Cotizacion histórica de KO
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/21/2025 | 71.69 | 72.05 | 71.59 | 71.84 | 71.84 | 4,034,390.72 | 0.00 |
| 05/20/2025 | 71.80 | 72.12 | 71.44 | 71.70 | 71.70 | 1,695,920.10 | 0.00 |
| 05/19/2025 | 72.03 | 72.17 | 71.65 | 71.89 | 71.89 | 2,016,658.28 | 0.00 |
| 05/16/2025 | 71.86 | 72.26 | 71.45 | 72.01 | 72.01 | 3,675,927.25 | 1,215,881.00 |
| 05/15/2025 | 69.70 | 71.71 | 69.60 | 71.57 | 71.57 | 2,815,921.65 | 0.00 |
| 05/14/2025 | 68.88 | 69.34 | 68.60 | 69.11 | 69.11 | 727,191.92 | 0.00 |
| 05/13/2025 | 69.59 | 69.69 | 68.88 | 69.00 | 69.00 | 3,128,322.00 | 0.00 |
| 05/12/2025 | 70.15 | 70.39 | 68.77 | 69.49 | 69.49 | 1,951,418.18 | 0.00 |
| 05/09/2025 | 70.99 | 71.14 | 70.52 | 70.52 | 70.52 | 450,129.16 | 515,072.00 |
| 05/08/2025 | 72.20 | 72.45 | 71.13 | 71.23 | 71.23 | 1,047,935.76 | 0.00 |
| 05/07/2025 | 71.72 | 72.68 | 71.67 | 72.45 | 72.45 | 1,922,255.63 | 0.00 |
| 05/06/2025 | 71.68 | 71.89 | 71.30 | 71.74 | 71.74 | 1,827,361.28 | 0.00 |
| 05/05/2025 | 71.67 | 71.74 | 71.01 | 71.67 | 71.67 | 950,559.21 | 0.00 |
| 05/02/2025 | 71.50 | 71.81 | 71.10 | 71.68 | 71.68 | 3,930,787.84 | 423,598.00 |
| 05/01/2025 | 72.00 | 72.04 | 71.23 | 71.30 | 71.30 | 3,991,165.40 | 0.00 |
| 04/30/2025 | 73.35 | 73.48 | 71.70 | 72.65 | 72.65 | 3,414,169.71 | 0.00 |
| 04/29/2025 | 71.19 | 72.70 | 70.38 | 72.44 | 72.44 | 1,222,557.93 | 0.00 |
| 04/28/2025 | 72.08 | 72.22 | 71.31 | 71.87 | 71.87 | 4,164,936.07 | 0.00 |
| 04/25/2025 | 72.65 | 72.90 | 71.16 | 71.97 | 71.97 | 1,622,954.68 | 259,160.00 |
| 04/24/2025 | 73.02 | 73.42 | 72.31 | 72.51 | 72.51 | 2,277,321.57 | 0.00 |
| 04/23/2025 | 73.29 | 73.76 | 72.39 | 73.32 | 73.32 | 1,685,291.90 | 0.00 |
| 04/22/2025 | 73.00 | 74.37 | 72.92 | 73.91 | 73.91 | 244,477.74 | 0.00 |
| 04/21/2025 | 73.38 | 73.47 | 71.83 | 72.81 | 72.81 | 1,625,119.20 | 0.00 |
| 04/17/2025 | 71.90 | 73.42 | 71.72 | 73.01 | 73.01 | 1,755,014.38 | 1,025,717.00 |
| 04/16/2025 | 72.36 | 72.66 | 71.39 | 71.66 | 71.66 | 2,938,213.28 | 0.00 |
| 04/15/2025 | 72.62 | 72.63 | 71.73 | 71.89 | 71.89 | 3,934,266.05 | 0.00 |
| 04/14/2025 | 71.30 | 72.65 | 71.05 | 72.45 | 72.45 | 2,119,379.85 | 0.00 |
| 04/11/2025 | 70.91 | 71.84 | 70.59 | 71.31 | 71.31 | 4,313,898.45 | 621,212.00 |
| 04/10/2025 | 70.19 | 71.20 | 69.09 | 70.82 | 70.82 | 901,467.78 | 0.00 |
| 04/09/2025 | 67.92 | 70.24 | 67.29 | 70.04 | 70.04 | 4,434,512.56 | 0.00 |
| 04/08/2025 | 68.96 | 69.98 | 67.83 | 68.34 | 68.34 | 2,225,150.40 | 0.00 |
| 04/07/2025 | 66.23 | 69.10 | 66.05 | 68.23 | 68.23 | 2,725,242.66 | 0.00 |
| 04/04/2025 | 72.42 | 73.00 | 69.81 | 69.81 | 69.81 | 2,532,567.18 | 897,582.00 |
| 04/03/2025 | 72.48 | 73.91 | 72.32 | 73.13 | 73.13 | 162,995.63 | 0.00 |
| 04/02/2025 | 71.96 | 72.23 | 71.05 | 71.43 | 71.43 | 3,090,061.80 | 0.00 |
| 04/01/2025 | 71.68 | 71.90 | 71.21 | 71.85 | 71.85 | 2,547,010.65 | 0.00 |
| 03/31/2025 | 70.73 | 71.93 | 70.49 | 71.63 | 71.63 | 4,550,295.75 | 0.00 |
| 03/28/2025 | 70.81 | 71.32 | 69.53 | 70.35 | 70.35 | 4,032,743.40 | 13,867,457.00 |
| 03/27/2025 | 70.18 | 70.99 | 70.07 | 70.79 | 70.79 | 999,059.27 | 0.00 |
| 03/26/2025 | 68.92 | 70.35 | 68.91 | 70.07 | 70.07 | 3,457,814.36 | 0.00 |
| 03/25/2025 | 68.95 | 69.08 | 68.60 | 68.84 | 68.84 | 2,259,027.03 | 0.00 |
| 03/24/2025 | 68.80 | 69.06 | 68.35 | 68.95 | 68.95 | 3,103,352.34 | 0.00 |
| 03/21/2025 | 69.71 | 69.97 | 68.19 | 68.58 | 68.58 | 656,927.82 | 3,443,104.00 |
| 03/20/2025 | 69.31 | 69.80 | 69.10 | 69.62 | 69.62 | 1,232,134.76 | 0.00 |
| 03/19/2025 | 68.55 | 69.37 | 68.54 | 69.33 | 69.33 | 2,224,869.03 | 0.00 |
| 03/18/2025 | 70.11 | 70.38 | 69.31 | 69.36 | 69.36 | 1,633,705.44 | 0.00 |
| 03/17/2025 | 69.24 | 70.17 | 69.13 | 70.15 | 70.15 | 901,854.26 | 0.00 |
| 03/14/2025 | 68.51 | 69.25 | 68.38 | 69.15 | 69.15 | 2,290,428.12 | 425,976.00 |
| 03/13/2025 | 70.25 | 70.25 | 69.29 | 69.59 | 69.59 | 3,904,973.26 | 0.00 |
| 03/12/2025 | 70.37 | 70.73 | 69.75 | 69.93 | 69.93 | 2,945,520.70 | 0.00 |
| 03/11/2025 | 71.88 | 72.04 | 70.62 | 71.23 | 71.23 | 1,320,034.36 | 0.00 |
| 03/10/2025 | 71.96 | 73.23 | 71.37 | 71.38 | 71.38 | 1,789,353.84 | 0.00 |
| 03/07/2025 | 69.65 | 71.82 | 69.65 | 71.43 | 71.43 | 2,851,143.15 | 144,592.00 |
| 03/06/2025 | 70.41 | 70.49 | 69.46 | 70.40 | 70.40 | 1,980,774.40 | 0.00 |
| 03/05/2025 | 69.90 | 70.73 | 69.71 | 70.17 | 70.17 | 3,865,319.69 | 0.00 |
| 03/04/2025 | 72.07 | 72.60 | 69.89 | 70.14 | 70.14 | 4,419,872.10 | 0.00 |
| 03/03/2025 | 70.24 | 72.35 | 69.88 | 72.26 | 72.26 | 2,705,197.62 | 0.00 |
| 02/28/2025 | 71.45 | 71.52 | 70.57 | 71.19 | 71.19 | 788,998.77 | 527,951.00 |
| 02/27/2025 | 70.72 | 71.53 | 70.47 | 70.89 | 70.89 | 4,486,666.08 | 0.00 |
| 02/26/2025 | 71.27 | 71.28 | 70.53 | 70.79 | 70.79 | 3,298,460.05 | 0.00 |
| 02/25/2025 | 70.86 | 71.76 | 70.73 | 71.54 | 71.54 | 1,038,187.45 | 0.00 |
| 02/24/2025 | 70.84 | 71.72 | 70.33 | 70.57 | 70.57 | 1,610,266.26 | 0.00 |
| 02/21/2025 | 70.32 | 71.59 | 70.13 | 71.36 | 71.36 | 1,710,427.84 | 925,069.00 |
