Cotizacion histórica de MRK
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/27/2025 | 19,075.00 | 19,100.00 | 18,775.00 | 19,000.00 | 19,000.00 | 107,094,700.00 | 5,669.00 |
| 06/26/2025 | 19,125.00 | 19,300.00 | 18,900.00 | 19,000.00 | 19,000.00 | 32,162,025.00 | 1,683.00 |
| 06/25/2025 | 18,925.00 | 19,225.00 | 18,800.00 | 19,175.00 | 19,175.00 | 43,895,850.00 | 2,320.00 |
| 06/24/2025 | 19,250.00 | 19,325.00 | 18,800.00 | 19,100.00 | 19,100.00 | 135,902,375.00 | 7,160.00 |
| 06/23/2025 | 18,825.00 | 19,075.00 | 18,550.00 | 19,100.00 | 19,100.00 | 116,616,775.00 | 6,189.00 |
| 06/19/2025 | 18,650.00 | 19,250.00 | 18,075.00 | 19,100.00 | 19,100.00 | 5,351,425.00 | 284.00 |
| 06/18/2025 | 18,350.00 | 18,625.00 | 18,050.00 | 18,500.00 | 18,500.00 | 83,048,325.00 | 4,528.00 |
| 06/17/2025 | 19,150.00 | 19,150.00 | 18,450.00 | 18,550.00 | 18,550.00 | 169,029,625.00 | 9,064.00 |
| 06/13/2025 | 19,425.00 | 19,500.00 | 19,200.00 | 19,400.00 | 19,400.00 | 69,133,350.00 | 3,573.00 |
| 06/12/2025 | 19,300.00 | 19,575.00 | 19,300.00 | 19,500.00 | 19,500.00 | 61,782,200.00 | 3,170.00 |
| 06/11/2025 | 19,500.00 | 19,500.00 | 19,075.00 | 19,075.00 | 19,075.00 | 37,747,975.00 | 1,962.00 |
| 06/10/2025 | 19,175.00 | 19,600.00 | 19,150.00 | 19,425.00 | 19,425.00 | 162,394,475.00 | 8,340.00 |
| 06/09/2025 | 18,975.00 | 19,175.00 | 18,825.00 | 19,050.00 | 19,050.00 | 90,939,975.00 | 4,776.00 |
| 06/06/2025 | 18,950.00 | 19,075.00 | 18,850.00 | 18,950.00 | 18,950.00 | 97,916,125.00 | 5,178.00 |
| 06/05/2025 | 18,700.00 | 18,900.00 | 18,575.00 | 18,625.00 | 18,625.00 | 127,945,550.00 | 6,830.00 |
| 06/04/2025 | 18,875.00 | 18,925.00 | 18,675.00 | 18,825.00 | 18,825.00 | 209,825,300.00 | 11,157.00 |
| 06/03/2025 | 18,175.00 | 18,450.00 | 18,000.00 | 18,425.00 | 18,425.00 | 33,847,350.00 | 1,849.00 |
| 06/02/2025 | 18,425.00 | 18,425.00 | 18,025.00 | 18,225.00 | 18,225.00 | 40,694,275.00 | 2,244.00 |
| 05/30/2025 | 18,425.00 | 18,750.00 | 18,350.00 | 18,450.00 | 18,450.00 | 125,634,650.00 | 6,755.00 |
| 05/29/2025 | 18,050.00 | 18,200.00 | 18,025.00 | 18,225.00 | 18,225.00 | 213,733,700.00 | 11,750.00 |
| 05/28/2025 | 18,250.00 | 18,250.00 | 17,775.00 | 17,875.00 | 17,875.00 | 22,446,900.00 | 1,247.00 |
| 05/27/2025 | 17,950.00 | 18,300.00 | 17,925.00 | 18,250.00 | 18,250.00 | 27,994,150.00 | 1,546.00 |
| 05/26/2025 | 18,000.00 | 18,775.00 | 17,900.00 | 18,400.00 | 18,400.00 | 2,557,400.00 | 140.00 |
| 05/23/2025 | 17,950.00 | 18,075.00 | 17,825.00 | 18,000.00 | 18,000.00 | 54,681,800.00 | 3,052.00 |
| 05/22/2025 | 18,000.00 | 18,175.00 | 17,850.00 | 18,125.00 | 18,125.00 | 61,736,750.00 | 3,437.00 |
| 05/21/2025 | 18,150.00 | 18,250.00 | 17,875.00 | 17,875.00 | 17,875.00 | 92,779,175.00 | 5,108.00 |
| 05/20/2025 | 18,425.00 | 18,425.00 | 18,050.00 | 18,250.00 | 18,250.00 | 78,981,625.00 | 4,344.00 |
| 05/19/2025 | 18,000.00 | 18,050.00 | 17,550.00 | 17,975.00 | 17,975.00 | 95,903,500.00 | 5,374.00 |
| 05/16/2025 | 17,575.00 | 17,850.00 | 17,575.00 | 17,800.00 | 17,800.00 | 30,908,825.00 | 1,742.00 |
| 05/15/2025 | 17,200.00 | 17,425.00 | 17,100.00 | 17,425.00 | 17,425.00 | 45,328,475.00 | 2,635.00 |
| 05/14/2025 | 17,675.00 | 17,675.00 | 17,000.00 | 16,950.00 | 16,950.00 | 83,362,950.00 | 4,831.00 |
| 05/13/2025 | 17,975.00 | 18,025.00 | 17,725.00 | 17,825.00 | 17,825.00 | 165,628,325.00 | 9,271.00 |
| 05/12/2025 | 18,225.00 | 18,800.00 | 18,000.00 | 18,550.00 | 18,550.00 | 62,502,225.00 | 3,385.00 |
| 05/09/2025 | 18,000.00 | 18,075.00 | 17,525.00 | 17,550.00 | 17,550.00 | 39,778,125.00 | 2,246.00 |
| 05/08/2025 | 18,000.00 | 18,150.00 | 17,850.00 | 17,900.00 | 17,900.00 | 31,314,725.00 | 1,739.00 |
| 05/07/2025 | 19,050.00 | 19,075.00 | 18,350.00 | 18,400.00 | 18,400.00 | 17,994,100.00 | 963.00 |
| 05/06/2025 | 19,650.00 | 19,750.00 | 19,000.00 | 19,150.00 | 19,150.00 | 60,387,650.00 | 3,139.00 |
| 05/05/2025 | 19,850.00 | 20,125.00 | 19,650.00 | 20,075.00 | 20,075.00 | 17,505,525.00 | 882.00 |
| 04/30/2025 | 20,225.00 | 20,425.00 | 19,925.00 | 20,375.00 | 20,375.00 | 12,125,175.00 | 599.00 |
| 04/29/2025 | 20,200.00 | 20,450.00 | 20,000.00 | 20,225.00 | 20,225.00 | 12,516,850.00 | 618.00 |
| 04/28/2025 | 20,000.00 | 20,000.00 | 19,550.00 | 19,875.00 | 19,875.00 | 18,417,075.00 | 932.00 |
| 04/25/2025 | 19,025.00 | 20,000.00 | 18,850.00 | 19,875.00 | 19,875.00 | 110,334,775.00 | 5,581.00 |
| 04/24/2025 | 18,650.00 | 19,825.00 | 18,625.00 | 19,200.00 | 19,200.00 | 12,524,100.00 | 659.00 |
| 04/23/2025 | 18,275.00 | 19,650.00 | 18,275.00 | 18,525.00 | 18,525.00 | 65,633,775.00 | 3,515.00 |
| 04/22/2025 | 17,650.00 | 18,300.00 | 17,575.00 | 18,325.00 | 18,325.00 | 92,876,300.00 | 6.00 |
| 04/21/2025 | 17,700.00 | 17,750.00 | 17,000.00 | 17,700.00 | 17,700.00 | 24,497,925.00 | 1,417.00 |
| 04/16/2025 | 19,300.00 | 19,300.00 | 17,850.00 | 18,075.00 | 18,075.00 | 20,600,700.00 | 1,108.00 |
| 04/15/2025 | 19,875.00 | 19,900.00 | 19,000.00 | 19,475.00 | 19,475.00 | 12,024,300.00 | 617.00 |
| 04/14/2025 | 19,800.00 | 21,100.00 | 19,000.00 | 19,875.00 | 19,875.00 | 111,990,000.00 | 5,685.00 |
| 04/11/2025 | 21,000.00 | 21,475.00 | 20,550.00 | 21,150.00 | 21,150.00 | 52,994,225.00 | 2,492.00 |
| 04/10/2025 | 21,675.00 | 21,675.00 | 20,675.00 | 21,150.00 | 21,150.00 | 40,582,775.00 | 1,925.00 |
| 04/09/2025 | 20,975.00 | 22,300.00 | 20,975.00 | 22,275.00 | 22,275.00 | 131,052,675.00 | 6,166.00 |
| 04/08/2025 | 22,300.00 | 22,350.00 | 21,325.00 | 21,450.00 | 21,450.00 | 159,824,800.00 | 7,274.00 |
| 04/07/2025 | 21,300.00 | 22,400.00 | 21,300.00 | 22,075.00 | 22,075.00 | 32,143,175.00 | 1,462.00 |
| 04/04/2025 | 22,300.00 | 22,500.00 | 21,625.00 | 21,725.00 | 21,725.00 | 113,031,650.00 | 5,069.00 |
| 04/03/2025 | 22,825.00 | 23,225.00 | 22,725.00 | 22,850.00 | 22,850.00 | 36,306,850.00 | 1,585.00 |
| 04/01/2025 | 23,150.00 | 23,425.00 | 22,775.00 | 22,850.00 | 22,850.00 | 87,982,700.00 | 3,812.00 |
| 03/31/2025 | 23,500.00 | 23,775.00 | 23,375.00 | 23,600.00 | 23,600.00 | 71,384,875.00 | 3,028.00 |
| 03/28/2025 | 22,975.00 | 23,525.00 | 22,975.00 | 23,375.00 | 23,375.00 | 94,478,700.00 | 4,035.00 |
| 03/27/2025 | 22,875.00 | 22,875.00 | 22,600.00 | 22,750.00 | 22,750.00 | 52,534,075.00 | 2,311.00 |
| 03/26/2025 | 22,800.00 | 23,275.00 | 22,550.00 | 22,900.00 | 22,900.00 | 40,354,375.00 | 1,752.00 |
