Cotizacion histórica de REG
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/16/2025 | 70.42 | 70.67 | 69.94 | 70.36 | 70.36 | 3,338,652.36 | 0.00 |
| 06/13/2025 | 70.74 | 70.96 | 69.83 | 70.20 | 70.20 | 4,053,558.60 | 58,119.00 |
| 06/12/2025 | 70.84 | 71.06 | 70.61 | 71.02 | 71.02 | 2,180,527.06 | 0.00 |
| 06/11/2025 | 72.13 | 72.48 | 70.79 | 70.98 | 70.98 | 1,734,751.20 | 0.00 |
| 06/10/2025 | 72.47 | 73.00 | 72.15 | 72.63 | 72.63 | 3,228,694.02 | 0.00 |
| 06/09/2025 | 71.85 | 72.57 | 71.36 | 72.20 | 72.20 | 1,732,944.40 | 0.00 |
| 06/06/2025 | 71.44 | 72.08 | 70.69 | 72.05 | 72.05 | 2,625,463.89 | 41,509.00 |
| 06/05/2025 | 71.45 | 71.49 | 70.76 | 71.20 | 71.20 | 1,485,944.00 | 0.00 |
| 06/04/2025 | 71.39 | 71.84 | 71.17 | 71.68 | 71.68 | 1,778,094.08 | 0.00 |
| 06/03/2025 | 71.11 | 71.95 | 71.11 | 71.60 | 71.60 | 1,452,692.40 | 0.00 |
| 06/02/2025 | 71.60 | 72.22 | 70.95 | 71.95 | 71.95 | 1,370,431.65 | 19,055.00 |
| 05/30/2025 | 72.35 | 72.57 | 71.67 | 72.15 | 72.15 | 2,881,165.95 | 39,934.00 |
| 05/29/2025 | 71.62 | 72.48 | 71.48 | 72.38 | 72.38 | 2,057,184.36 | 0.00 |
| 05/28/2025 | 72.23 | 72.37 | 71.21 | 71.61 | 71.61 | 1,877,411.50 | 0.00 |
| 05/27/2025 | 71.67 | 72.42 | 71.23 | 72.15 | 72.15 | 3,022,579.95 | 0.00 |
| 05/23/2025 | 70.93 | 71.26 | 70.64 | 71.06 | 71.06 | 2,211,955.68 | 31,128.00 |
| 05/22/2025 | 71.31 | 71.50 | 70.52 | 71.13 | 71.13 | 2,108,079.81 | 0.00 |
| 05/21/2025 | 72.57 | 72.94 | 71.18 | 71.36 | 71.36 | 1,970,535.04 | 0.00 |
| 05/20/2025 | 73.44 | 73.87 | 72.90 | 73.10 | 73.10 | 1,665,908.14 | 0.00 |
| 05/19/2025 | 73.16 | 74.26 | 73.16 | 74.01 | 74.01 | 2,920,878.66 | 0.00 |
| 05/16/2025 | 72.90 | 73.85 | 72.57 | 73.84 | 73.84 | 1,807,381.68 | 24,505.00 |
| 05/15/2025 | 72.41 | 72.79 | 72.17 | 72.53 | 72.53 | 3,959,267.64 | 0.00 |
| 05/14/2025 | 72.21 | 72.51 | 71.54 | 72.18 | 72.18 | 2,507,677.56 | 0.00 |
| 05/13/2025 | 74.04 | 74.16 | 72.63 | 73.08 | 73.08 | 2,601,063.36 | 0.00 |
| 05/12/2025 | 72.93 | 73.84 | 72.66 | 73.81 | 73.81 | 1,723,758.74 | 0.00 |
| 05/09/2025 | 71.70 | 72.70 | 71.50 | 72.36 | 72.36 | 1,750,533.12 | 24,360.00 |
| 05/08/2025 | 72.04 | 72.64 | 71.32 | 71.86 | 71.86 | 1,972,772.58 | 0.00 |
| 05/07/2025 | 72.19 | 72.62 | 71.89 | 72.04 | 72.04 | 1,371,713.64 | 0.00 |
| 05/06/2025 | 72.48 | 72.48 | 71.53 | 72.00 | 72.00 | 2,144,376.00 | 0.00 |
| 05/05/2025 | 73.03 | 73.09 | 72.31 | 72.48 | 72.48 | 1,140,110.40 | 0.00 |
| 05/02/2025 | 73.37 | 74.30 | 72.64 | 73.02 | 73.02 | 1,046,960.76 | 14,417.00 |
| 05/01/2025 | 73.00 | 73.20 | 71.95 | 72.48 | 72.48 | 2,118,735.36 | 0.00 |
| 04/30/2025 | 72.19 | 72.28 | 69.97 | 72.18 | 72.18 | 4,304,309.94 | 0.00 |
| 04/29/2025 | 71.75 | 72.22 | 70.87 | 71.96 | 71.96 | 2,993,607.96 | 0.00 |
| 04/28/2025 | 70.91 | 71.99 | 70.91 | 71.94 | 71.94 | 2,109,352.74 | 0.00 |
| 04/25/2025 | 71.72 | 71.85 | 70.64 | 71.43 | 71.43 | 2,578,694.43 | 36,123.00 |
| 04/24/2025 | 71.77 | 72.11 | 71.42 | 71.48 | 71.48 | 1,621,124.47 | 0.00 |
| 04/23/2025 | 72.20 | 73.21 | 71.26 | 71.99 | 71.99 | 1,777,793.05 | 0.00 |
| 04/22/2025 | 71.78 | 72.74 | 71.16 | 72.34 | 72.34 | 1,540,552.64 | 0.00 |
| 04/21/2025 | 70.92 | 71.52 | 69.84 | 70.79 | 70.79 | 1,603,889.03 | 0.00 |
| 04/17/2025 | 70.60 | 72.19 | 70.55 | 71.65 | 71.65 | 1,240,476.45 | 17,414.00 |
| 04/16/2025 | 70.67 | 71.18 | 69.95 | 70.20 | 70.20 | 972,059.40 | 0.00 |
| 04/15/2025 | 70.88 | 71.08 | 70.33 | 70.34 | 70.34 | 1,740,141.26 | 0.00 |
| 04/14/2025 | 69.34 | 70.74 | 69.34 | 70.37 | 70.37 | 1,742,713.05 | 0.00 |
| 04/11/2025 | 67.75 | 69.73 | 67.23 | 69.39 | 69.39 | 1,801,017.45 | 26,131.00 |
| 04/10/2025 | 68.99 | 70.10 | 66.91 | 68.40 | 68.40 | 3,719,318.40 | 0.00 |
| 04/09/2025 | 64.12 | 69.94 | 63.45 | 69.69 | 69.69 | 3,632,312.49 | 0.00 |
| 04/08/2025 | 68.60 | 68.81 | 64.87 | 65.47 | 65.47 | 2,858,223.79 | 0.00 |
| 04/07/2025 | 67.89 | 69.54 | 66.22 | 67.62 | 67.62 | 2,517,898.32 | 0.00 |
| 04/04/2025 | 72.79 | 72.79 | 68.79 | 68.79 | 68.79 | 2,560,638.96 | 37,378.00 |
| 04/03/2025 | 74.19 | 74.56 | 70.99 | 72.07 | 72.07 | 4,226,401.01 | 0.00 |
| 04/02/2025 | 73.33 | 74.98 | 73.08 | 74.90 | 74.90 | 1,344,904.40 | 0.00 |
| 04/01/2025 | 73.65 | 74.00 | 72.70 | 73.56 | 73.56 | 1,872,396.24 | 0.00 |
| 03/31/2025 | 73.23 | 73.97 | 72.75 | 73.83 | 73.83 | 4,629,067.17 | 0.00 |
| 03/28/2025 | 72.98 | 73.04 | 71.90 | 72.88 | 72.88 | 1,596,800.80 | 493,184.00 |
| 03/27/2025 | 73.03 | 73.45 | 72.30 | 72.44 | 72.44 | 1,438,368.64 | 0.00 |
| 03/26/2025 | 72.36 | 73.05 | 72.27 | 72.83 | 72.83 | 1,103,010.35 | 0.00 |
| 03/25/2025 | 72.48 | 72.82 | 71.74 | 72.21 | 72.21 | 1,699,895.61 | 0.00 |
| 03/24/2025 | 72.12 | 72.58 | 71.74 | 72.51 | 72.51 | 2,201,258.58 | 0.00 |
| 03/21/2025 | 71.95 | 71.95 | 70.80 | 71.49 | 71.49 | 1,773,237.96 | 24,847.00 |
| 03/20/2025 | 72.18 | 72.50 | 71.61 | 72.02 | 72.02 | 2,349,652.50 | 0.00 |
| 03/19/2025 | 71.84 | 72.48 | 70.77 | 72.11 | 72.11 | 4,206,032.08 | 0.00 |
| 03/18/2025 | 71.33 | 72.05 | 71.05 | 71.40 | 71.40 | 2,112,226.20 | 0.00 |
