¡Atención!
¿Tenes bonos AL o GD? Este jueves 10 pagarán intereses y amortización. Sus precios pueden bajar hasta entonces, ya que el pago compensará esa diferencia.
Más información.
Cotizacion histórica de X
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/19/2025 | 21,750.00 | 21,850.00 | 21,500.00 | 21,550.00 | 21,550.00 | 0.00 | 0.00 |
| 06/18/2025 | 21,750.00 | 21,850.00 | 21,500.00 | 21,550.00 | 21,550.00 | 0.00 | 0.00 |
| 06/17/2025 | 21,750.00 | 21,850.00 | 21,500.00 | 21,550.00 | 21,550.00 | 8,785,225.00 | 404.00 |
| 06/13/2025 | 20,675.00 | 20,900.00 | 20,550.00 | 20,775.00 | 20,775.00 | 40,615,875.00 | 1,967.00 |
| 06/12/2025 | 21,350.00 | 21,500.00 | 21,325.00 | 21,300.00 | 21,300.00 | 4,883,000.00 | 228.00 |
| 06/11/2025 | 21,325.00 | 21,500.00 | 21,225.00 | 21,175.00 | 21,175.00 | 3,888,575.00 | 182.00 |
| 06/10/2025 | 21,075.00 | 21,450.00 | 21,075.00 | 21,425.00 | 21,425.00 | 13,175,975.00 | 620.00 |
| 06/09/2025 | 21,225.00 | 21,325.00 | 21,100.00 | 21,225.00 | 21,225.00 | 21,164,275.00 | 997.00 |
| 06/06/2025 | 21,400.00 | 21,500.00 | 21,175.00 | 21,225.00 | 21,225.00 | 14,902,700.00 | 697.00 |
| 06/05/2025 | 21,500.00 | 21,625.00 | 20,975.00 | 21,075.00 | 21,075.00 | 540,060,625.00 | 25,313.00 |
| 06/04/2025 | 21,300.00 | 21,550.00 | 21,275.00 | 21,500.00 | 21,500.00 | 25,404,525.00 | 1,184.00 |
| 06/03/2025 | 21,125.00 | 21,425.00 | 21,125.00 | 21,375.00 | 21,375.00 | 18,740,975.00 | 879.00 |
| 06/02/2025 | 21,650.00 | 21,650.00 | 21,125.00 | 21,200.00 | 21,200.00 | 42,604,050.00 | 1,997.00 |
| 05/30/2025 | 21,175.00 | 21,700.00 | 21,175.00 | 21,650.00 | 21,650.00 | 9,461,200.00 | 441.00 |
| 05/29/2025 | 20,875.00 | 21,325.00 | 20,875.00 | 21,150.00 | 21,150.00 | 26,842,975.00 | 1,276.00 |
| 05/28/2025 | 20,725.00 | 20,900.00 | 20,675.00 | 20,875.00 | 20,875.00 | 30,404,450.00 | 1,462.00 |
| 05/27/2025 | 20,250.00 | 20,750.00 | 20,225.00 | 20,750.00 | 20,750.00 | 239,387,650.00 | 11,738.00 |
| 05/26/2025 | 20,900.00 | 21,100.00 | 20,000.00 | 20,075.00 | 20,075.00 | 58,631,850.00 | 2,890.00 |
| 05/23/2025 | 17,300.00 | 20,800.00 | 16,850.00 | 20,325.00 | 20,325.00 | 421,564,750.00 | 23,255.00 |
| 05/22/2025 | 16,200.00 | 16,775.00 | 16,200.00 | 16,700.00 | 16,700.00 | 186,936,550.00 | 11,312.00 |
| 05/21/2025 | 16,250.00 | 16,675.00 | 16,250.00 | 16,350.00 | 16,350.00 | 18,967,875.00 | 1,151.00 |