| 02/20/2025 | 69.71 | 70.06 | 69.44 | 70.05 | 70.05 | 4,535,063.53 | 0.00 |
| 02/19/2025 | 69.21 | 70.12 | 69.17 | 70.08 | 70.08 | 2,646,290.88 | 0.00 |
| 02/18/2025 | 68.55 | 69.37 | 68.44 | 68.99 | 68.99 | 263,265.84 | 0.00 |
| 02/14/2025 | 69.37 | 70.02 | 68.93 | 69.00 | 69.00 | 4,093,632.00 | 122,426.00 |
| 02/13/2025 | 69.00 | 69.61 | 68.78 | 69.48 | 69.48 | 1,965,007.86 | 0.00 |
| 02/12/2025 | 66.87 | 68.40 | 66.87 | 68.75 | 68.75 | 984,733.11 | 0.00 |
| 02/11/2025 | 67.50 | 67.64 | 66.42 | 67.61 | 67.61 | 1,752,851.10 | 0.00 |
| 02/10/2025 | 64.10 | 64.28 | 63.66 | 64.61 | 64.61 | 2,707,607.42 | 0.00 |
| 02/07/2025 | 63.43 | 63.92 | 63.28 | 63.77 | 63.77 | 2,358,214.60 | 269,004.00 |
| 02/06/2025 | 63.62 | 63.71 | 62.92 | 63.36 | 63.36 | 115,178.25 | 0.00 |
| 02/05/2025 | 62.72 | 63.29 | 62.59 | 63.13 | 63.13 | 1,469,144.69 | 0.00 |
| 02/04/2025 | 63.61 | 63.63 | 62.37 | 62.66 | 62.66 | 3,073,924.86 | 0.00 |
| 02/03/2025 | 63.18 | 63.62 | 62.49 | 63.39 | 63.39 | 2,058,733.17 | 0.00 |
| 01/31/2025 | 63.70 | 63.92 | 63.42 | 63.44 | 63.44 | 107,784.56 | 302,821.00 |
| 01/30/2025 | 63.85 | 64.28 | 63.23 | 64.06 | 64.06 | 3,840,867.63 | 0.00 |
| 01/29/2025 | 62.56 | 63.35 | 62.56 | 62.86 | 62.86 | 3,561,553.99 | 0.00 |
| 01/28/2025 | 63.51 | 64.04 | 62.38 | 62.30 | 62.30 | 975,156.60 | 0.00 |
| 01/27/2025 | 62.87 | 64.17 | 62.49 | 63.88 | 63.88 | 154,380.58 | 0.00 |
| 01/24/2025 | 61.72 | 61.89 | 61.44 | 61.70 | 61.70 | 3,476,054.60 | 431,897.00 |
| 01/23/2025 | 61.80 | 61.98 | 61.38 | 61.53 | 61.53 | 199,807.65 | 0.00 |
| 01/22/2025 | 62.12 | 62.28 | 61.66 | 61.77 | 61.77 | 2,998,083.00 | 0.00 |
| 01/21/2025 | 62.90 | 63.22 | 62.31 | 62.43 | 62.43 | 97,538.63 | 0.00 |
| 01/17/2025 | 62.31 | 62.68 | 62.09 | 62.66 | 62.66 | 1,862,756.48 | 2,627,037.00 |
| 01/16/2025 | 61.42 | 62.21 | 61.32 | 62.29 | 62.29 | 1,229,829.49 | 0.00 |
| 01/15/2025 | 62.33 | 62.61 | 61.86 | 61.75 | 61.75 | 1,360,430.32 | 0.00 |
| 01/14/2025 | 61.66 | 61.84 | 61.31 | 61.99 | 61.99 | 3,278,144.87 | 0.00 |
| 01/13/2025 | 61.13 | 61.84 | 60.72 | 61.64 | 61.64 | 2,741,787.56 | 0.00 |
| 01/10/2025 | 61.58 | 61.65 | 60.73 | 61.01 | 61.01 | 2,907,071.27 | 716,381.00 |
| 01/09/2025 | 60.99 | 61.76 | 60.93 | 61.71 | 61.71 | 0.00 | 0.00 |
| 01/08/2025 | 60.99 | 61.65 | 60.93 | 61.71 | 61.71 | 1,503,969.38 | 0.00 |
| 01/07/2025 | 61.11 | 61.70 | 60.62 | 60.72 | 60.72 | 1,710,690.56 | 0.00 |
| 01/06/2025 | 61.50 | 61.68 | 60.66 | 60.80 | 60.80 | 1,059,336.48 | 0.00 |
| 01/03/2025 | 61.90 | 62.07 | 61.66 | 61.86 | 61.86 | 2,454,653.82 | 250,071.00 |
| 01/02/2025 | 62.35 | 62.74 | 61.63 | 61.85 | 61.85 | 2,243,122.32 | 0.00 |
| 12/31/2024 | 62.02 | 62.43 | 61.81 | 62.17 | 62.17 | 2,182,923.97 | 176,412.00 |
| 12/30/2024 | 62.34 | 62.34 | 61.68 | 62.06 | 62.06 | 1,285,096.92 | 0.00 |
| 12/27/2024 | 62.45 | 62.95 | 62.21 | 62.43 | 62.43 | 1,351,859.22 | 317,614.00 |
| 12/26/2024 | 62.62 | 62.73 | 62.41 | 62.61 | 62.61 | 3,269,891.16 | 0.00 |
| 12/24/2024 | 62.20 | 62.82 | 62.03 | 62.80 | 62.80 | 2,029,696.00 | 225,210.00 |
| 12/23/2024 | 62.50 | 62.71 | 61.54 | 62.38 | 62.38 | 4,019,260.77 | 0.00 |
| 12/20/2024 | 62.47 | 63.06 | 62.30 | 62.85 | 62.85 | 1,195,155.60 | 3,037,727.00 |
| 12/19/2024 | 62.70 | 63.17 | 62.45 | 62.46 | 62.46 | 339,676.48 | 0.00 |
| 12/18/2024 | 62.81 | 63.63 | 62.79 | 62.84 | 62.84 | 1,882,414.55 | 0.00 |
| 12/17/2024 | 62.45 | 63.55 | 62.32 | 63.46 | 63.46 | 3,242,047.32 | 0.00 |
| 12/16/2024 | 63.23 | 63.82 | 62.50 | 62.52 | 62.52 | 1,561,561.87 | 0.00 |
| 12/13/2024 | 63.57 | 63.82 | 63.12 | 63.43 | 63.43 | 1,543,320.52 | 598,613.00 |
| 12/12/2024 | 63.55 | 63.88 | 63.23 | 63.83 | 63.83 | 1,485,157.63 | 0.00 |
| 12/11/2024 | 63.00 | 63.62 | 62.49 | 62.55 | 62.55 | 316,352.61 | 0.00 |
| 12/10/2024 | 62.70 | 63.04 | 61.79 | 62.90 | 62.90 | 411,818.90 | 0.00 |
| 12/09/2024 | 62.69 | 62.93 | 61.92 | 62.64 | 62.64 | 1,709,523.30 | 0.00 |
| 12/06/2024 | 62.83 | 63.35 | 62.62 | 62.80 | 62.80 | 3,284,063.20 | 521,533.00 |
| 12/05/2024 | 62.47 | 63.10 | 62.11 | 62.99 | 62.99 | 1,707,422.90 | 0.00 |
| 12/04/2024 | 63.28 | 63.35 | 61.91 | 62.19 | 62.19 | 1,481,237.46 | 0.00 |
| 12/03/2024 | 63.72 | 64.08 | 63.04 | 63.56 | 63.56 | 3,273,956.48 | 0.00 |
| 12/02/2024 | 64.05 | 64.12 | 63.35 | 63.68 | 63.68 | 2,377,802.46 | 0.00 |
| 11/29/2024 | 64.02 | 64.25 | 63.80 | 64.13 | 64.13 | 3,304,489.50 | 632,975.00 |
| 11/27/2024 | 64.96 | 65.10 | 64.28 | 64.28 | 64.28 | 2,012,450.25 | 418,287.00 |
| 11/26/2024 | 64.31 | 64.62 | 64.08 | 64.59 | 64.59 | 3,171,175.23 | 0.00 |
| 11/25/2024 | 64.32 | 64.68 | 63.95 | 64.25 | 64.25 | 2,310,836.52 | 0.00 |
| 11/22/2024 | 64.24 | 64.46 | 63.65 | 63.90 | 63.90 | 3,519,656.08 | 3,177,551.00 |
| 11/21/2024 | 63.15 | 63.70 | 62.96 | 63.73 | 63.73 | 193,875.15 | 0.00 |
| 11/20/2024 | 62.70 | 62.92 | 62.02 | 62.98 | 62.98 | 3,018,685.50 | 0.00 |
| 11/19/2024 | 61.90 | 62.36 | 61.65 | 62.55 | 62.55 | 1,117,576.90 | 0.00 |