| 03/17/2025 | 71.09 | 71.89 | 71.02 | 71.42 | 71.42 | 1,529,387.88 | 0.00 |
| 03/14/2025 | 70.98 | 71.35 | 70.54 | 71.08 | 71.08 | 1,750,416.08 | 25,290.00 |
| 03/13/2025 | 72.09 | 72.56 | 70.14 | 70.23 | 70.23 | 1,869,663.06 | 0.00 |
| 03/12/2025 | 72.92 | 73.45 | 71.58 | 71.98 | 71.98 | 1,684,691.90 | 0.00 |
| 03/11/2025 | 74.11 | 74.70 | 72.58 | 73.92 | 73.92 | 2,627,708.16 | 0.00 |
| 03/10/2025 | 73.74 | 75.20 | 73.61 | 73.98 | 73.98 | 2,592,407.16 | 0.00 |
| 03/07/2025 | 74.54 | 74.91 | 73.90 | 73.97 | 73.97 | 2,710,077.60 | 36,669.00 |
| 03/06/2025 | 76.52 | 76.79 | 74.37 | 74.37 | 74.37 | 3,145,256.04 | 0.00 |
| 03/05/2025 | 75.49 | 77.09 | 75.28 | 77.09 | 77.09 | 2,481,295.83 | 0.00 |
| 03/04/2025 | 78.17 | 78.17 | 76.30 | 76.31 | 76.31 | 2,463,897.28 | 0.00 |
| 03/03/2025 | 76.31 | 77.91 | 76.31 | 77.72 | 77.72 | 4,874,209.80 | 0.00 |
| 02/28/2025 | 76.01 | 76.88 | 75.81 | 76.75 | 76.75 | 2,487,621.00 | 32,529.00 |
| 02/27/2025 | 75.29 | 76.18 | 75.25 | 75.51 | 75.51 | 2,357,346.69 | 0.00 |
| 02/26/2025 | 75.45 | 75.79 | 74.82 | 75.22 | 75.22 | 1,911,039.32 | 0.00 |
| 02/25/2025 | 74.33 | 75.87 | 74.30 | 75.44 | 75.44 | 3,016,845.60 | 0.00 |
| 02/24/2025 | 73.45 | 74.72 | 73.20 | 74.32 | 74.32 | 2,289,056.00 | 0.00 |
| 02/21/2025 | 73.13 | 73.54 | 72.76 | 73.36 | 73.36 | 1,940,078.56 | 26,455.00 |
| 02/20/2025 | 73.24 | 73.54 | 72.79 | 73.28 | 73.28 | 1,425,076.16 | 0.00 |
| 02/19/2025 | 72.77 | 74.15 | 72.58 | 73.44 | 73.44 | 2,765,530.08 | 0.00 |
| 02/18/2025 | 71.90 | 72.89 | 71.90 | 72.84 | 72.84 | 2,578,827.36 | 0.00 |
| 02/14/2025 | 74.99 | 75.15 | 72.55 | 72.60 | 72.60 | 1,744,795.80 | 24,145.00 |
| 02/13/2025 | 74.42 | 75.01 | 74.13 | 75.01 | 75.01 | 1,071,791.88 | 0.00 |
| 02/12/2025 | 73.77 | 74.36 | 73.31 | 74.45 | 74.45 | 1,135,146.96 | 0.00 |
| 02/11/2025 | 73.29 | 74.13 | 72.96 | 74.40 | 74.40 | 949,615.38 | 0.00 |
| 02/10/2025 | 74.01 | 74.11 | 73.01 | 73.62 | 73.62 | 1,263,808.85 | 0.00 |
| 02/07/2025 | 73.04 | 74.77 | 73.04 | 74.16 | 74.16 | 2,146,116.24 | 28,939.00 |
| 02/06/2025 | 73.49 | 73.49 | 72.19 | 72.94 | 72.94 | 1,600,045.86 | 0.00 |
| 02/05/2025 | 72.18 | 73.30 | 71.87 | 73.05 | 73.05 | 998,321.56 | 0.00 |
| 02/04/2025 | 71.75 | 72.15 | 71.47 | 71.85 | 71.85 | 869,179.50 | 0.00 |
| 02/03/2025 | 71.64 | 71.96 | 70.59 | 71.92 | 71.92 | 1,978,328.50 | 0.00 |
| 01/31/2025 | 71.65 | 72.34 | 71.44 | 71.55 | 71.55 | 975,154.95 | 13,643.00 |
| 01/30/2025 | 71.95 | 72.70 | 71.47 | 71.99 | 71.99 | 1,446,799.32 | 0.00 |
| 01/29/2025 | 72.41 | 72.59 | 70.98 | 71.44 | 71.44 | 1,550,938.24 | 0.00 |
| 01/28/2025 | 72.83 | 73.98 | 72.39 | 72.53 | 72.53 | 2,069,481.60 | 0.00 |
| 01/27/2025 | 72.14 | 73.94 | 71.71 | 73.08 | 73.08 | 1,632,439.59 | 0.00 |
| 01/24/2025 | 70.84 | 72.08 | 70.84 | 71.92 | 71.92 | 923,524.72 | 13,061.00 |
| 01/23/2025 | 71.30 | 71.49 | 70.41 | 71.06 | 71.06 | 915,639.20 | 0.00 |
| 01/22/2025 | 71.35 | 71.62 | 70.62 | 71.17 | 71.17 | 789,449.04 | 0.00 |
| 01/21/2025 | 71.10 | 72.16 | 71.10 | 71.96 | 71.96 | 1,162,562.52 | 0.00 |
| 01/17/2025 | 71.93 | 71.93 | 71.20 | 71.35 | 71.35 | 1,490,002.05 | 21,129.00 |
| 01/16/2025 | 71.29 | 72.07 | 71.29 | 71.64 | 71.64 | 1,115,970.24 | 0.00 |
| 01/15/2025 | 72.09 | 72.24 | 70.59 | 71.19 | 71.19 | 1,475,344.00 | 0.00 |
| 01/14/2025 | 70.95 | 71.03 | 70.18 | 70.68 | 70.68 | 1,580,087.53 | 0.00 |
| 01/13/2025 | 68.87 | 70.59 | 68.59 | 70.86 | 70.86 | 2,743,969.65 | 0.00 |
| 01/10/2025 | 69.08 | 69.53 | 68.54 | 68.83 | 68.83 | 1,414,387.67 | 31,566.00 |
| 01/09/2025 | 69.97 | 70.50 | 69.59 | 70.14 | 70.14 | 0.00 | 0.00 |
| 01/08/2025 | 69.97 | 70.50 | 69.59 | 70.14 | 70.14 | 1,158,865.23 | 0.00 |
| 01/07/2025 | 71.02 | 71.66 | 70.08 | 70.13 | 70.13 | 1,452,685.34 | 0.00 |
| 01/06/2025 | 72.61 | 72.98 | 71.35 | 71.04 | 71.04 | 1,027,939.45 | 0.00 |
| 01/03/2025 | 72.48 | 73.14 | 72.22 | 72.99 | 72.99 | 1,160,686.98 | 15,907.00 |
| 01/02/2025 | 73.59 | 74.67 | 71.98 | 72.21 | 72.21 | 2,449,074.36 | 0.00 |
| 12/31/2024 | 74.11 | 74.21 | 73.13 | 73.80 | 73.80 | 1,707,953.40 | 23,579.00 |
| 12/30/2024 | 73.64 | 73.64 | 72.92 | 73.46 | 73.46 | 2,129,033.16 | 0.00 |
| 12/27/2024 | 74.36 | 74.85 | 73.79 | 73.86 | 73.86 | 1,600,989.36 | 21,713.00 |
| 12/26/2024 | 74.12 | 74.72 | 73.90 | 74.63 | 74.63 | 771,861.70 | 0.00 |
| 12/24/2024 | 73.26 | 74.55 | 73.26 | 74.53 | 74.53 | 1,076,213.20 | 14,849.00 |
| 12/23/2024 | 73.52 | 73.88 | 73.04 | 73.76 | 73.76 | 1,912,101.30 | 0.00 |
| 12/20/2024 | 72.77 | 74.53 | 72.35 | 74.37 | 74.37 | 1,514,619.42 | 20,386.00 |
| 12/19/2024 | 72.80 | 74.10 | 72.80 | 72.40 | 72.40 | 2,111,563.02 | 0.00 |
| 12/18/2024 | 75.44 | 76.34 | 73.95 | 73.31 | 73.31 | 2,663,585.73 | 0.00 |
| 12/17/2024 | 74.82 | 75.99 | 74.54 | 75.54 | 75.54 | 2,817,668.40 | 0.00 |
| 12/16/2024 | 74.57 | 76.42 | 74.57 | 75.31 | 75.31 | 2,243,907.96 | 0.00 |
| 12/13/2024 | 75.10 | 75.86 | 75.10 | 75.38 | 75.38 | 1,176,603.75 | 15,615.00 |