| 03/25/2025 | 23,900.00 | 23,900.00 | 22,550.00 | 22,850.00 | 22,850.00 | 172,923,850.00 | 7,584.00 |
| 03/21/2025 | 24,400.00 | 24,400.00 | 23,950.00 | 24,175.00 | 24,175.00 | 38,840,500.00 | 1,613.00 |
| 03/20/2025 | 24,400.00 | 24,400.00 | 24,125.00 | 24,400.00 | 24,400.00 | 35,552,025.00 | 1,467.00 |
| 03/19/2025 | 24,425.00 | 24,900.00 | 24,125.00 | 24,200.00 | 24,200.00 | 104,893,550.00 | 4,283.00 |
| 03/18/2025 | 24,000.00 | 24,700.00 | 23,850.00 | 24,600.00 | 24,600.00 | 120,187,000.00 | 4,944.00 |
| 03/17/2025 | 23,400.00 | 23,900.00 | 23,400.00 | 23,850.00 | 23,850.00 | 832,965,650.00 | 35,033.00 |
| 03/14/2025 | 23,325.00 | 23,575.00 | 23,125.00 | 23,525.00 | 23,525.00 | 55,996,650.00 | 2,404.00 |
| 03/13/2025 | 23,525.00 | 23,700.00 | 23,300.00 | 23,325.00 | 23,325.00 | 75,892,800.00 | 3,245.00 |
| 03/12/2025 | 23,100.00 | 23,125.00 | 22,875.00 | 22,925.00 | 22,925.00 | 34,026,075.00 | 1,477.00 |
| 03/11/2025 | 23,250.00 | 23,450.00 | 22,925.00 | 23,275.00 | 23,275.00 | 67,165,150.00 | 2,886.00 |
| 03/10/2025 | 23,500.00 | 23,750.00 | 23,325.00 | 23,350.00 | 23,350.00 | 137,275,325.00 | 5,831.00 |
| 03/07/2025 | 22,925.00 | 23,925.00 | 22,925.00 | 23,300.00 | 23,300.00 | 163,842,725.00 | 6,937.00 |
| 03/06/2025 | 23,000.00 | 23,175.00 | 22,725.00 | 23,125.00 | 23,125.00 | 137,466,975.00 | 5,994.00 |
| 03/05/2025 | 22,350.00 | 23,025.00 | 22,350.00 | 23,050.00 | 23,050.00 | 93,426,575.00 | 4,098.00 |
| 02/28/2025 | 22,125.00 | 22,500.00 | 22,125.00 | 22,400.00 | 22,400.00 | 43,242,125.00 | 1,934.00 |
| 02/27/2025 | 21,750.00 | 22,125.00 | 21,600.00 | 21,925.00 | 21,925.00 | 51,303,900.00 | 2,331.00 |
| 02/26/2025 | 22,475.00 | 22,475.00 | 21,600.00 | 21,725.00 | 21,725.00 | 81,150,900.00 | 3,748.00 |
| 02/25/2025 | 22,150.00 | 22,625.00 | 21,975.00 | 22,075.00 | 22,075.00 | 89,464,900.00 | 4,003.00 |
| 02/24/2025 | 21,850.00 | 22,325.00 | 21,625.00 | 22,200.00 | 22,200.00 | 311,771,225.00 | 14,092.00 |
| 02/21/2025 | 21,875.00 | 21,875.00 | 21,050.00 | 21,625.00 | 21,625.00 | 207,587,025.00 | 9,653.00 |
| 02/20/2025 | 20,800.00 | 21,300.00 | 20,750.00 | 21,300.00 | 21,300.00 | 232,964,425.00 | 11,049.00 |
| 02/19/2025 | 20,325.00 | 20,675.00 | 20,150.00 | 20,625.00 | 20,625.00 | 114,050,475.00 | 5,560.00 |
| 02/18/2025 | 20,225.00 | 20,225.00 | 19,700.00 | 20,100.00 | 20,100.00 | 303,558,050.00 | 15,141.00 |
| 02/17/2025 | 20,900.00 | 20,900.00 | 20,000.00 | 20,375.00 | 20,375.00 | 21,275,200.00 | 1,046.00 |
| 02/14/2025 | 20,350.00 | 20,350.00 | 19,675.00 | 19,825.00 | 19,825.00 | 374,372,175.00 | 18,798.00 |
| 02/13/2025 | 20,525.00 | 20,600.00 | 20,225.00 | 20,300.00 | 20,300.00 | 126,682,500.00 | 6,216.00 |
| 02/12/2025 | 20,775.00 | 20,775.00 | 20,450.00 | 20,525.00 | 20,525.00 | 66,604,650.00 | 3,242.00 |
| 02/11/2025 | 20,450.00 | 20,775.00 | 20,450.00 | 20,650.00 | 20,650.00 | 100,009,275.00 | 4,854.00 |
| 02/10/2025 | 21,100.00 | 21,100.00 | 20,575.00 | 20,550.00 | 20,550.00 | 56,950,325.00 | 2,735.00 |
| 02/07/2025 | 21,225.00 | 22,225.00 | 20,950.00 | 21,100.00 | 21,100.00 | 49,148,125.00 | 2,328.00 |
| 02/06/2025 | 21,750.00 | 21,750.00 | 21,100.00 | 21,275.00 | 21,275.00 | 50,600,100.00 | 2,377.00 |
| 02/05/2025 | 22,300.00 | 22,300.00 | 21,175.00 | 21,725.00 | 21,725.00 | 122,044,175.00 | 5,672.00 |
| 02/04/2025 | 22,650.00 | 22,650.00 | 20,850.00 | 21,650.00 | 21,650.00 | 968,319,900.00 | 45,479.00 |
| 02/03/2025 | 23,425.00 | 23,775.00 | 22,950.00 | 23,800.00 | 23,800.00 | 90,514,125.00 | 3,842.00 |
| 01/31/2025 | 23,550.00 | 23,700.00 | 23,350.00 | 23,425.00 | 23,425.00 | 98,005,025.00 | 4,168.00 |
| 01/30/2025 | 23,475.00 | 23,500.00 | 23,150.00 | 23,400.00 | 23,400.00 | 43,610,150.00 | 1,871.00 |
| 01/29/2025 | 22,750.00 | 23,325.00 | 22,750.00 | 23,125.00 | 23,125.00 | 93,279,275.00 | 4,041.00 |
| 01/28/2025 | 23,000.00 | 23,175.00 | 22,700.00 | 22,900.00 | 22,900.00 | 60,416,050.00 | 2,640.00 |
| 01/27/2025 | 22,500.00 | 23,100.00 | 22,325.00 | 23,100.00 | 23,100.00 | 157,753,050.00 | 6,920.00 |
| 01/24/2025 | 22,875.00 | 23,000.00 | 21,775.00 | 22,525.00 | 22,525.00 | 285,131,350.00 | 12,764.00 |
| 01/23/2025 | 22,875.00 | 23,050.00 | 22,750.00 | 22,875.00 | 22,875.00 | 37,731,175.00 | 1,646.00 |
| 01/22/2025 | 22,750.00 | 23,075.00 | 22,600.00 | 22,875.00 | 22,875.00 | 159,636,475.00 | 6,975.00 |
| 01/21/2025 | 23,225.00 | 23,500.00 | 22,725.00 | 22,750.00 | 22,750.00 | 202,625,225.00 | 8,869.00 |
| 01/20/2025 | 23,300.00 | 23,900.00 | 22,225.00 | 23,050.00 | 23,050.00 | 4,178,125.00 | 180.00 |
| 01/17/2025 | 24,000.00 | 24,100.00 | 23,300.00 | 23,300.00 | 23,300.00 | 34,250,225.00 | 1,447.00 |
| 01/16/2025 | 23,800.00 | 24,025.00 | 23,750.00 | 24,000.00 | 24,000.00 | 20,904,475.00 | 876.00 |
| 01/15/2025 | 23,800.00 | 24,025.00 | 23,625.00 | 23,800.00 | 23,800.00 | 38,573,825.00 | 1,623.00 |
| 01/14/2025 | 24,000.00 | 24,225.00 | 23,625.00 | 23,675.00 | 23,675.00 | 38,152,300.00 | 1,606.00 |
| 01/13/2025 | 23,550.00 | 24,150.00 | 23,525.00 | 24,075.00 | 24,075.00 | 62,221,825.00 | 2,585.00 |
| 01/10/2025 | 23,250.00 | 23,975.00 | 23,250.00 | 23,675.00 | 23,675.00 | 15,504,825.00 | 651.00 |
| 01/09/2025 | 24,600.00 | 25,000.00 | 23,100.00 | 23,350.00 | 23,350.00 | 8,602,825.00 | 352.00 |
| 01/08/2025 | 24,600.00 | 24,600.00 | 23,300.00 | 23,750.00 | 23,750.00 | 33,865,650.00 | 1,426.00 |
| 01/07/2025 | 23,650.00 | 24,450.00 | 23,525.00 | 24,100.00 | 24,100.00 | 134,818,300.00 | 5,588.00 |
| 01/06/2025 | 23,475.00 | 23,775.00 | 23,175.00 | 23,675.00 | 23,675.00 | 73,443,475.00 | 3,151.00 |
| 01/03/2025 | 23,500.00 | 23,500.00 | 23,125.00 | 23,400.00 | 23,400.00 | 28,359,750.00 | 1,218.00 |
| 01/02/2025 | 23,425.00 | 24,000.00 | 23,225.00 | 23,300.00 | 23,300.00 | 333,411,625.00 | 14,245.00 |
| 12/30/2024 | 23,300.00 | 23,875.00 | 23,300.00 | 23,400.00 | 23,400.00 | 16,502,875.00 | 703.00 |
| 12/27/2024 | 23,675.00 | 24,025.00 | 23,350.00 | 23,500.00 | 23,500.00 | 15,695,650.00 | 663.00 |
| 12/26/2024 | 23,100.00 | 23,725.00 | 23,050.00 | 23,675.00 | 23,675.00 | 38,132,625.00 | 1,613.00 |
| 12/24/2024 | 23,200.00 | 23,500.00 | 23,200.00 | 23,325.00 | 23,325.00 | 8,981,600.00 | 384.00 |
| 12/23/2024 | 23,050.00 | 23,300.00 | 22,775.00 | 23,175.00 | 23,175.00 | 19,334,950.00 | 838.00 |
| 12/20/2024 | 22,775.00 | 23,100.00 | 22,675.00 | 22,850.00 | 22,850.00 | 24,081,625.00 | 1,050.00 |