| 11/14/2024 | 63.11 | 63.11 | 62.47 | 62.57 | 62.57 | 173,316.62 | 0.00 |
| 11/13/2024 | 63.05 | 63.18 | 62.51 | 63.05 | 63.05 | 1,735,083.00 | 0.00 |
| 11/12/2024 | 63.68 | 63.74 | 63.16 | 63.24 | 63.24 | 2,327,690.71 | 0.00 |
| 11/11/2024 | 63.99 | 64.12 | 63.37 | 63.38 | 63.38 | 3,051,974.94 | 0.00 |
| 11/08/2024 | 63.91 | 64.24 | 63.74 | 64.01 | 64.01 | 1,735,055.06 | 388,740.00 |
| 11/07/2024 | 64.29 | 64.39 | 63.64 | 63.66 | 63.66 | 40,314.59 | 0.00 |
| 11/06/2024 | 64.42 | 64.62 | 63.19 | 63.72 | 63.72 | 2,075,770.99 | 0.00 |
| 11/05/2024 | 64.64 | 65.47 | 64.64 | 65.40 | 65.40 | 223,454.71 | 0.00 |
| 11/04/2024 | 65.08 | 65.42 | 64.66 | 65.07 | 65.07 | 2,595,711.69 | 0.00 |
| 11/01/2024 | 65.47 | 65.65 | 64.90 | 64.96 | 64.96 | 941,392.81 | 419,444.00 |
| 10/31/2024 | 65.81 | 65.98 | 65.26 | 65.28 | 65.28 | 1,458,289.92 | 0.00 |
| 10/30/2024 | 65.51 | 66.54 | 65.39 | 65.93 | 65.93 | 1,848,874.99 | 0.00 |
| 10/29/2024 | 66.29 | 66.34 | 65.54 | 65.55 | 65.55 | 2,068,206.93 | 0.00 |
| 10/28/2024 | 66.96 | 67.39 | 66.60 | 66.66 | 66.66 | 2,109,297.48 | 0.00 |
| 10/25/2024 | 67.07 | 67.68 | 66.80 | 66.90 | 66.90 | 2,018,957.99 | 392,499.00 |
| 10/24/2024 | 67.65 | 67.92 | 66.97 | 67.29 | 67.29 | 2,275,074.90 | 0.00 |
| 10/23/2024 | 66.99 | 68.70 | 66.60 | 68.00 | 68.00 | 2,324,512.00 | 0.00 |
| 10/22/2024 | 69.00 | 69.74 | 68.92 | 69.43 | 69.43 | 1,459,696.32 | 0.00 |
| 10/21/2024 | 70.00 | 70.33 | 69.30 | 69.40 | 69.40 | 2,609,390.79 | 0.00 |
| 10/18/2024 | 69.87 | 70.54 | 69.61 | 70.45 | 70.45 | 16,202.35 | 3,031,559.00 |
| 10/17/2024 | 70.63 | 70.69 | 69.59 | 69.88 | 69.88 | 4,186,091.52 | 0.00 |
| 10/16/2024 | 70.09 | 70.69 | 70.00 | 70.51 | 70.51 | 905,495.71 | 0.00 |
| 10/15/2024 | 70.46 | 71.20 | 70.16 | 70.33 | 70.33 | 386,435.88 | 0.00 |
| 10/14/2024 | 69.57 | 70.47 | 69.47 | 70.40 | 70.40 | 3,558,044.88 | 0.00 |
| 10/11/2024 | 69.46 | 69.59 | 69.00 | 69.55 | 69.55 | 2,925,412.10 | 249,969.00 |
| 10/10/2024 | 69.83 | 69.91 | 69.00 | 69.23 | 69.23 | 4,192,335.22 | 0.00 |
| 10/09/2024 | 69.19 | 69.74 | 69.07 | 69.60 | 69.60 | 2,172,842.40 | 0.00 |
| 10/08/2024 | 69.04 | 69.40 | 68.86 | 69.16 | 69.16 | 3,810,646.84 | 0.00 |
| 10/07/2024 | 70.05 | 70.10 | 68.88 | 68.94 | 68.94 | 2,848,531.86 | 0.00 |
| 10/04/2024 | 69.96 | 70.28 | 69.74 | 70.11 | 70.11 | 2,573,177.22 | 507,314.00 |
| 10/03/2024 | 70.86 | 70.99 | 70.21 | 70.52 | 70.52 | 567,756.52 | 0.00 |
| 10/02/2024 | 71.39 | 71.43 | 70.42 | 70.96 | 70.96 | 1,969,849.60 | 0.00 |
| 10/01/2024 | 72.10 | 72.74 | 71.63 | 71.63 | 71.63 | 929,399.25 | 0.00 |
| 09/30/2024 | 72.00 | 72.20 | 71.69 | 71.91 | 71.91 | 4,519,399.68 | 0.00 |
| 09/27/2024 | 71.54 | 72.20 | 71.46 | 71.79 | 71.79 | 4,465,984.11 | 276,633.00 |
| 09/26/2024 | 70.86 | 71.60 | 70.84 | 71.51 | 71.51 | 3,811,645.53 | 0.00 |
| 09/25/2024 | 71.71 | 71.92 | 71.31 | 71.42 | 71.42 | 988,881.32 | 0.00 |
| 09/24/2024 | 71.22 | 71.81 | 70.60 | 71.28 | 71.28 | 2,165,343.84 | 0.00 |
| 09/23/2024 | 71.55 | 72.20 | 71.20 | 71.71 | 71.71 | 1,568,546.87 | 0.00 |
| 09/20/2024 | 70.41 | 71.74 | 70.40 | 71.59 | 71.59 | 4,285,019.45 | 3,015,931.00 |
| 09/19/2024 | 71.56 | 71.94 | 70.61 | 70.65 | 70.65 | 3,687,669.00 | 0.00 |
| 09/18/2024 | 71.89 | 72.38 | 71.28 | 71.77 | 71.77 | 3,542,064.81 | 0.00 |
| 09/17/2024 | 71.90 | 72.34 | 71.73 | 71.76 | 71.76 | 2,682,991.20 | 0.00 |
| 09/16/2024 | 71.77 | 72.24 | 71.63 | 72.14 | 72.14 | 4,433,724.40 | 0.00 |
| 09/13/2024 | 70.84 | 71.46 | 70.50 | 71.41 | 71.41 | 3,452,146.13 | 295,584.00 |
| 09/12/2024 | 71.00 | 71.37 | 70.69 | 71.29 | 71.29 | 1,901,741.23 | 0.00 |
| 09/11/2024 | 71.36 | 71.37 | 70.59 | 71.09 | 71.09 | 2,299,923.25 | 0.00 |
| 09/10/2024 | 71.97 | 72.40 | 71.57 | 71.60 | 71.60 | 1,309,206.00 | 0.00 |
| 09/09/2024 | 71.23 | 72.30 | 71.01 | 71.86 | 71.86 | 3,949,222.66 | 0.00 |
| 09/06/2024 | 70.99 | 71.65 | 70.89 | 71.18 | 71.18 | 235,961.70 | 366,651.00 |
| 09/05/2024 | 72.62 | 72.66 | 70.99 | 71.05 | 71.05 | 2,707,951.22 | 0.00 |
| 09/04/2024 | 73.30 | 73.52 | 71.92 | 72.56 | 72.56 | 381,856.97 | 0.00 |
| 09/03/2024 | 72.44 | 73.28 | 72.25 | 72.95 | 72.95 | 4,737,373.00 | 0.00 |
| 08/30/2024 | 72.20 | 72.55 | 71.78 | 72.54 | 72.54 | 4,720,758.12 | 7,235,437.00 |
| 08/29/2024 | 71.90 | 72.22 | 71.23 | 72.09 | 72.09 | 2,163,925.53 | 0.00 |
| 08/28/2024 | 71.61 | 71.79 | 71.30 | 71.77 | 71.77 | 180,847.80 | 0.00 |
| 08/27/2024 | 71.32 | 71.52 | 71.05 | 71.52 | 71.52 | 2,524,369.92 | 0.00 |
| 08/26/2024 | 69.83 | 70.92 | 69.73 | 70.83 | 70.83 | 2,967,638.33 | 0.00 |
| 08/23/2024 | 69.40 | 69.85 | 68.94 | 69.84 | 69.84 | 2,712,740.57 | 221,334.00 |
| 08/22/2024 | 69.92 | 69.92 | 69.00 | 69.22 | 69.22 | 212,297.74 | 0.00 |
| 08/21/2024 | 69.48 | 70.11 | 69.34 | 69.53 | 69.53 | 3,000,149.97 | 0.00 |
| 08/20/2024 | 68.99 | 69.38 | 68.77 | 69.38 | 69.38 | 1,179,028.13 | 0.00 |
| 08/19/2024 | 69.35 | 69.42 | 68.86 | 68.95 | 68.95 | 3,250,647.75 | 0.00 |
| 08/16/2024 | 68.65 | 69.30 | 0.00 | 69.18 | 69.18 | 3,512,291.45 | 85,111.00 |
