Date Open High Low Close Adj Close

5/3/2022 63,720,001 63,939,999.00 62,669,998.00 63,080,002.00 59,373,299.00

5/4/2022 63,000,000 65,120,003.00 62,939,999.00 65,029,999.00 61,208,710.00
5/5/2022 ### 65,029,999.00 64,010,002.00 64,510,002.00 60,719,269.00
5/6/2022 ### 65,309,998.00 64,070,000.00 64,739,998.00 60,935,757.00
5/9/2022 ### 65,360,001.00 64,040,001.00 64,610,001.00 60,813,389.00
5/10/2022 ### 65,320,000.00 63,849,998.00 64,010,002.00 60,248,653.00
5/11/2022 ### 65,199,997.00 63,959,999.00 64,309,998.00 60,531,017.00
5/12/2022 ### 64,529,999.00 63,209,999.00 64,510,002.00 60,719,269.00
5/13/2022 ### 65,800,003.00 64,120,003.00 65,720,001.00 61,858,170.00
5/16/2022 ### 66,379,997.00 65,440,002.00 65,959,999.00 62,084,057.00
5/17/2022 ### 66,099,998.00 65,010,002.00 65,779,999.00 61,914,639.00
5/18/2022 ### 65,519,997.00 60,959,999.00 61,200,001.00 57,603,767.00
5/19/2022 ### 60,959,999.00 59,660,000.00 60,000,000.00 56,474,285.00
5/20/2022 ### 61,240,002.00 59,660,000.00 60,980,000.00 57,396,694.00
5/23/2022 ### 63,099,998.00 61,590,000.00 62,860,001.00 59,166,225.00
5/24/2022 ### 64,190,002.00 62,750,000.00 64,019,997.00 60,258,057.00
5/25/2022 ### 64,470,001.00 63,599,998.00 64,070,000.00 60,305,122.00
5/26/2022 ### 65,099,998.00 63,959,999.00 64,300,003.00 60,521,610.00
5/27/2022 ### 64,830,002.00 64,139,999.00 64,680,000.00 60,879,280.00
5/31/2022 ### 64,320,000.00 63,049,999.00 63,380,001.00 59,655,666.00
6/1/2022 ### 63,680,000.00 62,130,001.00 63,070,000.00 59,363,880.00
6/2/2022 ### 63,740,002.00 62,110,001.00 63,730,000.00 59,985,100.00
6/3/2022 ### 63,630,001.00 62,810,001.00 62,970,001.00 59,269,760.00
6/6/2022 ### 63,770,000.00 62,660,000.00 62,869,999.00 59,175,640.00
6/7/2022 ### 63,369,999.00 62,220,001.00 63,250,000.00 59,533,310.00
6/8/2022 ,62.990002, 63,209,999.00 62,560,001.00 62,889,999.00 59,194,462.00
6/9/2022 ,62.869999, 63,349,998.00 61,779,999.00 61,799,999.00 58,168,510.00
6/10/2022 ,61.009998, 61,889,999.00 60,459,999.00 61,410,000.00 57,801,426.00
6/13/2022 ,60.750000, 62,290,001.00 60,669,998.00 61,340,000.00 57,735,550.00
6/14/2022 ,60.730000, 60,889,999.00 58,660,000.00 59,230,000.00 56,152,313.00
6/15/2022 ,60.000000, 60,639,999.00 58,970,001.00 59,669,998.00 56,569,454.00
6/16/2022 ,58.639999, 59,520,000.00 58,250,000.00 59,070,000.00 56,000,633.00
6/17/2022 ,59.700001, 60,130,001.00 59,130,001.00 59,430,000.00 56,341,927.00
6/21/2022 ,59.490002, 60,880,001.00 59,009,998.00 60,700,001.00 57,545,937.00
6/22/2022 ,60.599998, 61,450,001.00 60,320,000.00 61,150,002.00 57,972,557.00
6/23/2022 ,61.299999, 61,910,000.00 61,230,000.00 61,880,001.00 58,664,616.00
6/24/2022 ,62.110001, 63,060,001.00 62,110,001.00 63,040,001.00 59,764,347.00
6/27/2022 ,62.980000, 63,290,001.00 62,630,001.00 62,910,000.00 59,641,102.00
6/28/2022 ,63.080002, 63,759,998.00 62,110,001.00 62,279,999.00 59,043,835.00
6/29/2022 ,62.540001, 63,110,001.00 62,430,000.00 62,730,000.00 59,470,455.00
6/30/2022 ,62.320000, 63,110,001.00 62,160,000.00 62,910,000.00 59,641,102.00
7/1/2022 ,63.119999, 64,449,997.00 62,820,000.00 64,379,997.00 61,034,714.00
7/5/2022 ,64.180000, 64,180,000.00 62,419,998.00 63,279,999.00 59,991,871.00
7/6/2022 ,63.599998, 64,089,996.00 63,189,999.00 63,410,000.00 60,115,116.00
 7/7/2022 ,63.259998, 63,580,002.00 62,700,001.00 62,910,000.00 59,641,102.00
7/8/2022 ,63.029999, 63,419,998.00 62,880,001.00 63,139,999.00 59,859,150.00
7/11/2022 ,62.990002, 63,459,999.00 62,590,000.00 62,939,999.00 59,669,537.00
7/12/2022 ,63.000000, 63,450,001.00 62,470,001.00 62,669,998.00 59,413,567.00
7/13/2022 ,62.330002, 63,000,000.00 61,980,000.00 62,380,001.00 59,138,645.00
7/14/2022 ,61.330002, 62,250,000.00 61,299,999.00 62,180,000.00 58,949,032.00
7/15/2022 ,62.750000, 62,970,001.00 62,070,000.00 62,500,000.00 59,252,399.00
7/18/2022 ,62.520000, 62,560,001.00 61,509,998.00 61,650,002.00 58,446,575.00
7/19/2022 ,62.090000, 62,650,002.00 61,930,000.00 62,529,999.00 59,280,842.00
7/20/2022 ,62.400002, 62,580,002.00 61,150,002.00 61,500,000.00 58,304,367.00
7/21/2022 ,61.259998, 61,880,001.00 60,790,001.00 61,360,001.00 58,171,642.00
7/22/2022 ,61.380001, 61,869,999.00 61,320,000.00 61,590,000.00 58,389,690.00
7/25/2022 ,61.549999, 62,299,999.00 61,310,001.00 62,189,999.00 58,958,511.00
7/26/2022 ,62.750000, 63,799,999.00 62,529,999.00 63,209,999.00 59,925,514.00
7/27/2022 ,62.880001, 63,189,999.00 61,790,001.00 63,009,998.00 59,735,901.00
7/28/2022 ,62.919998, 64,250,000.00 62,889,999.00 64,059,998.00 60,731,342.00
7/29/2022 ,63.709999, 64,290,001.00 63,630,001.00 64,169,998.00 60,835,625.00
8/1/2022 ,64.089996, 65,040,001.00 64,029,999.00 64,519,997.00 61,167,439.00
8/2/2022 ,64.589996, 64,599,998.00 63,430,000.00 63,639,999.00 60,333,168.00
8/3/2022 ,63.549999, 64,099,998.00 63,310,001.00 63,919,998.00 60,598,621.00
8/4/2022 ,63.639999, 63,730,000.00 62,919,998.00 63,669,998.00 60,361,610.00
8/5/2022 ,63.630001, 63,630,001.00 62,669,998.00 63,380,001.00 60,086,674.00
8/8/2022 ,63.500000, 63,810,001.00 62,750,000.00 62,970,001.00 59,697,983.00
8/9/2022 ,63.180000, 63,310,001.00 62,849,998.00 63,049,999.00 59,773,830.00
8/10/2022 ,63.630001, 63,790,001.00 63,099,998.00 63,650,002.00 60,342,651.00
8/11/2022 ,63.689999, 63,990,002.00 63,080,002.00 63,220,001.00 59,934,990.00
8/12/2022 ,63.430000, 63,759,998.00 63,090,000.00 63,700,001.00 60,390,049.00
8/15/2022 ,63.639999, 64,690,002.00 63,570,000.00 64,500,000.00 61,148,479.00
8/16/2022 ,64.570000, 65,230,003.00 64,330,002.00 65,029,999.00 61,650,940.00
8/17/2022 ,64.830002, 65,220,001.00 64,760,002.00 64,879,997.00 61,508,736.00
8/18/2022 ,64.959999, 65,349,998.00 64,709,999.00 65,220,001.00 61,831,074.00
8/19/2022 ,65.209999, 65,470,001.00 64,959,999.00 65,169,998.00 61,783,669.00