| 12/12/2024 | 74.25 | 75.61 | 74.11 | 75.38 | 75.38 | 1,093,483.20 | 0.00 |
| 12/11/2024 | 74.31 | 74.97 | 74.05 | 74.21 | 74.21 | 2,447,576.64 | 0.00 |
| 12/10/2024 | 74.55 | 74.76 | 73.82 | 74.32 | 74.32 | 2,306,947.50 | 0.00 |
| 12/09/2024 | 74.20 | 75.03 | 73.27 | 74.89 | 74.89 | 1,433,317.68 | 0.00 |
| 12/06/2024 | 74.35 | 74.71 | 74.16 | 74.26 | 74.26 | 1,010,307.30 | 13,621.00 |
| 12/05/2024 | 73.96 | 74.44 | 73.85 | 74.30 | 74.30 | 1,770,303.48 | 0.00 |
| 12/04/2024 | 74.48 | 74.60 | 73.91 | 74.36 | 74.36 | 988,079.82 | 0.00 |
| 12/03/2024 | 74.63 | 75.43 | 74.37 | 74.73 | 74.73 | 1,626,048.12 | 0.00 |
| 12/02/2024 | 75.59 | 75.59 | 74.17 | 74.61 | 74.61 | 1,198,320.63 | 0.00 |
| 11/29/2024 | 75.98 | 76.54 | 75.53 | 75.60 | 75.60 | 2,023,131.60 | 26,821.00 |
| 11/27/2024 | 75.20 | 76.14 | 75.20 | 75.97 | 75.97 | 957,297.97 | 14,144.00 |
| 11/26/2024 | 74.13 | 75.04 | 73.85 | 74.99 | 74.99 | 1,235,729.35 | 0.00 |
| 11/25/2024 | 74.41 | 74.53 | 73.69 | 74.03 | 74.03 | 2,551,348.95 | 0.00 |
| 11/22/2024 | 74.76 | 74.80 | 74.20 | 74.21 | 74.21 | 985,954.06 | 13,359.00 |
| 11/21/2024 | 74.70 | 74.83 | 74.45 | 74.47 | 74.47 | 938,486.72 | 0.00 |
| 11/20/2024 | 74.00 | 74.59 | 73.54 | 74.52 | 74.52 | 644,735.03 | 0.00 |
| 11/19/2024 | 73.32 | 74.12 | 73.12 | 74.33 | 74.33 | 996,227.84 | 0.00 |
| 11/14/2024 | 73.42 | 73.90 | 73.40 | 73.66 | 73.66 | 1,339,271.95 | 0.00 |
| 11/13/2024 | 73.98 | 74.19 | 73.77 | 73.88 | 73.88 | 2,140,382.72 | 0.00 |
| 11/12/2024 | 73.99 | 74.41 | 73.57 | 73.49 | 73.49 | 1,432,913.43 | 0.00 |
| 11/11/2024 | 74.27 | 74.64 | 73.74 | 74.01 | 74.01 | 2,031,875.43 | 0.00 |
| 11/08/2024 | 74.22 | 74.56 | 73.74 | 74.32 | 74.32 | 1,937,299.44 | 26,071.00 |
| 11/07/2024 | 72.68 | 74.03 | 72.52 | 73.85 | 73.85 | 2,012,380.02 | 0.00 |
| 11/06/2024 | 73.71 | 73.92 | 71.71 | 72.85 | 72.85 | 2,594,503.78 | 0.00 |
| 11/05/2024 | 71.69 | 73.14 | 71.65 | 73.14 | 73.14 | 1,917,486.10 | 0.00 |
| 11/04/2024 | 72.01 | 72.50 | 71.73 | 72.22 | 72.22 | 2,394,639.90 | 0.00 |
| 11/01/2024 | 71.80 | 72.68 | 71.35 | 71.41 | 71.41 | 3,123,830.45 | 43,750.00 |
| 10/31/2024 | 72.77 | 73.15 | 71.47 | 71.47 | 71.47 | 4,511,942.78 | 0.00 |
| 10/30/2024 | 72.41 | 73.18 | 72.14 | 72.73 | 72.73 | 1,051,384.88 | 0.00 |
| 10/29/2024 | 72.96 | 74.25 | 72.46 | 72.46 | 72.46 | 3,481,195.78 | 0.00 |
| 10/28/2024 | 71.37 | 72.06 | 71.37 | 71.76 | 71.76 | 2,213,150.16 | 0.00 |
| 10/25/2024 | 72.51 | 72.63 | 70.94 | 70.97 | 70.97 | 1,225,438.99 | 25,524.00 |
| 10/24/2024 | 72.03 | 72.61 | 71.82 | 71.97 | 71.97 | 1,131,440.37 | 0.00 |
| 10/23/2024 | 71.50 | 72.35 | 71.50 | 72.21 | 72.21 | 1,152,319.59 | 0.00 |
| 10/22/2024 | 71.52 | 72.36 | 71.42 | 71.88 | 71.88 | 925,239.36 | 0.00 |
| 10/21/2024 | 72.34 | 72.37 | 71.50 | 71.58 | 71.58 | 1,793,866.38 | 0.00 |
| 10/18/2024 | 72.00 | 72.62 | 71.75 | 72.57 | 72.57 | 1,789,213.35 | 24,656.00 |
| 10/17/2024 | 71.92 | 72.10 | 71.41 | 72.00 | 72.00 | 1,313,568.00 | 0.00 |
| 10/16/2024 | 71.90 | 72.58 | 71.77 | 72.21 | 72.21 | 1,601,617.80 | 0.00 |
| 10/15/2024 | 70.80 | 72.28 | 70.80 | 71.53 | 71.53 | 1,426,808.91 | 0.00 |
| 10/14/2024 | 70.04 | 70.92 | 69.71 | 70.70 | 70.70 | 1,117,554.90 | 0.00 |
| 10/11/2024 | 70.16 | 70.58 | 69.98 | 70.31 | 70.31 | 1,495,668.57 | 21,308.00 |
| 10/10/2024 | 70.67 | 70.90 | 69.48 | 69.84 | 69.84 | 1,710,311.76 | 0.00 |
| 10/09/2024 | 70.16 | 71.09 | 70.16 | 71.03 | 71.03 | 2,816,552.59 | 0.00 |
| 10/08/2024 | 70.74 | 71.23 | 69.99 | 70.19 | 70.19 | 1,321,045.99 | 0.00 |
| 10/07/2024 | 70.65 | 70.65 | 69.93 | 70.39 | 70.39 | 772,811.81 | 0.00 |
| 10/04/2024 | 70.78 | 71.09 | 70.10 | 70.90 | 70.90 | 1,066,123.30 | 15,038.00 |
| 10/03/2024 | 71.04 | 71.07 | 70.55 | 71.03 | 71.03 | 945,622.39 | 0.00 |
| 10/02/2024 | 71.53 | 71.79 | 70.73 | 71.04 | 71.04 | 2,403,993.60 | 0.00 |
| 10/01/2024 | 72.42 | 72.67 | 71.52 | 72.21 | 72.21 | 2,095,895.25 | 0.00 |
| 09/30/2024 | 71.25 | 72.30 | 71.13 | 72.24 | 72.24 | 1,811,726.03 | 0.00 |
| 09/27/2024 | 72.65 | 72.69 | 70.96 | 71.49 | 71.49 | 1,087,720.35 | 30,717.00 |
| 09/26/2024 | 72.03 | 72.26 | 70.82 | 70.95 | 70.95 | 1,746,789.00 | 0.00 |
| 09/25/2024 | 72.67 | 72.83 | 72.00 | 72.36 | 72.36 | 956,454.48 | 0.00 |
| 09/24/2024 | 71.80 | 72.93 | 71.80 | 72.51 | 72.51 | 2,011,361.20 | 0.00 |
| 09/23/2024 | 72.34 | 72.62 | 72.09 | 72.11 | 72.11 | 1,728,909.36 | 0.00 |
| 09/20/2024 | 71.83 | 72.40 | 71.61 | 71.66 | 71.66 | 1,622,955.68 | 25,573.00 |
| 09/19/2024 | 73.92 | 73.92 | 71.62 | 72.08 | 72.08 | 4,129,391.12 | 0.00 |
| 09/18/2024 | 73.49 | 74.17 | 73.04 | 73.29 | 73.29 | 2,435,280.12 | 0.00 |
| 09/17/2024 | 74.68 | 75.00 | 73.49 | 73.71 | 73.71 | 2,959,603.92 | 0.00 |
| 09/16/2024 | 74.58 | 75.21 | 74.30 | 74.78 | 74.78 | 1,776,398.90 | 0.00 |
| 09/13/2024 | 74.71 | 74.91 | 74.08 | 74.68 | 74.68 | 2,014,941.08 | 33,021.00 |
| 09/12/2024 | 74.02 | 74.96 | 73.55 | 74.30 | 74.30 | 2,252,627.40 | 0.00 |
| 09/11/2024 | 74.73 | 74.76 | 73.47 | 74.49 | 74.49 | 2,127,583.38 | 0.00 |