| 12/19/2024 | 23,000.00 | 23,100.00 | 22,675.00 | 22,900.00 | 22,900.00 | 27,605,575.00 | 1,202.00 |
| 12/18/2024 | 23,600.00 | 24,000.00 | 22,900.00 | 22,950.00 | 22,950.00 | 33,610,600.00 | 1,430.00 |
| 12/17/2024 | 22,175.00 | 23,175.00 | 22,175.00 | 23,100.00 | 23,100.00 | 23,828,925.00 | 1,039.00 |
| 12/16/2024 | 22,350.00 | 22,525.00 | 22,150.00 | 22,525.00 | 22,525.00 | 71,558,425.00 | 3,191.00 |
| 12/13/2024 | 21,950.00 | 22,350.00 | 21,725.00 | 22,350.00 | 22,350.00 | 19,225,700.00 | 870.00 |
| 12/12/2024 | 21,450.00 | 21,900.00 | 21,450.00 | 21,650.00 | 21,650.00 | 102,938,025.00 | 4,743.00 |
| 12/11/2024 | 21,700.00 | 21,875.00 | 21,325.00 | 21,450.00 | 21,450.00 | 22,153,275.00 | 1,027.00 |
| 12/10/2024 | 22,400.00 | 22,400.00 | 21,550.00 | 21,800.00 | 21,800.00 | 41,167,350.00 | 1,888.00 |
| 12/09/2024 | 22,100.00 | 22,350.00 | 21,850.00 | 22,175.00 | 22,175.00 | 43,660,750.00 | 1,965.00 |
| 12/06/2024 | 22,700.00 | 22,875.00 | 21,950.00 | 22,275.00 | 22,275.00 | 150,508,625.00 | 6,787.00 |
| 12/05/2024 | 22,475.00 | 22,775.00 | 22,350.00 | 22,525.00 | 22,525.00 | 20,740,875.00 | 917.00 |
| 12/04/2024 | 22,525.00 | 22,625.00 | 22,300.00 | 22,475.00 | 22,475.00 | 37,070,300.00 | 1,648.00 |
| 12/03/2024 | 22,250.00 | 22,600.00 | 22,200.00 | 22,525.00 | 22,525.00 | 22,053,925.00 | 983.00 |
| 12/02/2024 | 22,700.00 | 22,700.00 | 22,025.00 | 22,100.00 | 22,100.00 | 38,368,100.00 | 1,734.00 |
| 11/29/2024 | 22,950.00 | 24,200.00 | 21,500.00 | 22,700.00 | 22,700.00 | 17,221,925.00 | 762.00 |
| 11/28/2024 | 23,000.00 | 24,500.00 | 22,425.00 | 22,800.00 | 22,800.00 | 9,530,125.00 | 402.00 |
| 11/27/2024 | 22,900.00 | 22,900.00 | 22,350.00 | 22,850.00 | 22,850.00 | 1,200,390,700.00 | 52,693.00 |
| 11/26/2024 | 22,500.00 | 22,550.00 | 22,000.00 | 22,450.00 | 22,450.00 | 39,933,900.00 | 1,796.00 |
| 11/25/2024 | 21,800.00 | 22,600.00 | 21,500.00 | 22,500.00 | 22,500.00 | 51,407,450.00 | 2,298.00 |
| 11/22/2024 | 23,075.00 | 23,075.00 | 22,150.00 | 22,200.00 | 22,200.00 | 53,248,450.00 | 2,369.00 |
| 11/21/2024 | 21,675.00 | 22,175.00 | 21,475.00 | 22,175.00 | 22,175.00 | 20,014,225.00 | 913.00 |
| 11/20/2024 | 21,350.00 | 21,800.00 | 21,350.00 | 21,675.00 | 21,675.00 | 20,581,900.00 | 953.00 |
| 11/19/2024 | 21,800.00 | 22,000.00 | 21,275.00 | 21,350.00 | 21,350.00 | 22,499,175.00 | 1,048.00 |
| 11/15/2024 | 22,600.00 | 22,650.00 | 21,675.00 | 22,000.00 | 22,000.00 | 39,458,025.00 | 1,784.00 |
| 11/14/2024 | 22,850.00 | 22,950.00 | 22,500.00 | 22,800.00 | 22,800.00 | 39,602,350.00 | 1,738.00 |
| 11/13/2024 | 22,975.00 | 23,050.00 | 22,625.00 | 22,850.00 | 22,850.00 | 35,688,725.00 | 1,560.00 |
| 11/12/2024 | 23,450.00 | 23,450.00 | 23,000.00 | 23,050.00 | 23,050.00 | 16,460,225.00 | 713.00 |
| 11/11/2024 | 23,800.00 | 23,875.00 | 23,225.00 | 23,450.00 | 23,450.00 | 21,531,725.00 | 917.00 |
| 11/08/2024 | 23,450.00 | 23,875.00 | 23,400.00 | 23,900.00 | 23,900.00 | 37,131,275.00 | 1,568.00 |
| 11/07/2024 | 23,700.00 | 23,875.00 | 23,475.00 | 23,675.00 | 23,675.00 | 27,148,050.00 | 1,150.00 |
| 11/06/2024 | 24,500.00 | 24,525.00 | 23,575.00 | 23,675.00 | 23,675.00 | 23,820,075.00 | 1,002.00 |
| 11/05/2024 | 24,475.00 | 24,475.00 | 23,725.00 | 24,125.00 | 24,125.00 | 30,201,800.00 | 1,262.00 |
| 11/04/2024 | 24,000.00 | 24,200.00 | 23,725.00 | 24,050.00 | 24,050.00 | 21,814,000.00 | 913.00 |
| 11/01/2024 | 24,500.00 | 24,500.00 | 23,500.00 | 24,000.00 | 24,000.00 | 40,172,300.00 | 1,684.00 |
| 10/31/2024 | 24,025.00 | 24,025.00 | 23,125.00 | 23,725.00 | 23,725.00 | 159,919,600.00 | 6,770.00 |
| 10/30/2024 | 23,900.00 | 24,275.00 | 23,875.00 | 24,250.00 | 24,250.00 | 103,197,675.00 | 4,293.00 |
| 10/29/2024 | 24,275.00 | 24,300.00 | 23,900.00 | 24,050.00 | 24,050.00 | 265,086,625.00 | 10,964.00 |
| 10/28/2024 | 24,000.00 | 24,425.00 | 24,000.00 | 24,050.00 | 24,050.00 | 83,208,800.00 | 3,436.00 |
| 10/25/2024 | 24,850.00 | 24,850.00 | 24,250.00 | 24,300.00 | 24,300.00 | 364,004,575.00 | 14,913.00 |
| 10/24/2024 | 25,100.00 | 25,150.00 | 24,850.00 | 24,925.00 | 24,925.00 | 12,023,175.00 | 481.00 |
| 10/23/2024 | 25,575.00 | 25,575.00 | 25,250.00 | 25,325.00 | 25,325.00 | 22,480,650.00 | 885.00 |
| 10/22/2024 | 25,475.00 | 25,550.00 | 25,350.00 | 25,450.00 | 25,450.00 | 13,567,800.00 | 533.00 |
| 10/21/2024 | 26,100.00 | 26,100.00 | 25,350.00 | 25,475.00 | 25,475.00 | 10,027,300.00 | 391.00 |
| 10/18/2024 | 26,100.00 | 26,175.00 | 25,900.00 | 26,025.00 | 26,025.00 | 93,346,075.00 | 3,588.00 |
| 10/17/2024 | 26,375.00 | 26,475.00 | 26,100.00 | 26,225.00 | 26,225.00 | 17,718,050.00 | 674.00 |
| 10/16/2024 | 25,975.00 | 26,350.00 | 25,900.00 | 26,350.00 | 26,350.00 | 26,074,325.00 | 997.00 |
| 10/15/2024 | 26,000.00 | 26,300.00 | 26,000.00 | 26,275.00 | 26,275.00 | 25,489,125.00 | 971.00 |
| 10/14/2024 | 25,525.00 | 26,050.00 | 25,450.00 | 25,875.00 | 25,875.00 | 22,286,250.00 | 862.00 |
| 10/10/2024 | 26,350.00 | 26,400.00 | 25,700.00 | 25,800.00 | 25,800.00 | 21,462,750.00 | 819.00 |
| 10/09/2024 | 26,000.00 | 26,450.00 | 26,000.00 | 26,350.00 | 26,350.00 | 41,374,725.00 | 1,577.00 |
| 10/08/2024 | 26,350.00 | 26,500.00 | 26,175.00 | 26,350.00 | 26,350.00 | 25,186,200.00 | 956.00 |
| 10/07/2024 | 27,000.00 | 27,050.00 | 26,400.00 | 26,525.00 | 26,525.00 | 24,794,325.00 | 930.00 |
| 10/04/2024 | 27,150.00 | 27,150.00 | 26,825.00 | 26,925.00 | 26,925.00 | 33,641,575.00 | 1,249.00 |
| 10/03/2024 | 27,500.00 | 27,525.00 | 27,050.00 | 27,150.00 | 27,150.00 | 19,867,050.00 | 731.00 |
| 10/02/2024 | 28,600.00 | 28,600.00 | 27,700.00 | 27,700.00 | 27,700.00 | 257,750,600.00 | 9,229.00 |
| 10/01/2024 | 28,500.00 | 28,600.00 | 28,025.00 | 28,600.00 | 28,600.00 | 16,530,225.00 | 581.00 |
| 09/30/2024 | 27,975.00 | 28,225.00 | 27,575.00 | 28,150.00 | 28,150.00 | 14,619,325.00 | 525.00 |
| 09/27/2024 | 28,000.00 | 28,275.00 | 27,775.00 | 27,975.00 | 27,975.00 | 21,228,250.00 | 759.00 |
| 09/26/2024 | 27,800.00 | 28,050.00 | 27,675.00 | 27,750.00 | 27,750.00 | 28,699,500.00 | 1,030.00 |
| 09/25/2024 | 28,100.00 | 28,300.00 | 28,050.00 | 28,275.00 | 28,275.00 | 31,434,875.00 | 1,112.00 |
| 09/24/2024 | 28,375.00 | 28,500.00 | 27,925.00 | 28,100.00 | 28,100.00 | 58,118,950.00 | 2,070.00 |
| 09/23/2024 | 29,000.00 | 29,000.00 | 28,300.00 | 28,400.00 | 28,400.00 | 23,008,850.00 | 805.00 |