8/22/2022 ,64.839996, 64,919,998.00 63,990,002.00 64,199,997.00 60,864,063.00
8/23/2022 ,63.820000, 64,370,003.00 63,680,000.00 64,269,997.00 60,930,428.00
8/24/2022 ,64.239998, 64,580,002.00 64,050,003.00 64,360,001.00 61,015,755.00
8/25/2022 ,64.360001, 64,709,999.00 63,900,002.00 64,669,998.00 61,309,654.00
8/26/2022 ,64.730003, 64,800,003.00 62,980,000.00 63,110,001.00 59,830,708.00
8/29/2022 ,62.689999, 63,029,999.00 62,410,000.00 62,730,000.00 59,470,455.00
8/30/2022 ,62.910000, 62,910,000.00 61,990,002.00 62,150,002.00 58,920,593.00
8/31/2022 ,62.380001, 62,529,999.00 61,700,001.00 61,709,999.00 58,503,452.00
9/1/2022 ,61.580002, 62,040,001.00 61,290,001.00 62,000,000.00 58,778,378.00
9/2/2022 ,62.389999, 62,770,000.00 60,900,002.00 61,150,002.00 57,972,557.00
9/6/2022 ,61.290001, 61,970,001.00 60,990,002.00 61,180,000.00 58,000,996.00
9/7/2022 ,61.320000, 62,490,002.00 61,320,000.00 62,310,001.00 59,072,277.00
9/8/2022 ,62.080002, 62,299,999.00 61,340,000.00 62,119,999.00 58,892,147.00
 9/9/2022 ,62.169998, 62,880,001.00 61,860,001.00 62,320,000.00 59,081,757.00
9/12/2022 ,62.430000, 62,810,001.00 62,270,000.00 62,500,000.00 59,252,399.00
9/13/2022 ,62.200001, 62,220,001.00 60,279,999.00 60,470,001.00 57,327,888.00
9/14/2022 ,60.639999, 61,080,002.00 60,439,999.00 60,790,001.00 57,631,260.00
9/15/2022 ,60.400002, 60,400,002.00 59,360,001.00 59,529,999.00 56,848,202.00
9/16/2022 ,59.660000, 59,799,999.00 59,110,001.00 59,540,001.00 56,857,746.00
9/19/2022 ,59.389999, 60,099,998.00 59,230,000.00 59,990,002.00 57,287,483.00
9/20/2022 ,59.680000, 60,029,999.00 59,320,000.00 59,900,002.00 57,201,534.00
9/21/2022 ,60.139999, 60,700,001.00 59,389,999.00 59,400,002.00 56,724,056.00
9/22/2022 ,59.549999, 59,730,000.00 59,200,001.00 59,259,998.00 56,590,359.00
9/23/2022 ,58.959999, 59,099,998.00 58,000,000.00 58,599,998.00 55,960,094.00
9/26/2022 ,58.490002, 58,570,000.00 57,689,999.00 57,869,999.00 55,262,978.00
9/27/2022 ,58.080002, 58,369,999.00 56,310,001.00 56,380,001.00 53,840,103.00
9/28/2022 ,56.660000, 57,250,000.00 55,910,000.00 56,980,000.00 54,413,071.00
9/29/2022 ,57.090000, 57,290,001.00 56,000,000.00 56,570,000.00 54,021,545.00
9/30/2022 ,56.869999, 57,130,001.00 56,000,000.00 56,020,000.00 53,496,319.00
10/3/2022 ,56.360001, 56,849,998.00 56,060,001.00 56,650,002.00 54,097,946.00
10/4/2022 ,56.950001, 57,810,001.00 56,459,999.00 56,779,999.00 54,222,084.00
10/5/2022 ,56.500000, 56,650,002.00 55,509,998.00 56,240,002.00 53,706,413.00
10/6/2022 ,56.000000, 56,099,998.00 54,869,999.00 55,029,999.00 52,550,926.00
10/7/2022 ,54.990002, 55,090,000.00 54,250,000.00 54,509,998.00 52,054,344.00
10/10/2022 ,54.599998, 54,959,999.00 54,020,000.00 54,389,999.00 51,939,751.00
10/11/2022 ,54.459999, 55,220,001.00 54,240,002.00 54,480,000.00 52,025,700.00
10/12/2022 ,55.230000, 56,040,001.00 55,040,001.00 55,139,999.00 52,655,964.00
10/13/2022 ,54.480000, 56,080,002.00 54,259,998.00 55,869,999.00 53,353,077.00
10/14/2022 ,56.290001, 56,470,001.00 54,939,999.00 54,980,000.00 52,503,174.00
10/17/2022 ,55.630001, 56,220,001.00 55,570,000.00 55,689,999.00 53,181,190.00
10/18/2022 ,56.310001, 56,779,999.00 56,099,998.00 56,439,999.00 53,897,400.00
10/19/2022 ,56.310001, 56,540,001.00 55,730,000.00 55,959,999.00 53,439,026.00
10/20/2022 ,55.770000, 55,919,998.00 54,959,999.00 55,080,002.00 52,598,675.00
10/21/2022 ,55.000000, 56,110,001.00 54,990,002.00 55,959,999.00 53,439,026.00
10/24/2022 ,56.639999, 57,730,000.00 56,570,000.00 57,570,000.00 54,976,490.00
10/25/2022 ,59.040001, 59,110,001.00 57,750,000.00 58,950,001.00 56,294,327.00
10/26/2022 ,59.009998, 59,779,999.00 58,860,001.00 59,389,999.00 56,714,500.00
10/27/2022 ,59.770000, 59,840,000.00 59,380,001.00 59,529,999.00 56,848,202.00
10/28/2022 ,59.570000, 60,910,000.00 59,470,001.00 60,759,998.00 58,022,789.00
10/31/2022 ,60.509998, 60,570,000.00 59,669,998.00 59,849,998.00 57,153,782.00
11/1/2022 ,60.029999, 60,290,001.00 59,369,999.00 59,639,999.00 56,953,243.00
11/2/2022 ,59.639999, 60,230,000.00 58,770,000.00 58,810,001.00 56,160,637.00
11/3/2022 ,58.110001, 59,000,000.00 58,099,998.00 58,779,999.00 56,131,985.00
11/4/2022 ,59.299999, 59,590,000.00 58,560,001.00 59,259,998.00 56,590,359.00
11/7/2022 ,59.259998, 59,770,000.00 59,240,002.00 59,490,002.00 56,810,005.00
11/8/2022 ,59.750000, 59,790,001.00 58,939,999.00 59,599,998.00 56,915,043.00
11/9/2022 ,59.590000, 59,639,999.00 58,750,000.00 58,770,000.00 56,122,440.00
11/10/2022 ,60.250000, 61,040,001.00 59,680,000.00 60,880,001.00 58,137,383.00
11/11/2022 ,61.369999, 61,450,001.00 60,209,999.00 61,320,000.00 58,557,560.00
11/14/2022 ,61.320000, 61,720,001.00 60,709,999.00 60,730,000.00 57,994,141.00
11/15/2022 ,61.130001, 61,450,001.00 60,000,000.00 60,630,001.00 57,898,643.00
11/16/2022 ,60.790001, 61,029,999.00 60,290,001.00 60,520,000.00 57,793,598.00
11/17/2022 ,60.189999, 60,740,002.00 60,130,001.00 60,709,999.00 57,975,044.00
11/18/2022 ,60.990002, 61,369,999.00 60,799,999.00 61,139,999.00 58,385,666.00
11/21/2022 ,61.410000, 62,209,999.00 61,200,001.00 62,080,002.00 59,283,325.00
11/22/2022 ,62.470001, 62,500,000.00 62,049,999.00 62,349,998.00 59,541,161.00
11/23/2022 ,62.490002, 62,790,001.00 62,299,999.00 62,630,001.00 59,808,544.00
11/25/2022 ,62.730000, 62,810,001.00 62,380,001.00 62,689,999.00 59,865,837.00
11/28/2022 ,62.689999, 63,099,998.00 62,560,001.00 62,700,001.00 59,875,393.00
11/29/2022 ,62.520000, 62,570,000.00 61,980,000.00 62,480,000.00 59,665,298.00
11/30/2022 ,62.009998, 63,680,000.00 61,750,000.00 63,610,001.00 61,175,205.00
12/1/2022 ,63.610001, 64,110,001.00 63,430,000.00 63,790,001.00 61,348,316.00
12/2/2022 ,63.610001, 64,519,997.00 63,400,002.00 64,349,998.00 61,886,883.00