| 08/15/2024 | 68.62 | 68.91 | 68.52 | 68.58 | 68.58 | 1,443,746.16 | 0.00 |
| 08/14/2024 | 68.23 | 68.89 | 68.12 | 68.60 | 68.60 | 1,892,056.60 | 0.00 |
| 08/13/2024 | 68.08 | 68.60 | 68.01 | 68.45 | 68.45 | 2,328,225.12 | 0.00 |
| 08/12/2024 | 68.45 | 68.54 | 67.83 | 68.13 | 68.13 | 2,254,353.57 | 0.00 |
| 08/09/2024 | 68.70 | 68.77 | 68.25 | 68.70 | 68.70 | 77,974.50 | 1,110,352.00 |
| 08/08/2024 | 68.00 | 68.85 | 67.86 | 68.76 | 68.76 | 381,480.48 | 0.00 |
| 08/07/2024 | 68.05 | 69.16 | 67.89 | 68.44 | 68.44 | 1,115,229.80 | 0.00 |
| 08/06/2024 | 68.15 | 68.83 | 67.84 | 68.14 | 68.14 | 3,178,702.16 | 0.00 |
| 08/05/2024 | 68.99 | 69.55 | 67.73 | 68.07 | 68.07 | 972,376.59 | 0.00 |
| 08/02/2024 | 68.53 | 69.67 | 67.76 | 69.32 | 69.32 | 1,785,059.32 | 490,111.00 |
| 08/01/2024 | 67.00 | 68.10 | 66.70 | 68.00 | 68.00 | 3,088,604.88 | 0.00 |
| 07/31/2024 | 67.50 | 67.60 | 66.62 | 66.62 | 66.62 | 641,617.22 | 0.00 |
| 07/30/2024 | 66.48 | 67.83 | 66.36 | 67.73 | 67.73 | 3,180,939.45 | 0.00 |
| 07/29/2024 | 66.88 | 67.02 | 66.40 | 66.83 | 66.83 | 996,561.23 | 0.00 |
| 07/26/2024 | 66.07 | 67.10 | 66.07 | 67.08 | 67.08 | 3,735,943.35 | 75,256.00 |
| 07/25/2024 | 66.04 | 66.88 | 65.87 | 66.02 | 66.02 | 3,036.69 | 0.00 |
| 07/24/2024 | 65.09 | 65.96 | 64.84 | 65.83 | 65.83 | 1,684,198.45 | 0.00 |
| 07/23/2024 | 65.43 | 66.04 | 64.87 | 64.87 | 64.87 | 3,588,850.72 | 0.00 |
| 07/22/2024 | 65.25 | 65.29 | 64.32 | 64.67 | 64.67 | 4,002,569.51 | 0.00 |
| 07/19/2024 | 65.64 | 65.64 | 64.83 | 65.25 | 65.25 | 2,589,247.83 | 1,017,545.00 |
| 07/18/2024 | 64.80 | 65.80 | 64.73 | 65.16 | 65.16 | 124,902.14 | 0.00 |
| 07/17/2024 | 64.47 | 65.39 | 64.41 | 65.23 | 65.23 | 616,032.12 | 0.00 |
| 07/16/2024 | 63.43 | 64.31 | 63.39 | 64.27 | 64.27 | 1,376,213.51 | 0.00 |
| 07/15/2024 | 63.79 | 63.94 | 63.38 | 63.39 | 63.39 | 2,570,844.84 | 0.00 |
| 07/12/2024 | 63.46 | 64.11 | 63.40 | 63.72 | 63.72 | 664,802.31 | 245,986.00 |
| 07/11/2024 | 62.64 | 63.45 | 62.40 | 63.08 | 63.08 | 1,491,211.20 | 0.00 |
| 07/10/2024 | 62.72 | 62.85 | 62.29 | 62.84 | 62.84 | 10,053.60 | 0.00 |
| 07/09/2024 | 63.06 | 63.22 | 62.60 | 62.67 | 62.67 | 806,498.55 | 0.00 |
| 07/08/2024 | 63.59 | 63.59 | 62.85 | 62.96 | 62.96 | 3,571,877.83 | 0.00 |
| 07/05/2024 | 63.33 | 63.77 | 63.00 | 63.77 | 63.77 | 1,364,231.61 | 272,558.00 |
| 07/03/2024 | 63.19 | 63.65 | 62.94 | 63.33 | 63.33 | 4,005,305.85 | 254,261.00 |
| 07/02/2024 | 63.26 | 63.38 | 62.88 | 63.15 | 63.15 | 3,161,985.88 | 0.00 |
| 07/01/2024 | 64.03 | 64.29 | 63.13 | 63.26 | 63.26 | 2,614,076.13 | 0.00 |
| 06/28/2024 | 63.90 | 64.05 | 63.53 | 63.63 | 63.63 | 71,965.53 | 203,478.00 |
| 06/27/2024 | 64.05 | 64.27 | 63.63 | 63.91 | 63.91 | 3,479,435.54 | 0.00 |
| 06/26/2024 | 63.40 | 64.09 | 63.24 | 64.08 | 64.08 | 930,185.28 | 0.00 |
| 06/25/2024 | 63.94 | 64.07 | 63.52 | 63.84 | 63.84 | 4,039,797.98 | 283,032.00 |
| 06/24/2024 | 62.99 | 64.03 | 62.91 | 64.03 | 64.03 | 641,018.30 | 0.00 |
| 06/21/2024 | 62.18 | 63.09 | 62.18 | 62.82 | 62.82 | 2,742,218.64 | 226,286.00 |
| 06/20/2024 | 62.40 | 62.72 | 61.96 | 62.10 | 62.10 | 927,016.25 | 0.00 |
| 06/18/2024 | 62.53 | 62.80 | 62.45 | 62.61 | 62.61 | 1,940,128.95 | 214,240.00 |
| 06/17/2024 | 62.37 | 62.89 | 62.19 | 62.59 | 62.59 | 69,349.72 | 0.00 |
| 06/14/2024 | 62.38 | 62.69 | 62.10 | 62.54 | 62.54 | 1,923,542.78 | 220,875.00 |
| 06/13/2024 | 62.86 | 63.03 | 62.46 | 63.02 | 63.02 | 3,106,450.46 | 0.00 |
| 06/12/2024 | 63.69 | 63.74 | 62.71 | 62.93 | 62.93 | 2,812,181.17 | 0.00 |
| 06/11/2024 | 63.59 | 63.64 | 63.09 | 63.57 | 63.57 | 2,610,360.29 | 0.00 |
| 06/10/2024 | 63.94 | 63.98 | 63.37 | 63.60 | 63.60 | 657,306.00 | 0.00 |
| 06/07/2024 | 64.09 | 64.22 | 63.81 | 63.89 | 63.89 | 1,579,109.43 | 275,785.00 |
| 06/06/2024 | 63.92 | 64.36 | 63.85 | 64.13 | 64.13 | 1,337,904.00 | 0.00 |
| 06/05/2024 | 63.99 | 64.07 | 63.35 | 63.87 | 63.87 | 1,955,546.30 | 0.00 |
| 06/04/2024 | 63.20 | 63.96 | 62.95 | 63.90 | 63.90 | 3,485,983.41 | 0.00 |
| 06/03/2024 | 62.71 | 63.08 | 62.46 | 62.89 | 62.89 | 1,124,158.75 | 0.00 |
| 05/31/2024 | 61.99 | 63.02 | 61.71 | 62.95 | 62.95 | 2,152,449.35 | 218,288.00 |
| 05/30/2024 | 61.85 | 62.07 | 61.61 | 61.98 | 61.98 | 3,194,439.40 | 0.00 |
| 05/29/2024 | 61.47 | 61.88 | 61.07 | 61.70 | 61.70 | 594,541.20 | 0.00 |
| 05/28/2024 | 61.79 | 62.12 | 61.41 | 61.79 | 61.79 | 3,634,796.75 | 0.00 |
| 05/24/2024 | 62.22 | 62.42 | 61.98 | 61.98 | 61.98 | 1,082,145.48 | 172,716.00 |
| 05/23/2024 | 62.49 | 62.87 | 62.05 | 62.11 | 62.11 | 3,675,808.63 | 0.00 |
| 05/22/2024 | 62.71 | 62.99 | 62.66 | 62.99 | 62.99 | 1,587,410.95 | 0.00 |
| 05/21/2024 | 62.82 | 62.98 | 62.44 | 62.95 | 62.95 | 3,699,025.87 | 0.00 |
| 05/20/2024 | 62.93 | 63.01 | 62.47 | 62.56 | 62.56 | 1,720,637.83 | 0.00 |
| 05/17/2024 | 63.34 | 63.37 | 62.94 | 63.02 | 63.02 | 379,380.40 | 1,997,325.00 |
| 05/16/2024 | 63.24 | 63.73 | 63.07 | 63.34 | 63.34 | 1,677,110.80 | 0.00 |
