0.00 |
| 12/04/2024 | 49.25 | 49.34 | 48.89 | 49.17 | 49.17 | 46,142.46 | 0.00 |
| 12/03/2024 | 49.02 | 49.25 | 48.98 | 49.18 | 49.18 | 3,214,672.74 | 0.00 |
| 12/02/2024 | 48.89 | 49.59 | 48.76 | 49.26 | 49.26 | 2,969,203.02 | 0.00 |
| 11/29/2024 | 48.22 | 48.96 | 48.18 | 48.70 | 48.70 | 323,611.50 | 163,279.00 |
| 11/27/2024 | 48.09 | 48.51 | 47.86 | 48.15 | 48.15 | 3,101,774.85 | 67,285.00 |
| 11/26/2024 | 48.26 | 48.26 | 47.80 | 47.97 | 47.97 | 2,966,937.12 | 0.00 |
| 11/25/2024 | 49.00 | 49.26 | 48.41 | 48.40 | 48.40 | 414,728.60 | 0.00 |
| 11/22/2024 | 47.82 | 48.60 | 47.82 | 48.51 | 48.51 | 2,913,510.60 | 101,900.00 |
| 11/21/2024 | 47.35 | 48.05 | 47.18 | 47.84 | 47.84 | 2,465,135.76 | 0.00 |
| 11/20/2024 | 47.21 | 47.50 | 46.95 | 47.34 | 47.34 | 2,367,898.89 | 0.00 |
| 11/19/2024 | 45.94 | 47.31 | 45.83 | 47.37 | 47.37 | 2,160,758.97 | 0.00 |
| 11/14/2024 | 47.20 | 47.60 | 47.08 | 47.05 | 47.05 | 1,156,174.56 | 0.00 |
| 11/13/2024 | 48.40 | 48.46 | 47.18 | 47.19 | 47.19 | 1,804,233.60 | 0.00 |
| 11/12/2024 | 48.73 | 48.93 | 47.98 | 48.30 | 48.30 | 2,060,329.44 | 0.00 |
| 11/11/2024 | 48.96 | 49.39 | 48.86 | 48.91 | 48.91 | 2,667,055.37 | 0.00 |
| 11/08/2024 | 48.09 | 49.14 | 48.09 | 48.61 | 48.61 | 474,190.55 | 689,332.00 |
| 11/07/2024 | 48.40 | 48.54 | 48.16 | 48.24 | 48.24 | 1,254,752.70 | 0.00 |
| 11/06/2024 | 48.80 | 48.87 | 48.12 | 48.25 | 48.25 | 1,388,715.53 | 0.00 |
| 11/05/2024 | 47.02 | 47.15 | 46.64 | 47.23 | 47.23 | 1,963,011.63 | 0.00 |
| 11/04/2024 | 48.41 | 48.46 | 46.92 | 46.97 | 46.97 | 398,758.08 | 0.00 |
| 11/01/2024 | 47.64 | 48.36 | 47.47 | 48.33 | 48.33 | 1,376,730.93 | 240,508.00 |
| 10/31/2024 | 48.19 | 48.58 | 47.59 | 47.64 | 47.64 | 1,863,962.64 | 0.00 |
| 10/30/2024 | 49.03 | 49.34 | 0.00 | 48.06 | 48.06 | 370,071.56 | 0.00 |
| 10/29/2024 | 49.43 | 51.03 | 49.14 | 49.15 | 49.15 | 443,435.34 | 0.00 |
| 10/28/2024 | 46.67 | 47.24 | 46.41 | 46.88 | 46.88 | 2,546,568.48 | 0.00 |
| 10/25/2024 | 47.03 | 47.15 | 46.20 | 46.21 | 46.21 | 953,266.09 | 64,964.00 |
| 10/24/2024 | 47.20 | 47.24 | 46.81 | 46.84 | 46.84 | 1,012,853.71 | 0.00 |
| 10/23/2024 | 47.06 | 47.71 | 46.58 | 46.88 | 46.88 | 2,118,507.20 | 0.00 |
| 10/22/2024 | 47.03 | 47.45 | 0.00 | 47.35 | 47.35 | 2,669,879.24 | 0.00 |
| 10/21/2024 | 46.60 | 47.39 | 46.49 | 47.01 | 47.01 | 833,915.71 | 0.00 |
| 10/18/2024 | 46.46 | 46.69 | 46.19 | 46.66 | 46.66 | 178,567.82 | 6,516.00 |
| 10/17/2024 | 46.49 | 46.53 | 46.05 | 46.53 | 46.53 | 2,619,310.97 | 0.00 |
| 10/16/2024 | 45.76 | 46.48 | 0.00 | 46.01 | 46.01 | 1,642,510.99 | 0.00 |
| 10/15/2024 | 46.83 | 47.21 | 0.00 | 45.72 | 45.72 | 2,591,994.79 | 0.00 |
| 10/14/2024 | 46.46 | 47.04 | 0.00 | 46.80 | 46.80 | 1,050,332.40 | 0.00 |
| 10/11/2024 | 46.14 | 46.92 | 46.11 | 46.48 | 46.48 | 2,656,929.28 | 89,439.00 |
| 10/10/2024 | 46.90 | 47.00 | 45.89 | 46.05 | 46.05 | 2,360,865.29 | 0.00 |
| 10/09/2024 | 44.60 | 47.44 | 44.59 | 46.80 | 46.80 | 985,186.80 | 0.00 |
| 10/08/2024 | 44.42 | 44.78 | 44.08 | 44.59 | 44.59 | 412,589.59 | 0.00 |
| 10/07/2024 | 44.66 | 44.70 | 44.05 | 44.09 | 44.09 | 472,203.90 | 0.00 |
| 10/04/2024 | 44.97 | 45.02 | 44.43 | 44.87 | 44.87 | 540,443.79 | 12,551.00 |
| 10/03/2024 | 44.71 | 45.10 | 44.43 | 44.54 | 44.54 | 2,856,519.43 | 0.00 |
| 10/02/2024 | 44.56 | 45.17 | 44.38 | 44.92 | 44.92 | 922,297.44 | 0.00 |
| 10/01/2024 | 45.09 | 45.13 | 44.30 | 44.52 | 44.52 | 210,823.04 | 0.00 |
| 09/30/2024 | 44.90 | 45.16 | 44.60 | 45.16 | 45.16 | 1,217,107.16 | 0.00 |
| 09/27/2024 | 45.28 | 45.37 | 0.00 | 44.89 | 44.89 | 1,829,422.83 | 42,209.00 |
| 09/26/2024 | 45.01 | 45.33 | 45.01 | 45.29 | 45.29 | 1,358,971.74 | 0.00 |
| 09/25/2024 | 45.43 | 45.43 | 44.54 | 44.70 | 44.70 | 2,425,284.79 | 0.00 |
| 09/24/2024 | 44.65 | 45.60 | 0.00 | 45.32 | 45.32 | 112,018.68 | 0.00 |