12/5/2022 ,63.410000, 63,799,999.00 63,259,998.00 63,470,001.00 61,040,569.00
12/6/2022 ,63.520000, 63,880,001.00 63,230,000.00 63,439,999.00 61,011,711.00
12/7/2022 ,63.450001, 63,720,001.00 63,250,000.00 63,540,001.00 61,107,883.00
12/8/2022 ,63.599998, 63,849,998.00 63,349,998.00 63,810,001.00 61,367,550.00
12/9/2022 ,63.610001, 63,840,000.00 63,090,000.00 63,139,999.00 60,723,194.00
12/12/2022 ,63.299999, 64,010,002.00 63,009,998.00 63,970,001.00 61,521,435.00
12/13/2022 ,64.589996, 64,699,997.00 63,799,999.00 63,990,002.00 61,540,661.00
12/14/2022 ,64.190002, 64,650,002.00 63,570,000.00 63,990,002.00 61,540,661.00
12/15/2022 ,63.590000, 63,889,999.00 62,490,002.00 63,110,001.00 60,694,347.00
12/16/2022 ,62.750000, 63,139,999.00 62,330,002.00 62,750,000.00 60,348,125.00
12/19/2022 ,62.830002, 63,410,000.00 62,470,001.00 62,840,000.00 60,434,681.00
12/20/2022 ,62.820000, 63,150,002.00 62,750,000.00 62,790,001.00 60,386,597.00
12/21/2022 ,63.070000, 64,050,003.00 63,070,000.00 63,799,999.00 61,357,933.00
12/22/2022 ,63.419998, 63,590,000.00 62,650,002.00 63,340,000.00 60,915,539.00
12/23/2022 ,63.500000, 63,869,999.00 63,200,001.00 63,820,000.00 61,377,171.00
12/27/2022 ,63.930000, 64,290,001.00 63,709,999.00 64,209,999.00 61,752,239.00
12/28/2022 ,64.459999, 64,650,002.00 63,490,002.00 63,570,000.00 61,136,742.00
12/29/2022 ,63.799999, 64,150,002.00 63,700,001.00 63,950,001.00 61,502,193.00
12/30/2022 ,63.919998, 63,919,998.00 63,169,998.00 63,610,001.00 61,175,205.00
1/3/2023 ,63.560001, 63,560,001.00 62,180,000.00 62,950,001.00 60,540,470.00
1/4/2023 ,63.150002, 63,330,002.00 62,509,998.00 62,919,998.00 60,511,616.00
1/5/2023 ,62.599998, 62,799,999.00 62,080,002.00 62,200,001.00 59,819,180.00
1/6/2023 ,62.910000, 63,669,998.00 62,580,002.00 63,400,002.00 60,973,248.00
1/9/2023 ,63.299999, 63,720,001.00 62,580,002.00 62,610,001.00 60,213,486.00
1/10/2023 ,62.599998, 62,730,000.00 61,919,998.00 62,130,001.00 59,751,862.00
1/11/2023 ,62.380001, 62,560,001.00 61,410,000.00 62,009,998.00 59,636,452.00
1/12/2023 ,62.110001, 62,180,000.00 60,970,001.00 61,209,999.00 58,867,069.00
1/13/2023 ,60.700001, 61,459,999.00 60,590,000.00 61,430,000.00 59,078,651.00
1/17/2023 ,61.730000, 62,380,001.00 61,560,001.00 61,680,000.00 59,319,084.00
1/18/2023 ,61.509998, 61,590,000.00 59,680,000.00 59,810,001.00 57,520,660.00
1/19/2023 ,59.730000, 60,639,999.00 59,709,999.00 59,720,001.00 57,434,109.00
1/20/2023 ,59.720001, 60,090,000.00 59,400,002.00 60,080,002.00 57,780,327.00
1/23/2023 ,60.279999, 60,570,000.00 60,049,999.00 60,230,000.00 57,924,583.00
1/24/2023 ,60.080002, 61,849,998.00 59,799,999.00 60,549,999.00 58,232,330.00
1/25/2023 ,60.200001, 60,939,999.00 59,889,999.00 60,930,000.00 58,597,794.00
1/26/2023 ,60.810001, 61,099,998.00 60,570,000.00 60,810,001.00 58,482,384.00
1/27/2023 ,60.840000, 60,959,999.00 60,369,999.00 60,490,002.00 58,174,629.00
1/30/2023 ,60.540001, 61,169,998.00 60,459,999.00 60,639,999.00 58,318,886.00
1/31/2023 ,60.980000, 61,340,000.00 60,509,998.00 61,320,000.00 58,972,866.00
2/1/2023 ,61.139999, 61,580,002.00 60,619,999.00 61,330,002.00 58,982,479.00
2/2/2023 ,60.799999, 61,020,000.00 59,910,000.00 60,279,999.00 57,972,672.00
2/3/2023 ,60.349998, 60,419,998.00 59,230,000.00 59,830,002.00 57,539,898.00
2/6/2023 ,59.790001, 60,340,000.00 59,720,001.00 60,169,998.00 57,866,879.00
2/7/2023 ,59.669998, 60,240,002.00 59,540,001.00 60,070,000.00 57,770,706.00
2/8/2023 ,59.919998, 59,919,998.00 59,590,000.00 59,720,001.00 57,434,109.00
2/9/2023 ,60.150002, 60,320,000.00 59,599,998.00 59,619,999.00 57,337,929.00
2/10/2023 ,59.720001, 59,900,002.00 58,880,001.00 59,619,999.00 57,337,929.00
2/13/2023 ,59.900002, 60,759,998.00 59,730,000.00 60,599,998.00 58,280,418.00
2/14/2023 ,60.209999, 60,900,002.00 59,560,001.00 59,590,000.00 57,309,078.00
2/15/2023 ,59.900002, 59,930,000.00 59,230,000.00 59,590,000.00 57,309,078.00
2/16/2023 ,59.230000, 59,820,000.00 58,950,001.00 59,220,001.00 56,953,243.00
2/17/2023 ,59.500000, 60,230,000.00 59,380,001.00 60,119,999.00 57,818,790.00
2/21/2023 ,59.990002, 60,230,000.00 59,720,001.00 59,799,999.00 57,511,040.00
2/22/2023 ,59.849998, 60,360,001.00 59,750,000.00 59,980,000.00 57,684,151.00
2/23/2023 ,60.009998, 60,419,998.00 59,810,001.00 60,090,000.00 57,789,940.00
2/24/2023 ,59.680000, 59,910,000.00 59,389,999.00 59,840,000.00 57,549,507.00
2/27/2023 ,60.180000, 60,299,999.00 59,740,002.00 59,820,000.00 57,530,277.00
2/28/2023 ,59.700001, 59,700,001.00 59,139,999.00 59,509,998.00 57,232,140.00
3/1/2023 ,59.130001, 59,180,000.00 58,369,999.00 58,860,001.00 56,607,025.00
3/2/2023 ,58.840000, 59,779,999.00 58,799,999.00 59,720,001.00 57,434,109.00
3/3/2023 ,59.549999, 59,680,000.00 59,209,999.00 59,439,999.00 57,164,818.00
3/6/2023 ,59.259998, 60,380,001.00 59,220,001.00 60,360,001.00 58,049,606.00
3/7/2023 ,60.490002, 60,570,000.00 59,750,000.00 60,009,998.00 57,713,005.00
3/8/2023 ,60.040001, 60,330,002.00 59,730,000.00 60,040,001.00 57,741,852.00
3/9/2023 ,60.540001, 60,540,001.00 59,279,999.00 59,459,999.00 57,184,052.00
3/10/2023 ,59.700001, 60,139,999.00 58,990,002.00 59,209,999.00 56,943,623.00
3/13/2023 ,59.290001, 60,869,999.00 59,250,000.00 59,810,001.00 57,520,660.00
3/14/2023 ,60.000000, 60,459,999.00 59,349,998.00 60,029,999.00 57,732,239.00
3/15/2023 ,59.430000, 60,480,000.00 59,240,002.00 60,430,000.00 58,116,932.00
3/16/2023 ,60.090000, 60,340,000.00 59,700,001.00 60,299,999.00 58,436,729.00
3/17/2023 ,60.310001, 60,349,998.00 59,639,999.00 60,020,000.00 58,165,382.00
3/20/2023 ,60.160000, 60,599,998.00 59,970,001.00 60,599,998.00 58,727,459.00
3/21/2023 ,60.570000, 60,750,000.00 59,880,001.00 60,320,000.00 58,456,108.00
3/22/2023 ,60.400002, 60,869,999.00 60,029,999.00 60,049,999.00 58,194,454.00