| 09/20/2024 | 28,500.00 | 28,700.00 | 28,350.00 | 28,700.00 | 28,700.00 | 5,359,750.00 | 188.00 |
| 09/19/2024 | 28,500.00 | 29,150.00 | 28,400.00 | 28,650.00 | 28,650.00 | 31,385,075.00 | 1,096.00 |
| 09/18/2024 | 29,600.00 | 29,650.00 | 29,100.00 | 29,250.00 | 29,250.00 | 5,526,200.00 | 188.00 |
| 09/17/2024 | 29,650.00 | 29,650.00 | 29,225.00 | 29,400.00 | 29,400.00 | 156,784,725.00 | 5,329.00 |
| 09/16/2024 | 29,175.00 | 29,400.00 | 29,000.00 | 29,400.00 | 29,400.00 | 9,359,875.00 | 320.00 |
| 09/13/2024 | 29,100.00 | 29,350.00 | 28,750.00 | 28,950.00 | 28,950.00 | 11,747,925.00 | 404.00 |
| 09/12/2024 | 27,600.00 | 29,050.00 | 27,600.00 | 28,900.00 | 28,900.00 | 11,356,525.00 | 395.00 |
| 09/11/2024 | 29,000.00 | 29,000.00 | 28,550.00 | 28,600.00 | 28,600.00 | 15,163,825.00 | 529.00 |
| 09/10/2024 | 28,625.00 | 29,025.00 | 28,275.00 | 28,825.00 | 28,825.00 | 219,102,525.00 | 7,599.00 |
| 09/09/2024 | 29,725.00 | 29,725.00 | 28,375.00 | 28,600.00 | 28,600.00 | 28,424,950.00 | 985.00 |
| 09/06/2024 | 30,350.00 | 30,475.00 | 29,500.00 | 29,725.00 | 29,725.00 | 38,524,125.00 | 1,288.00 |
| 09/05/2024 | 29,775.00 | 30,825.00 | 29,775.00 | 30,150.00 | 30,150.00 | 93,246,375.00 | 3,051.00 |
| 09/04/2024 | 30,175.00 | 30,225.00 | 29,750.00 | 30,000.00 | 30,000.00 | 35,327,350.00 | 1,178.00 |
| 09/03/2024 | 30,575.00 | 30,800.00 | 30,375.00 | 30,425.00 | 30,425.00 | 76,521,300.00 | 2,508.00 |
| 09/02/2024 | 30,675.00 | 31,600.00 | 30,675.00 | 30,550.00 | 30,550.00 | 8,208,850.00 | 266.00 |
| 08/30/2024 | 30,075.00 | 30,750.00 | 30,075.00 | 30,650.00 | 30,650.00 | 15,785,000.00 | 519.00 |
| 08/29/2024 | 30,325.00 | 30,525.00 | 30,275.00 | 30,350.00 | 30,350.00 | 13,870,625.00 | 457.00 |
| 08/28/2024 | 30,600.00 | 30,700.00 | 30,275.00 | 30,450.00 | 30,450.00 | 210,217,200.00 | 6,933.00 |
| 08/27/2024 | 30,150.00 | 30,275.00 | 29,750.00 | 30,275.00 | 30,275.00 | 125,539,275.00 | 4,170.00 |
| 08/26/2024 | 30,225.00 | 30,425.00 | 29,950.00 | 29,925.00 | 29,925.00 | 53,928,250.00 | 1,796.00 |
| 08/23/2024 | 30,100.00 | 30,175.00 | 29,800.00 | 30,150.00 | 30,150.00 | 78,836,950.00 | 2,624.00 |
| 08/22/2024 | 30,200.00 | 30,225.00 | 29,875.00 | 30,100.00 | 30,100.00 | 35,504,575.00 | 1,181.00 |
| 08/21/2024 | 29,975.00 | 30,150.00 | 29,650.00 | 30,025.00 | 30,025.00 | 268,627,175.00 | 8,963.00 |
| 08/20/2024 | 29,500.00 | 29,900.00 | 29,500.00 | 29,850.00 | 29,850.00 | 20,896,100.00 | 702.00 |
| 08/19/2024 | 29,350.00 | 29,700.00 | 29,275.00 | 29,500.00 | 29,500.00 | 15,281,425.00 | 518.00 |
| 08/16/2024 | 28,950.00 | 29,450.00 | 28,800.00 | 29,350.00 | 29,350.00 | 11,498,775.00 | 395.00 |
| 08/15/2024 | 28,600.00 | 28,950.00 | 28,475.00 | 29,000.00 | 29,000.00 | 87,806,425.00 | 3,042.00 |
| 08/14/2024 | 28,400.00 | 28,800.00 | 28,225.00 | 28,700.00 | 28,700.00 | 11,789,425.00 | 413.00 |
| 08/13/2024 | 29,125.00 | 29,350.00 | 28,950.00 | 29,100.00 | 29,100.00 | 7,682,575.00 | 264.00 |
| 08/12/2024 | 29,275.00 | 29,525.00 | 29,050.00 | 29,125.00 | 29,125.00 | 5,469,675.00 | 187.00 |
| 08/09/2024 | 29,900.00 | 29,900.00 | 29,400.00 | 29,825.00 | 29,825.00 | 19,422,150.00 | 655.00 |
| 08/08/2024 | 29,775.00 | 30,075.00 | 29,675.00 | 29,900.00 | 29,900.00 | 27,306,375.00 | 914.00 |
| 08/07/2024 | 29,925.00 | 29,925.00 | 29,400.00 | 29,600.00 | 29,600.00 | 6,348,600.00 | 215.00 |
| 08/06/2024 | 30,300.00 | 30,300.00 | 29,675.00 | 29,750.00 | 29,750.00 | 15,092,900.00 | 505.00 |
| 08/05/2024 | 30,700.00 | 30,700.00 | 29,900.00 | 30,125.00 | 30,125.00 | 11,161,700.00 | 369.00 |
| 08/02/2024 | 30,450.00 | 30,575.00 | 30,100.00 | 30,375.00 | 30,375.00 | 13,876,925.00 | 457.00 |
| 08/01/2024 | 29,100.00 | 30,025.00 | 28,800.00 | 29,650.00 | 29,650.00 | 48,732,475.00 | 1,645.00 |
| 07/31/2024 | 29,450.00 | 29,450.00 | 28,450.00 | 29,100.00 | 29,100.00 | 49,760,925.00 | 1,725.00 |
| 07/30/2024 | 30,600.00 | 30,750.00 | 29,150.00 | 29,150.00 | 29,150.00 | 102,624,500.00 | 3,492.00 |
| 07/29/2024 | 33,225.00 | 33,375.00 | 32,950.00 | 33,000.00 | 33,000.00 | 20,045,275.00 | 603.00 |
| 07/26/2024 | 33,600.00 | 33,600.00 | 32,950.00 | 33,050.00 | 33,050.00 | 2,459,675.00 | 74.00 |
| 07/25/2024 | 33,925.00 | 34,200.00 | 33,325.00 | 33,325.00 | 33,325.00 | 8,463,500.00 | 250.00 |
| 07/24/2024 | 33,500.00 | 33,625.00 | 33,350.00 | 33,625.00 | 33,625.00 | 5,326,475.00 | 159.00 |
| 07/23/2024 | 33,350.00 | 33,500.00 | 33,125.00 | 33,250.00 | 33,250.00 | 2,337,450.00 | 70.00 |
| 07/22/2024 | 33,475.00 | 33,800.00 | 33,350.00 | 33,375.00 | 33,375.00 | 3,895,200.00 | 116.00 |
| 07/19/2024 | 33,275.00 | 33,550.00 | 33,275.00 | 33,350.00 | 33,350.00 | 4,900,325.00 | 147.00 |
| 07/18/2024 | 32,900.00 | 32,975.00 | 32,325.00 | 32,975.00 | 32,975.00 | 20,795,750.00 | 635.00 |
| 07/17/2024 | 32,475.00 | 33,175.00 | 32,200.00 | 32,950.00 | 32,950.00 | 17,314,125.00 | 526.00 |
| 07/16/2024 | 32,850.00 | 33,050.00 | 32,050.00 | 32,475.00 | 32,475.00 | 4,618,225.00 | 142.00 |
| 07/15/2024 | 36,400.00 | 36,400.00 | 33,300.00 | 33,475.00 | 33,475.00 | 37,544,100.00 | 1,102.00 |
| 07/12/2024 | 36,650.00 | 37,175.00 | 36,375.00 | 36,375.00 | 36,375.00 | 50,556,650.00 | 1,373.00 |
| 07/11/2024 | 35,700.00 | 36,350.00 | 35,575.00 | 36,375.00 | 36,375.00 | 7,849,750.00 | 219.00 |
| 07/10/2024 | 35,000.00 | 35,375.00 | 34,900.00 | 35,375.00 | 35,375.00 | 9,821,775.00 | 279.00 |
| 07/08/2024 | 35,270.00 | 35,672.50 | 34,699.50 | 34,945.00 | 34,945.00 | 12,416,210.00 | 354.00 |
| 07/05/2024 | 35,206.50 | 35,417.00 | 34,871.00 | 35,270.00 | 35,270.00 | 17,657,367.50 | 502.00 |
| 07/04/2024 | 35,923.00 | 38,490.00 | 35,923.00 | 37,945.00 | 37,945.00 | 1,893,883.00 | 50.00 |
| 07/03/2024 | 38,000.00 | 38,000.00 | 34,865.00 | 35,300.00 | 35,300.00 | 8,895,067.50 | 252.00 |
| 07/02/2024 | 36,232.50 | 36,980.00 | 36,123.00 | 36,600.00 | 36,600.00 | 12,379,275.50 | 339.00 |
| 07/01/2024 | 34,904.50 | 36,159.50 | 34,904.50 | 36,232.50 | 36,232.50 | 14,853,017.50 | 418.00 |
| 06/28/2024 | 35,200.00 | 35,265.00 | 34,300.00 | 33,898.50 | 33,898.50 | 92,437,134.50 | 2,656.00 |
| 06/27/2024 | 35,118.00 | 35,163.00 | 34,094.00 | 34,800.00 | 34,800.00 | 80,495,913.00 | 2,337.00 |
| 06/26/2024 | 34,852.00 | 35,692.50 | 34,838.00 | 35,444.50 | 35,444.50 | 12,111,004.50 | 344.00 |