| 05/15/2024 | 63.06 | 63.39 | 63.00 | 63.15 | 63.15 | 861,676.67 | 0.00 |
| 05/14/2024 | 63.58 | 63.73 | 62.81 | 63.15 | 63.15 | 1,965,101.70 | 0.00 |
| 05/13/2024 | 63.24 | 63.62 | 63.21 | 63.59 | 63.59 | 4,003,693.11 | 0.00 |
| 05/10/2024 | 62.92 | 63.36 | 62.81 | 63.27 | 63.27 | 2,939,650.74 | 46,462.00 |
| 05/09/2024 | 62.81 | 63.15 | 62.75 | 62.89 | 62.89 | 619,089.16 | 0.00 |
| 05/08/2024 | 62.62 | 62.96 | 0.00 | 62.86 | 62.86 | 365,279.46 | 0.00 |
| 05/07/2024 | 62.76 | 62.82 | 62.26 | 62.60 | 62.60 | 1,290,395.93 | 0.00 |
| 05/06/2024 | 62.30 | 62.37 | 61.90 | 62.37 | 62.37 | 1,495,699.80 | 0.00 |
| 05/03/2024 | 61.99 | 62.32 | 61.65 | 62.21 | 62.21 | 1,283,973.41 | 20,641.00 |
| 05/02/2024 | 62.18 | 62.40 | 61.72 | 61.96 | 61.96 | 2,797,865.76 | 0.00 |
| 05/01/2024 | 61.80 | 62.56 | 61.24 | 61.96 | 61.96 | 2,384,462.09 | 0.00 |
| 04/30/2024 | 62.14 | 62.83 | 61.47 | 61.78 | 61.78 | 473,481.92 | 0.00 |
| 04/29/2024 | 61.92 | 62.05 | 61.54 | 62.03 | 62.03 | 3,626,025.68 | 0.00 |
| 04/26/2024 | 61.55 | 61.93 | 61.39 | 61.81 | 61.81 | 3,954,531.12 | 63,984.00 |
| 04/25/2024 | 61.87 | 62.54 | 61.38 | 61.77 | 61.77 | 3,024,815.13 | 0.00 |
| 04/24/2024 | 60.32 | 61.65 | 59.84 | 61.56 | 61.56 | 2,737,658.63 | 0.00 |
| 04/23/2024 | 60.53 | 60.67 | 60.14 | 60.61 | 60.61 | 165,875.89 | 0.00 |
| 04/22/2024 | 60.14 | 60.63 | 59.72 | 60.52 | 60.52 | 1,707,491.24 | 0.00 |
| 04/19/2024 | 59.10 | 60.35 | 59.00 | 60.20 | 60.20 | 805,295.40 | 13,377.00 |
| 04/18/2024 | 58.62 | 58.98 | 58.55 | 58.91 | 58.91 | 2,441,612.25 | 0.00 |
| 04/17/2024 | 58.28 | 58.55 | 58.10 | 58.55 | 58.55 | 1,909,679.36 | 0.00 |
| 04/16/2024 | 58.25 | 58.37 | 57.94 | 58.02 | 58.02 | 3,339,285.39 | 0.00 |
| 04/15/2024 | 58.61 | 58.80 | 58.05 | 58.22 | 58.22 | 193,930.82 | 0.00 |
| 04/12/2024 | 58.95 | 59.01 | 58.14 | 58.27 | 58.27 | 667,191.50 | 11,450.00 |
| 04/11/2024 | 59.15 | 59.37 | 58.79 | 59.08 | 59.08 | 1,603,590.88 | 0.00 |
| 04/10/2024 | 59.32 | 59.39 | 58.71 | 58.95 | 58.95 | 2,740,172.85 | 0.00 |
| 04/09/2024 | 59.48 | 59.74 | 59.14 | 59.73 | 59.73 | 2,382,569.97 | 0.00 |
| 04/08/2024 | 59.40 | 59.47 | 59.09 | 59.29 | 59.29 | 2,530,141.46 | 0.00 |
| 04/05/2024 | 59.25 | 59.68 | 58.92 | 59.55 | 59.55 | 487,137.65 | 8,181.00 |
| 04/04/2024 | 60.09 | 60.15 | 59.18 | 59.33 | 59.33 | 483,142.80 | 0.00 |
| 04/03/2024 | 60.05 | 60.38 | 59.79 | 59.86 | 59.86 | 3,343,979.14 | 0.00 |
| 04/02/2024 | 61.18 | 61.28 | 60.65 | 60.70 | 60.70 | 0.00 | 0.00 |
| 04/01/2024 | 61.18 | 61.28 | 60.65 | 60.70 | 60.70 | 3,834,722.50 | 0.00 |
| 03/28/2024 | 61.14 | 61.25 | 61.00 | 61.24 | 61.24 | 520,742.44 | 8,504.00 |
| 03/27/2024 | 60.79 | 61.43 | 60.70 | 61.03 | 61.03 | 1,115,964.18 | 0.00 |
| 03/26/2024 | 60.50 | 60.70 | 60.39 | 60.56 | 60.56 | 1,997,813.84 | 0.00 |
| 03/25/2024 | 60.48 | 60.70 | 60.13 | 60.41 | 60.41 | 3,429,010.64 | 0.00 |
| 03/22/2024 | 60.52 | 60.79 | 60.43 | 60.54 | 60.54 | 1,690,439.88 | 27,925.00 |
| 03/21/2024 | 60.56 | 60.99 | 60.33 | 60.43 | 60.43 | 2,340,574.76 | 0.00 |
| 03/20/2024 | 60.18 | 60.81 | 60.16 | 60.76 | 60.76 | 421,578.95 | 0.00 |
| 03/19/2024 | 60.24 | 60.35 | 60.08 | 60.21 | 60.21 | 836,909.71 | 0.00 |
| 03/18/2024 | 59.89 | 60.39 | 59.82 | 60.13 | 60.13 | 3,600,705.88 | 0.00 |
| 03/15/2024 | 60.02 | 60.43 | 59.66 | 59.71 | 59.71 | 3,287,095.21 | 55,051.00 |
| 03/14/2024 | 60.58 | 60.80 | 60.41 | 60.47 | 60.47 | 1,711,582.76 | 0.00 |
| 03/13/2024 | 60.88 | 61.21 | 60.81 | 61.13 | 61.13 | 1,176,018.94 | 0.00 |
| 03/12/2024 | 60.32 | 60.75 | 60.24 | 60.54 | 60.54 | 3,720,541.64 | 0.00 |
| 03/11/2024 | 59.78 | 60.29 | 59.58 | 60.26 | 60.26 | 470,088.26 | 0.00 |
| 03/08/2024 | 59.30 | 59.78 | 58.98 | 59.64 | 59.64 | 1,897,386.96 | 31,814.00 |
| 03/07/2024 | 59.69 | 59.77 | 59.24 | 59.43 | 59.43 | 2,869,161.60 | 0.00 |
| 03/06/2024 | 59.52 | 59.98 | 59.39 | 59.52 | 59.52 | 2,232,965.06 | 0.00 |
| 03/05/2024 | 59.91 | 60.11 | 59.44 | 59.51 | 59.51 | 951,167.00 | 0.00 |
| 03/04/2024 | 59.23 | 59.95 | 59.22 | 59.79 | 59.79 | 2,176,021.76 | 0.00 |
| 03/01/2024 | 59.90 | 59.90 | 59.36 | 59.67 | 59.67 | 1,878,590.61 | 31,483.00 |
| 02/29/2024 | 60.35 | 60.64 | 59.91 | 60.03 | 60.03 | 2,492,172.66 | 0.00 |
| 02/28/2024 | 60.37 | 60.47 | 60.07 | 60.39 | 60.39 | 3,101,264.60 | 0.00 |
| 02/27/2024 | 60.54 | 60.77 | 60.13 | 60.37 | 60.37 | 2,401,490.56 | 0.00 |
| 02/26/2024 | 61.24 | 61.27 | 60.66 | 60.74 | 60.74 | 3,708,383.25 | 0.00 |
| 02/23/2024 | 61.09 | 61.62 | 61.01 | 61.35 | 61.35 | 151,411.80 | 2,468.00 |
| 02/22/2024 | 60.99 | 61.22 | 60.59 | 61.17 | 61.17 | 1,767,740.82 | 0.00 |
| 02/21/2024 | 60.99 | 61.23 | 60.86 | 61.26 | 61.26 | 1,723,715.44 | 0.00 |
| 02/20/2024 | 59.60 | 60.84 | 59.52 | 60.68 | 60.68 | 3,148,221.44 | 0.00 |
| 02/16/2024 | 59.35 | 59.62 | 58.97 | 59.37 | 59.37 | 1,081,721.40 | 18,220.00 |
| 02/15/2024 | 59.42 | 59.59 | 59.14 | 59.42 | 59.42 | 3,067,358.79 | 51,626.00 |
| 02/14/2024 | 59.17 | 59.58 | 59.04 | 59.17 | 59.17 | 199,977.70 | 3,380.00 |