3/23/2023 ,60.090000, 60,389,999.00 59,720,001.00 59,919,998.00 58,068,470.00
3/24/2023 ,60.250000, 61,020,000.00 59,910,000.00 60,900,002.00 59,018,192.00
3/27/2023 ,61.139999, 61,480,000.00 60,950,001.00 61,349,998.00 59,454,288.00
3/28/2023 ,61.389999, 61,740,002.00 61,270,000.00 61,419,998.00 59,522,121.00
3/29/2023 ,61.720001, 61,950,001.00 61,590,000.00 61,860,001.00 59,948,528.00
3/30/2023 ,61.880001, 62,090,000.00 61,660,000.00 61,849,998.00 59,938,831.00
3/31/2023 ,62.060001, 62,250,000.00 61,869,999.00 62,029,999.00 60,113,274.00
4/3/2023 ,62.299999, 62,520,000.00 61,860,001.00 62,400,002.00 60,471,840.00
4/4/2023 ,62.389999, 62,740,002.00 62,080,002.00 62,209,999.00 60,287,712.00
4/5/2023 ,62.529999, 63,020,000.00 62,500,000.00 62,799,999.00 60,859,478.00
4/6/2023 ,62.860001, 63,040,001.00 62,380,001.00 62,840,000.00 60,898,247.00
4/10/2023 ,62.490002, 62,689,999.00 62,020,000.00 62,689,999.00 60,752,876.00
4/11/2023 ,62.650002, 62,709,999.00 62,400,002.00 62,580,002.00 60,646,282.00
4/12/2023 ,62.480000, 63,029,999.00 62,310,001.00 62,689,999.00 60,752,876.00
4/13/2023 ,62.759998, 63,160,000.00 62,480,000.00 63,150,002.00 61,198,666.00
4/14/2023 ,63.049999, 63,150,002.00 62,779,999.00 63,049,999.00 61,101,749.00
4/17/2023 ,63.320000, 63,529,999.00 63,139,999.00 63,459,999.00 61,499,084.00
4/18/2023 ,63.509998, 63,599,998.00 63,189,999.00 63,560,001.00 61,595,997.00
4/19/2023 ,63.730000, 63,830,002.00 63,430,000.00 63,680,000.00 61,712,292.00
4/20/2023 ,63.630001, 64,000,000.00 63,439,999.00 63,959,999.00 61,983,635.00
4/21/2023 ,64.000000, 64,269,997.00 63,799,999.00 64,050,003.00 62,070,858.00
4/24/2023 ,64.750000, 64,989,998.00 63,619,999.00 63,950,001.00 61,973,946.00
4/25/2023 ,64.169998, 64,169,998.00 63,630,001.00 63,849,998.00 61,877,037.00
4/26/2023 ,63.560001, 63,770,000.00 63,389,999.00 63,549,999.00 61,586,304.00
4/27/2023 ,63.529999, 63,759,998.00 63,110,001.00 63,680,000.00 61,712,292.00
4/28/2023 ,63.610001, 64,160,004.00 63,480,000.00 64,150,002.00 62,167,763.00
5/1/2023 ,64.150002, 64,690,002.00 64,059,998.00 64,300,003.00 62,313,137.00
5/2/2023 ,64.139999, 64,139,999.00 63,270,000.00 64,010,002.00 62,032,093.00
5/3/2023 ,64.019997, 64,180,000.00 63,580,002.00 63,650,002.00 61,683,220.00
5/4/2023 ,63.740002, 63,930,000.00 63,509,998.00 63,720,001.00 61,751,057.00
5/5/2023 ,63.639999, 64,209,999.00 63,630,001.00 64,019,997.00 62,041,779.00
5/8/2023 ,63.810001, 64,059,998.00 63,610,001.00 63,919,998.00 61,944,870.00
5/9/2023 ,63.639999, 63,750,000.00 63,279,999.00 63,389,999.00 61,431,252.00
5/10/2023 ,63.320000, 63,639,999.00 62,990,002.00 63,500,000.00 61,537,849.00
5/11/2023 ,63.580002, 63,930,000.00 63,009,998.00 63,860,001.00 61,886,726.00
5/12/2023 ,63.860001, 64,190,002.00 63,700,001.00 64,110,001.00 62,129,002.00
5/15/2023 ,64.220001, 64,250,000.00 63,709,999.00 63,939,999.00 61,964,256.00
5/16/2023 ,63.900002, 63,900,002.00 63,160,000.00 63,220,001.00 61,266,502.00
5/17/2023 ,63.400002, 63,419,998.00 62,730,000.00 63,150,002.00 61,198,666.00
5/18/2023 ,63.009998, 63,040,001.00 62,570,000.00 62,799,999.00 60,859,478.00
5/19/2023 ,63.040001, 63,099,998.00 62,610,001.00 62,830,002.00 60,888,554.00
5/22/2023 ,62.790001, 62,869,999.00 61,439,999.00 61,509,998.00 59,609,337.00
5/23/2023 ,61.509998, 61,669,998.00 61,169,998.00 61,400,002.00 59,502,739.00
5/24/2023 ,61.380001, 61,430,000.00 60,720,001.00 60,880,001.00 58,998,810.00
5/25/2023 ,60.470001, 60,730,000.00 60,150,002.00 60,410,000.00 58,543,331.00
5/26/2023 ,60.450001, 60,639,999.00 60,110,001.00 60,259,998.00 58,397,964.00
5/30/2023 ,60.090000, 60,200,001.00 59,520,000.00 59,779,999.00 57,932,796.00
5/31/2023 ,59.919998, 60,279,999.00 59,369,999.00 59,660,000.00 57,816,505.00
6/1/2023 ,59.939999, 60,169,998.00 59,770,000.00 60,000,000.00 58,146,000.00
6/2/2023 ,60.270000, 61,320,000.00 60,080,002.00 61,160,000.00 59,270,157.00
6/5/2023 ,61.000000, 61,439,999.00 60,549,999.00 60,750,000.00 58,872,822.00
6/6/2023 ,60.950001, 60,990,002.00 60,119,999.00 60,310,001.00 58,446,423.00
6/7/2023 ,60.009998, 60,360,001.00 59,820,000.00 60,220,001.00 58,359,207.00
6/8/2023 ,60.130001, 60,410,000.00 59,980,000.00 60,369,999.00 58,504,566.00
6/9/2023 ,60.270000, 60,669,998.00 60,169,998.00 60,470,001.00 58,601,479.00
6/12/2023 ,60.590000, 60,650,002.00 60,020,000.00 60,209,999.00 58,349,510.00
6/13/2023 ,60.209999, 60,669,998.00 60,040,001.00 60,450,001.00 58,582,096.00
6/14/2023 ,60.730000, 61,080,002.00 60,599,998.00 60,860,001.00 58,979,427.00
6/15/2023 ,60.610001, 61,299,999.00 60,340,000.00 61,230,000.00 59,789,902.00
6/16/2023 ,61.599998, 62,169,998.00 61,480,000.00 61,669,998.00 60,219,555.00
6/20/2023 ,61.590000, 61,959,999.00 61,240,002.00 61,259,998.00 59,819,195.00
6/21/2023 ,61.310001, 61,720,001.00 60,980,000.00 61,430,000.00 59,985,203.00
6/22/2023 ,61.810001, 62,099,998.00 61,590,000.00 61,849,998.00 60,395,321.00
6/23/2023 ,61.939999, 61,970,001.00 61,180,000.00 61,200,001.00 59,760,609.00
6/26/2023 ,61.209999, 61,290,001.00 60,389,999.00 61,220,001.00 59,780,144.00
6/27/2023 ,61.220001, 61,360,001.00 60,980,000.00 61,090,000.00 59,653,198.00
6/28/2023 ,60.880001, 61,040,001.00 60,400,002.00 60,520,000.00 59,096,607.00
6/29/2023 ,60.220001, 60,349,998.00 59,770,000.00 60,020,000.00 58,608,364.00
6/30/2023 ,60.000000, 60,349,998.00 59,869,999.00 60,220,001.00 58,803,665.00
7/3/2023 ,60.200001, 60,630,001.00 60,029,999.00 60,580,002.00 59,155,193.00
7/5/2023 ,60.279999, 61,099,998.00 60,160,000.00 61,029,999.00 59,594,608.00
7/6/2023 ,60.730000, 61,020,000.00 60,500,000.00 60,560,001.00 59,135,666.00
7/7/2023 ,60.310001, 60,500,000.00 59,730,000.00 59,759,998.00 58,354,477.00
7/10/2023 ,59.970001, 60,150,002.00 59,139,999.00 59,310,001.00 57,915,066.00