| 09/10/2024 | 74.70 | 75.16 | 74.40 | 75.15 | 75.15 | 2,525,566.05 | 0.00 |
| 09/09/2024 | 72.56 | 74.51 | 72.56 | 74.46 | 74.46 | 3,267,602.64 | 0.00 |
| 09/06/2024 | 73.25 | 73.62 | 72.39 | 72.63 | 72.63 | 1,963,552.05 | 27,035.00 |
| 09/05/2024 | 73.12 | 73.80 | 72.92 | 73.26 | 73.26 | 1,654,796.88 | 0.00 |
| 09/04/2024 | 72.90 | 73.71 | 72.56 | 72.94 | 72.94 | 2,103,735.48 | 0.00 |
| 09/03/2024 | 72.21 | 72.75 | 72.02 | 72.46 | 72.46 | 2,159,303.91 | 0.00 |
| 08/30/2024 | 71.98 | 72.83 | 71.81 | 72.73 | 72.73 | 2,632,971.46 | 403,388.00 |
| 08/29/2024 | 71.66 | 71.78 | 71.26 | 71.64 | 71.64 | 1,678,596.84 | 0.00 |
| 08/28/2024 | 71.38 | 71.76 | 71.26 | 71.67 | 71.67 | 2,179,341.36 | 0.00 |
| 08/27/2024 | 70.95 | 71.41 | 70.71 | 71.24 | 71.24 | 1,823,102.84 | 0.00 |
| 08/26/2024 | 71.87 | 71.97 | 71.08 | 71.22 | 71.22 | 1,952,353.86 | 0.00 |
| 08/23/2024 | 70.88 | 71.73 | 70.79 | 71.47 | 71.47 | 1,510,589.92 | 21,137.00 |
| 08/22/2024 | 70.85 | 71.03 | 70.53 | 70.70 | 70.70 | 2,435,615.00 | 0.00 |
| 08/21/2024 | 70.53 | 70.97 | 70.42 | 70.75 | 70.75 | 1,081,979.75 | 0.00 |
| 08/20/2024 | 70.74 | 70.74 | 70.14 | 70.42 | 70.42 | 894,122.74 | 0.00 |
| 08/19/2024 | 69.71 | 70.58 | 69.71 | 70.55 | 70.55 | 1,408,682.50 | 0.00 |
| 08/16/2024 | 69.86 | 70.19 | 69.53 | 69.77 | 69.77 | 980,408.04 | 14,063.00 |
| 08/15/2024 | 70.31 | 70.84 | 69.89 | 69.99 | 69.99 | 3,753,773.67 | 0.00 |
| 08/14/2024 | 69.83 | 70.62 | 69.83 | 70.29 | 70.29 | 1,469,061.00 | 0.00 |
| 08/13/2024 | 70.12 | 70.12 | 69.29 | 69.87 | 69.87 | 2,384,313.75 | 0.00 |
| 08/12/2024 | 70.07 | 70.07 | 69.32 | 69.68 | 69.68 | 1,227,691.92 | 0.00 |
| 08/09/2024 | 70.06 | 70.47 | 69.80 | 70.47 | 70.47 | 1,993,596.30 | 28,290.00 |
| 08/08/2024 | 69.08 | 70.26 | 67.21 | 69.89 | 69.89 | 2,876,183.17 | 0.00 |
| 08/07/2024 | 70.06 | 70.87 | 69.54 | 69.60 | 69.60 | 2,750,104.80 | 0.00 |
| 08/06/2024 | 68.06 | 70.59 | 68.06 | 69.75 | 69.75 | 3,264,066.00 | 0.00 |
| 08/05/2024 | 69.27 | 70.49 | 68.22 | 68.45 | 68.45 | 3,434,547.20 | 0.00 |
| 08/02/2024 | 70.00 | 70.84 | 69.54 | 70.27 | 70.27 | 4,570,993.23 | 65,175.00 |
| 08/01/2024 | 67.70 | 68.55 | 67.70 | 68.55 | 68.55 | 4,011,408.90 | 0.00 |
| 07/31/2024 | 67.86 | 68.39 | 67.23 | 67.34 | 67.34 | 3,508,211.98 | 0.00 |
| 07/30/2024 | 66.54 | 68.67 | 66.25 | 68.45 | 68.45 | 2,697,682.95 | 0.00 |
| 07/29/2024 | 65.38 | 66.46 | 65.15 | 66.24 | 66.24 | 1,330,231.68 | 0.00 |
| 07/26/2024 | 64.63 | 65.65 | 63.94 | 65.37 | 65.37 | 1,259,353.05 | 19,265.00 |
| 07/25/2024 | 65.27 | 65.63 | 64.02 | 64.17 | 64.17 | 2,407,080.87 | 0.00 |
| 07/24/2024 | 66.44 | 66.63 | 64.60 | 64.68 | 64.68 | 3,913,225.55 | 0.00 |
| 07/23/2024 | 66.89 | 66.98 | 66.36 | 66.39 | 66.39 | 1,946,156.46 | 0.00 |
| 07/22/2024 | 66.12 | 66.85 | 65.50 | 66.83 | 66.83 | 711,004.37 | 0.00 |
| 07/19/2024 | 66.36 | 66.36 | 65.80 | 66.10 | 66.10 | 910,130.90 | 13,779.00 |
| 07/18/2024 | 66.05 | 66.88 | 65.58 | 66.18 | 66.18 | 1,211,358.72 | 0.00 |
| 07/17/2024 | 65.13 | 66.47 | 65.13 | 66.35 | 66.35 | 1,344,582.75 | 0.00 |
| 07/16/2024 | 64.50 | 65.29 | 64.31 | 65.18 | 65.18 | 1,127,809.54 | 0.00 |
| 07/15/2024 | 64.05 | 64.51 | 63.88 | 64.14 | 64.14 | 1,068,572.40 | 0.00 |
| 07/12/2024 | 63.52 | 64.57 | 63.34 | 64.06 | 64.06 | 1,933,587.04 | 30,264.00 |
| 07/11/2024 | 63.00 | 63.69 | 62.93 | 63.25 | 63.25 | 3,979,500.25 | 0.00 |
| 07/10/2024 | 62.31 | 62.45 | 61.94 | 62.29 | 62.29 | 245,111.15 | 0.00 |
| 07/09/2024 | 62.12 | 62.22 | 61.63 | 62.08 | 62.08 | 2,644,980.48 | 0.00 |
| 07/08/2024 | 61.92 | 62.18 | 61.34 | 61.75 | 61.75 | 1,844,534.25 | 0.00 |
| 07/05/2024 | 61.76 | 62.07 | 61.46 | 61.97 | 61.97 | 976,568.40 | 15,785.00 |
| 07/03/2024 | 62.42 | 62.56 | 61.70 | 61.70 | 61.70 | 1,211,109.30 | 19,629.00 |
| 07/02/2024 | 62.18 | 62.22 | 61.73 | 62.00 | 62.00 | 2,742,286.83 | 0.00 |
| 07/01/2024 | 61.94 | 62.09 | 61.35 | 61.91 | 61.91 | 1,455,510.36 | 23,512.00 |
| 06/28/2024 | 62.26 | 62.48 | 61.63 | 62.23 | 62.23 | 2,913,795.29 | 46,823.00 |
| 06/27/2024 | 61.40 | 62.09 | 61.31 | 61.98 | 61.98 | 2,105,026.74 | 0.00 |
| 06/26/2024 | 60.90 | 61.53 | 60.64 | 61.37 | 61.37 | 1,404,206.97 | 0.00 |
| 06/25/2024 | 62.38 | 62.38 | 61.09 | 61.34 | 61.34 | 1,072,591.24 | 0.00 |
| 06/24/2024 | 62.15 | 62.76 | 62.07 | 62.28 | 62.28 | 885,497.04 | 0.00 |
| 06/21/2024 | 61.78 | 62.18 | 61.58 | 62.11 | 62.11 | 1,596,351.22 | 260,399.00 |
| 06/20/2024 | 61.16 | 61.79 | 60.99 | 61.67 | 61.67 | 2,236,832.57 | 0.00 |
| 06/18/2024 | 61.58 | 61.70 | 60.95 | 61.14 | 61.14 | 1,318,545.24 | 21,566.00 |
| 06/17/2024 | 61.34 | 61.61 | 61.03 | 61.51 | 61.51 | 2,177,338.51 | 0.00 |
| 06/14/2024 | 61.40 | 61.94 | 61.14 | 61.75 | 61.75 | 2,661,301.50 | 43,142.00 |
| 06/13/2024 | 60.53 | 62.00 | 60.33 | 61.63 | 61.63 | 1,801,568.16 | 0.00 |
| 06/12/2024 | 61.14 | 61.85 | 60.45 | 60.68 | 60.68 | 2,951,657.24 | 49,773.00 |
| 06/11/2024 | 60.35 | 61.16 | 60.32 | 60.58 | 60.58 | 2,027,612.60 | 0.00 |