| 09/23/2024 | 44.50 | 44.83 | 0.00 | 44.70 | 44.70 | 2,698,013.68 | 0.00 |
| 09/20/2024 | 44.43 | 44.51 | 0.00 | 44.47 | 44.47 | 272,200.87 | 13,890.00 |
| 09/19/2024 | 44.88 | 45.25 | 43.94 | 44.42 | 44.42 | 2,838,038.22 | 0.00 |
| 09/18/2024 | 43.37 | 43.85 | 43.17 | 43.36 | 43.36 | 2,239,500.64 | 0.00 |
| 09/17/2024 | 42.91 | 43.60 | 0.00 | 43.35 | 43.35 | 189,460.99 | 0.00 |
| 09/16/2024 | 42.48 | 42.97 | 42.29 | 42.93 | 42.93 | 2,661,617.07 | 0.00 |
| 09/13/2024 | 41.86 | 42.61 | 0.00 | 42.51 | 42.51 | 2,670,690.75 | 63,503.00 |
| 09/12/2024 | 41.81 | 41.89 | 41.20 | 41.85 | 41.85 | 2,213,195.40 | 0.00 |
| 09/11/2024 | 41.14 | 41.89 | 40.75 | 41.89 | 41.89 | 1,037,491.45 | 0.00 |
| 09/10/2024 | 40.94 | 41.29 | 40.74 | 41.19 | 41.19 | 565,346.50 | 0.00 |
| 09/09/2024 | 40.70 | 41.22 | 40.64 | 40.98 | 40.98 | 625,893.13 | 0.00 |
| 09/06/2024 | 41.68 | 42.15 | 40.36 | 40.63 | 40.63 | 2,259,678.08 | 168,559.00 |
| 09/05/2024 | 41.21 | 41.66 | 41.05 | 41.32 | 41.32 | 2,626,092.60 | 0.00 |
| 09/04/2024 | 40.67 | 41.31 | 0.00 | 41.25 | 41.25 | 26,809.25 | 0.00 |
| 09/03/2024 | 41.33 | 41.52 | 40.57 | 40.65 | 40.65 | 2,154,856.50 | 0.00 |
| 08/30/2024 | 41.89 | 41.92 | 41.09 | 41.86 | 41.86 | 841,787.76 | 2,232,838.00 |
| 08/29/2024 | 42.47 | 42.67 | 41.80 | 41.83 | 41.83 | 124,946.21 | 0.00 |
| 08/28/2024 | 42.55 | 42.60 | 42.03 | 42.36 | 42.36 | 1,900,299.43 | 0.00 |
| 08/27/2024 | 42.22 | 42.56 | 41.88 | 42.54 | 42.54 | 1,167,755.89 | 0.00 |
| 08/26/2024 | 42.14 | 42.37 | 41.94 | 42.22 | 42.22 | 1,723,040.42 | 0.00 |
| 08/23/2024 | 41.27 | 42.01 | 0.00 | 41.98 | 41.98 | 2,404,076.15 | 579,020.00 |
| 08/22/2024 | 42.08 | 42.05 | 0.00 | 41.24 | 41.24 | 1,408,222.28 | 0.00 |
| 08/21/2024 | 41.21 | 42.10 | 41.20 | 42.06 | 42.06 | 1,231,390.62 | 0.00 |
| 08/20/2024 | 40.61 | 40.79 | 0.00 | 40.74 | 40.74 | 1,115,731.65 | 0.00 |
| 08/19/2024 | 40.20 | 40.63 | 0.00 | 40.63 | 40.63 | 2,092,688.78 | 0.00 |
| 08/16/2024 | 40.20 | 40.28 | 39.76 | 40.24 | 40.24 | 1,888,141.28 | 49,128.00 |
| 08/15/2024 | 39.59 | 40.56 | 0.00 | 40.27 | 40.27 | 2,564,876.84 | 0.00 |
| 08/14/2024 | 39.77 | 39.74 | 0.00 | 39.56 | 39.56 | 2,043,194.88 | 0.00 |
| 08/13/2024 | 39.31 | 40.03 | 0.00 | 39.75 | 39.75 | 1,943,967.69 | 0.00 |
| 08/12/2024 | 38.45 | 39.36 | 0.00 | 39.33 | 39.33 | 1,415,031.48 | 0.00 |
| 08/09/2024 | 38.54 | 38.72 | 38.33 | 38.50 | 38.50 | 1,093,015.00 | 30,568.00 |
| 08/08/2024 | 37.85 | 38.60 | 0.00 | 38.53 | 38.53 | 1,246,907.86 | 0.00 |
| 08/07/2024 | 38.87 | 38.93 | 37.77 | 37.83 | 37.83 | 732,237.48 | 0.00 |
| 08/06/2024 | 37.76 | 38.68 | 0.00 | 38.34 | 38.34 | 1,994,416.71 | 0.00 |
| 08/05/2024 | 37.85 | 38.12 | 37.18 | 37.73 | 37.73 | 2,126,877.83 | 0.00 |
| 08/02/2024 | 39.46 | 39.50 | 38.64 | 38.94 | 38.94 | 39,524.10 | 95,357.00 |
| 08/01/2024 | 40.23 | 40.44 | 39.48 | 40.00 | 40.00 | 1,457,617.77 | 0.00 |
| 07/31/2024 | 40.71 | 40.82 | 39.92 | 40.00 | 40.00 | 186,056.74 | 0.00 |
| 07/30/2024 | 39.55 | 39.91 | 37.60 | 39.84 | 39.84 | 274,617.12 | 0.00 |
| 07/29/2024 | 43.00 | 43.02 | 42.40 | 42.63 | 42.63 | 2,243,524.25 | 0.00 |
| 07/26/2024 | 42.81 | 43.21 | 0.00 | 42.78 | 42.78 | 1,782,129.24 | 51,274.00 |
| 07/25/2024 | 43.95 | 43.86 | 0.00 | 42.82 | 42.82 | 1,056,283.76 | 0.00 |
| 07/24/2024 | 44.06 | 44.27 | 0.00 | 43.89 | 43.89 | 1,029,747.18 | 0.00 |
| 07/23/2024 | 44.31 | 44.64 | 0.00 | 44.03 | 44.03 | 2,236,503.85 | 0.00 |
| 07/22/2024 | 44.54 | 44.55 | 43.87 | 44.28 | 44.28 | 2,316,556.55 | 0.00 |
| 07/19/2024 | 44.99 | 44.97 | 0.00 | 44.28 | 44.28 | 1,326,567.55 | 139,895.00 |
| 07/18/2024 | 45.84 | 45.79 | 0.00 | 44.99 | 44.99 | 1,657,472.32 | 0.00 |
| 07/17/2024 | 45.60 | 46.02 | 45.60 | 45.85 | 45.85 | 1,491,887.99 | 0.00 |
| 07/16/2024 | 45.76 | 46.39 | 0.00 | 46.20 | 46.20 | 2,207,667.00 | 0.00 |
| 07/15/2024 | 45.81 | 46.27 | 45.42 | 45.75 | 45.75 | 2,028,745.00 | 0.00 |