| 06/25/2024 | 35,000.00 | 35,365.00 | 34,810.00 | 34,930.00 | 34,930.00 | 5,005,234.50 | 143.00 |
| 06/24/2024 | 34,000.00 | 35,053.00 | 33,893.00 | 35,060.00 | 35,060.00 | 18,891,827.00 | 545.00 |
| 06/19/2024 | 32,642.00 | 32,900.00 | 32,550.00 | 32,500.00 | 32,500.00 | 557,542.00 | 17.00 |
| 06/18/2024 | 32,151.00 | 32,500.00 | 32,137.00 | 32,318.00 | 32,318.00 | 7,397,934.50 | 228.00 |
| 06/14/2024 | 32,675.50 | 33,396.00 | 32,250.00 | 32,862.50 | 32,862.50 | 9,026,708.50 | 277.00 |
| 06/13/2024 | 33,900.00 | 33,900.00 | 32,310.00 | 33,074.00 | 33,074.00 | 11,007,781.00 | 338.00 |
| 06/12/2024 | 34,451.00 | 34,460.00 | 33,628.00 | 33,900.00 | 33,900.00 | 6,188,892.00 | 182.00 |
| 06/11/2024 | 34,500.00 | 34,500.00 | 34,085.00 | 34,500.00 | 34,500.00 | 5,354,286.00 | 156.00 |
| 06/10/2024 | 34,527.50 | 34,527.50 | 33,780.00 | 34,420.00 | 34,420.00 | 115,776,732.00 | 3,421.00 |
| 06/07/2024 | 34,000.00 | 34,300.00 | 34,000.00 | 34,300.00 | 34,300.00 | 6,357,350.00 | 186.00 |
| 06/06/2024 | 34,555.00 | 34,555.00 | 33,775.00 | 34,000.00 | 34,000.00 | 2,306,460.50 | 68.00 |
| 06/05/2024 | 34,174.00 | 34,174.00 | 33,377.50 | 33,995.00 | 33,995.00 | 5,597,014.50 | 166.00 |
| 06/04/2024 | 34,490.00 | 34,550.00 | 33,311.50 | 33,763.00 | 33,763.00 | 7,556,678.50 | 221.00 |
| 06/03/2024 | 32,596.00 | 33,296.50 | 31,912.00 | 33,446.50 | 33,446.50 | 7,417,120.50 | 226.00 |
| 05/31/2024 | 31,000.00 | 31,468.50 | 30,545.50 | 31,400.00 | 31,400.00 | 14,551,655.00 | 467.00 |
| 05/30/2024 | 30,050.00 | 30,992.00 | 29,882.00 | 30,255.50 | 30,255.50 | 35,643,106.50 | 1,178.00 |
| 05/29/2024 | 31,036.00 | 31,036.00 | 30,225.50 | 30,601.00 | 30,601.00 | 79,303,850.50 | 2,618.00 |
| 05/28/2024 | 31,420.50 | 31,420.50 | 30,825.00 | 31,135.00 | 31,135.00 | 25,930,909.50 | 835.00 |
| 05/27/2024 | 32,046.00 | 33,500.00 | 30,398.00 | 31,690.00 | 31,690.00 | 4,826,862.50 | 154.00 |
| 05/24/2024 | 33,099.50 | 33,166.00 | 31,576.00 | 32,045.00 | 32,045.00 | 6,397,000.50 | 200.00 |
| 05/23/2024 | 33,500.00 | 33,992.50 | 32,113.00 | 32,879.00 | 32,879.00 | 24,497,976.00 | 734.00 |
| 05/22/2024 | 31,761.50 | 33,150.50 | 31,761.50 | 32,891.00 | 32,891.00 | 114,320,352.00 | 3,495.00 |
| 05/21/2024 | 29,894.00 | 31,394.50 | 29,894.00 | 31,277.00 | 31,277.00 | 30,431,006.50 | 980.00 |
| 05/20/2024 | 28,960.00 | 29,911.50 | 28,871.00 | 29,792.00 | 29,792.00 | 201,347,278.00 | 6,821.00 |
| 05/17/2024 | 28,679.00 | 28,950.00 | 28,614.50 | 28,960.00 | 28,960.00 | 34,220,314.00 | 1,189.00 |
| 05/16/2024 | 28,100.50 | 28,820.50 | 28,100.50 | 28,805.50 | 28,805.50 | 2,432,109.50 | 85.00 |
| 05/15/2024 | 28,428.50 | 28,783.00 | 28,394.00 | 28,770.00 | 28,770.00 | 4,119,038.50 | 144.00 |
| 05/14/2024 | 27,625.00 | 27,930.50 | 27,577.00 | 27,930.50 | 27,930.50 | 8,363,213.50 | 302.00 |
| 05/13/2024 | 27,723.50 | 27,748.00 | 27,445.50 | 27,748.00 | 27,748.00 | 2,315,292.00 | 84.00 |
| 05/10/2024 | 28,338.50 | 28,372.50 | 28,071.50 | 28,071.50 | 28,071.50 | 5,839,970.50 | 207.00 |
| 05/09/2024 | 28,100.00 | 28,225.00 | 27,991.00 | 28,164.00 | 28,164.00 | 4,325,038.50 | 154.00 |
| 05/08/2024 | 28,287.00 | 28,375.50 | 27,888.50 | 28,023.00 | 28,023.00 | 14,658,291.00 | 520.00 |
| 05/07/2024 | 28,506.00 | 28,637.50 | 28,137.50 | 28,631.00 | 28,631.00 | 7,650,705.50 | 270.00 |
| 05/06/2024 | 29,500.00 | 29,500.00 | 27,943.50 | 28,438.00 | 28,438.00 | 11,883,026.50 | 421.00 |
| 05/03/2024 | 28,399.00 | 28,899.00 | 28,399.00 | 28,635.50 | 28,635.50 | 9,733,420.50 | 340.00 |
| 05/02/2024 | 28,280.00 | 28,659.00 | 28,184.50 | 28,659.00 | 28,659.00 | 5,645,469.50 | 199.00 |
| 04/30/2024 | 28,440.00 | 28,588.00 | 28,156.00 | 28,168.00 | 28,168.00 | 7,276,053.00 | 256.00 |
| 04/29/2024 | 28,556.50 | 28,778.50 | 28,155.00 | 28,450.00 | 28,450.00 | 78,195,655.00 | 2,754.00 |
| 04/26/2024 | 28,360.00 | 28,658.00 | 28,360.00 | 28,418.00 | 28,418.00 | 6,568,643.00 | 230.00 |
| 04/25/2024 | 27,151.00 | 28,351.00 | 27,151.00 | 28,351.00 | 28,351.00 | 621,512,841.00 | 22,740.00 |
| 04/24/2024 | 26,793.00 | 26,929.50 | 26,578.50 | 26,856.00 | 26,856.00 | 28,754,277.00 | 1,077.00 |
| 04/23/2024 | 27,000.00 | 27,085.00 | 26,701.00 | 26,795.00 | 26,795.00 | 12,439,541.00 | 464.00 |
| 04/22/2024 | 27,000.00 | 27,163.50 | 26,939.00 | 26,939.00 | 26,939.00 | 10,168,266.50 | 376.00 |
| 04/19/2024 | 26,588.50 | 26,906.50 | 26,479.00 | 26,839.50 | 26,839.50 | 27,684,388.50 | 1,037.00 |
| 04/18/2024 | 26,467.00 | 26,649.00 | 26,246.50 | 26,649.00 | 26,649.00 | 7,316,006.00 | 276.00 |
| 04/17/2024 | 27,000.00 | 27,000.50 | 26,483.50 | 26,571.00 | 26,571.00 | 25,716,629.50 | 967.00 |
| 04/16/2024 | 27,041.00 | 27,269.00 | 26,871.50 | 26,871.50 | 26,871.50 | 14,508,474.00 | 536.00 |
| 04/15/2024 | 26,691.50 | 27,233.50 | 26,620.50 | 27,000.50 | 27,000.50 | 17,365,284.50 | 650.00 |
| 04/12/2024 | 26,435.50 | 26,580.00 | 26,262.00 | 26,341.00 | 26,341.00 | 12,088,643.50 | 459.00 |
| 04/11/2024 | 26,500.00 | 26,675.00 | 26,296.00 | 26,542.50 | 26,542.50 | 10,753,823.00 | 407.00 |
| 04/10/2024 | 26,324.00 | 26,509.00 | 26,304.00 | 26,477.00 | 26,477.00 | 8,980,588.00 | 340.00 |
| 04/09/2024 | 25,951.50 | 26,388.50 | 25,951.50 | 26,323.00 | 26,323.00 | 41,302,464.50 | 1,579.00 |
| 04/08/2024 | 26,756.50 | 26,779.00 | 26,046.50 | 26,199.50 | 26,199.50 | 5,166,000.00 | 197.00 |
| 04/05/2024 | 26,999.00 | 26,999.00 | 26,269.00 | 26,897.00 | 26,897.00 | 4,932,420.50 | 185.00 |
| 04/04/2024 | 28,057.00 | 28,057.00 | 26,914.00 | 26,941.00 | 26,941.00 | 18,098,926.00 | 662.00 |
| 04/03/2024 | 28,590.00 | 28,729.00 | 27,641.50 | 27,775.50 | 27,775.50 | 40,173,247.50 | 1,417.00 |
| 03/27/2024 | 28,925.50 | 28,956.00 | 28,352.00 | 28,595.00 | 28,595.00 | 14,550,559.00 | 508.00 |
| 03/26/2024 | 27,800.00 | 27,800.00 | 27,036.50 | 27,760.00 | 27,760.00 | 59,545,210.50 | 2,156.00 |
| 03/25/2024 | 27,150.00 | 27,437.00 | 27,030.50 | 27,030.50 | 27,030.50 | 3,080,053.00 | 113.00 |
| 03/22/2024 | 27,202.00 | 27,294.00 | 27,107.00 | 27,292.50 | 27,292.50 | 8,541,275.50 | 314.00 |
| 03/21/2024 | 27,352.00 | 27,434.50 | 27,162.00 | 27,240.00 | 27,240.00 | 6,099,086.00 | 224.00 |
| 03/20/2024 | 26,574.00 | 27,262.00 | 26,561.00 | 27,262.00 | 27,262.00 | 4,489,827.00 | 167.00 |
| 03/19/2024 | 26,100.00 | 26,450.00 | 25,994.00 | 26,364.50 | 26,364.50 | 6,812,524.50 | 260.00 |