| 06/10/2024 | 60.87 | 61.30 | 60.03 | 60.73 | 60.73 | 1,934,189.77 | 0.00 |
| 06/07/2024 | 60.84 | 61.40 | 60.82 | 61.26 | 61.26 | 1,756,385.46 | 28,680.00 |
| 06/06/2024 | 60.86 | 61.75 | 60.83 | 61.49 | 61.49 | 1,543,153.04 | 0.00 |
| 06/05/2024 | 61.49 | 61.63 | 60.95 | 61.27 | 61.27 | 1,913,217.02 | 0.00 |
| 06/04/2024 | 61.78 | 62.11 | 61.54 | 61.56 | 61.56 | 1,379,262.89 | 0.00 |
| 06/03/2024 | 61.47 | 62.14 | 61.47 | 61.91 | 61.91 | 2,302,928.18 | 0.00 |
| 05/31/2024 | 60.48 | 61.46 | 60.16 | 61.41 | 61.41 | 2,630,835.82 | 42,845.00 |
| 05/30/2024 | 59.41 | 60.15 | 59.38 | 60.09 | 60.09 | 2,050,691.43 | 0.00 |
| 05/29/2024 | 58.30 | 58.72 | 58.25 | 58.72 | 58.72 | 2,487,026.88 | 0.00 |
| 05/28/2024 | 59.68 | 60.05 | 58.87 | 58.88 | 58.88 | 2,169,139.20 | 0.00 |
| 05/24/2024 | 59.66 | 59.66 | 59.09 | 59.25 | 59.25 | 3,235,879.50 | 54,615.00 |
| 05/23/2024 | 60.01 | 60.27 | 59.26 | 59.28 | 59.28 | 3,369,771.60 | 0.00 |
| 05/22/2024 | 60.09 | 60.75 | 60.01 | 60.30 | 60.30 | 2,408,080.50 | 0.00 |
| 05/21/2024 | 59.85 | 60.18 | 59.72 | 60.17 | 60.17 | 673,181.96 | 0.00 |
| 05/20/2024 | 60.89 | 60.89 | 59.84 | 59.96 | 59.96 | 1,231,115.97 | 0.00 |
| 05/17/2024 | 60.54 | 61.29 | 60.09 | 60.88 | 60.88 | 2,763,099.68 | 150,983.00 |
| 05/16/2024 | 60.78 | 60.78 | 60.04 | 60.17 | 60.17 | 1,626,455.27 | 0.00 |
| 05/15/2024 | 60.53 | 60.59 | 60.06 | 60.54 | 60.54 | 1,955,502.54 | 0.00 |
| 05/14/2024 | 60.25 | 60.35 | 59.35 | 59.79 | 59.79 | 2,264,067.93 | 0.00 |
| 05/13/2024 | 59.90 | 59.90 | 59.53 | 59.83 | 59.83 | 2,025,424.99 | 0.00 |
| 05/10/2024 | 59.35 | 59.61 | 59.31 | 59.59 | 59.59 | 1,654,754.71 | 27,769.00 |
| 05/09/2024 | 58.99 | 59.33 | 58.60 | 59.29 | 59.29 | 1,076,824.98 | 0.00 |
| 05/08/2024 | 59.23 | 59.97 | 58.55 | 58.68 | 58.68 | 120,822.12 | 0.00 |
| 05/07/2024 | 59.40 | 60.01 | 59.20 | 59.45 | 59.45 | 3,092,232.30 | 0.00 |
| 05/06/2024 | 59.34 | 59.34 | 58.31 | 58.91 | 58.91 | 1,707,035.07 | 0.00 |
| 05/03/2024 | 60.67 | 60.93 | 58.41 | 59.00 | 59.00 | 2,702,088.99 | 45,802.00 |
| 05/02/2024 | 59.22 | 60.17 | 59.19 | 59.86 | 59.86 | 2,503,883.94 | 0.00 |
| 05/01/2024 | 59.21 | 59.98 | 58.56 | 59.13 | 59.13 | 2,793,123.81 | 0.00 |
| 04/30/2024 | 58.56 | 59.74 | 58.48 | 59.26 | 59.26 | 1,609,027.52 | 0.00 |
| 04/29/2024 | 58.43 | 59.11 | 58.42 | 59.00 | 59.00 | 2,760,669.00 | 0.00 |
| 04/26/2024 | 59.06 | 59.37 | 58.26 | 58.27 | 58.27 | 2,378,756.21 | 40,823.00 |
| 04/25/2024 | 59.30 | 59.45 | 58.74 | 59.07 | 59.07 | 3,500,842.62 | 0.00 |
| 04/24/2024 | 60.10 | 60.14 | 59.57 | 59.68 | 59.68 | 1,704,580.16 | 0.00 |
| 04/23/2024 | 59.18 | 60.21 | 59.18 | 60.06 | 60.06 | 2,230,262.54 | 0.00 |
| 04/22/2024 | 58.55 | 59.34 | 58.35 | 59.19 | 59.19 | 2,387,724.60 | 0.00 |
| 04/19/2024 | 58.06 | 58.59 | 57.79 | 58.40 | 58.40 | 3,432,168.00 | 58,770.00 |
| 04/18/2024 | 57.21 | 57.92 | 56.95 | 57.78 | 57.78 | 2,015,308.62 | 0.00 |
| 04/17/2024 | 57.05 | 57.55 | 56.98 | 57.39 | 57.39 | 2,127,676.86 | 0.00 |
| 04/16/2024 | 57.61 | 57.61 | 56.53 | 57.00 | 57.00 | 1,898,503.45 | 0.00 |
| 04/15/2024 | 58.79 | 58.79 | 57.51 | 57.93 | 57.93 | 3,589,496.40 | 0.00 |
| 04/12/2024 | 58.00 | 58.56 | 57.87 | 58.51 | 58.51 | 2,529,288.16 | 43,232.00 |
| 04/11/2024 | 58.60 | 58.98 | 57.69 | 58.17 | 58.17 | 1,456,809.48 | 0.00 |
| 04/10/2024 | 58.73 | 59.22 | 58.20 | 58.45 | 58.45 | 137,883.55 | 0.00 |
| 04/09/2024 | 59.33 | 60.30 | 59.13 | 60.18 | 60.18 | 2,060,632.70 | 0.00 |
| 04/08/2024 | 59.09 | 59.58 | 58.58 | 59.18 | 59.18 | 2,026,678.28 | 0.00 |
| 04/05/2024 | 58.88 | 59.28 | 58.33 | 58.81 | 58.81 | 1,473,308.12 | 25,052.00 |
| 04/04/2024 | 60.04 | 60.39 | 58.84 | 59.10 | 59.10 | 1,345,470.60 | 0.00 |
| 04/03/2024 | 59.41 | 59.75 | 59.27 | 59.75 | 59.75 | 2,587,593.25 | 0.00 |
| 04/02/2024 | 60.70 | 60.70 | 59.82 | 60.08 | 60.08 | 0.00 | 0.00 |
| 04/01/2024 | 60.70 | 60.70 | 59.82 | 60.08 | 60.08 | 612,095.04 | 0.00 |
| 03/28/2024 | 60.43 | 60.80 | 60.28 | 60.62 | 60.62 | 2,979,894.02 | 49,161.00 |
| 03/27/2024 | 59.39 | 60.17 | 59.31 | 60.14 | 60.14 | 2,365,667.04 | 0.00 |
| 03/26/2024 | 59.29 | 59.29 | 58.91 | 58.91 | 58.91 | 1,464,620.42 | 0.00 |
| 03/25/2024 | 59.63 | 59.69 | 59.05 | 59.08 | 59.08 | 1,807,788.92 | 0.00 |
| 03/22/2024 | 60.86 | 60.86 | 59.24 | 59.37 | 59.37 | 1,439,188.17 | 24,241.00 |
| 03/21/2024 | 60.43 | 60.89 | 60.41 | 60.82 | 60.82 | 2,926,962.50 | 0.00 |
| 03/20/2024 | 58.84 | 60.42 | 58.76 | 60.24 | 60.24 | 2,731,402.08 | 0.00 |
| 03/19/2024 | 59.54 | 59.82 | 59.05 | 59.24 | 59.24 | 1,439,295.04 | 0.00 |
| 03/18/2024 | 59.26 | 59.66 | 59.12 | 59.33 | 59.33 | 1,558,527.08 | 0.00 |
| 03/15/2024 | 58.52 | 59.49 | 58.52 | 59.05 | 59.05 | 3,655,903.60 | 61,912.00 |
| 03/14/2024 | 60.31 | 60.37 | 58.82 | 59.25 | 59.25 | 3,051,019.50 | 0.00 |
| 03/13/2024 | 60.75 | 61.28 | 60.53 | 60.65 | 60.65 | 1,949,836.85 | 0.00 |
| 03/12/2024 | 61.00 | 61.14 | 60.53 | 60.71 | 60.71 | 2,491,720.53 | 0.00 |
| 03/11/2024 | 61.62 | 62.09 | 61.42 | 61.94 | 61.94 | 3,450,181.88 | 0.00 |