| 07/12/2024 | 45.49 | 46.12 | 45.22 | 45.56 | 45.56 | 1,178,143.41 | 433,822.00 |
| 07/11/2024 | 45.74 | 45.86 | 44.78 | 45.10 | 45.10 | 2,202,503.60 | 0.00 |
| 07/10/2024 | 44.67 | 45.72 | 0.00 | 45.50 | 45.50 | 2,813,774.76 | 0.00 |
| 07/09/2024 | 43.55 | 45.05 | 43.55 | 44.69 | 44.69 | 1,158,543.56 | 0.00 |
| 07/08/2024 | 40.90 | 43.57 | 40.83 | 43.00 | 43.00 | 1,702,687.99 | 0.00 |
| 07/05/2024 | 38.42 | 38.52 | 0.00 | 38.46 | 38.46 | 1,657,395.24 | 44,086.00 |
| 07/03/2024 | 38.51 | 38.55 | 38.18 | 38.44 | 38.44 | 417,035.56 | 14,341.00 |
| 07/02/2024 | 38.66 | 38.87 | 0.00 | 38.34 | 38.34 | 298,782.99 | 0.00 |
| 07/01/2024 | 38.85 | 39.04 | 0.00 | 38.65 | 38.65 | 1,349,464.75 | 0.00 |
| 06/28/2024 | 38.59 | 39.06 | 0.00 | 38.85 | 38.85 | 2,073,351.87 | 64,251.00 |
| 06/27/2024 | 38.28 | 38.79 | 0.00 | 38.60 | 38.60 | 234,417.80 | 0.00 |
| 06/26/2024 | 39.77 | 39.49 | 0.00 | 38.25 | 38.25 | 2,317,605.75 | 0.00 |
| 06/25/2024 | 39.90 | 39.99 | 0.00 | 39.81 | 39.81 | 1,883,610.15 | 0.00 |
| 06/24/2024 | 39.89 | 40.37 | 39.60 | 39.99 | 39.99 | 2,226,044.92 | 0.00 |
| 06/21/2024 | 40.04 | 40.45 | 39.78 | 40.15 | 40.15 | 342,359.05 | 20,999.00 |
| 06/20/2024 | 40.24 | 40.45 | 39.63 | 39.87 | 39.87 | 313,777.42 | 0.00 |
| 06/18/2024 | 38.75 | 40.25 | 0.00 | 40.24 | 40.24 | 1,649,397.36 | 85,429.00 |
| 06/17/2024 | 38.40 | 39.14 | 37.94 | 38.75 | 38.75 | 2,223,475.00 | 0.00 |
| 06/14/2024 | 37.85 | 37.94 | 37.06 | 37.23 | 37.23 | 520,889.43 | 35,185.00 |
| 06/13/2024 | 37.44 | 38.17 | 37.12 | 38.09 | 38.09 | 2,112,547.58 | 90,886.00 |
| 06/12/2024 | 37.75 | 38.31 | 37.52 | 38.03 | 38.03 | 177,447.98 | 0.00 |
| 06/11/2024 | 36.66 | 37.55 | 36.60 | 37.35 | 37.35 | 1,100,555.10 | 0.00 |
| 06/10/2024 | 36.67 | 36.90 | 36.58 | 36.88 | 36.88 | 1,438,246.24 | 0.00 |
| 06/07/2024 | 37.21 | 37.32 | 36.82 | 36.93 | 36.93 | 1,750,962.09 | 49,694.00 |
| 06/06/2024 | 37.43 | 37.49 | 37.27 | 37.40 | 37.40 | 287,905.20 | 0.00 |
| 06/05/2024 | 37.20 | 37.50 | 36.96 | 37.47 | 37.47 | 1,891,598.01 | 0.00 |
| 06/04/2024 | 37.04 | 37.21 | 36.91 | 37.01 | 37.01 | 547,155.84 | 0.00 |
| 06/03/2024 | 37.26 | 37.51 | 37.05 | 37.30 | 37.30 | 926,196.30 | 0.00 |
| 05/31/2024 | 36.66 | 37.22 | 36.64 | 37.21 | 37.21 | 465,918.21 | 18,143.00 |
| 05/30/2024 | 36.67 | 37.28 | 36.22 | 36.96 | 36.96 | 1,136,329.29 | 0.00 |
| 05/29/2024 | 35.47 | 35.79 | 35.40 | 35.57 | 35.57 | 274,280.27 | 0.00 |
| 05/28/2024 | 36.18 | 36.21 | 35.74 | 35.83 | 35.83 | 1,742,341.24 | 0.00 |
| 05/24/2024 | 36.36 | 36.53 | 36.25 | 36.25 | 36.25 | 1,733,221.25 | 48,953.00 |
| 05/23/2024 | 36.58 | 36.56 | 0.00 | 36.10 | 36.10 | 192,160.30 | 0.00 |
| 05/22/2024 | 36.47 | 36.74 | 36.33 | 36.58 | 36.58 | 1,174,510.64 | 0.00 |
| 05/21/2024 | 35.40 | 36.79 | 35.40 | 36.50 | 36.50 | 1,263,602.88 | 0.00 |
| 05/20/2024 | 35.37 | 35.60 | 35.30 | 35.53 | 35.53 | 1,660,580.60 | 0.00 |
| 05/17/2024 | 35.35 | 35.39 | 35.12 | 35.38 | 35.38 | 1,074,632.12 | 402,260.00 |
| 05/16/2024 | 35.07 | 35.32 | 35.01 | 35.23 | 35.23 | 614,939.65 | 0.00 |
| 05/15/2024 | 35.05 | 35.14 | 34.87 | 35.07 | 35.07 | 2,188,753.77 | 0.00 |
| 05/14/2024 | 34.36 | 35.03 | 34.33 | 34.97 | 34.97 | 1,854,578.57 | 0.00 |
| 05/13/2024 | 34.17 | 34.44 | 34.15 | 34.28 | 34.28 | 782,532.53 | 0.00 |
| 05/10/2024 | 34.35 | 34.38 | 34.09 | 34.18 | 34.18 | 1,324,930.58 | 38,769.00 |
| 05/09/2024 | 34.00 | 34.20 | 33.94 | 34.19 | 34.19 | 2,080,427.31 | 0.00 |
| 05/08/2024 | 33.30 | 33.95 | 33.30 | 33.92 | 33.92 | 1,045,176.96 | 0.00 |
| 05/07/2024 | 33.57 | 33.66 | 33.37 | 33.47 | 33.47 | 203,430.66 | 0.00 |
| 05/06/2024 | 33.70 | 33.85 | 32.93 | 33.44 | 33.44 | 1,282,566.60 | 0.00 |
| 05/03/2024 | 33.76 | 33.84 | 33.52 | 33.74 | 33.74 | 313,465.62 | 9,292.00 |
| 05/02/2024 | 33.76 | 33.80 | 33.09 | 33.49 | 33.49 | 282,521.64 | 0.00 |