| 02/13/2024 | 59.50 | 60.61 | 58.80 | 59.02 | 59.02 | 2,091,845.86 | 35,443.00 |
| 02/12/2024 | 59.66 | 59.74 | 58.97 | 59.59 | 59.59 | 2,310,348.79 | 38,774.00 |
| 02/09/2024 | 59.47 | 59.58 | 59.04 | 59.42 | 59.42 | 1,861,331.50 | 31,325.00 |
| 02/08/2024 | 59.89 | 59.95 | 59.42 | 59.63 | 59.63 | 1,536,188.06 | 25,762.00 |
| 02/07/2024 | 60.07 | 60.20 | 59.95 | 60.00 | 60.00 | 1,827,387.71 | 30,459.00 |
| 02/06/2024 | 59.96 | 60.05 | 59.69 | 59.90 | 59.90 | 2,472,884.87 | 41,287.00 |
| 02/05/2024 | 60.38 | 60.38 | 59.88 | 60.25 | 60.25 | 2,224,851.75 | 36,927.00 |
| 02/02/2024 | 60.82 | 60.87 | 60.23 | 60.75 | 60.75 | 711,200.25 | 11,707.00 |
| 02/01/2024 | 59.57 | 60.77 | 59.37 | 60.75 | 60.75 | 3,670,152.16 | 60,419.00 |
| 01/31/2024 | 60.10 | 60.45 | 59.48 | 59.49 | 59.49 | 121,765.80 | 2,047.00 |
| 01/30/2024 | 59.85 | 60.01 | 59.47 | 59.88 | 59.88 | 1,014,881.25 | 16,950.00 |
| 01/29/2024 | 59.34 | 59.79 | 59.17 | 59.37 | 59.37 | 1,338,668.76 | 0.00 |
| 01/26/2024 | 59.25 | 59.49 | 59.13 | 59.40 | 59.40 | 3,466,346.40 | 58,356.00 |
| 01/25/2024 | 59.01 | 59.10 | 58.66 | 59.06 | 59.06 | 3,295,328.06 | 55,801.00 |
| 01/24/2024 | 59.80 | 59.80 | 59.09 | 59.16 | 59.16 | 2,026,177.06 | 34,252.00 |
| 01/23/2024 | 59.53 | 60.00 | 59.46 | 59.93 | 59.93 | 1,918,379.03 | 32,013.00 |
| 01/22/2024 | 59.76 | 60.06 | 59.45 | 59.68 | 59.68 | 1,552,564.48 | 26,017.00 |
| 01/19/2024 | 60.26 | 60.28 | 59.65 | 59.89 | 59.89 | 2,694,166.27 | 44,989.00 |
| 01/18/2024 | 59.69 | 60.22 | 59.54 | 60.18 | 60.18 | 123,790.26 | 2,057.00 |
| 01/17/2024 | 59.86 | 60.21 | 59.82 | 60.00 | 60.00 | 811,200.00 | 13,520.00 |
| 01/16/2024 | 60.39 | 60.42 | 59.86 | 59.90 | 59.90 | 1,694,271.50 | 28,285.00 |
| 01/12/2024 | 60.08 | 60.37 | 59.87 | 60.36 | 60.36 | 2,923,113.36 | 48,432.00 |
| 01/11/2024 | 60.25 | 60.26 | 59.70 | 59.73 | 59.73 | 3,114,800.04 | 52,148.00 |
| 01/10/2024 | 60.22 | 60.40 | 59.99 | 60.26 | 60.26 | 3,091,036.70 | 51,295.00 |
| 01/09/2024 | 59.99 | 60.12 | 59.62 | 59.91 | 59.91 | 3,038,874.84 | 50,724.00 |
| 01/08/2024 | 59.68 | 60.15 | 59.43 | 60.15 | 60.15 | 1,185,376.05 | 19,707.00 |
| 01/05/2024 | 59.80 | 59.94 | 59.09 | 59.49 | 59.49 | 3,725,204.31 | 62,619.00 |
| 01/04/2024 | 60.05 | 60.26 | 59.66 | 59.98 | 59.98 | 3,017,833.72 | 50,314.00 |
| 01/03/2024 | 59.93 | 60.20 | 59.79 | 59.91 | 59.91 | 2,649,579.66 | 44,226.00 |
| 01/02/2024 | 58.80 | 59.82 | 58.73 | 59.75 | 59.75 | 3,301,785.00 | 55,260.00 |
| 12/29/2023 | 58.74 | 58.97 | 58.64 | 58.89 | 58.89 | 1,918,826.61 | 32,586.00 |
| 12/28/2023 | 58.65 | 58.86 | 58.54 | 58.76 | 58.76 | 2,134,398.24 | 36,324.00 |
| 12/27/2023 | 58.64 | 58.76 | 58.40 | 58.69 | 58.69 | 2,823,575.90 | 48,110.00 |
| 12/26/2023 | 58.06 | 58.70 | 58.06 | 58.65 | 58.65 | 2,988,373.27 | 50,957.00 |
| 12/22/2023 | 58.12 | 58.46 | 58.03 | 58.27 | 58.27 | 3,355,656.15 | 57,593.00 |
| 12/21/2023 | 57.85 | 58.07 | 57.48 | 57.93 | 57.93 | 2,484,501.84 | 42,888.00 |
| 12/20/2023 | 58.50 | 58.66 | 57.75 | 57.75 | 57.75 | 701,717.24 | 12,152.00 |
| 12/19/2023 | 59.00 | 59.20 | 58.65 | 58.66 | 58.66 | 472,231.41 | 8,051.00 |
| 12/18/2023 | 58.80 | 59.49 | 58.63 | 59.06 | 59.06 | 384,743.33 | 6,515.00 |
| 12/15/2023 | 58.83 | 59.17 | 58.24 | 58.26 | 58.26 | 3,631,092.41 | 62,331.00 |
| 12/14/2023 | 59.97 | 60.02 | 58.77 | 58.99 | 58.99 | 3,823,171.76 | 64,816.00 |
| 12/13/2023 | 59.45 | 60.01 | 59.28 | 60.00 | 60.00 | 3,095,861.99 | 51,602.00 |
| 12/12/2023 | 59.20 | 59.40 | 58.91 | 59.36 | 59.36 | 3,452,680.35 | 58,170.00 |
| 12/11/2023 | 58.83 | 59.01 | 58.51 | 59.00 | 59.00 | 1,918,680.00 | 32,520.00 |
| 12/08/2023 | 58.74 | 58.75 | 58.37 | 58.57 | 58.57 | 2,723,095.01 | 46,493.00 |
| 12/07/2023 | 58.67 | 58.89 | 58.40 | 58.72 | 58.72 | 3,393,316.00 | 57,793.00 |
| 12/06/2023 | 58.56 | 58.73 | 58.21 | 58.63 | 58.63 | 2,933,200.27 | 50,029.00 |
| 12/05/2023 | 58.55 | 58.83 | 58.42 | 58.66 | 58.66 | 1,972,677.14 | 33,629.00 |
| 12/04/2023 | 58.59 | 58.96 | 58.45 | 58.62 | 58.62 | 1,733,655.86 | 29,577.00 |
| 12/01/2023 | 58.27 | 58.65 | 58.27 | 58.62 | 58.62 | 3,817,888.03 | 65,135.00 |
| 11/30/2023 | 57.96 | 58.13 | 57.60 | 58.11 | 58.11 | 1,498,540.68 | 25,788.00 |
| 11/29/2023 | 58.58 | 58.67 | 58.13 | 58.16 | 58.16 | 1,971,163.73 | 33,895.00 |
| 11/28/2023 | 58.40 | 58.82 | 58.36 | 58.63 | 58.63 | 3,236,393.13 | 55,205.00 |
| 11/27/2023 | 58.54 | 58.69 | 58.27 | 58.47 | 58.47 | 2,673,838.31 | 45,734.00 |
| 11/24/2023 | 58.46 | 58.75 | 58.34 | 58.52 | 58.52 | 2,025,847.82 | 34,621.00 |
| 11/22/2023 | 58.26 | 58.53 | 58.13 | 58.45 | 58.45 | 789,124.39 | 13,502.00 |
| 11/21/2023 | 57.46 | 57.93 | 57.34 | 57.88 | 57.88 | 537,184.28 | 9,281.00 |
| 11/20/2023 | 57.05 | 57.57 | 56.97 | 57.52 | 57.52 | 3,062,940.00 | 53,250.00 |
| 11/17/2023 | 57.19 | 57.33 | 56.71 | 57.27 | 57.27 | 1,360,506.12 | 23,756.00 |
| 11/16/2023 | 57.25 | 57.52 | 56.99 | 57.09 | 57.09 | 2,772,861.30 | 48,570.00 |
| 11/15/2023 | 57.30 | 57.34 | 56.76 | 57.20 | 57.20 | 2,567,536.40 | 44,887.00 |