7/11/2023 ,59.459999, 59,560,001.00 58,840,000.00 59,520,000.00 58,120,121.00
7/12/2023 ,59.750000, 60,049,999.00 59,450,001.00 59,840,000.00 58,432,598.00
7/13/2023 ,60.119999, 60,459,999.00 59,980,000.00 60,349,998.00 58,930,603.00
7/14/2023 ,60.139999, 61,040,001.00 60,090,000.00 60,900,002.00 59,467,670.00
7/17/2023 ,60.759998, 61,099,998.00 60,490,002.00 60,810,001.00 59,379,784.00
7/18/2023 ,60.959999, 61,250,000.00 60,410,000.00 60,570,000.00 59,145,428.00
7/19/2023 ,60.770000, 61,790,001.00 60,680,000.00 61,639,999.00 60,190,262.00
7/20/2023 ,61.680000, 62,410,000.00 61,669,998.00 62,389,999.00 60,922,623.00
7/21/2023 ,62.459999, 62,680,000.00 62,240,002.00 62,439,999.00 60,971,447.00
7/24/2023 ,62.419998, 62,810,001.00 62,400,002.00 62,459,999.00 60,990,974.00
7/25/2023 ,62.299999, 62,389,999.00 62,049,999.00 62,250,000.00 60,785,915.00
7/26/2023 ,61.860001, 63,169,998.00 61,389,999.00 63,049,999.00 61,567,097.00
7/27/2023 ,63.049999, 63,270,000.00 62,380,001.00 62,439,999.00 60,971,447.00
7/28/2023 ,62.590000, 62,770,000.00 62,220,001.00 62,480,000.00 61,010,509.00
7/31/2023 ,62.450001, 62,450,001.00 61,730,000.00 61,930,000.00 60,473,446.00
8/1/2023 ,62.090000, 62,360,001.00 61,619,999.00 61,770,000.00 60,317,207.00
8/2/2023 ,61.560001, 62,590,000.00 61,560,001.00 61,959,999.00 60,502,739.00
 8/3/2023 ,61.869999, 62,119,999.00 61,529,999.00 61,639,999.00 60,190,262.00
8/4/2023 ,61.680000, 61,889,999.00 60,619,999.00 60,709,999.00 59,282,131.00
8/7/2023 ,60.790001, 61,330,002.00 60,740,002.00 61,189,999.00 59,750,847.00
8/8/2023 ,61.189999, 61,349,998.00 60,619,999.00 60,919,998.00 59,487,194.00
8/9/2023 ,60.910000, 61,630,001.00 60,750,000.00 61,060,001.00 59,623,905.00
8/10/2023 ,61.349998, 61,730,000.00 60,790,001.00 60,919,998.00 59,487,194.00
8/11/2023 ,60.840000, 61,200,001.00 60,689,999.00 61,169,998.00 59,731,316.00
8/14/2023 ,61.320000, 61,480,000.00 60,750,000.00 60,880,001.00 59,448,139.00
8/15/2023 ,60.689999, 60,900,002.00 60,369,999.00 60,470,001.00 59,047,783.00
8/16/2023 ,60.540001, 60,820,000.00 60,400,002.00 60,480,000.00 59,057,545.00
8/17/2023 ,60.580002, 61,020,000.00 60,450,001.00 60,610,001.00 59,184,490.00
8/18/2023 ,60.540001, 61,090,000.00 60,369,999.00 60,950,001.00 59,516,491.00
8/21/2023 ,60.860001, 60,930,000.00 60,320,000.00 60,430,000.00 59,008,720.00
8/22/2023 ,60.340000, 60,580,002.00 59,980,000.00 60,060,001.00 58,647,427.00
8/23/2023 ,60.200001, 60,439,999.00 60,160,000.00 60,270,000.00 58,852,482.00
8/24/2023 ,60.270000, 60,880,001.00 60,090,000.00 60,110,001.00 58,696,251.00
8/25/2023 ,60.410000, 60,570,000.00 60,009,998.00 60,389,999.00 58,969,662.00
8/28/2023 ,60.549999, 60,730,000.00 60,369,999.00 60,560,001.00 59,135,666.00
8/29/2023 ,60.560001, 60,630,001.00 60,150,002.00 60,500,000.00 59,077,076.00
8/30/2023 ,60.639999, 60,740,002.00 60,290,001.00 60,470,001.00 59,047,783.00
8/31/2023 ,60.299999, 60,470,001.00 59,810,001.00 59,830,002.00 58,422,832.00
9/1/2023 ,60.000000, 60,130,001.00 59,119,999.00 59,310,001.00 57,915,066.00
9/5/2023 ,59.250000, 59,320,000.00 58,669,998.00 58,820,000.00 57,436,588.00
9/6/2023 ,58.619999, 58,830,002.00 58,419,998.00 58,779,999.00 57,397,526.00
9/7/2023 ,58.950001, 59,160,000.00 58,299,999.00 58,330,002.00 56,958,115.00
9/8/2023 ,58.299999, 58,410,000.00 58,009,998.00 58,330,002.00 56,958,115.00
9/11/2023 ,58.400002, 58,990,002.00 58,230,000.00 58,880,001.00 57,495,178.00
9/12/2023 ,58.990002, 59,000,000.00 58,189,999.00 58,299,999.00 56,928,818.00
9/13/2023 ,58.400002, 58,680,000.00 58,340,000.00 58,439,999.00 57,065,525.00
9/14/2023 ,58.240002, 58,590,000.00 58,189,999.00 58,459,999.00 57,537,956.00
9/15/2023 ,58.410000, 58,639,999.00 57,750,000.00 57,939,999.00 57,026,154.00
9/18/2023 ,57.980000, 58,349,998.00 57,630,001.00 58,299,999.00 57,380,478.00
9/19/2023 ,58.259998, 58,389,999.00 57,919,998.00 58,180,000.00 57,262,371.00
9/20/2023 ,58.299999, 58,830,002.00 58,080,002.00 58,439,999.00 57,518,269.00
9/21/2023 ,58.369999, 58,419,998.00 57,419,998.00 57,540,001.00 56,632,465.00
9/22/2023 ,57.849998, 57,970,001.00 57,500,000.00 57,599,998.00 56,691,521.00
9/25/2023 ,57.400002, 57,490,002.00 56,740,002.00 57,000,000.00 56,100,983.00
9/26/2023 ,56.730000, 56,900,002.00 56,400,002.00 56,529,999.00 55,638,393.00
9/27/2023 ,56.419998, 56,529,999.00 55,680,000.00 55,950,001.00 55,067,543.00
9/28/2023 ,56.230000, 56,320,000.00 55,700,001.00 55,810,001.00 54,929,752.00
9/29/2023 ,56.139999, 56,270,000.00 55,619,999.00 55,980,000.00 55,097,069.00
10/2/2023 ,55.910000, 56,009,998.00 55,080,002.00 55,480,000.00 54,604,958.00
10/3/2023 ,55.160000, 55,430,000.00 54,779,999.00 54,880,001.00 54,014,420.00
10/4/2023 ,54.889999, 55,279,999.00 54,709,999.00 55,040,001.00 54,171,898.00
10/5/2023 ,54.740002, 54,950,001.00 52,240,002.00 52,380,001.00 51,553,848.00
 10/6/2023 ,52.040001, 53,290,001.00 51,549,999.00 53,139,999.00 52,301,865.00
10/9/2023 ,52.959999, 53,150,002.00 52,110,001.00 52,880,001.00 52,045,963.00
10/10/2023 ,54.130001, 54,330,002.00 53,560,001.00 54,029,999.00 53,177,822.00
10/11/2023 ,54.220001, 54,279,999.00 53,020,000.00 53,709,999.00 52,862,873.00
10/12/2023 ,53.759998, 53,830,002.00 52,430,000.00 52,810,001.00 51,977,070.00
10/13/2023 ,52.740002, 53,419,998.00 52,639,999.00 52,889,999.00 52,055,805.00
10/16/2023 ,53.020000, 53,560,001.00 52,840,000.00 53,430,000.00 52,587,288.00
10/17/2023 ,53.310001, 54,099,998.00 53,209,999.00 54,070,000.00 53,217,197.00
10/18/2023 ,54.099998, 54,529,999.00 53,919,998.00 54,049,999.00 53,197,510.00
10/19/2023 ,54.160000, 54,759,998.00 53,860,001.00 54,349,998.00 53,492,779.00
10/20/2023 ,54.529999, 55,020,000.00 54,439,999.00 54,570,000.00 53,709,309.00
10/23/2023 ,54.380001, 54,889,999.00 54,049,999.00 54,080,002.00 53,227,039.00