| 05/01/2024 | 33.42 | 34.03 | 32.88 | 33.45 | 33.45 | 1,531,708.95 | 0.00 |
| 04/30/2024 | 33.12 | 34.47 | 33.12 | 33.30 | 33.30 | 330,036.30 | 0.00 |
| 04/29/2024 | 31.37 | 31.77 | 31.37 | 31.73 | 31.73 | 1,301,913.63 | 0.00 |
| 04/26/2024 | 31.32 | 31.74 | 31.28 | 31.36 | 31.36 | 1,721,036.80 | 54,880.00 |
| 04/25/2024 | 31.42 | 31.65 | 31.20 | 31.37 | 31.37 | 1,495,627.49 | 0.00 |
| 04/24/2024 | 31.54 | 31.71 | 31.32 | 31.50 | 31.50 | 1,255,611.17 | 0.00 |
| 04/23/2024 | 31.57 | 31.86 | 31.49 | 31.49 | 31.49 | 474,101.13 | 0.00 |
| 04/22/2024 | 31.50 | 31.77 | 31.28 | 31.56 | 31.56 | 1,234,084.50 | 0.00 |
| 04/19/2024 | 30.91 | 31.39 | 30.91 | 31.27 | 31.27 | 220,015.72 | 7,036.00 |
| 04/18/2024 | 31.05 | 31.13 | 30.72 | 30.88 | 30.88 | 1,955,290.72 | 0.00 |
| 04/17/2024 | 31.01 | 31.44 | 31.01 | 31.03 | 31.03 | 188,227.98 | 0.00 |
| 04/16/2024 | 31.39 | 31.44 | 30.91 | 30.92 | 30.92 | 2,021,920.64 | 0.00 |
| 04/15/2024 | 31.83 | 32.02 | 31.27 | 31.30 | 31.30 | 1,904,918.00 | 0.00 |
| 04/12/2024 | 31.92 | 32.03 | 31.39 | 31.50 | 31.50 | 578,752.12 | 18,376.00 |
| 04/11/2024 | 32.42 | 32.52 | 32.05 | 32.31 | 32.31 | 475,797.06 | 0.00 |
| 04/10/2024 | 32.07 | 32.16 | 31.74 | 31.99 | 31.99 | 2,008,748.07 | 0.00 |
| 04/09/2024 | 32.29 | 32.55 | 32.11 | 32.52 | 32.52 | 1,481,838.61 | 0.00 |
| 04/08/2024 | 32.79 | 32.79 | 32.21 | 32.22 | 32.22 | 1,429,605.06 | 0.00 |
| 04/05/2024 | 32.33 | 32.64 | 32.29 | 32.59 | 32.59 | 849,034.68 | 26,052.00 |
| 04/04/2024 | 32.97 | 33.00 | 32.27 | 32.34 | 32.34 | 1,408,601.04 | 0.00 |
| 04/03/2024 | 32.50 | 32.74 | 32.41 | 32.56 | 32.56 | 1,777,385.28 | 0.00 |
| 04/02/2024 | 32.54 | 32.69 | 32.44 | 32.51 | 32.51 | 874,421.47 | 0.00 |
| 04/01/2024 | 32.94 | 32.99 | 32.65 | 32.66 | 32.66 | 478,501.66 | 0.00 |
| 03/28/2024 | 33.10 | 33.32 | 32.89 | 32.99 | 32.99 | 1,998,726.08 | 60,595.00 |
| 03/27/2024 | 32.50 | 33.02 | 32.39 | 33.02 | 33.02 | 167,353.04 | 0.00 |
| 03/26/2024 | 32.58 | 32.69 | 32.30 | 32.34 | 32.34 | 339,776.18 | 0.00 |
| 03/25/2024 | 32.54 | 32.70 | 32.45 | 32.49 | 32.49 | 1,178,230.95 | 0.00 |
| 03/22/2024 | 32.98 | 33.02 | 32.54 | 32.59 | 32.59 | 1,454,496.65 | 44,637.00 |
| 03/21/2024 | 32.86 | 33.32 | 32.84 | 33.13 | 33.13 | 1,200,399.29 | 0.00 |
| 03/20/2024 | 32.58 | 32.79 | 32.42 | 32.64 | 32.64 | 447,722.88 | 0.00 |
| 03/19/2024 | 32.17 | 32.54 | 32.07 | 32.52 | 32.52 | 1,812,191.01 | 0.00 |
| 03/18/2024 | 32.64 | 32.68 | 32.28 | 32.34 | 32.34 | 768,915.84 | 0.00 |
| 03/15/2024 | 32.66 | 32.71 | 32.23 | 32.52 | 32.52 | 0.00 | 0.00 |
| 03/14/2024 | 32.66 | 32.71 | 32.23 | 32.52 | 32.52 | 58,852.15 | 0.00 |
| 03/13/2024 | 33.00 | 33.04 | 32.63 | 32.75 | 32.75 | 1,031,369.27 | 0.00 |
| 03/12/2024 | 32.90 | 33.00 | 32.70 | 32.90 | 32.90 | 534,510.86 | 0.00 |
| 03/11/2024 | 32.80 | 32.93 | 32.46 | 32.88 | 32.88 | 1,822,176.72 | 0.00 |
| 03/08/2024 | 32.73 | 32.88 | 32.53 | 32.75 | 32.75 | 1,207,275.41 | 36,869.00 |
| 03/07/2024 | 32.86 | 32.89 | 32.26 | 32.60 | 32.60 | 532,947.23 | 0.00 |
| 03/06/2024 | 32.72 | 33.14 | 32.67 | 32.79 | 32.79 | 1,128,857.70 | 0.00 |
| 03/05/2024 | 33.20 | 33.27 | 32.28 | 32.51 | 32.51 | 309,672.24 | 0.00 |
| 03/04/2024 | 32.36 | 33.56 | 32.28 | 33.36 | 33.36 | 328,186.43 | 0.00 |
| 03/01/2024 | 32.29 | 32.62 | 32.09 | 32.50 | 32.50 | 569,595.00 | 17,526.00 |
| 02/29/2024 | 32.26 | 32.39 | 32.13 | 32.28 | 32.28 | 1,818,440.14 | 0.00 |
| 02/28/2024 | 32.15 | 32.22 | 0.00 | 32.07 | 32.07 | 1,762,429.50 | 0.00 |
| 02/27/2024 | 32.51 | 32.78 | 0.00 | 32.46 | 32.46 | 419,546.52 | 0.00 |
| 02/26/2024 | 32.69 | 32.77 | 0.00 | 32.53 | 32.53 | 852,066.47 | 0.00 |
| 02/23/2024 | 32.69 | 32.77 | 0.00 | 32.66 | 32.66 | 1,646,325.28 | 50,408.00 |
| 02/22/2024 | 32.25 | 32.68 | 0.00 | 32.71 | 32.71 | 992,582.40 | 0.00 |
| 02/21/2024 | 32.20 | 32.46 | 32.06 | 32.26 | 32.26 | 319,287.42 | 0.00 |