| 11/14/2023 | 57.02 | 57.23 | 56.81 | 57.15 | 57.15 | 1,123,683.30 | 19,662.00 |
| 11/13/2023 | 56.62 | 57.09 | 56.60 | 56.95 | 56.95 | 1,168,055.84 | 20,512.00 |
| 11/10/2023 | 56.87 | 56.93 | 56.08 | 56.69 | 56.69 | 2,582,002.74 | 45,546.00 |
| 11/09/2023 | 57.03 | 57.14 | 56.38 | 56.72 | 56.72 | 1,018,521.04 | 17,957.00 |
| 11/08/2023 | 57.32 | 57.46 | 56.93 | 56.96 | 56.96 | 49,441.28 | 868.00 |
| 11/07/2023 | 56.92 | 57.40 | 56.75 | 57.28 | 57.28 | 911,073.43 | 15,907.00 |
| 11/06/2023 | 56.74 | 57.27 | 0.00 | 57.03 | 57.03 | 1,810,144.58 | 31,743.00 |
| 11/03/2023 | 57.40 | 57.53 | 56.70 | 56.73 | 56.73 | 2,410,301.98 | 42,491.00 |
| 11/02/2023 | 56.50 | 57.14 | 56.42 | 57.09 | 57.09 | 3,206,521.54 | 56,171.00 |
| 11/01/2023 | 56.80 | 56.88 | 56.26 | 56.41 | 56.41 | 2,574,665.22 | 45,642.00 |
| 10/31/2023 | 56.57 | 56.72 | 56.17 | 56.54 | 56.54 | 235,262.94 | 4,161.00 |
| 10/30/2023 | 55.43 | 56.28 | 55.42 | 56.18 | 56.18 | 1,387,859.55 | 24,706.00 |
| 10/27/2023 | 55.55 | 56.13 | 55.11 | 55.22 | 55.22 | 291,700.85 | 5,283.00 |
| 10/26/2023 | 56.37 | 56.62 | 55.75 | 55.77 | 55.77 | 1,901,310.84 | 34,092.00 |
| 10/25/2023 | 55.76 | 56.21 | 55.57 | 56.09 | 56.09 | 967,129.74 | 17,244.00 |
| 10/24/2023 | 55.65 | 56.16 | 55.33 | 55.75 | 55.75 | 1,260,840.41 | 22,618.00 |
| 10/23/2023 | 54.38 | 54.89 | 54.05 | 54.11 | 54.11 | 314,458.26 | 5,812.00 |
| 10/20/2023 | 54.53 | 55.01 | 54.44 | 54.58 | 54.58 | 797,941.08 | 14,621.00 |
| 10/19/2023 | 54.16 | 54.75 | 53.87 | 54.38 | 54.38 | 3,325,010.72 | 61,144.00 |
| 10/18/2023 | 54.10 | 54.53 | 53.93 | 54.03 | 54.03 | 529,661.10 | 9,804.00 |
| 10/17/2023 | 53.31 | 54.10 | 53.21 | 54.07 | 54.07 | 885,909.09 | 16,386.00 |
| 10/16/2023 | 53.02 | 53.56 | 52.85 | 53.45 | 53.45 | 2,889,290.15 | 54,061.00 |
| 10/13/2023 | 52.74 | 53.41 | 52.65 | 52.88 | 52.88 | 2,864,661.75 | 54,178.00 |
| 10/12/2023 | 53.76 | 53.83 | 52.43 | 52.83 | 52.83 | 651,860.50 | 12,340.00 |
| 10/11/2023 | 54.22 | 54.26 | 53.02 | 53.76 | 53.76 | 1,777,086.55 | 33,059.00 |
| 10/10/2023 | 54.13 | 54.32 | 53.56 | 54.04 | 54.04 | 138,707.85 | 2,567.00 |
| 10/09/2023 | 52.96 | 53.13 | 52.12 | 52.87 | 52.87 | 1,873,871.41 | 35,443.00 |
| 10/06/2023 | 52.04 | 53.29 | 51.55 | 53.17 | 53.17 | 3,310,531.39 | 62,269.00 |
| 10/05/2023 | 54.74 | 54.95 | 52.24 | 52.38 | 52.38 | 1,109,250.13 | 21,179.00 |
| 10/04/2023 | 54.89 | 55.28 | 54.71 | 55.06 | 55.06 | 2,655,247.60 | 48,229.00 |
| 10/03/2023 | 55.16 | 55.41 | 54.78 | 54.86 | 54.86 | 324,302.76 | 5,912.00 |
| 10/02/2023 | 55.91 | 55.99 | 55.08 | 55.47 | 55.47 | 2,492,652.57 | 44,941.00 |
| 09/28/2023 | 56.23 | 56.32 | 55.71 | 55.80 | 55.80 | 1,613,479.81 | 28,918.00 |
| 09/27/2023 | 56.42 | 56.52 | 55.69 | 55.95 | 55.95 | 885,161.79 | 15,822.00 |
| 09/26/2023 | 56.73 | 56.89 | 56.41 | 56.55 | 56.55 | 2,359,831.50 | 41,730.00 |
| 09/25/2023 | 57.40 | 57.47 | 56.75 | 56.97 | 56.97 | 3,230,599.08 | 56,712.00 |
| 09/22/2023 | 57.85 | 57.96 | 57.51 | 57.60 | 57.60 | 420,155.53 | 7,295.00 |
| 09/21/2023 | 58.37 | 58.41 | 57.43 | 57.54 | 57.54 | 3,061,897.63 | 53,218.00 |
| 09/20/2023 | 58.30 | 58.83 | 58.09 | 58.45 | 58.45 | 3,752,753.45 | 64,210.00 |
| 09/19/2023 | 58.26 | 58.39 | 57.92 | 58.18 | 58.18 | 3,228,596.15 | 55,498.00 |
| 09/18/2023 | 57.98 | 58.35 | 57.63 | 58.32 | 58.32 | 809,353.89 | 13,879.00 |
| 09/15/2023 | 58.41 | 58.60 | 57.75 | 57.92 | 57.92 | 3,144,958.25 | 54,303.00 |
| 09/14/2023 | 58.24 | 58.59 | 58.19 | 58.47 | 58.47 | 2,506,511.48 | 42,872.00 |
| 09/13/2023 | 58.40 | 58.59 | 58.34 | 58.49 | 58.49 | 2,193,608.96 | 37,504.00 |
| 09/12/2023 | 58.99 | 59.00 | 58.20 | 58.29 | 58.29 | 1,697,142.63 | 29,118.00 |
| 09/11/2023 | 58.40 | 58.99 | 58.23 | 58.87 | 58.87 | 1,630,875.61 | 27,703.00 |
| 09/08/2023 | 58.30 | 58.40 | 58.01 | 58.32 | 58.32 | 601,635.86 | 10,317.00 |
| 09/07/2023 | 58.95 | 59.15 | 58.31 | 58.31 | 58.31 | 2,471,585.97 | 42,387.00 |
| 09/06/2023 | 58.62 | 58.83 | 58.43 | 58.83 | 58.83 | 3,054,252.83 | 51,921.00 |
| 09/05/2023 | 59.25 | 59.30 | 58.68 | 58.81 | 58.81 | 3,416,982.14 | 58,107.00 |
| 09/01/2023 | 60.00 | 60.11 | 59.13 | 59.32 | 59.32 | 3,399,520.60 | 57,313.00 |
| 08/31/2023 | 60.30 | 60.47 | 59.81 | 59.84 | 59.84 | 1,940,449.05 | 32,430.00 |
| 08/30/2023 | 60.64 | 60.73 | 60.30 | 60.50 | 60.50 | 3,506,653.17 | 57,966.00 |
| 08/29/2023 | 60.56 | 60.63 | 60.16 | 60.50 | 60.50 | 1,745,583.23 | 28,855.00 |
| 08/28/2023 | 60.55 | 60.72 | 60.37 | 60.58 | 60.58 | 3,469,978.30 | 57,284.00 |
| 08/25/2023 | 60.41 | 60.57 | 60.02 | 60.36 | 60.36 | 1,691,468.28 | 28,023.00 |
| 08/24/2023 | 60.27 | 60.87 | 60.10 | 60.17 | 60.17 | 1,141,846.09 | 18,977.00 |
| 08/23/2023 | 60.20 | 60.44 | 60.17 | 60.25 | 60.25 | 2,348,109.12 | 38,976.00 |
| 08/22/2023 | 60.34 | 60.57 | 59.98 | 60.06 | 60.06 | 2,125,286.40 | 35,389.00 |
| 08/21/2023 | 60.86 | 60.93 | 60.33 | 60.45 | 60.45 | 432,459.30 | 7,154.00 |
| 08/18/2023 | 60.54 | 61.08 | 60.37 | 60.95 | 60.95 | 2,044,445.85 | 33,543.00 |