10/24/2023 ,55.650002, 56,169,998.00 55,299,999.00 55,639,999.00 54,762,432.00
10/25/2023 ,55.759998, 56,220,001.00 55,560,001.00 56,119,999.00 55,234,859.00
10/26/2023 ,56.369999, 56,630,001.00 55,720,001.00 55,779,999.00 54,900,223.00
10/27/2023 ,55.549999, 56,139,999.00 55,099,998.00 55,240,002.00 54,368,744.00
10/30/2023 ,55.430000, 56,279,999.00 55,419,998.00 56,150,002.00 55,264,389.00
10/31/2023 ,56.570000, 56,720,001.00 56,150,002.00 56,490,002.00 55,599,026.00
11/1/2023 ,56.799999, 56,880,001.00 56,259,998.00 56,439,999.00 55,549,816.00
11/2/2023 ,56.500000, 57,150,002.00 56,360,001.00 57,090,000.00 56,189,564.00
11/3/2023 ,57.400002, 57,590,000.00 56,700,001.00 56,740,002.00 55,845,081.00
11/6/2023 ,56.779999, 57,279,999.00 56,740,002.00 56,970,001.00 56,071,457.00
11/7/2023 ,56.919998, 57,400,002.00 56,730,000.00 57,180,000.00 56,278,141.00
11/8/2023 ,57.320000, 57,470,001.00 56,919,998.00 57,090,000.00 56,189,564.00
11/9/2023 ,57.029999, 57,139,999.00 56,369,999.00 56,660,000.00 55,766,346.00
11/10/2023 ,56.869999, 56,930,000.00 56,060,001.00 56,720,001.00 55,825,401.00
11/13/2023 ,56.619999, 57,099,998.00 56,599,998.00 56,930,000.00 56,032,085.00
11/14/2023 ,57.020000, 57,240,002.00 56,810,001.00 57,099,998.00 56,199,402.00
11/15/2023 ,57.299999, 57,340,000.00 56,750,000.00 57,209,999.00 56,307,667.00
11/16/2023 ,57.250000, 57,529,999.00 56,810,001.00 57,150,002.00 56,248,615.00
11/17/2023 ,57.189999, 57,340,000.00 56,700,001.00 57,259,998.00 56,356,880.00
11/20/2023 ,57.049999, 57,580,002.00 56,959,999.00 57,400,002.00 56,494,675.00
11/21/2023 ,57.459999, 58,040,001.00 57,330,002.00 58,029,999.00 57,114,735.00
11/22/2023 ,58.259998, 58,540,001.00 58,130,001.00 58,419,998.00 57,498,581.00
11/24/2023 ,58.459999, 58,750,000.00 58,340,000.00 58,570,000.00 57,646,221.00
11/27/2023 ,58.540001, 58,689,999.00 58,270,000.00 58,459,999.00 57,537,956.00
11/28/2023 ,58.400002, 58,830,002.00 58,360,001.00 58,580,002.00 57,656,063.00
11/29/2023 ,58.580002, 58,669,998.00 58,099,998.00 58,230,000.00 57,311,581.00
11/30/2023 ,57.959999, 58,459,999.00 57,599,998.00 58,439,999.00 57,976,265.00
12/1/2023 ,58.270000, 58,689,999.00 58,240,002.00 58,639,999.00 58,174,679.00
12/4/2023 ,58.590000, 58,959,999.00 58,439,999.00 58,570,000.00 58,105,232.00
12/5/2023 ,58.549999, 58,830,002.00 58,419,998.00 58,660,000.00 58,194,519.00
12/6/2023 ,58.560001, 58,730,000.00 58,209,999.00 58,599,998.00 58,134,995.00
12/7/2023 ,58.669998, 58,889,999.00 58,389,999.00 58,740,002.00 58,273,888.00
12/8/2023 ,58.740002, 58,750,000.00 58,369,999.00 58,610,001.00 58,144,917.00
12/11/2023 ,58.830002, 59,090,000.00 58,500,000.00 59,040,001.00 58,571,507.00
12/12/2023 ,59.200001, 59,419,998.00 58,900,002.00 59,419,998.00 58,948,486.00
12/13/2023 ,59.450001, 60,020,000.00 59,259,998.00 59,930,000.00 59,454,441.00
12/14/2023 ,59.970001, 60,040,001.00 58,770,000.00 59,040,001.00 58,571,507.00
12/15/2023 ,58.830002, 59,169,998.00 57,799,999.00 58,599,998.00 58,134,995.00
12/18/2023 ,58.799999, 59,490,002.00 58,619,999.00 59,020,000.00 58,551,662.00
12/19/2023 ,59.000000, 59,200,001.00 58,639,999.00 58,830,002.00 58,363,171.00
12/20/2023 ,58.500000, 58,669,998.00 57,570,000.00 57,610,001.00 57,152,851.00
12/21/2023 ,57.849998, 58,070,000.00 57,470,001.00 57,990,002.00 57,529,839.00
12/22/2023 ,58.119999, 58,459,999.00 58,020,000.00 58,320,000.00 57,857,216.00
12/26/2023 ,58.060001, 58,709,999.00 58,060,001.00 58,560,001.00 58,095,314.00
12/27/2023 ,58.639999, 58,770,000.00 58,400,002.00 58,709,999.00 58,244,122.00
12/28/2023 ,58.650002, 58,869,999.00 58,529,999.00 58,750,000.00 58,283,806.00
12/29/2023 ,58.740002, 58,980,000.00 58,630,001.00 58,930,000.00 58,462,376.00
1/2/2024 ,58.799999, 59,880,001.00 58,669,998.00 59,820,000.00 59,345,314.00
1/3/2024 ,59.930000, 60,200,001.00 59,759,998.00 59,959,999.00 59,484,203.00
1/4/2024 ,60.049999, 60,259,998.00 59,660,000.00 59,759,998.00 59,285,789.00
1/5/2024 ,59.799999, 59,950,001.00 59,090,000.00 59,669,998.00 59,196,503.00
1/8/2024 ,59.680000, 60,180,000.00 59,419,998.00 60,110,001.00 59,633,015.00
1/9/2024 ,59.990002, 60,139,999.00 59,619,999.00 60,000,000.00 59,523,888.00
1/10/2024 ,60.220001, 60,410,000.00 59,980,000.00 60,200,001.00 59,722,301.00
1/11/2024 ,60.250000, 60,259,998.00 59,689,999.00 59,810,001.00 59,335,396.00
1/12/2024 ,60.080002, 60,459,999.00 59,869,999.00 60,389,999.00 59,910,789.00
1/16/2024 ,60.389999, 60,430,000.00 59,849,998.00 59,990,002.00 59,513,966.00
1/17/2024 ,59.860001, 60,209,999.00 59,820,000.00 59,990,002.00 59,513,966.00
1/18/2024 ,59.689999, 60,230,000.00 59,529,999.00 60,160,000.00 59,682,617.00
1/19/2024 ,60.259998, 60,279,999.00 59,639,999.00 59,830,002.00 59,355,236.00
1/22/2024 ,59.759998, 60,070,000.00 59,439,999.00 59,570,000.00 59,097,298.00
1/23/2024 ,59.529999, 60,000,000.00 59,459,999.00 59,849,998.00 59,375,076.00
1/24/2024 ,59.799999, 59,810,001.00 58,889,999.00 58,910,000.00 58,442,535.00
1/25/2024 ,59.009998, 59,169,998.00 58,660,000.00 59,160,000.00 58,690,552.00
1/26/2024 ,59.250000, 59,490,002.00 59,130,001.00 59,369,999.00 58,898,884.00
1/29/2024 ,59.340000, 59,790,001.00 59,169,998.00 59,730,000.00 59,256,027.00
1/30/2024 ,59.849998, 60,020,000.00 59,450,001.00 59,900,002.00 59,424,683.00
1/31/2024 ,60.099998, 60,450,001.00 59,290,001.00 59,490,002.00 59,017,937.00
2/1/2024 ,59.570000, 61,009,998.00 59,360,001.00 60,980,000.00 60,496,109.00
2/2/2024 ,60.820000, 60,869,999.00 60,230,000.00 60,540,001.00 60,059,601.00
2/5/2024 ,60.380001, 60,380,001.00 59,880,001.00 60,040,001.00 59,563,568.00
2/6/2024 ,59.959999, 60,049,999.00 59,680,000.00 59,939,999.00 59,464,363.00
2/7/2024 ,60.070000, 60,209,999.00 59,939,999.00 59,990,002.00 59,513,966.00
2/8/2024 ,59.889999, 59,970,001.00 59,410,000.00 59,830,002.00 59,355,236.00