| 03/18/2024 | 26,115.00 | 26,235.00 | 25,932.00 | 26,098.00 | 26,098.00 | 7,219,561.00 | 276.00 |
| 03/15/2024 | 25,556.00 | 25,813.50 | 25,556.00 | 25,813.50 | 25,813.50 | 5,078,290.50 | 198.00 |
| 03/14/2024 | 25,381.50 | 25,734.00 | 25,318.00 | 25,440.00 | 25,440.00 | 3,772,675.00 | 148.00 |
| 03/13/2024 | 26,371.50 | 26,480.00 | 25,477.50 | 25,770.00 | 25,770.00 | 266,985,185.00 | 10,373.00 |
| 03/12/2024 | 25,015.00 | 26,992.00 | 25,015.00 | 26,482.50 | 26,482.50 | 55,843,101.50 | 2,105.00 |
| 03/11/2024 | 25,606.00 | 25,606.00 | 24,920.00 | 24,991.00 | 24,991.00 | 18,285,556.00 | 722.00 |
| 03/08/2024 | 24,250.00 | 25,916.00 | 24,250.00 | 25,766.00 | 25,766.00 | 4,509,606.50 | 179.00 |
| 03/07/2024 | 25,027.50 | 25,616.50 | 24,635.50 | 25,515.00 | 25,515.00 | 26,769,465.00 | 1,052.00 |
| 03/06/2024 | 25,472.00 | 25,804.50 | 24,947.00 | 25,087.50 | 25,087.50 | 44,118,030.00 | 1,757.00 |
| 03/05/2024 | 26,300.00 | 26,300.00 | 25,594.00 | 25,683.00 | 25,683.00 | 3,320,195.00 | 128.00 |
| 03/04/2024 | 26,704.00 | 27,031.50 | 26,177.00 | 26,474.00 | 26,474.00 | 12,986,106.50 | 491.00 |
| 03/01/2024 | 27,646.50 | 28,072.50 | 27,393.00 | 27,552.00 | 27,552.00 | 5,170,681.50 | 187.00 |
| 02/29/2024 | 27,634.00 | 27,674.00 | 27,259.00 | 27,391.50 | 27,391.50 | 17,298,000.00 | 627.00 |
| 02/28/2024 | 28,075.00 | 28,078.50 | 26,671.50 | 27,348.00 | 27,348.00 | 6,138,957.50 | 221.00 |
| 02/27/2024 | 28,201.00 | 28,350.00 | 27,929.50 | 28,214.50 | 28,214.50 | 31,048,584.00 | 1,101.00 |
| 02/26/2024 | 28,790.00 | 28,790.00 | 28,015.50 | 28,201.00 | 28,201.00 | 9,661,535.00 | 341.00 |
| 02/23/2024 | 28,200.00 | 28,922.50 | 27,625.00 | 28,922.50 | 28,922.50 | 70,202,490.50 | 2,472.00 |
| 02/22/2024 | 28,580.00 | 28,580.00 | 27,911.50 | 28,131.50 | 28,131.50 | 7,091,249.50 | 252.00 |
| 02/21/2024 | 28,901.50 | 28,901.50 | 28,195.00 | 28,444.50 | 28,444.50 | 31,649,380.00 | 1,115.00 |
| 02/20/2024 | 27,400.00 | 30,000.00 | 26,900.00 | 29,129.00 | 29,129.00 | 40,013,733.00 | 1,393.00 |
| 02/19/2024 | 28,500.00 | 29,000.00 | 27,990.00 | 27,990.00 | 27,990.00 | 1,325,490.00 | 46.00 |
| 02/16/2024 | 28,807.50 | 28,807.50 | 27,800.50 | 28,360.00 | 28,360.00 | 9,531,284.00 | 340.00 |
| 02/15/2024 | 29,113.00 | 29,922.50 | 29,025.00 | 29,268.00 | 29,268.00 | 7,405,455.50 | 251.00 |
| 02/14/2024 | 30,900.00 | 30,900.00 | 29,274.00 | 29,560.00 | 29,560.00 | 14,893,875.00 | 504.00 |
| 02/09/2024 | 31,400.00 | 32,000.00 | 30,885.50 | 30,885.50 | 30,885.50 | 9,669,684.00 | 306.00 |
| 02/08/2024 | 32,342.00 | 32,342.00 | 31,340.50 | 31,354.00 | 31,354.00 | 6,402,642.50 | 202.00 |
| 02/07/2024 | 32,000.00 | 32,747.50 | 30,460.00 | 32,220.00 | 32,220.00 | 8,038,136.00 | 249.00 |
| 02/06/2024 | 32,061.00 | 32,477.50 | 31,635.50 | 31,701.50 | 31,701.50 | 10,708,691.00 | 338.00 |
| 02/05/2024 | 34,000.00 | 34,000.00 | 32,342.50 | 32,669.00 | 32,669.00 | 3,519,033.50 | 107.00 |
| 02/02/2024 | 32,529.00 | 34,225.00 | 32,193.00 | 32,634.50 | 32,634.50 | 17,596,684.00 | 531.00 |
| 02/01/2024 | 31,100.00 | 32,529.00 | 30,808.50 | 32,529.00 | 32,529.00 | 13,535,898.50 | 428.00 |
| 01/31/2024 | 30,654.50 | 31,549.50 | 29,799.00 | 30,001.50 | 30,001.50 | 9,813,154.50 | 327.00 |
| 01/30/2024 | 31,000.00 | 31,055.00 | 30,474.00 | 30,929.00 | 30,929.00 | 9,867,680.50 | 321.00 |
| 01/29/2024 | 29,500.00 | 31,005.50 | 28,969.00 | 30,586.00 | 30,586.00 | 5,784,715.00 | 190.00 |
| 01/26/2024 | 30,600.00 | 30,675.00 | 29,515.00 | 29,670.00 | 29,670.00 | 20,944,764.00 | 691.00 |
| 01/25/2024 | 30,151.00 | 32,000.00 | 30,151.00 | 30,673.50 | 30,673.50 | 49,349,169.50 | 1,576.00 |
| 01/24/2024 | 30,787.00 | 30,899.50 | 28,890.00 | 30,600.00 | 30,600.00 | 9,554,857.50 | 313.00 |
| 01/23/2024 | 32,523.50 | 32,523.50 | 30,493.00 | 30,786.50 | 30,786.50 | 13,515,124.50 | 436.00 |
| 01/22/2024 | 31,523.00 | 31,535.50 | 30,881.00 | 31,273.00 | 31,273.00 | 13,202,019.50 | 421.00 |
| 01/19/2024 | 30,850.00 | 31,150.00 | 30,494.00 | 30,835.50 | 30,835.50 | 12,014,236.50 | 388.00 |
| 01/18/2024 | 29,964.50 | 30,850.00 | 29,947.00 | 30,393.50 | 30,393.50 | 11,829,329.00 | 389.00 |
| 01/17/2024 | 28,665.50 | 30,519.00 | 28,655.50 | 29,965.00 | 29,965.00 | 5,983,770.50 | 200.00 |
| 01/16/2024 | 26,540.00 | 29,124.00 | 26,540.00 | 28,665.50 | 28,665.50 | 15,715,747.50 | 560.00 |
| 01/15/2024 | 26,990.00 | 27,475.50 | 25,015.50 | 26,537.50 | 26,537.50 | 2,362,886.50 | 88.00 |
| 01/12/2024 | 26,800.00 | 28,646.50 | 25,826.50 | 26,990.00 | 26,990.00 | 49,028,236.00 | 1,844.00 |
| 01/11/2024 | 27,900.00 | 27,900.00 | 25,826.50 | 25,830.00 | 25,830.00 | 11,473,662.00 | 417.00 |
| 01/10/2024 | 28,241.50 | 30,041.50 | 27,900.50 | 28,022.50 | 28,022.50 | 8,438,322.00 | 298.00 |
| 01/09/2024 | 29,112.50 | 29,636.50 | 28,225.00 | 28,337.00 | 28,337.00 | 11,598,587.00 | 405.00 |
| 01/08/2024 | 26,650.00 | 28,157.50 | 26,650.00 | 27,976.50 | 27,976.50 | 41,662,171.50 | 1,524.00 |
| 01/05/2024 | 25,500.00 | 26,650.00 | 25,280.00 | 25,438.50 | 25,438.50 | 15,013,087.50 | 579.00 |
| 01/04/2024 | 24,100.00 | 25,898.00 | 24,100.00 | 25,606.00 | 25,606.00 | 34,118,378.50 | 1,346.00 |
| 01/03/2024 | 22,000.00 | 24,149.50 | 22,000.00 | 24,084.50 | 24,084.50 | 25,498,983.00 | 1,081.00 |
| 01/02/2024 | 22,016.50 | 22,564.00 | 21,317.00 | 22,389.50 | 22,389.50 | 18,320,095.00 | 833.00 |
| 12/29/2023 | 21,000.00 | 21,493.00 | 20,038.00 | 21,170.00 | 21,170.00 | 6,658,248.00 | 317.00 |
| 12/28/2023 | 19,327.50 | 20,675.00 | 19,172.00 | 20,602.50 | 20,602.50 | 17,923,143.00 | 892.00 |
| 12/27/2023 | 19,298.50 | 19,298.50 | 18,840.50 | 18,840.50 | 18,840.50 | 15,669,019.00 | 823.00 |
| 12/26/2023 | 20,343.00 | 20,716.50 | 19,196.00 | 19,479.50 | 19,479.50 | 4,244,478.50 | 217.00 |
| 12/22/2023 | 20,333.00 | 20,573.50 | 20,203.00 | 20,340.00 | 20,340.00 | 5,555,323.00 | 272.00 |
| 12/21/2023 | 20,002.00 | 20,346.00 | 19,850.00 | 20,139.00 | 20,139.00 | 14,931,912.50 | 747.00 |
| 12/20/2023 | 20,499.50 | 20,499.50 | 19,972.50 | 20,054.50 | 20,054.50 | 1,844,185.00 | 92.00 |
| 12/19/2023 | 19,960.00 | 20,686.00 | 19,825.00 | 20,150.00 | 20,150.00 | 5,699,669.00 | 283.00 |
| 12/18/2023 | 21,500.00 | 21,800.00 | 19,969.50 | 19,969.50 | 19,969.50 | 5,816,868.00 | 286.00 |
| 12/15/2023 | 21,310.00 | 21,488.00 | 20,229.50 | 20,933.50 | 20,933.50 | 4,483,732.50 | 211.00 |