| 02/20/2024 | 31.64 | 32.29 | 31.63 | 32.29 | 32.29 | 548,527.00 | 0.00 |
| 02/16/2024 | 31.93 | 32.21 | 31.74 | 31.93 | 31.93 | 1,807,110.28 | 56,596.00 |
| 02/15/2024 | 31.81 | 32.21 | 31.81 | 32.03 | 32.03 | 20,431.95 | 638.00 |
| 02/14/2024 | 31.59 | 31.81 | 31.43 | 31.76 | 31.76 | 816,867.20 | 25,720.00 |
| 02/13/2024 | 31.67 | 31.82 | 30.97 | 31.14 | 31.14 | 1,612,740.60 | 51,790.00 |
| 02/12/2024 | 32.03 | 32.38 | 31.92 | 32.20 | 32.20 | 119,121.50 | 3,700.00 |
| 02/09/2024 | 31.65 | 32.04 | 31.58 | 32.01 | 32.01 | 19,875.11 | 621.00 |
| 02/08/2024 | 31.71 | 31.81 | 31.53 | 31.70 | 31.70 | 851,398.60 | 26,858.00 |
| 02/07/2024 | 32.06 | 32.12 | 31.57 | 31.80 | 31.80 | 2,035,549.80 | 64,011.00 |
| 02/06/2024 | 32.11 | 32.19 | 31.95 | 32.03 | 32.03 | 18,545.37 | 579.00 |
| 02/05/2024 | 31.99 | 32.15 | 31.73 | 32.01 | 32.01 | 1,371,692.52 | 42,852.00 |
| 02/02/2024 | 31.95 | 32.41 | 31.86 | 32.30 | 32.30 | 85,724.20 | 2,654.00 |
| 02/01/2024 | 32.35 | 32.44 | 31.77 | 32.04 | 32.04 | 256,280.00 | 8,000.00 |
| 01/31/2024 | 33.32 | 33.34 | 32.37 | 32.66 | 32.66 | 1,788,873.56 | 54,781.00 |
| 01/30/2024 | 32.80 | 33.87 | 32.71 | 33.15 | 33.15 | 1,076,483.31 | 32,478.00 |
| 01/29/2024 | 30.80 | 31.18 | 30.78 | 30.86 | 30.86 | 1,978,535.36 | 0.00 |
| 01/26/2024 | 30.93 | 31.08 | 30.81 | 30.90 | 30.90 | 370,552.80 | 11,992.00 |
| 01/25/2024 | 30.60 | 31.07 | 30.53 | 30.73 | 30.73 | 974,781.35 | 31,726.00 |
| 01/24/2024 | 30.52 | 30.68 | 30.32 | 30.48 | 30.48 | 232,036.65 | 7,614.00 |
| 01/23/2024 | 30.61 | 30.82 | 30.39 | 30.40 | 30.40 | 109,999.51 | 3,619.00 |
| 01/22/2024 | 30.50 | 30.77 | 30.50 | 30.61 | 30.61 | 484,997.44 | 15,847.00 |
| 01/19/2024 | 30.21 | 30.54 | 29.83 | 30.51 | 30.51 | 863,097.39 | 28,289.00 |
| 01/18/2024 | 30.13 | 30.32 | 29.94 | 30.20 | 30.20 | 597,196.71 | 19,778.00 |
| 01/17/2024 | 29.95 | 30.08 | 29.72 | 29.79 | 29.79 | 386,167.77 | 12,963.00 |
| 01/16/2024 | 30.33 | 30.40 | 29.98 | 30.11 | 30.11 | 1,755,813.92 | 58,323.00 |
| 01/12/2024 | 30.91 | 30.96 | 30.65 | 30.70 | 30.70 | 1,035,879.40 | 33,742.00 |
| 01/11/2024 | 30.60 | 30.72 | 30.41 | 30.69 | 30.69 | 1,349,991.72 | 43,988.00 |
| 01/10/2024 | 30.50 | 30.82 | 30.34 | 30.69 | 30.69 | 353,671.56 | 11,524.00 |
| 01/09/2024 | 31.02 | 31.14 | 30.52 | 30.55 | 30.55 | 1,971,574.80 | 64,536.00 |
| 01/08/2024 | 30.63 | 31.40 | 30.57 | 31.38 | 31.38 | 154,867.00 | 4,936.00 |
| 01/05/2024 | 30.19 | 30.62 | 30.10 | 30.56 | 30.56 | 1,735,808.00 | 56,800.00 |
| 01/04/2024 | 30.08 | 30.37 | 29.87 | 30.34 | 30.34 | 662,959.34 | 21,851.00 |
| 01/03/2024 | 30.18 | 30.34 | 29.98 | 30.18 | 30.18 | 1,671,785.53 | 55,403.00 |
| 01/02/2024 | 30.19 | 30.72 | 30.08 | 30.40 | 30.40 | 276,579.20 | 9,098.00 |
| 12/29/2023 | 30.49 | 30.63 | 30.31 | 30.42 | 30.42 | 183,554.53 | 6,035.00 |
| 12/28/2023 | 30.61 | 30.67 | 30.51 | 30.62 | 30.62 | 1,662,145.46 | 54,283.00 |
| 12/27/2023 | 30.47 | 30.58 | 30.37 | 30.55 | 30.55 | 1,469,183.96 | 48,099.00 |
| 12/26/2023 | 30.15 | 30.54 | 30.15 | 30.51 | 30.51 | 103,947.57 | 3,407.00 |
| 12/22/2023 | 30.31 | 30.50 | 30.15 | 30.24 | 30.24 | 598,510.08 | 19,792.00 |
| 12/21/2023 | 29.97 | 30.18 | 29.83 | 30.16 | 30.16 | 721,337.76 | 23,921.00 |
| 12/20/2023 | 30.29 | 30.41 | 29.76 | 29.83 | 29.83 | 903,491.04 | 30,288.00 |
| 12/19/2023 | 30.25 | 30.40 | 30.17 | 30.39 | 30.39 | 1,481,238.37 | 48,749.00 |
| 12/18/2023 | 30.33 | 30.49 | 30.14 | 30.18 | 30.18 | 1,549,938.88 | 51,365.00 |
| 12/15/2023 | 30.48 | 30.67 | 30.28 | 30.31 | 30.31 | 242,025.35 | 7,985.00 |
| 12/14/2023 | 29.85 | 30.80 | 29.85 | 30.65 | 30.65 | 265,429.00 | 8,660.00 |
| 12/13/2023 | 29.47 | 29.75 | 29.14 | 29.65 | 29.65 | 765,503.70 | 25,818.00 |
| 12/12/2023 | 29.52 | 29.56 | 29.35 | 29.39 | 29.39 | 1,149,913.14 | 39,126.00 |
| 12/11/2023 | 29.20 | 29.53 | 29.18 | 29.47 | 29.47 | 1,227,012.92 | 41,636.00 |