2/9/2024 ,59.470001, 59,580,002.00 59,029,999.00 59,560,001.00 59,087,379.00
2/12/2024 ,59.660000, 59,759,998.00 58,959,999.00 59,700,001.00 59,226,269.00
2/13/2024 ,59.500000, 60,660,000.00 58,790,001.00 59,349,998.00 58,879,044.00
2/14/2024 ,59.169998, 59,590,000.00 59,040,001.00 59,290,001.00 58,819,523.00
2/15/2024 ,59.419998, 59,590,000.00 59,130,001.00 59,400,002.00 58,928,650.00
2/16/2024 ,59.349998, 59,619,999.00 58,959,999.00 59,389,999.00 58,918,728.00
2/20/2024 ,59.599998, 60,840,000.00 59,509,998.00 60,700,001.00 60,218,334.00
2/21/2024 ,60.990002, 61,279,999.00 60,830,002.00 61,240,002.00 60,754,047.00
2/22/2024 ,60.990002, 61,250,000.00 60,500,000.00 61,150,002.00 60,664,761.00
2/23/2024 ,61.090000, 61,619,999.00 61,000,000.00 61,200,001.00 60,714,363.00
2/26/2024 ,61.240002, 61,270,000.00 60,660,000.00 60,709,999.00 60,228,252.00
2/27/2024 ,60.540001, 60,779,999.00 60,119,999.00 60,340,000.00 59,861,187.00
2/28/2024 ,60.369999, 60,490,002.00 60,060,001.00 60,400,002.00 59,920,715.00
2/29/2024 ,60.349998, 60,639,999.00 59,900,002.00 60,020,000.00 59,543,728.00
3/1/2024 ,59.900002, 59,900,002.00 59,340,000.00 59,529,999.00 59,057,613.00
3/4/2024 ,59.230000, 59,950,001.00 59,220,001.00 59,810,001.00 59,335,396.00
3/5/2024 ,59.910000, 60,110,001.00 59,419,998.00 59,520,000.00 59,047,695.00
3/6/2024 ,59.520000, 60,000,000.00 59,380,001.00 59,549,999.00 59,077,457.00
3/7/2024 ,59.689999, 59,770,000.00 59,240,002.00 59,439,999.00 58,968,330.00
3/8/2024 ,59.299999, 59,790,001.00 58,970,001.00 59,520,000.00 59,047,695.00
3/11/2024 ,59.779999, 60,290,001.00 59,580,002.00 60,240,002.00 59,761,982.00
3/12/2024 ,60.320000, 60,750,000.00 60,209,999.00 60,500,000.00 60,019,920.00
3/13/2024 ,60.880001, 61,209,999.00 60,799,999.00 61,119,999.00 60,634,998.00
3/14/2024 ,60.580002, 60,799,999.00 60,400,002.00 60,500,000.00 60,500,000.00
3/15/2024 ,60.020000, 60,450,001.00 59,639,999.00 59,880,001.00 59,880,001.00
3/18/2024 ,59.889999, 60,400,002.00 59,799,999.00 60,130,001.00 60,130,001.00
3/19/2024 ,60.240002, 60,349,998.00 60,060,001.00 60,230,000.00 60,230,000.00
3/20/2024 ,60.180000, 60,810,001.00 60,160,000.00 60,750,000.00 60,750,000.00
3/21/2024 ,60.560001, 60,990,002.00 60,320,000.00 60,470,001.00 60,470,001.00
3/22/2024 ,60.520000, 60,790,001.00 60,430,000.00 60,490,002.00 60,490,002.00
3/25/2024 ,60.480000, 60,709,999.00 60,119,999.00 60,400,002.00 60,400,002.00
3/26/2024 ,60.500000, 60,709,999.00 60,380,001.00 60,540,001.00 60,540,001.00
3/27/2024 ,60.790001, 61,430,000.00 60,700,001.00 61,029,999.00 61,029,999.00
3/28/2024 ,61.139999, 61,259,998.00 61,000,000.00 61,180,000.00 61,180,000.00
4/1/2024 ,61.180000, 61,299,999.00 60,630,001.00 60,680,000.00 60,680,000.00
4/2/2024 ,60.450001, 60,730,000.00 60,110,001.00 60,150,002.00 60,150,002.00
4/3/2024 ,60.049999, 60,389,999.00 59,779,999.00 59,830,002.00 59,830,002.00
4/4/2024 ,60.090000, 60,150,002.00 59,169,998.00 59,299,999.00 59,299,999.00
4/5/2024 ,59.250000, 59,680,000.00 58,910,000.00 59,509,998.00 59,509,998.00
4/8/2024 ,59.400002, 59,470,001.00 59,070,000.00 59,270,000.00 59,270,000.00
4/9/2024 ,59.480000, 59,740,002.00 59,130,001.00 59,720,001.00 59,720,001.00
4/10/2024 ,59.320000, 59,389,999.00 58,689,999.00 58,919,998.00 58,919,998.00
4/11/2024 ,59.150002, 59,369,999.00 58,790,001.00 59,049,999.00 59,049,999.00
4/12/2024 ,58.950001, 59,009,998.00 58,130,001.00 58,279,999.00 58,279,999.00
4/15/2024 ,58.610001, 58,810,001.00 58,040,001.00 58,139,999.00 58,139,999.00
4/16/2024 ,58.250000, 58,380,001.00 57,930,000.00 58,060,001.00 58,060,001.00
4/17/2024 ,58.279999, 58,560,001.00 58,099,998.00 58,509,998.00 58,509,998.00
4/18/2024 ,58.619999, 58,980,000.00 58,540,001.00 58,910,000.00 58,910,000.00
4/19/2024 ,59.099998, 60,360,001.00 59,000,000.00 60,169,998.00 60,169,998.00
4/22/2024 ,60.139999, 60,630,001.00 59,720,001.00 60,549,999.00 60,549,999.00
4/23/2024 ,60.529999, 60,680,000.00 60,130,001.00 60,639,999.00 60,639,999.00
4/24/2024 ,60.320000, 61,650,002.00 59,840,000.00 61,549,999.00 61,549,999.00
4/25/2024 ,61.869999, 62,590,000.00 61,369,999.00 61,740,002.00 61,740,002.00
4/26/2024 ,61.549999, 61,930,000.00 61,349,998.00 61,740,002.00 61,740,002.00
4/29/2024 ,61.919998, 62,049,999.00 61,529,999.00 62,040,001.00 62,040,001.00
4/30/2024 ,62.139999, 62,830,002.00 61,470,001.00 61,770,000.00 61,770,000.00
5/1/2024 ,61.799999, 62,570,000.00 61,209,999.00 61,930,000.00 61,930,000.00
5/2/2024 ,62.180000, 62,400,002.00 61,720,001.00 61,990,002.00 61,990,002.00
Volume
21,686,300.00 COCA COLKO
19,780,200.00
20,155,200.00
18,984,000.00
20,055,300.00
21,322,200.00
19,648,400.00
22,574,700.00
16,167,000.00
13,223,200.00
21,300,600.00
31,437,300.00
31,493,900.00
29,133,800.00
19,406,900.00
16,154,200.00
15,360,500.00
16,159,800.00
17,709,000.00
43,159,000.00
15,408,300.00
14,586,000.00
13,539,900.00
15,112,800.00
17,886,300.00
10,211,500.00
13,382,200.00
14,967,600.00
23,064,200.00
24,620,000.00
19,684,700.00
15,053,800.00
34,781,900.00
17,705,000.00
15,207,100.00
17,190,900.00
18,147,100.00
12,142,100.00
13,150,100.00
11,795,500.00
15,514,200.00
15,143,200.00
15,921,200.00
13,450,500.00
14,828,400.00
11,311,500.00
12,702,100.00
14,731,100.00
13,145,300.00
14,433,000.00
21,968,400.00
10,780,800.00
10,998,200.00
11,010,500.00
11,959,600.00
11,644,700.00
14,941,700.00
20,118,000.00
12,142,900.00
10,837,000.00
13,734,200.00
12,831,500.00
15,241,900.00
11,317,000.00
11,795,600.00
10,445,400.00
9,165,200.00
7,910,900.00
8,857,300.00
8,507,800.00
9,489,300.00
9,863,300.00
9,569,600.00
8,144,000.00
6,532,000.00
8,921,100.00
9,087,900.00
8,443,800.00
6,844,700.00
7,913,900.00
10,089,500.00
9,115,900.00
8,456,800.00
14,633,600.00
14,939,700.00
11,809,800.00