| 12/14/2023 | 22,000.00 | 22,000.00 | 20,622.00 | 21,300.00 | 21,300.00 | 8,595,029.00 | 407.00 |
| 12/13/2023 | 22,500.00 | 22,500.00 | 19,911.00 | 21,694.50 | 21,694.50 | 3,497,331.00 | 162.00 |
| 12/12/2023 | 21,705.00 | 21,930.00 | 20,879.00 | 21,930.00 | 21,930.00 | 4,838,656.50 | 226.00 |
| 12/11/2023 | 21,000.00 | 21,179.50 | 20,013.00 | 21,072.00 | 21,072.00 | 5,391,874.50 | 262.00 |
| 12/07/2023 | 20,100.00 | 20,964.00 | 18,701.00 | 20,774.00 | 20,774.00 | 16,989,476.00 | 851.00 |
| 12/06/2023 | 19,300.00 | 20,061.00 | 19,053.50 | 19,536.50 | 19,536.50 | 15,273,113.00 | 786.00 |
| 12/05/2023 | 18,850.00 | 19,529.50 | 18,000.00 | 19,144.00 | 19,144.00 | 13,806,914.50 | 731.00 |
| 12/04/2023 | 17,900.00 | 19,000.00 | 17,550.00 | 18,874.50 | 18,874.50 | 10,249,728.50 | 550.00 |
| 12/01/2023 | 16,290.00 | 18,797.50 | 16,200.00 | 18,094.50 | 18,094.50 | 11,783,229.50 | 670.00 |
| 11/30/2023 | 16,964.50 | 17,102.50 | 15,900.50 | 16,695.00 | 16,695.00 | 5,354,212.50 | 319.00 |
| 11/29/2023 | 17,200.00 | 17,556.00 | 16,600.00 | 16,856.00 | 16,856.00 | 3,522,134.00 | 207.00 |
| 11/28/2023 | 17,500.00 | 17,500.00 | 16,449.50 | 17,200.50 | 17,200.50 | 2,420,524.50 | 145.00 |
| 11/27/2023 | 20,499.50 | 20,563.50 | 17,003.50 | 17,473.50 | 17,473.50 | 9,469,150.50 | 532.00 |
| 11/24/2023 | 19,100.00 | 20,300.00 | 18,800.00 | 20,200.00 | 20,200.00 | 3,665,795.50 | 191.00 |
| 11/23/2023 | 18,500.00 | 19,100.00 | 18,500.00 | 19,096.50 | 19,096.50 | 3,023,736.00 | 159.00 |
| 11/22/2023 | 18,480.00 | 20,000.00 | 17,250.00 | 19,000.00 | 19,000.00 | 75,895,245.00 | 4,062.00 |
| 11/21/2023 | 18,500.00 | 18,500.00 | 16,801.50 | 17,857.00 | 17,857.00 | 1,960,511.00 | 111.00 |
| 11/17/2023 | 17,790.50 | 18,000.00 | 17,260.00 | 17,997.00 | 17,997.00 | 31,643,449.00 | 1,824.00 |
| 11/16/2023 | 17,579.50 | 18,245.50 | 17,315.00 | 17,674.00 | 17,674.00 | 5,594,376.00 | 316.00 |
| 11/15/2023 | 17,700.00 | 18,199.50 | 17,495.00 | 17,803.00 | 17,803.00 | 14,292,492.50 | 803.00 |
| 11/14/2023 | 17,730.00 | 18,092.00 | 17,730.00 | 17,816.00 | 17,816.00 | 2,998,705.00 | 167.00 |
| 11/13/2023 | 17,528.00 | 18,000.00 | 17,528.00 | 18,000.00 | 18,000.00 | 6,780,753.00 | 379.00 |
| 11/10/2023 | 17,900.50 | 18,026.00 | 17,700.00 | 17,792.50 | 17,792.50 | 33,910,338.00 | 1,906.00 |
| 11/09/2023 | 17,719.00 | 17,840.00 | 17,275.50 | 17,757.50 | 17,757.50 | 2,683,452.00 | 153.00 |
| 11/08/2023 | 17,980.00 | 18,000.00 | 17,589.00 | 17,720.50 | 17,720.50 | 3,629,403.50 | 204.00 |
| 11/07/2023 | 17,762.50 | 18,696.00 | 17,762.50 | 17,921.50 | 17,921.50 | 2,246,521.50 | 125.00 |
| 11/03/2023 | 18,280.00 | 18,280.00 | 17,886.00 | 18,013.00 | 18,013.00 | 11,893,903.00 | 659.00 |
| 11/02/2023 | 18,350.50 | 18,497.00 | 17,835.50 | 18,254.50 | 18,254.50 | 7,574,370.00 | 419.00 |
| 11/01/2023 | 17,646.50 | 18,293.50 | 17,646.50 | 18,229.00 | 18,229.00 | 13,422,970.00 | 742.00 |
| 10/31/2023 | 17,316.50 | 17,500.00 | 17,137.50 | 17,400.00 | 17,400.00 | 95,237,714.50 | 5,494.00 |
| 10/30/2023 | 17,393.50 | 17,600.00 | 17,020.50 | 17,292.00 | 17,292.00 | 11,986,163.00 | 690.00 |
| 10/27/2023 | 18,843.00 | 18,843.00 | 17,477.00 | 17,509.00 | 17,509.00 | 5,225,057.50 | 295.00 |
| 10/26/2023 | 18,580.00 | 19,818.00 | 17,960.50 | 18,452.50 | 18,452.50 | 11,222,228.50 | 608.00 |
| 10/25/2023 | 19,000.00 | 19,000.00 | 17,159.00 | 18,572.00 | 18,572.00 | 5,704,924.50 | 311.00 |
| 10/24/2023 | 20,400.00 | 20,400.00 | 17,108.50 | 18,784.00 | 18,784.00 | 3,266,622.50 | 172.00 |
| 10/23/2023 | 21,395.00 | 21,395.00 | 18,850.00 | 19,500.00 | 19,500.00 | 15,517,755.00 | 767.00 |
| 10/20/2023 | 19,611.50 | 22,100.00 | 19,611.50 | 20,572.00 | 20,572.00 | 27,925,448.00 | 1,349.00 |
| 10/19/2023 | 19,383.50 | 19,611.00 | 18,883.00 | 19,115.00 | 19,115.00 | 17,233,947.00 | 889.00 |
| 10/18/2023 | 20,100.00 | 20,346.00 | 19,283.50 | 19,384.00 | 19,384.00 | 14,138,419.50 | 716.00 |
| 10/17/2023 | 20,055.50 | 20,726.00 | 19,842.50 | 20,100.00 | 20,100.00 | 5,446,248.50 | 269.00 |
| 10/12/2023 | 19,390.00 | 19,998.00 | 19,365.00 | 19,940.50 | 19,940.50 | 11,800,585.00 | 597.00 |
| 10/11/2023 | 20,329.00 | 20,329.00 | 18,747.50 | 19,050.00 | 19,050.00 | 5,494,952.00 | 284.00 |
| 10/10/2023 | 18,528.50 | 20,416.00 | 18,528.50 | 19,731.50 | 19,731.50 | 5,979,566.00 | 306.00 |
| 10/09/2023 | 18,206.00 | 18,651.50 | 18,206.00 | 18,280.00 | 18,280.00 | 5,282,767.50 | 287.00 |
| 10/06/2023 | 19,200.00 | 19,545.50 | 17,919.00 | 18,001.00 | 18,001.00 | 6,151,792.00 | 335.00 |
| 10/05/2023 | 19,067.00 | 19,410.00 | 19,051.00 | 19,300.00 | 19,300.00 | 1,797,820.00 | 94.00 |
| 10/04/2023 | 17,657.00 | 18,508.00 | 17,657.00 | 18,508.00 | 18,508.00 | 13,777,508.00 | 770.00 |
| 10/03/2023 | 16,992.00 | 17,635.50 | 16,732.50 | 17,552.00 | 17,552.00 | 2,000,063.50 | 116.00 |
| 10/02/2023 | 16,995.00 | 17,077.00 | 16,921.00 | 17,000.00 | 17,000.00 | 4,709,470.00 | 277.00 |
| 09/29/2023 | 16,767.50 | 17,243.00 | 16,602.50 | 16,967.50 | 16,967.50 | 11,316,641.00 | 663.00 |
| 09/28/2023 | 16,699.50 | 17,085.00 | 16,561.50 | 17,000.00 | 17,000.00 | 5,137,140.50 | 304.00 |
| 09/27/2023 | 16,182.50 | 16,433.00 | 16,182.50 | 16,384.00 | 16,384.00 | 8,471,002.00 | 519.00 |
| 09/26/2023 | 16,000.00 | 16,471.50 | 16,000.00 | 16,363.50 | 16,363.50 | 9,592,325.50 | 584.00 |
| 09/25/2023 | 15,943.50 | 16,080.00 | 15,874.50 | 16,042.50 | 16,042.50 | 2,062,612.00 | 129.00 |
| 09/22/2023 | 15,952.50 | 16,087.00 | 15,890.50 | 15,990.00 | 15,990.00 | 816,422.50 | 51.00 |
| 09/21/2023 | 16,017.00 | 16,235.00 | 16,000.00 | 16,001.00 | 16,001.00 | 1,270,498.50 | 79.00 |
| 09/20/2023 | 15,954.50 | 16,024.00 | 15,867.50 | 15,922.50 | 15,922.50 | 11,130,608.50 | 698.00 |
| 09/19/2023 | 15,780.00 | 15,870.50 | 15,721.00 | 15,785.00 | 15,785.00 | 4,052,321.50 | 0.00 |
| 09/18/2023 | 15,761.50 | 15,854.50 | 15,723.50 | 15,785.00 | 15,785.00 | 1,581,271.00 | 100.00 |
| 09/15/2023 | 16,138.00 | 16,138.00 | 15,833.00 | 15,836.50 | 15,836.50 | 1,484,997.00 | 93.00 |
| 09/14/2023 | 16,120.50 | 16,120.50 | 15,828.50 | 16,066.50 | 16,066.50 | 2,180,525.00 | 137.00 |
| 09/13/2023 | 16,261.00 | 16,293.50 | 15,926.50 | 15,931.00 | 15,931.00 | 13,535,208.00 | 844.00 |
| 09/12/2023 | 15,829.00 | 16,204.00 | 15,792.50 | 16,133.00 | 16,133.00 | 15,140,692.50 | 940.00 |
| 09/11/2023 | 16,300.00 | 16,300.00 | 15,855.00 | 15,990.50 | 15,990.50 | 10,706,847.50 | 671.00 |