| 12/08/2023 | 29.08 | 29.37 | 29.01 | 29.17 | 29.17 | 483,993.18 | 16,595.00 |
| 12/07/2023 | 28.91 | 29.20 | 28.78 | 28.92 | 28.92 | 1,590,006.94 | 54,989.00 |
| 12/06/2023 | 28.72 | 29.01 | 28.63 | 28.80 | 28.80 | 277,353.44 | 9,632.00 |
| 12/05/2023 | 28.72 | 28.77 | 28.30 | 28.51 | 28.51 | 674,086.24 | 23,648.00 |
| 12/04/2023 | 28.88 | 28.98 | 28.55 | 28.78 | 28.78 | 1,202,823.78 | 41,801.00 |
| 12/01/2023 | 28.32 | 28.90 | 28.29 | 28.84 | 28.84 | 1,679,410.88 | 58,232.00 |
| 11/30/2023 | 28.43 | 28.45 | 28.03 | 28.35 | 28.35 | 236,212.20 | 8,332.00 |
| 11/29/2023 | 28.04 | 28.41 | 28.04 | 28.13 | 28.13 | 272,270.27 | 9,679.00 |
| 11/28/2023 | 27.77 | 27.96 | 27.58 | 27.71 | 27.71 | 181,772.51 | 6,561.00 |
| 11/27/2023 | 28.06 | 28.14 | 27.85 | 27.92 | 27.92 | 1,365,713.46 | 48,924.00 |
| 11/24/2023 | 28.19 | 28.25 | 28.07 | 28.22 | 28.22 | 931,772.16 | 33,024.00 |
| 11/22/2023 | 28.30 | 28.37 | 28.09 | 28.18 | 28.18 | 877,017.96 | 31,122.00 |
| 11/21/2023 | 28.25 | 28.37 | 28.04 | 28.06 | 28.06 | 929,543.62 | 33,127.00 |
| 11/20/2023 | 28.30 | 28.45 | 28.04 | 28.36 | 28.36 | 1,732,087.00 | 61,075.00 |
| 11/17/2023 | 28.38 | 28.60 | 0.00 | 28.43 | 28.43 | 777,196.35 | 27,342.00 |
| 11/16/2023 | 28.46 | 28.62 | 28.14 | 28.38 | 28.38 | 979,618.50 | 34,524.00 |
| 11/15/2023 | 28.65 | 29.17 | 28.64 | 29.15 | 29.15 | 1,210,858.17 | 41,546.00 |
| 11/14/2023 | 28.10 | 28.52 | 28.10 | 28.42 | 28.42 | 930,051.37 | 32,731.00 |
| 11/13/2023 | 27.61 | 27.81 | 27.43 | 27.76 | 27.76 | 136,440.40 | 4,915.00 |
| 11/10/2023 | 27.24 | 27.62 | 26.94 | 27.62 | 27.62 | 782,032.68 | 28,314.00 |
| 11/09/2023 | 27.49 | 27.51 | 27.06 | 27.06 | 27.06 | 519,335.52 | 19,192.00 |
| 11/08/2023 | 27.42 | 27.58 | 27.24 | 27.29 | 27.29 | 1,734,688.85 | 63,565.00 |
| 11/07/2023 | 27.56 | 27.76 | 27.36 | 27.48 | 27.48 | 1,676,170.08 | 60,996.00 |
| 11/06/2023 | 27.93 | 27.99 | 0.00 | 27.74 | 27.74 | 128,297.50 | 4,625.00 |
| 11/03/2023 | 27.81 | 28.30 | 27.81 | 27.92 | 27.92 | 1,250,145.36 | 44,784.00 |
| 11/02/2023 | 26.83 | 27.39 | 26.72 | 27.38 | 27.38 | 582,266.25 | 21,270.00 |
| 11/01/2023 | 26.69 | 26.74 | 26.42 | 26.70 | 26.70 | 1,564,726.80 | 58,604.00 |
| 10/31/2023 | 26.72 | 26.89 | 26.62 | 26.76 | 26.76 | 595,302.96 | 22,246.00 |
| 10/30/2023 | 26.76 | 26.86 | 26.40 | 26.67 | 26.67 | 1,747,490.78 | 65,535.00 |
| 10/27/2023 | 26.98 | 27.05 | 26.49 | 26.59 | 26.59 | 894,585.25 | 33,650.00 |
| 10/26/2023 | 26.87 | 27.24 | 26.80 | 26.94 | 26.94 | 346,384.10 | 12,860.00 |
| 10/25/2023 | 26.46 | 26.98 | 26.39 | 26.80 | 26.80 | 730,672.86 | 27,269.00 |
| 10/24/2023 | 26.93 | 26.90 | 0.00 | 26.86 | 26.86 | 1,137,738.93 | 42,366.00 |
| 10/23/2023 | 27.14 | 27.22 | 26.88 | 26.90 | 26.90 | 1,264,253.27 | 47,007.00 |
| 10/20/2023 | 27.38 | 27.42 | 27.17 | 27.19 | 27.19 | 1,566,209.41 | 57,613.00 |
| 10/19/2023 | 27.56 | 27.90 | 27.38 | 27.45 | 27.45 | 472,191.23 | 17,205.00 |
| 10/18/2023 | 27.93 | 28.03 | 27.56 | 27.59 | 27.59 | 71,871.95 | 2,605.00 |
| 10/17/2023 | 28.12 | 28.42 | 27.94 | 28.16 | 28.16 | 428,462.79 | 15,218.00 |
| 10/16/2023 | 28.20 | 28.52 | 27.98 | 28.39 | 28.39 | 819,389.80 | 28,867.00 |
| 10/13/2023 | 28.10 | 28.21 | 27.81 | 27.91 | 27.91 | 1,165,954.62 | 41,783.00 |
| 10/12/2023 | 29.27 | 29.35 | 27.87 | 28.14 | 28.14 | 1,348,890.90 | 47,935.00 |
| 10/11/2023 | 29.41 | 29.50 | 28.97 | 29.13 | 29.13 | 1,844,952.25 | 63,346.00 |
| 10/10/2023 | 28.69 | 29.66 | 28.53 | 29.24 | 29.24 | 1,774,886.09 | 60,711.00 |
| 10/09/2023 | 29.28 | 29.57 | 29.22 | 29.44 | 29.44 | 1,743,081.83 | 59,218.00 |
| 10/06/2023 | 29.50 | 29.81 | 29.18 | 29.59 | 29.59 | 1,432,624.04 | 48,424.00 |
| 10/05/2023 | 30.01 | 30.07 | 29.50 | 29.70 | 29.70 | 1,261,324.82 | 42,476.00 |
| 10/04/2023 | 30.08 | 30.13 | 29.60 | 30.07 | 30.07 | 1,787,390.87 | 59,441.00 |