12,181,800.00
13,290,700.00
17,193,500.00
11,855,900.00
13,026,900.00
18,532,800.00
12,881,600.00
11,451,900.00
20,493,500.00
12,596,200.00
11,984,600.00
14,165,300.00
11,657,600.00
14,824,000.00
18,670,100.00
23,829,300.00
21,480,100.00
14,570,700.00
16,124,600.00
16,277,600.00
18,861,400.00
14,324,900.00
17,192,800.00
11,479,800.00
10,239,100.00
14,303,900.00
18,377,400.00
16,220,700.00
15,997,900.00
13,721,400.00
11,823,100.00
10,182,300.00
16,905,100.00
15,034,100.00
17,416,700.00
28,829,900.00
15,831,400.00
16,026,100.00
12,888,900.00
14,016,400.00
10,659,500.00
14,549,200.00
9,194,000.00
9,725,900.00
8,849,700.00
10,081,600.00
10,115,200.00
16,804,800.00
18,972,100.00
16,361,000.00
13,295,800.00
14,199,500.00
11,212,600.00
10,415,600.00
15,399,400.00
12,319,600.00
8,990,400.00
5,165,500.00
12,267,500.00
10,969,600.00
30,433,900.00
12,001,400.00
13,643,500.00
9,185,100.00
10,099,500.00
12,307,600.00
9,946,200.00
13,914,900.00
11,647,900.00
17,521,600.00
12,826,700.00
12,212,300.00
33,631,500.00
10,919,700.00
10,286,500.00
10,411,300.00
9,666,700.00
6,463,300.00
7,320,700.00
7,159,400.00
7,169,300.00
7,650,200.00
12,180,500.00
13,387,900.00
9,814,700.00
9,990,000.00
9,442,600.00
10,134,600.00
10,823,000.00
13,907,300.00
13,986,400.00
18,327,800.00
19,679,400.00
14,894,500.00
14,237,700.00
12,613,400.00
10,103,300.00
11,265,800.00
11,884,800.00
14,087,000.00
15,632,000.00
14,344,400.00
12,535,400.00
16,947,200.00
15,404,400.00
11,330,900.00
14,922,700.00
11,012,000.00
12,515,300.00
14,420,700.00
16,191,800.00
20,505,700.00
13,171,400.00
16,538,300.00
16,814,700.00
14,278,300.00
12,409,600.00
12,222,800.00
9,736,200.00
8,849,800.00
16,082,200.00
13,275,800.00
11,758,300.00
13,101,800.00
16,282,700.00
13,961,200.00
10,851,600.00
13,900,900.00
13,745,800.00
21,956,000.00
19,496,900.00
21,089,900.00
15,658,300.00
27,351,200.00
12,904,100.00
13,716,500.00
10,494,200.00
15,479,000.00
12,975,600.00
12,777,400.00
10,925,700.00
9,441,000.00
9,870,700.00
14,440,900.00
12,300,700.00
11,433,400.00
12,789,600.00
9,644,200.00
7,952,600.00
9,913,000.00
9,593,700.00
9,871,400.00
8,946,000.00
9,452,400.00
9,035,700.00
9,769,500.00
10,706,400.00
12,931,100.00
15,532,300.00
12,818,900.00
13,179,600.00
13,795,800.00
13,686,700.00
9,091,500.00
10,948,400.00
11,084,600.00
11,938,300.00
9,037,300.00
7,240,700.00
9,067,700.00
10,134,000.00
9,581,500.00
8,739,600.00
8,150,000.00
9,129,600.00
11,583,000.00
13,595,100.00
14,242,100.00
15,055,400.00
13,932,700.00
11,090,100.00
14,463,600.00
12,570,300.00
15,634,200.00
59,432,200.00
13,402,700.00
15,256,300.00
12,915,600.00
10,943,500.00
16,817,900.00
15,585,900.00
12,581,500.00
14,208,900.00
13,397,800.00
14,099,700.00
15,271,400.00
26,735,800.00
13,971,800.00
13,948,700.00
15,193,400.00
25,103,600.00
12,856,100.00
9,068,500.00
11,173,200.00
17,142,300.00
19,737,000.00
9,694,500.00
14,716,600.00
12,603,900.00
14,565,500.00
15,480,600.00
15,970,100.00
14,241,300.00
11,269,800.00
11,631,600.00
10,014,300.00
11,152,900.00
12,936,000.00
11,563,000.00
12,813,200.00
10,251,100.00
13,422,700.00
17,145,500.00
11,517,100.00
9,721,800.00
15,577,900.00
9,281,600.00
11,059,400.00
 8,037,400.00
9,356,600.00
6,982,600.00
7,956,100.00
7,904,100.00
7,870,300.00
8,483,400.00
7,176,300.00
7,187,400.00
8,372,300.00
12,873,500.00
11,082,300.00
8,648,500.00
9,412,200.00
7,749,500.00
8,955,100.00
7,629,200.00
6,254,300.00
8,189,600.00
9,447,900.00
14,663,500.00
11,257,200.00
12,474,600.00
13,923,500.00
17,628,600.00
14,312,300.00
14,767,400.00
12,292,700.00
12,641,400.00
12,311,600.00
55,690,500.00
13,617,400.00
11,998,900.00
14,766,600.00
15,941,800.00
14,644,100.00
12,358,800.00
11,194,700.00
13,766,300.00
12,484,800.00
12,270,000.00
11,792,500.00
13,604,200.00
12,100,500.00
29,878,100.00
30,292,000.00
15,704,700.00
20,909,700.00
21,138,900.00
19,330,400.00
14,494,600.00
12,816,800.00
16,457,200.00
12,809,500.00
16,202,200.00
15,674,600.00
21,212,700.00
25,290,800.00
16,701,000.00
16,228,400.00
13,626,500.00
15,014,300.00
16,639,400.00
14,110,800.00
13,087,200.00
13,956,500.00
12,673,200.00
10,449,300.00
13,744,000.00
12,021,100.00
11,678,900.00
12,798,200.00
12,697,100.00
10,201,900.00
16,010,400.00
14,475,800.00
13,051,000.00
13,891,600.00
11,320,600.00
4,816,000.00
16,246,500.00
13,739,600.00
11,263,600.00
22,727,500.00
15,369,600.00
14,942,200.00
11,891,500.00
14,868,500.00
11,587,900.00
11,177,600.00
14,524,800.00
12,899,000.00
16,196,800.00
22,478,300.00
65,172,300.00
16,717,700.00
14,612,200.00
17,701,000.00
11,725,100.00
9,028,500.00
6,422,500.00
8,560,100.00
8,400,100.00
9,241,600.00
16,322,600.00
14,830,600.00
12,912,900.00
10,411,400.00
11,554,600.00
10,493,700.00
12,258,000.00
13,754,200.00
13,216,900.00
11,826,900.00
8,982,100.00
10,397,700.00
14,193,100.00
14,314,300.00
14,481,600.00
16,370,500.00
14,899,700.00
13,025,100.00
14,547,100.00
22,061,500.00
22,837,000.00
15,870,900.00
17,543,500.00
12,759,600.00
12,775,200.00
10,259,900.00
12,874,800.00
15,235,300.00
13,516,800.00
24,195,700.00
15,872,500.00
13,695,800.00
13,943,300.00
18,339,300.00
14,378,300.00
12,982,800.00
13,612,900.00
10,336,100.00
9,931,100.00
8,076,500.00
18,152,700.00
10,924,800.00
10,150,200.00
12,310,000.00
12,378,800.00
13,686,900.00
13,237,500.00
14,114,300.00
12,684,600.00
13,909,500.00
13,996,600.00
36,848,900.00
15,856,700.00
15,030,600.00
15,258,800.00
13,067,100.00
11,501,400.00
13,144,700.00
13,277,400.00
12,551,200.00
13,683,500.00
11,668,700.00
13,017,300.00
13,672,900.00
14,320,700.00
10,156,200.00
10,284,500.00
10,792,100.00
11,861,900.00
11,109,000.00
12,246,700.00
12,425,000.00
11,236,800.00
13,805,100.00
11,125,900.00
21,206,200.00
15,624,500.00
13,689,100.00
19,548,300.00
19048500.00
10994300.00
13409300.00
19349200.00
16729800.00
10991300.00