| 03/08/2024 | 62.21 | 62.21 | 61.31 | 61.69 | 61.69 | 1,741,447.01 | 28,229.00 |
| 03/07/2024 | 61.51 | 61.72 | 61.03 | 61.44 | 61.44 | 1,882,214.40 | 0.00 |
| 03/06/2024 | 62.08 | 62.19 | 61.16 | 61.36 | 61.36 | 2,095,773.24 | 0.00 |
| 03/05/2024 | 62.77 | 63.02 | 61.94 | 61.97 | 61.97 | 2,133,337.48 | 0.00 |
| 03/04/2024 | 61.84 | 62.78 | 61.64 | 62.86 | 62.86 | 2,125,555.68 | 0.00 |
| 03/01/2024 | 61.95 | 62.19 | 61.24 | 61.59 | 61.59 | 1,557,118.38 | 25,282.00 |
| 02/29/2024 | 61.18 | 62.13 | 61.10 | 61.97 | 61.97 | 3,465,367.98 | 0.00 |
| 02/28/2024 | 60.01 | 61.00 | 60.01 | 60.98 | 60.98 | 1,816,262.37 | 0.00 |
| 02/27/2024 | 60.50 | 61.10 | 60.39 | 60.53 | 60.53 | 2,246,415.60 | 0.00 |
| 02/26/2024 | 60.57 | 60.80 | 60.08 | 60.26 | 60.26 | 2,220,581.00 | 0.00 |
| 02/23/2024 | 60.91 | 61.10 | 60.75 | 60.83 | 60.83 | 1,466,976.28 | 24,116.00 |
| 02/22/2024 | 61.20 | 61.23 | 60.69 | 61.09 | 61.09 | 2,494,451.43 | 0.00 |
| 02/21/2024 | 60.98 | 61.41 | 60.69 | 61.27 | 61.27 | 1,952,539.52 | 0.00 |
| 02/20/2024 | 60.71 | 61.29 | 60.44 | 60.61 | 60.61 | 2,041,371.44 | 0.00 |
| 02/16/2024 | 60.72 | 61.18 | 60.37 | 60.82 | 60.82 | 1,908,349.14 | 31,377.00 |
| 02/15/2024 | 60.94 | 61.40 | 60.94 | 61.07 | 61.07 | 1,979,400.84 | 32,412.00 |
| 02/14/2024 | 60.46 | 60.91 | 59.69 | 60.19 | 60.19 | 2,652,272.35 | 44,065.00 |
| 02/13/2024 | 59.55 | 60.33 | 58.81 | 60.18 | 60.18 | 806,111.10 | 13,395.00 |
| 02/12/2024 | 61.42 | 61.66 | 60.37 | 60.62 | 60.62 | 232,598.94 | 3,837.00 |
| 02/09/2024 | 60.10 | 62.04 | 60.01 | 61.06 | 61.06 | 1,173,634.26 | 19,221.00 |
| 02/08/2024 | 61.71 | 62.49 | 61.61 | 62.10 | 62.10 | 3,536,160.30 | 56,943.00 |
| 02/07/2024 | 62.25 | 62.42 | 61.83 | 62.03 | 62.03 | 1,945,881.10 | 31,370.00 |
| 02/06/2024 | 61.21 | 62.66 | 61.11 | 62.07 | 62.07 | 1,534,308.33 | 24,719.00 |
| 02/05/2024 | 61.83 | 61.92 | 61.15 | 61.68 | 61.68 | 2,091,445.44 | 33,908.00 |
| 02/02/2024 | 62.97 | 63.00 | 61.84 | 62.77 | 62.77 | 2,034,375.70 | 32,410.00 |
| 02/01/2024 | 62.67 | 63.51 | 62.11 | 63.46 | 63.46 | 2,207,329.18 | 34,783.00 |
| 01/31/2024 | 63.36 | 63.74 | 62.53 | 62.58 | 62.58 | 2,335,735.92 | 37,324.00 |
| 01/30/2024 | 63.53 | 63.61 | 63.01 | 63.16 | 63.16 | 1,546,914.72 | 24,492.00 |
| 01/29/2024 | 63.40 | 63.57 | 62.90 | 63.60 | 63.60 | 1,535,616.90 | 0.00 |
| 01/26/2024 | 64.25 | 64.27 | 63.53 | 63.62 | 63.62 | 2,254,565.56 | 35,438.00 |
| 01/25/2024 | 63.56 | 63.83 | 62.82 | 63.82 | 63.82 | 2,945,420.64 | 46,152.00 |
| 01/24/2024 | 63.63 | 63.85 | 62.08 | 62.18 | 62.18 | 2,612,617.06 | 42,017.00 |
| 01/23/2024 | 63.30 | 63.37 | 62.67 | 63.11 | 63.11 | 2,149,589.71 | 34,061.00 |
| 01/22/2024 | 63.06 | 63.77 | 62.83 | 63.09 | 63.09 | 1,842,543.45 | 29,205.00 |
| 01/19/2024 | 62.63 | 62.95 | 61.81 | 62.85 | 62.85 | 1,266,113.25 | 20,145.00 |
| 01/18/2024 | 62.39 | 62.40 | 61.62 | 62.34 | 62.34 | 2,115,881.94 | 33,941.00 |
| 01/17/2024 | 62.75 | 63.57 | 62.14 | 62.47 | 62.47 | 2,648,478.12 | 42,396.00 |
| 01/16/2024 | 63.66 | 63.92 | 63.06 | 63.28 | 63.28 | 3,452,113.84 | 54,553.00 |
| 01/12/2024 | 64.88 | 65.07 | 63.83 | 63.91 | 63.91 | 3,899,468.65 | 61,015.00 |
| 01/11/2024 | 64.10 | 64.41 | 63.76 | 64.12 | 64.12 | 2,243,302.32 | 34,986.00 |
| 01/10/2024 | 64.39 | 64.85 | 64.35 | 64.59 | 64.59 | 824,426.76 | 12,764.00 |
| 01/09/2024 | 64.29 | 64.71 | 64.00 | 64.54 | 64.54 | 2,850,215.48 | 44,162.00 |
| 01/08/2024 | 65.24 | 65.24 | 64.56 | 65.02 | 65.02 | 241,874.40 | 3,720.00 |
| 01/05/2024 | 65.35 | 65.68 | 64.58 | 64.91 | 64.91 | 3,234,984.58 | 49,838.00 |
| 01/04/2024 | 65.46 | 65.99 | 65.23 | 65.66 | 65.66 | 2,950,207.43 | 44,935.00 |
| 01/03/2024 | 67.36 | 67.36 | 65.63 | 65.94 | 65.94 | 1,238,419.14 | 18,781.00 |
| 01/02/2024 | 66.86 | 67.71 | 66.61 | 67.52 | 67.52 | 1,336,693.44 | 19,797.00 |
| 12/29/2023 | 67.43 | 67.57 | 67.01 | 67.15 | 67.15 | 897,728.35 | 13,369.00 |
| 12/28/2023 | 67.00 | 67.52 | 67.00 | 67.42 | 67.42 | 1,099,957.30 | 16,315.00 |
| 12/27/2023 | 67.28 | 67.28 | 66.77 | 66.93 | 66.93 | 1,384,982.49 | 20,693.00 |
| 12/26/2023 | 66.56 | 67.30 | 66.56 | 67.22 | 67.22 | 1,164,922.60 | 17,330.00 |
| 12/22/2023 | 66.63 | 67.42 | 66.53 | 66.79 | 66.79 | 2,487,927.50 | 37,250.00 |
| 12/21/2023 | 66.84 | 66.84 | 65.88 | 66.34 | 66.34 | 1,598,395.96 | 24,094.00 |
| 12/20/2023 | 66.38 | 66.97 | 65.75 | 65.94 | 65.94 | 2,258,181.24 | 34,246.00 |
| 12/19/2023 | 66.95 | 67.13 | 66.38 | 66.47 | 66.47 | 3,134,326.38 | 47,154.00 |
| 12/18/2023 | 67.31 | 67.31 | 66.66 | 66.96 | 66.96 | 1,803,500.64 | 26,934.00 |
| 12/15/2023 | 67.58 | 67.80 | 66.45 | 66.88 | 66.88 | 3,671,845.76 | 54,902.00 |
| 12/14/2023 | 67.59 | 68.44 | 67.45 | 67.67 | 67.67 | 3,310,551.74 | 48,922.00 |
| 12/13/2023 | 63.97 | 66.97 | 63.60 | 66.87 | 66.87 | 3,342,764.43 | 49,989.00 |
| 12/12/2023 | 64.64 | 64.80 | 63.92 | 64.34 | 64.34 | 1,759,304.91 | 27,346.00 |
| 12/11/2023 | 63.96 | 64.36 | 63.67 | 64.22 | 64.22 | 1,362,619.96 | 21,218.00 |
| 12/08/2023 | 63.24 | 63.88 | 62.64 | 63.88 | 63.88 | 1,673,528.24 | 26,198.00 |