| 10/03/2023 | 30.01 | 30.32 | 29.90 | 30.01 | 30.01 | 1,721,853.76 | 57,376.00 |
| 10/02/2023 | 30.27 | 30.34 | 29.97 | 30.20 | 30.20 | 213,151.60 | 7,058.00 |
| 09/28/2023 | 30.10 | 30.45 | 30.00 | 30.30 | 30.30 | 979,902.00 | 32,340.00 |
| 09/27/2023 | 30.27 | 30.31 | 29.90 | 30.04 | 30.04 | 1,426,569.56 | 47,489.00 |
| 09/26/2023 | 30.57 | 30.76 | 30.10 | 30.13 | 30.13 | 1,400,119.63 | 46,477.00 |
| 09/25/2023 | 30.95 | 31.26 | 30.88 | 31.01 | 31.01 | 724,114.51 | 23,351.00 |
| 09/22/2023 | 31.31 | 31.41 | 31.12 | 31.21 | 31.21 | 246,145.04 | 7,888.00 |
| 09/21/2023 | 31.39 | 31.45 | 31.08 | 31.18 | 31.18 | 1,799,327.48 | 57,717.00 |
| 09/20/2023 | 32.00 | 32.17 | 31.57 | 31.61 | 31.61 | 421,519.35 | 13,335.00 |
| 09/19/2023 | 31.64 | 32.00 | 31.56 | 31.89 | 31.89 | 28,956.12 | 908.00 |
| 09/18/2023 | 31.11 | 31.66 | 31.09 | 31.58 | 31.58 | 568,886.78 | 18,017.00 |
| 09/15/2023 | 31.28 | 31.53 | 31.13 | 31.23 | 31.23 | 719,945.19 | 23,053.00 |
| 09/14/2023 | 31.45 | 31.56 | 31.30 | 31.48 | 31.48 | 1,184,120.98 | 37,621.00 |
| 09/13/2023 | 31.40 | 31.49 | 31.19 | 31.28 | 31.28 | 722,796.53 | 23,111.00 |
| 09/12/2023 | 30.97 | 31.40 | 30.96 | 31.40 | 31.40 | 1,909,726.46 | 60,829.00 |
| 09/11/2023 | 31.60 | 31.61 | 30.93 | 31.04 | 31.04 | 1,437,137.75 | 46,307.00 |
| 09/08/2023 | 31.46 | 31.52 | 31.21 | 31.38 | 31.38 | 1,354,992.13 | 43,187.00 |
| 09/07/2023 | 31.38 | 31.83 | 31.38 | 31.53 | 31.53 | 1,076,578.75 | 34,150.00 |
| 09/06/2023 | 32.01 | 32.09 | 31.39 | 31.86 | 31.86 | 1,630,180.62 | 51,167.00 |
| 09/05/2023 | 32.80 | 32.82 | 32.21 | 32.21 | 32.21 | 308,201.85 | 9,570.00 |
| 09/01/2023 | 33.16 | 33.26 | 32.72 | 32.85 | 32.85 | 2,139,520.50 | 65,130.00 |
| 08/31/2023 | 32.85 | 33.11 | 32.78 | 32.85 | 32.85 | 1,957,695.75 | 59,595.00 |
| 08/30/2023 | 32.51 | 32.76 | 32.51 | 32.75 | 32.75 | 1,397,687.58 | 42,684.00 |
| 08/29/2023 | 32.74 | 32.93 | 32.65 | 32.91 | 32.91 | 1,144,797.86 | 34,791.00 |
| 08/28/2023 | 32.66 | 32.80 | 32.58 | 32.65 | 32.65 | 59,577.13 | 1,825.00 |
| 08/25/2023 | 32.12 | 32.56 | 31.94 | 32.44 | 32.44 | 1,885,835.77 | 58,142.00 |
| 08/24/2023 | 31.98 | 32.33 | 31.87 | 31.97 | 31.97 | 996,668.70 | 31,180.00 |
| 08/23/2023 | 31.99 | 32.32 | 31.94 | 32.19 | 32.19 | 1,979,023.47 | 61,489.00 |
| 08/22/2023 | 32.14 | 32.24 | 31.94 | 31.96 | 31.96 | 890,309.72 | 27,857.00 |
| 08/21/2023 | 32.14 | 32.22 | 31.86 | 32.01 | 32.01 | 152,367.60 | 4,760.00 |
| 08/18/2023 | 31.79 | 32.24 | 31.79 | 32.14 | 32.14 | 971,688.62 | 30,233.00 |
| 08/17/2023 | 31.75 | 32.25 | 0.00 | 32.05 | 32.05 | 1,272,481.15 | 39,703.00 |
| 08/16/2023 | 31.65 | 31.99 | 31.65 | 31.75 | 31.75 | 1,455,127.31 | 45,838.00 |
| 08/10/2023 | 32.69 | 32.97 | 32.59 | 32.72 | 32.72 | 1,934,373.68 | 59,119.00 |
| 08/09/2023 | 32.87 | 32.91 | 32.56 | 32.59 | 32.59 | 550,575.46 | 16,894.00 |
| 08/08/2023 | 32.69 | 32.83 | 32.31 | 32.83 | 32.83 | 81,549.72 | 2,484.00 |
| 08/07/2023 | 33.36 | 33.50 | 32.98 | 33.11 | 33.11 | 2,070,188.07 | 62,534.00 |
| 08/03/2023 | 33.60 | 34.08 | 33.56 | 34.01 | 34.01 | 0.00 | 0.00 |
| 07/31/2023 | 33.60 | 34.08 | 33.56 | 34.01 | 34.01 | 1,494,943.56 | 43,956.00 |
| 07/28/2023 | 34.15 | 34.18 | 33.59 | 33.74 | 33.74 | 1,225,592.55 | 36,330.00 |
| 07/27/2023 | 34.70 | 34.70 | 33.72 | 33.81 | 33.81 | 1,807,617.84 | 53,464.00 |
| 07/26/2023 | 34.00 | 34.40 | 0.00 | 34.40 | 34.40 | 769,381.76 | 22,369.00 |
| 07/25/2023 | 33.70 | 34.22 | 33.07 | 34.02 | 34.02 | 290,692.19 | 8,546.00 |
| 07/24/2023 | 33.36 | 33.45 | 33.18 | 33.21 | 33.21 | 21,686.13 | 653.00 |
| 07/21/2023 | 33.24 | 33.45 | 33.08 | 33.23 | 33.23 | 1,846,147.13 | 55,565.00 |
| 07/20/2023 | 33.38 | 33.57 | 32.82 | 33.18 | 33.18 | 601,088.88 | 18,116.00 |
| 07/19/2023 | 33.71 | 33.86 | 33.47 | 33.61 | 33.61 | 891,774.13 | 26,533.00 |
| 07/18/2023 | 33.51 | 34.14 | 33.51 | 33.62 | 33.62 | 381,563.87 | 11,351.00 |