| 08/17/2023 | 60.58 | 61.02 | 60.46 | 60.64 | 60.64 | 618,103.52 | 10,193.00 |
| 08/16/2023 | 60.54 | 60.81 | 60.41 | 60.50 | 60.50 | 1,752,116.69 | 28,963.00 |
| 08/14/2023 | 61.32 | 61.48 | 60.76 | 60.87 | 60.87 | 289,436.85 | 4,755.00 |
| 08/11/2023 | 60.84 | 61.20 | 60.70 | 61.18 | 61.18 | 3,531,938.63 | 57,735.00 |
| 08/10/2023 | 61.35 | 61.71 | 60.88 | 61.08 | 61.08 | 1,295,583.98 | 21,213.00 |
| 08/09/2023 | 60.91 | 61.61 | 60.75 | 61.04 | 61.04 | 3,105,654.16 | 50,879.00 |
| 08/08/2023 | 61.19 | 61.35 | 60.63 | 60.93 | 60.93 | 3,820,241.20 | 62,704.00 |
| 08/07/2023 | 60.79 | 61.33 | 60.74 | 61.16 | 61.16 | 1,285,950.16 | 21,026.00 |
| 08/03/2023 | 61.87 | 62.11 | 61.53 | 61.65 | 61.65 | 1,305,931.95 | 21,183.00 |
| 08/02/2023 | 61.56 | 62.59 | 61.56 | 61.98 | 61.98 | 715,315.45 | 11,542.00 |
| 08/01/2023 | 62.09 | 62.34 | 61.63 | 61.75 | 61.75 | 1,028,424.72 | 16,656.00 |
| 07/31/2023 | 62.45 | 62.45 | 61.74 | 61.83 | 61.83 | 3,825,236.61 | 61,867.00 |
| 07/28/2023 | 62.59 | 62.77 | 62.23 | 62.52 | 62.52 | 1,528,616.78 | 24,452.00 |
| 07/27/2023 | 63.05 | 63.25 | 62.38 | 62.41 | 62.41 | 1,887,751.25 | 30,250.00 |
| 07/26/2023 | 61.86 | 63.16 | 61.39 | 63.10 | 63.10 | 111,876.30 | 1,773.00 |
| 07/25/2023 | 62.30 | 62.38 | 62.05 | 62.21 | 62.21 | 1,240,591.82 | 19,942.00 |
| 07/24/2023 | 62.42 | 62.80 | 62.40 | 62.47 | 62.47 | 2,670,654.97 | 42,751.00 |
| 07/21/2023 | 62.46 | 62.67 | 62.24 | 62.44 | 62.44 | 3,989,097.02 | 63,892.00 |
| 07/20/2023 | 61.68 | 62.39 | 61.68 | 62.38 | 62.38 | 3,322,857.84 | 53,268.00 |
| 07/19/2023 | 60.77 | 61.79 | 60.68 | 61.68 | 61.68 | 3,894,714.58 | 63,149.00 |
| 07/18/2023 | 60.96 | 61.25 | 60.42 | 60.57 | 60.57 | 690,558.57 | 11,401.00 |
| 07/17/2023 | 60.76 | 61.09 | 60.51 | 60.83 | 60.83 | 2,637,736.95 | 43,366.00 |
| 07/14/2023 | 60.14 | 61.04 | 60.09 | 60.90 | 60.90 | 3,485,995.17 | 57,246.00 |
| 07/13/2023 | 60.12 | 60.45 | 59.98 | 60.37 | 60.37 | 1,681,044.52 | 27,848.00 |
| 07/12/2023 | 59.75 | 60.04 | 59.45 | 59.82 | 59.82 | 402,947.52 | 6,736.00 |
| 07/11/2023 | 59.46 | 59.56 | 58.85 | 59.51 | 59.51 | 1,031,340.66 | 17,332.00 |
| 07/10/2023 | 59.97 | 60.13 | 59.15 | 59.26 | 59.26 | 1,925,609.74 | 32,497.00 |
| 07/07/2023 | 60.31 | 60.48 | 59.73 | 59.75 | 59.75 | 1,171,757.25 | 19,611.00 |
| 07/06/2023 | 60.73 | 61.02 | 60.50 | 60.61 | 60.61 | 1,832,603.96 | 30,236.00 |
| 07/05/2023 | 60.28 | 61.09 | 60.16 | 61.06 | 61.06 | 195,498.11 | 3,202.00 |
| 07/03/2023 | 60.20 | 60.64 | 60.03 | 60.64 | 60.64 | 1,434,742.40 | 23,660.00 |
| 06/30/2023 | 60.00 | 60.35 | 59.87 | 60.27 | 60.27 | 1,021,009.63 | 16,942.00 |
| 06/29/2023 | 60.22 | 60.35 | 59.78 | 60.03 | 60.03 | 574,259.18 | 9,567.00 |
| 06/28/2023 | 60.88 | 61.04 | 60.41 | 60.48 | 60.48 | 1,279,227.68 | 21,153.00 |
| 06/27/2023 | 61.22 | 61.35 | 60.98 | 61.13 | 61.13 | 2,349,531.55 | 38,435.00 |
| 06/26/2023 | 61.21 | 61.28 | 60.40 | 61.23 | 61.23 | 3,726,214.73 | 60,861.00 |
| 06/23/2023 | 61.94 | 61.96 | 61.21 | 61.21 | 61.21 | 1,614,098.26 | 26,372.00 |
| 06/22/2023 | 61.81 | 62.10 | 61.59 | 61.85 | 61.85 | 2,815,555.47 | 45,526.00 |
| 06/21/2023 | 61.31 | 61.72 | 60.99 | 61.42 | 61.42 | 2,893,936.22 | 47,121.00 |
| 06/20/2023 | 61.59 | 61.96 | 61.25 | 61.25 | 61.25 | 707,560.00 | 11,552.00 |
| 06/16/2023 | 61.60 | 62.16 | 61.48 | 61.70 | 61.70 | 3,978,710.55 | 64,490.00 |
| 06/15/2023 | 60.61 | 61.30 | 60.35 | 61.28 | 61.28 | 981,583.04 | 16,018.00 |
| 06/14/2023 | 60.73 | 61.08 | 60.61 | 60.87 | 60.87 | 2,535,296.37 | 41,651.00 |
| 06/13/2023 | 60.21 | 60.67 | 60.05 | 60.45 | 60.45 | 3,617,693.70 | 59,851.00 |
| 06/12/2023 | 60.59 | 60.65 | 60.03 | 60.20 | 60.20 | 3,208,694.48 | 53,305.00 |
| 06/09/2023 | 60.27 | 60.66 | 60.17 | 60.49 | 60.49 | 1,360,117.65 | 22,485.00 |
| 06/08/2023 | 60.13 | 60.41 | 59.98 | 60.39 | 60.39 | 2,384,378.37 | 39,483.00 |
| 06/07/2023 | 60.01 | 60.35 | 59.82 | 60.20 | 60.20 | 2,088,646.11 | 34,698.00 |
| 06/06/2023 | 60.95 | 60.99 | 60.14 | 60.32 | 60.32 | 3,685,849.65 | 61,110.00 |
| 06/05/2023 | 61.00 | 61.43 | 60.56 | 60.77 | 60.77 | 3,723,681.75 | 61,275.00 |
| 06/02/2023 | 60.27 | 61.32 | 60.09 | 61.20 | 61.20 | 1,750,727.76 | 28,609.00 |
| 06/01/2023 | 59.94 | 60.16 | 59.78 | 59.99 | 59.99 | 2,545,703.42 | 42,439.00 |
| 05/31/2023 | 59.92 | 60.28 | 59.38 | 59.76 | 59.76 | 1,702,121.18 | 28,485.00 |
| 05/30/2023 | 60.09 | 60.19 | 59.52 | 59.76 | 59.76 | 3,153,834.00 | 52,775.00 |
| 05/26/2023 | 60.45 | 60.64 | 60.11 | 60.26 | 60.26 | 3,104,293.90 | 51,515.00 |
| 05/25/2023 | 60.47 | 60.72 | 60.17 | 60.41 | 60.41 | 109,462.92 | 1,812.00 |
| 05/24/2023 | 61.38 | 61.43 | 60.73 | 60.88 | 60.88 | 1,030,637.52 | 16,929.00 |
| 05/23/2023 | 61.51 | 61.67 | 61.17 | 61.42 | 61.42 | 3,259,048.39 | 53,066.00 |
| 05/22/2023 | 62.79 | 62.87 | 61.44 | 61.50 | 61.50 | 3,112,269.00 | 50,606.00 |
| 05/19/2023 | 63.04 | 63.10 | 62.61 | 62.82 | 62.82 | 103,778.64 | 1,652.00 |
| 05/18/2023 | 63.01 | 63.04 | 62.58 | 62.80 | 62.80 | 1,810,254.26 | 28,828.00 |