| 12/07/2023 | 63.90 | 64.28 | 63.35 | 63.63 | 63.63 | 1,415,958.39 | 22,253.00 |
| 12/06/2023 | 64.76 | 65.05 | 63.82 | 63.82 | 63.82 | 2,691,672.32 | 42,176.00 |
| 12/05/2023 | 64.96 | 64.96 | 64.22 | 64.54 | 64.54 | 2,048,241.44 | 31,736.00 |
| 12/04/2023 | 63.59 | 65.10 | 63.46 | 64.96 | 64.96 | 2,096,194.24 | 32,269.00 |
| 12/01/2023 | 62.75 | 64.27 | 62.42 | 63.68 | 63.68 | 2,385,452.80 | 37,460.00 |
| 11/30/2023 | 62.05 | 62.54 | 61.74 | 62.45 | 62.45 | 1,149,204.90 | 18,402.00 |
| 11/29/2023 | 62.20 | 62.84 | 61.49 | 61.49 | 61.49 | 1,951,016.21 | 31,729.00 |
| 11/28/2023 | 61.59 | 61.95 | 61.28 | 61.75 | 61.75 | 1,051,293.75 | 17,025.00 |
| 11/27/2023 | 61.34 | 62.15 | 60.90 | 61.93 | 61.93 | 1,330,318.33 | 21,481.00 |
| 11/24/2023 | 61.10 | 61.41 | 61.00 | 61.30 | 61.30 | 581,062.70 | 9,479.00 |
| 11/22/2023 | 61.53 | 61.57 | 60.93 | 61.23 | 61.23 | 1,239,601.35 | 20,245.00 |
| 11/21/2023 | 61.43 | 61.57 | 60.96 | 61.06 | 61.06 | 1,439,489.50 | 23,575.00 |
| 11/20/2023 | 61.75 | 61.75 | 61.17 | 61.65 | 61.65 | 1,315,919.25 | 21,345.00 |
| 11/17/2023 | 61.95 | 61.95 | 61.23 | 61.82 | 61.82 | 1,509,149.84 | 24,412.00 |
| 11/16/2023 | 62.22 | 62.22 | 61.17 | 61.61 | 61.61 | 1,089,634.46 | 17,686.00 |
| 11/15/2023 | 62.15 | 62.59 | 61.73 | 62.23 | 62.23 | 1,618,726.76 | 26,012.00 |
| 11/14/2023 | 61.28 | 63.43 | 61.28 | 62.67 | 62.67 | 2,185,741.59 | 34,877.00 |
| 11/13/2023 | 60.15 | 60.32 | 59.57 | 59.75 | 59.75 | 1,139,074.00 | 19,064.00 |
| 11/10/2023 | 59.98 | 60.56 | 59.46 | 60.56 | 60.56 | 1,198,482.40 | 19,790.00 |
| 11/09/2023 | 60.95 | 60.95 | 59.19 | 59.31 | 59.31 | 1,645,852.50 | 27,750.00 |
| 11/08/2023 | 60.30 | 60.56 | 60.09 | 60.50 | 60.50 | 1,066,796.50 | 17,633.00 |
| 11/07/2023 | 61.38 | 61.95 | 60.08 | 60.26 | 60.26 | 2,191,174.12 | 36,362.00 |
| 11/06/2023 | 62.74 | 62.33 | 0.00 | 60.79 | 60.79 | 2,010,386.09 | 33,071.00 |
| 11/03/2023 | 62.74 | 63.90 | 62.64 | 62.70 | 62.70 | 4,085,406.60 | 65,158.00 |
| 11/02/2023 | 61.48 | 62.30 | 61.00 | 62.12 | 62.12 | 541,313.68 | 8,714.00 |
| 11/01/2023 | 60.26 | 60.80 | 59.96 | 60.65 | 60.65 | 3,142,260.03 | 51,814.00 |
| 10/31/2023 | 58.57 | 60.28 | 58.31 | 60.26 | 60.26 | 3,268,803.70 | 54,245.00 |
| 10/30/2023 | 58.21 | 58.69 | 57.54 | 58.21 | 58.21 | 3,135,074.18 | 53,858.00 |
| 10/27/2023 | 59.08 | 59.08 | 57.40 | 57.64 | 57.64 | 1,798,713.84 | 31,206.00 |
| 10/26/2023 | 58.06 | 59.19 | 58.06 | 58.90 | 58.90 | 2,924,385.00 | 49,650.00 |
| 10/25/2023 | 58.63 | 59.16 | 57.74 | 57.80 | 57.80 | 2,255,681.06 | 39,029.00 |
| 10/24/2023 | 58.33 | 59.53 | 58.33 | 59.19 | 59.19 | 1,232,394.99 | 20,821.00 |
| 10/23/2023 | 58.68 | 59.29 | 58.16 | 58.17 | 58.17 | 2,597,290.50 | 44,650.00 |
| 10/20/2023 | 59.44 | 59.81 | 59.11 | 59.16 | 59.16 | 239,598.00 | 4,050.00 |
| 10/19/2023 | 59.34 | 60.45 | 59.09 | 59.22 | 59.22 | 3,676,851.36 | 62,088.00 |
| 10/18/2023 | 60.42 | 60.58 | 59.60 | 59.71 | 59.71 | 2,452,588.25 | 41,075.00 |
| 10/17/2023 | 59.22 | 60.86 | 59.22 | 60.72 | 60.72 | 2,121,503.53 | 34,942.00 |
| 10/16/2023 | 59.43 | 59.94 | 59.09 | 59.63 | 59.63 | 1,342,569.45 | 22,515.00 |
| 10/13/2023 | 59.08 | 59.08 | 58.25 | 58.87 | 58.87 | 2,417,908.64 | 41,072.00 |
| 10/12/2023 | 59.76 | 59.76 | 58.77 | 59.04 | 59.04 | 1,753,842.24 | 29,706.00 |
| 10/11/2023 | 59.37 | 60.18 | 59.27 | 59.95 | 59.95 | 2,009,164.30 | 33,514.00 |
| 10/10/2023 | 58.54 | 59.49 | 58.50 | 58.90 | 58.90 | 2,523,393.80 | 42,842.00 |
| 10/09/2023 | 57.54 | 58.95 | 57.51 | 58.66 | 58.66 | 2,693,320.29 | 45,918.00 |
| 10/06/2023 | 57.86 | 58.36 | 57.21 | 58.01 | 58.01 | 3,664,665.73 | 63,173.00 |
| 10/05/2023 | 57.36 | 58.24 | 57.22 | 58.06 | 58.06 | 2,888,659.18 | 49,753.00 |
| 10/04/2023 | 57.22 | 57.53 | 56.48 | 57.47 | 57.47 | 1,692,836.32 | 29,456.00 |
| 10/03/2023 | 57.90 | 57.90 | 56.32 | 56.96 | 56.96 | 2,555,624.32 | 44,867.00 |
| 10/02/2023 | 59.31 | 59.50 | 57.70 | 58.07 | 58.07 | 1,707,025.72 | 29,396.00 |
| 09/28/2023 | 59.43 | 60.25 | 59.43 | 60.10 | 60.10 | 2,395,886.50 | 39,865.00 |
| 09/27/2023 | 59.32 | 60.17 | 58.83 | 59.10 | 59.10 | 2,607,314.70 | 44,117.00 |
| 09/26/2023 | 60.23 | 60.57 | 59.08 | 59.28 | 59.28 | 1,367,530.32 | 23,069.00 |
| 09/25/2023 | 60.56 | 60.96 | 60.31 | 60.71 | 60.71 | 1,124,288.49 | 18,519.00 |
| 09/22/2023 | 61.33 | 61.83 | 60.74 | 60.81 | 60.81 | 1,318,056.75 | 21,675.00 |
| 09/21/2023 | 62.15 | 62.29 | 61.36 | 61.36 | 61.36 | 1,093,189.76 | 17,816.00 |
| 09/20/2023 | 63.16 | 63.40 | 62.43 | 62.47 | 62.47 | 966,161.02 | 15,466.00 |
| 09/19/2023 | 62.46 | 62.76 | 62.20 | 62.37 | 62.37 | 1,789,875.50 | 28,700.00 |
| 09/18/2023 | 63.57 | 63.73 | 62.41 | 62.48 | 62.48 | 1,695,144.88 | 27,131.00 |
| 09/15/2023 | 64.16 | 64.20 | 63.45 | 63.70 | 63.70 | 3,038,298.90 | 47,697.00 |
| 09/14/2023 | 63.28 | 64.38 | 63.28 | 64.16 | 64.16 | 1,583,789.60 | 24,685.00 |
| 09/13/2023 | 64.26 | 64.26 | 63.11 | 63.11 | 63.11 | 335,682.09 | 5,319.00 |