| 07/17/2023 | 33.51 | 33.81 | 33.45 | 33.58 | 33.58 | 1,667,468.80 | 49,664.00 |
| 07/14/2023 | 35.82 | 34.90 | 0.00 | 33.52 | 33.52 | 612,218.51 | 18,267.00 |
| 07/13/2023 | 35.75 | 35.92 | 35.70 | 35.82 | 35.82 | 10,493.80 | 293.00 |
| 07/12/2023 | 35.75 | 35.78 | 35.41 | 35.55 | 35.55 | 1,914,118.65 | 53,843.00 |
| 07/11/2023 | 35.22 | 35.41 | 35.14 | 35.40 | 35.40 | 1,832,363.76 | 51,769.00 |
| 07/10/2023 | 34.56 | 35.06 | 34.53 | 35.02 | 35.02 | 904,017.27 | 25,818.00 |
| 07/07/2023 | 34.57 | 35.09 | 34.53 | 34.68 | 34.68 | 570,590.04 | 16,453.00 |
| 07/06/2023 | 34.60 | 34.81 | 34.29 | 34.66 | 34.66 | 2,134,744.06 | 61,591.00 |
| 07/05/2023 | 34.86 | 35.18 | 34.71 | 35.01 | 35.01 | 1,743,003.97 | 49,793.00 |
| 07/03/2023 | 34.97 | 35.28 | 34.90 | 35.16 | 35.16 | 2,286,314.16 | 65,026.00 |
| 06/30/2023 | 34.71 | 35.16 | 0.00 | 35.10 | 35.10 | 1,594,822.09 | 45,443.00 |
| 06/29/2023 | 34.78 | 34.83 | 0.00 | 34.70 | 34.70 | 748,614.02 | 21,577.00 |
| 06/28/2023 | 34.69 | 34.88 | 0.00 | 34.77 | 34.77 | 1,044,340.60 | 30,040.00 |
| 06/27/2023 | 34.22 | 34.83 | 34.09 | 34.70 | 34.70 | 1,589,828.99 | 45,823.00 |
| 06/26/2023 | 34.01 | 34.41 | 33.98 | 34.18 | 34.18 | 1,167,281.18 | 34,151.00 |
| 06/22/2023 | 34.34 | 34.47 | 34.05 | 34.43 | 34.43 | 929.48 | 27.00 |
| 06/21/2023 | 34.75 | 34.97 | 34.38 | 34.42 | 34.42 | 1,697,559.98 | 49,319.00 |
| 06/20/2023 | 35.16 | 35.31 | 34.83 | 34.90 | 34.90 | 1,982,524.53 | 56,814.00 |
| 06/16/2023 | 34.96 | 36.01 | 34.54 | 35.96 | 35.96 | 2,202,010.60 | 61,235.00 |
| 06/14/2023 | 33.02 | 33.42 | 33.02 | 33.22 | 33.22 | 285,549.36 | 8,597.00 |
| 06/13/2023 | 32.99 | 33.31 | 32.87 | 32.98 | 32.98 | 731,826.20 | 22,190.00 |
| 06/12/2023 | 32.86 | 32.93 | 32.59 | 32.82 | 32.82 | 892,568.00 | 27,200.00 |
| 06/09/2023 | 32.86 | 33.27 | 32.66 | 32.76 | 32.76 | 1,492,971.48 | 45,573.00 |
| 06/08/2023 | 31.95 | 32.04 | 31.57 | 31.68 | 31.68 | 1,655,691.84 | 52,263.00 |
| 06/07/2023 | 31.36 | 31.94 | 31.23 | 31.89 | 31.89 | 970,285.14 | 30,426.00 |
| 06/06/2023 | 30.93 | 31.41 | 30.89 | 31.30 | 31.30 | 1,284,565.87 | 41,047.00 |
| 06/05/2023 | 31.45 | 31.46 | 31.05 | 31.06 | 31.06 | 1,345,798.74 | 43,329.00 |
| 06/02/2023 | 31.22 | 31.59 | 31.21 | 31.54 | 31.54 | 843,095.74 | 26,731.00 |
| 06/01/2023 | 30.87 | 31.03 | 30.58 | 30.88 | 30.88 | 1,220,488.75 | 39,530.00 |
| 05/23/2023 | 31.48 | 31.83 | 30.77 | 30.77 | 30.77 | 966,824.17 | 31,421.00 |
| 05/22/2023 | 31.35 | 31.69 | 31.21 | 31.51 | 31.51 | 1,463,218.22 | 46,444.00 |
| 05/19/2023 | 31.51 | 31.71 | 31.24 | 31.33 | 31.33 | 1,246,703.68 | 39,799.00 |
| 05/18/2023 | 30.68 | 31.31 | 30.60 | 31.30 | 31.30 | 843,681.91 | 26,959.00 |
| 05/16/2023 | 30.92 | 31.11 | 30.60 | 30.62 | 30.62 | 1,615,541.82 | 52,761.00 |
| 05/15/2023 | 30.99 | 31.24 | 30.84 | 31.20 | 31.20 | 217,522.74 | 6,973.00 |
| 05/12/2023 | 31.03 | 31.15 | 30.76 | 30.99 | 30.99 | 1,455,383.37 | 46,963.00 |
| 05/11/2023 | 31.14 | 31.19 | 30.85 | 30.97 | 30.97 | 1,348,619.62 | 43,546.00 |
| 05/10/2023 | 31.44 | 31.52 | 31.05 | 31.28 | 31.28 | 327,939.52 | 10,484.00 |
| 05/09/2023 | 31.15 | 31.33 | 30.94 | 31.16 | 31.16 | 510,058.04 | 16,369.00 |
| 05/08/2023 | 31.39 | 31.56 | 31.21 | 31.47 | 31.47 | 1,036,488.57 | 32,941.00 |
| 05/05/2023 | 31.84 | 31.85 | 31.28 | 31.47 | 31.47 | 581,945.18 | 18,495.00 |
| 05/04/2023 | 32.81 | 33.00 | 32.10 | 33.11 | 33.11 | 0.00 | 0.00 |
| 05/03/2023 | 32.81 | 33.00 | 32.10 | 33.11 | 33.11 | 0.00 | 0.00 |
| 05/02/2023 | 32.81 | 33.00 | 32.10 | 32.48 | 32.48 | 1,097,596.64 | 33,793.00 |
| 05/01/2023 | 32.64 | 32.70 | 32.12 | 32.89 | 32.89 | 0.00 | 0.00 |
| 04/28/2023 | 32.64 | 32.70 | 32.12 | 32.89 | 32.89 | 0.00 | 0.00 |
| 04/27/2023 | 32.64 | 32.70 | 32.12 | 32.89 | 32.89 | 0.00 | 0.00 |
| 04/26/2023 | 32.64 | 32.70 | 32.12 | 32.22 | 32.22 | 792,160.92 | 24,586.00 |