| 09/08/2023 | 16,031.00 | 16,220.00 | 15,955.50 | 16,118.00 | 16,118.00 | 4,607,509.50 | 287.00 |
| 09/07/2023 | 16,256.50 | 16,578.00 | 15,949.00 | 16,031.50 | 16,031.50 | 9,459,748.00 | 584.00 |
| 09/06/2023 | 16,300.00 | 16,358.00 | 15,979.00 | 16,196.50 | 16,196.50 | 6,851,599.50 | 424.00 |
| 09/05/2023 | 17,043.00 | 17,043.00 | 16,267.00 | 16,382.00 | 16,382.00 | 10,815,908.50 | 661.00 |
| 09/04/2023 | 17,000.00 | 17,539.00 | 16,879.00 | 17,300.00 | 17,300.00 | 1,487,400.00 | 86.00 |
| 09/01/2023 | 17,320.00 | 17,320.00 | 16,748.50 | 16,865.00 | 16,865.00 | 6,332,619.50 | 376.00 |
| 08/31/2023 | 17,799.50 | 17,799.50 | 17,030.00 | 17,036.00 | 17,036.00 | 6,577,828.00 | 381.00 |
| 08/30/2023 | 17,639.50 | 17,844.00 | 17,264.00 | 17,650.50 | 17,650.50 | 42,864,759.50 | 2,417.00 |
| 08/29/2023 | 17,200.00 | 17,687.00 | 17,200.00 | 17,655.50 | 17,655.50 | 4,468,982.50 | 256.00 |
| 08/28/2023 | 17,053.50 | 17,182.00 | 17,049.00 | 17,099.00 | 17,099.00 | 9,711,671.50 | 568.00 |
| 08/25/2023 | 16,639.00 | 17,011.50 | 16,639.00 | 16,964.00 | 16,964.00 | 7,089,499.00 | 420.00 |
| 08/24/2023 | 16,690.00 | 16,730.00 | 16,466.50 | 16,710.50 | 16,710.50 | 4,141,487.50 | 249.00 |
| 08/23/2023 | 16,665.00 | 16,712.00 | 16,474.00 | 16,670.00 | 16,670.00 | 5,149,779.00 | 311.00 |
| 08/22/2023 | 16,266.00 | 16,266.00 | 15,985.00 | 16,019.50 | 16,019.50 | 19,852,236.00 | 1,235.00 |
| 08/18/2023 | 16,272.00 | 16,300.00 | 16,000.00 | 16,270.50 | 16,270.50 | 6,898,191.00 | 426.00 |
| 08/17/2023 | 15,803.00 | 16,349.00 | 15,803.00 | 16,271.50 | 16,271.50 | 9,185,916.00 | 569.00 |
| 08/16/2023 | 15,558.00 | 15,751.50 | 15,452.00 | 15,714.50 | 15,714.50 | 8,231,184.50 | 527.00 |
| 08/15/2023 | 14,504.00 | 15,285.00 | 14,504.00 | 15,282.00 | 15,282.00 | 6,047,280.00 | 401.00 |
| 08/14/2023 | 14,321.00 | 14,333.00 | 14,003.00 | 14,275.50 | 14,275.50 | 4,953,760.00 | 350.00 |
| 08/11/2023 | 12,800.00 | 12,947.50 | 12,695.50 | 12,931.00 | 12,931.00 | 8,388,358.50 | 654.00 |
| 08/10/2023 | 12,546.00 | 12,734.00 | 12,545.00 | 12,690.00 | 12,690.00 | 5,194,470.00 | 410.00 |
| 08/09/2023 | 12,594.50 | 12,785.00 | 12,527.00 | 12,561.00 | 12,561.00 | 6,897,131.00 | 545.00 |
| 08/08/2023 | 12,976.00 | 13,009.50 | 12,698.50 | 12,746.00 | 12,746.00 | 13,841,892.00 | 1,073.00 |
| 08/07/2023 | 12,322.00 | 12,716.50 | 12,322.00 | 12,716.50 | 12,716.50 | 19,317,219.50 | 1,537.00 |
| 08/04/2023 | 12,250.00 | 12,328.00 | 12,204.00 | 12,282.50 | 12,282.50 | 5,031,303.00 | 410.00 |
| 08/03/2023 | 11,977.50 | 12,235.00 | 11,976.50 | 12,202.50 | 12,202.50 | 10,587,987.50 | 872.00 |
| 08/02/2023 | 12,181.50 | 12,194.00 | 11,872.50 | 12,015.00 | 12,015.00 | 12,346,911.50 | 1,025.00 |
| 08/01/2023 | 11,950.00 | 11,997.00 | 11,778.00 | 11,779.50 | 11,779.50 | 8,218,487.00 | 695.00 |
| 07/31/2023 | 11,626.00 | 11,800.00 | 11,602.50 | 11,791.00 | 11,791.00 | 11,179,390.00 | 957.00 |
| 07/28/2023 | 11,588.00 | 11,680.00 | 11,484.00 | 11,631.00 | 11,631.00 | 4,800,309.00 | 414.00 |
| 07/27/2023 | 11,665.50 | 11,757.00 | 11,468.50 | 11,483.50 | 11,483.50 | 3,436,033.50 | 296.00 |
| 07/26/2023 | 11,623.50 | 11,773.00 | 11,542.00 | 11,639.50 | 11,639.50 | 5,424,502.00 | 465.00 |
| 07/25/2023 | 11,672.00 | 11,741.00 | 11,560.00 | 11,655.50 | 11,655.50 | 3,508,503.50 | 301.00 |
| 07/24/2023 | 11,838.00 | 11,838.00 | 11,570.00 | 11,661.50 | 11,661.50 | 8,920,740.00 | 767.00 |
| 07/21/2023 | 11,560.00 | 11,841.00 | 11,560.00 | 11,830.50 | 11,830.50 | 5,611,803.00 | 478.00 |
| 07/20/2023 | 11,350.00 | 11,560.00 | 11,350.00 | 11,524.50 | 11,524.50 | 8,048,223.00 | 699.00 |
| 07/19/2023 | 11,288.00 | 11,367.50 | 11,190.00 | 11,214.50 | 11,214.50 | 9,878,620.00 | 878.00 |
| 07/18/2023 | 11,424.50 | 11,424.50 | 11,115.50 | 11,174.00 | 11,174.00 | 3,358,345.00 | 299.00 |
| 07/17/2023 | 11,583.00 | 11,583.00 | 11,229.00 | 11,284.50 | 11,284.50 | 8,509,331.50 | 747.00 |
| 07/14/2023 | 11,695.00 | 11,695.00 | 11,360.00 | 11,597.50 | 11,597.50 | 13,479,797.50 | 1,169.00 |
| 07/13/2023 | 11,115.50 | 11,216.00 | 11,082.00 | 11,177.50 | 11,177.50 | 5,325,962.50 | 6.00 |
| 07/12/2023 | 11,226.50 | 11,243.50 | 11,059.00 | 11,113.50 | 11,113.50 | 5,076,552.50 | 456.00 |
| 07/11/2023 | 11,186.50 | 11,317.50 | 11,138.50 | 11,161.50 | 11,161.50 | 22,225,844.50 | 1,989.00 |
| 07/10/2023 | 11,357.50 | 11,384.50 | 11,290.50 | 11,290.50 | 11,290.50 | 2,806,629.50 | 246.00 |
| 07/07/2023 | 11,433.00 | 11,433.00 | 11,216.00 | 11,262.00 | 11,262.00 | 13,372,594.00 | 1,187.00 |
| 07/06/2023 | 11,615.00 | 11,659.50 | 11,501.00 | 11,524.00 | 11,524.00 | 3,371,050.50 | 291.00 |
| 07/05/2023 | 11,207.00 | 11,649.00 | 11,207.00 | 11,614.50 | 11,614.50 | 5,557,309.00 | 480.00 |
| 07/04/2023 | 11,375.00 | 11,697.00 | 11,375.00 | 11,453.00 | 11,453.00 | 2,422,244.00 | 211.00 |
| 07/03/2023 | 11,818.00 | 11,818.00 | 11,286.50 | 11,341.00 | 11,341.00 | 1,889,824.50 | 163.00 |
| 06/30/2023 | 11,655.00 | 11,852.50 | 11,620.00 | 11,817.50 | 11,817.50 | 4,714,598.00 | 403.00 |
| 06/29/2023 | 11,350.00 | 11,558.00 | 11,350.00 | 11,485.00 | 11,485.00 | 4,339,534.00 | 378.00 |
| 06/28/2023 | 11,549.50 | 11,549.50 | 11,268.50 | 11,303.50 | 11,303.50 | 5,224,138.50 | 458.00 |
| 06/27/2023 | 11,490.00 | 11,611.00 | 11,447.00 | 11,543.50 | 11,543.50 | 2,446,351.00 | 212.00 |
| 06/26/2023 | 12,000.00 | 12,000.00 | 11,459.00 | 11,515.00 | 11,515.00 | 11,472,623.00 | 995.00 |
| 06/23/2023 | 11,688.00 | 11,923.00 | 11,643.50 | 11,910.50 | 11,910.50 | 23,113,497.50 | 1,958.00 |
| 06/22/2023 | 11,467.50 | 11,688.00 | 11,446.50 | 11,666.50 | 11,666.50 | 30,752,129.50 | 2,651.00 |
| 06/21/2023 | 11,122.00 | 11,322.00 | 11,064.00 | 11,288.50 | 11,288.50 | 8,262,418.50 | 736.00 |
| 06/16/2023 | 11,084.00 | 11,152.50 | 11,062.00 | 11,070.50 | 11,070.50 | 8,068,084.00 | 727.00 |
| 06/15/2023 | 11,048.00 | 11,085.00 | 10,984.00 | 11,066.50 | 11,066.50 | 5,417,865.50 | 491.00 |
| 06/14/2023 | 10,935.00 | 10,980.00 | 10,855.00 | 10,862.50 | 10,862.50 | 2,245,654.00 | 206.00 |
| 06/13/2023 | 10,976.50 | 11,072.50 | 10,943.50 | 11,007.00 | 11,007.00 | 2,246,993.50 | 204.00 |
| 06/12/2023 | 10,980.50 | 11,032.00 | 10,885.50 | 11,005.50 | 11,005.50 | 3,008,506.00 | 274.00 |
| 06/09/2023 | 11,026.00 | 11,167.50 | 11,016.00 | 11,088.50 | 11,088.50 | 3,754,833.00 | 338.00 |