| 09/12/2023 | 63.69 | 64.37 | 63.60 | 64.30 | 64.30 | 1,141,517.90 | 17,753.00 |
| 09/11/2023 | 64.18 | 64.39 | 63.44 | 63.86 | 63.86 | 1,964,780.62 | 30,767.00 |
| 09/08/2023 | 63.87 | 64.65 | 63.83 | 64.06 | 64.06 | 3,359,178.28 | 52,438.00 |
| 09/07/2023 | 63.62 | 64.30 | 63.40 | 63.89 | 63.89 | 39,289.28 | 615.00 |
| 09/06/2023 | 62.71 | 63.63 | 62.50 | 63.63 | 63.63 | 3,315,632.04 | 52,108.00 |
| 09/05/2023 | 63.09 | 63.25 | 62.04 | 62.50 | 62.50 | 2,905,062.50 | 46,481.00 |
| 09/01/2023 | 62.33 | 62.91 | 62.33 | 62.40 | 62.40 | 1,767,480.00 | 28,325.00 |
| 08/31/2023 | 62.18 | 62.34 | 61.79 | 62.23 | 62.23 | 2,443,772.10 | 39,270.00 |
| 08/30/2023 | 62.28 | 62.53 | 61.90 | 62.23 | 62.23 | 1,280,444.48 | 20,576.00 |
| 08/29/2023 | 61.77 | 62.29 | 61.36 | 62.23 | 62.23 | 1,919,110.97 | 30,839.00 |
| 08/28/2023 | 61.41 | 62.18 | 61.40 | 61.76 | 61.76 | 1,389,672.77 | 22,503.00 |
| 08/25/2023 | 61.37 | 61.86 | 61.17 | 61.17 | 61.17 | 1,975,179.30 | 32,290.00 |
| 08/24/2023 | 61.38 | 62.31 | 61.24 | 61.47 | 61.47 | 2,669,519.16 | 43,428.00 |
| 08/23/2023 | 60.33 | 61.22 | 60.23 | 61.20 | 61.20 | 1,970,089.20 | 32,191.00 |
| 08/22/2023 | 60.71 | 60.72 | 59.98 | 60.22 | 60.22 | 1,837,553.08 | 30,514.00 |
| 08/21/2023 | 61.09 | 61.17 | 60.06 | 60.41 | 60.41 | 3,476,957.96 | 57,556.00 |
| 08/18/2023 | 60.59 | 61.85 | 60.59 | 61.22 | 61.22 | 2,681,864.54 | 43,807.00 |
| 08/17/2023 | 62.30 | 62.57 | 60.85 | 61.05 | 61.05 | 721,000.50 | 11,810.00 |
| 08/16/2023 | 63.14 | 63.34 | 62.15 | 62.15 | 62.15 | 128,526.20 | 2,068.00 |
| 08/14/2023 | 64.89 | 64.89 | 63.95 | 64.17 | 64.17 | 2,308,066.56 | 35,968.00 |
| 08/11/2023 | 64.76 | 65.08 | 64.57 | 64.86 | 64.86 | 2,636,494.14 | 40,649.00 |
| 08/10/2023 | 65.98 | 66.35 | 65.25 | 65.44 | 65.44 | 1,196,112.32 | 18,278.00 |
| 08/09/2023 | 65.12 | 66.14 | 64.77 | 65.71 | 65.71 | 3,217,030.18 | 48,958.00 |
| 08/08/2023 | 65.76 | 65.97 | 65.05 | 65.55 | 65.55 | 2,823,435.15 | 43,073.00 |
| 08/07/2023 | 66.58 | 66.78 | 65.89 | 66.62 | 66.62 | 2,892,423.30 | 43,420.00 |
| 08/03/2023 | 65.58 | 66.11 | 64.84 | 66.00 | 66.00 | 4,190,604.00 | 63,494.00 |
| 08/02/2023 | 65.49 | 65.79 | 64.81 | 65.73 | 65.73 | 2,204,387.01 | 33,537.00 |
| 08/01/2023 | 65.24 | 65.83 | 65.07 | 65.73 | 65.73 | 3,945,311.79 | 60,023.00 |
| 07/31/2023 | 64.88 | 65.82 | 64.64 | 65.55 | 65.55 | 2,122,509.00 | 32,380.00 |
| 07/28/2023 | 65.24 | 65.27 | 64.47 | 64.89 | 64.89 | 1,234,078.02 | 19,018.00 |
| 07/27/2023 | 65.97 | 66.32 | 64.47 | 64.57 | 64.57 | 1,752,946.36 | 27,148.00 |
| 07/26/2023 | 65.47 | 66.03 | 65.24 | 65.93 | 65.93 | 2,191,381.34 | 33,238.00 |
| 07/25/2023 | 65.86 | 66.02 | 65.08 | 65.35 | 65.35 | 1,482,922.20 | 22,692.00 |
| 07/24/2023 | 65.67 | 66.16 | 65.49 | 65.72 | 65.72 | 1,502,293.48 | 22,859.00 |
| 07/21/2023 | 65.62 | 66.43 | 65.29 | 65.82 | 65.82 | 1,945,836.66 | 29,563.00 |
| 07/20/2023 | 64.79 | 65.48 | 64.14 | 65.45 | 65.45 | 1,889,672.40 | 28,872.00 |
| 07/19/2023 | 63.94 | 64.74 | 63.94 | 64.72 | 64.72 | 1,305,014.08 | 20,164.00 |
| 07/18/2023 | 63.84 | 63.85 | 62.98 | 63.70 | 63.70 | 1,989,194.85 | 31,230.00 |
| 07/17/2023 | 63.11 | 64.00 | 63.00 | 63.88 | 63.88 | 1,490,767.56 | 23,337.00 |
| 07/14/2023 | 63.34 | 63.39 | 62.73 | 63.33 | 63.33 | 910,875.39 | 14,383.00 |
| 07/13/2023 | 63.05 | 63.51 | 62.71 | 63.43 | 63.43 | 1,674,102.88 | 26,395.00 |
| 07/12/2023 | 63.38 | 63.79 | 63.09 | 63.09 | 63.09 | 1,783,680.48 | 28,272.00 |
| 07/11/2023 | 61.67 | 62.81 | 61.53 | 62.80 | 62.80 | 2,216,023.60 | 35,287.00 |
| 07/10/2023 | 61.37 | 61.49 | 60.78 | 61.38 | 61.38 | 3,270,449.16 | 53,282.00 |
| 07/07/2023 | 61.90 | 62.04 | 61.28 | 61.28 | 61.28 | 2,848,416.96 | 46,482.00 |
| 07/06/2023 | 61.39 | 62.07 | 60.60 | 62.03 | 62.03 | 41,498.07 | 669.00 |
| 07/05/2023 | 62.21 | 62.97 | 61.51 | 62.30 | 62.30 | 1,681,414.70 | 26,989.00 |
| 07/03/2023 | 61.65 | 62.65 | 61.64 | 62.34 | 62.34 | 749,700.84 | 12,026.00 |
| 06/30/2023 | 62.15 | 62.29 | 60.89 | 61.82 | 61.82 | 2,079,995.72 | 33,646.00 |
| 06/29/2023 | 60.09 | 61.69 | 60.09 | 61.68 | 61.68 | 1,565,928.25 | 25,390.00 |
| 06/28/2023 | 60.35 | 60.49 | 59.69 | 60.31 | 60.31 | 2,484,711.69 | 41,199.00 |
| 06/27/2023 | 59.59 | 60.46 | 59.35 | 60.34 | 60.34 | 1,853,282.76 | 30,714.00 |
| 06/26/2023 | 58.22 | 59.51 | 57.86 | 59.47 | 59.47 | 1,232,396.81 | 20,723.00 |
| 06/23/2023 | 58.65 | 58.76 | 57.76 | 58.02 | 58.02 | 3,132,267.72 | 53,986.00 |
| 06/22/2023 | 59.70 | 59.82 | 58.38 | 58.88 | 58.88 | 1,591,349.76 | 27,027.00 |
| 06/21/2023 | 60.39 | 60.78 | 59.43 | 59.63 | 59.63 | 1,958,547.35 | 32,845.00 |
| 06/20/2023 | 61.24 | 61.24 | 60.02 | 60.62 | 60.62 | 1,918,222.29 | 31,646.00 |
| 06/16/2023 | 61.21 | 61.61 | 60.77 | 61.22 | 61.22 | 1,762,379.85 | 28,790.00 |
| 06/15/2023 | 60.83 | 60.83 | 60.10 | 60.78 | 60.78 | 1,198,581.60 | 19,720.00 |
| 06/14/2023 | 60.72 | 61.10 | 60.36 | 60.86 | 60.86 | 1,426,867.19 | 23,447.00 |
| 06/13/2023 | 60.24 | 61.06 | 60.10 | 60.41 | 60.41 | 1,842,835.74 | 30,508.00 |