| 05/20/2025 | 15,950.00 | 16,050.00 | 15,850.00 | 16,050.00 | 16,050.00 | 91,348,525.00 | 5,732.00 |
| 05/19/2025 | 15,475.00 | 16,200.00 | 15,300.00 | 16,175.00 | 16,175.00 | 292,537,800.00 | 18,577.00 |
| 05/16/2025 | 15,975.00 | 16,000.00 | 15,725.00 | 15,725.00 | 15,725.00 | 14,910,800.00 | 941.00 |
| 05/15/2025 | 15,775.00 | 16,050.00 | 15,775.00 | 15,950.00 | 15,950.00 | 13,315,875.00 | 833.00 |
| 05/14/2025 | 16,075.00 | 16,250.00 | 16,050.00 | 15,950.00 | 15,950.00 | 4,538,775.00 | 282.00 |
| 05/13/2025 | 16,150.00 | 16,225.00 | 15,950.00 | 16,175.00 | 16,175.00 | 12,670,025.00 | 790.00 |
| 05/12/2025 | 16,425.00 | 16,425.00 | 15,925.00 | 16,175.00 | 16,175.00 | 25,024,325.00 | 1,550.00 |
| 05/09/2025 | 15,875.00 | 16,475.00 | 15,700.00 | 16,375.00 | 16,375.00 | 20,286,350.00 | 1,249.00 |
| 05/08/2025 | 15,775.00 | 16,075.00 | 15,725.00 | 15,975.00 | 15,975.00 | 5,285,500.00 | 333.00 |
| 05/07/2025 | 16,700.00 | 16,725.00 | 15,700.00 | 15,850.00 | 15,850.00 | 17,077,350.00 | 1,065.00 |
| 05/06/2025 | 17,175.00 | 17,425.00 | 17,100.00 | 17,100.00 | 17,100.00 | 5,623,675.00 | 328.00 |
| 05/05/2025 | 17,450.00 | 17,450.00 | 17,075.00 | 17,400.00 | 17,400.00 | 27,927,325.00 | 1,625.00 |
| 04/30/2025 | 17,000.00 | 17,375.00 | 16,800.00 | 17,450.00 | 17,450.00 | 8,448,975.00 | 489.00 |
| 04/29/2025 | 17,225.00 | 17,375.00 | 16,900.00 | 16,900.00 | 16,900.00 | 5,147,250.00 | 299.00 |
| 04/28/2025 | 17,050.00 | 17,225.00 | 16,850.00 | 17,125.00 | 17,125.00 | 19,976,750.00 | 1,175.00 |
| 04/25/2025 | 16,850.00 | 17,100.00 | 16,800.00 | 17,025.00 | 17,025.00 | 14,581,225.00 | 857.00 |
| 04/24/2025 | 16,900.00 | 17,075.00 | 16,775.00 | 17,075.00 | 17,075.00 | 6,208,100.00 | 368.00 |
| 04/23/2025 | 15,950.00 | 16,675.00 | 15,950.00 | 16,450.00 | 16,450.00 | 6,015,800.00 | 367.00 |
| 04/22/2025 | 14,925.00 | 15,625.00 | 14,900.00 | 15,625.00 | 15,625.00 | 9,409,300.00 | 6.00 |
| 04/21/2025 | 15,700.00 | 15,700.00 | 14,350.00 | 14,750.00 | 14,750.00 | 69,871,600.00 | 4,782.00 |
| 04/16/2025 | 17,125.00 | 17,275.00 | 16,300.00 | 17,000.00 | 17,000.00 | 7,048,850.00 | 420.00 |
| 04/15/2025 | 17,000.00 | 17,275.00 | 17,000.00 | 17,175.00 | 17,175.00 | 26,871,500.00 | 1,564.00 |
| 04/14/2025 | 17,000.00 | 17,100.00 | 16,050.00 | 17,150.00 | 17,150.00 | 65,087,150.00 | 3,857.00 |
| 04/11/2025 | 18,350.00 | 18,500.00 | 17,375.00 | 17,900.00 | 17,900.00 | 262,961,550.00 | 14,766.00 |
| 04/10/2025 | 18,950.00 | 19,450.00 | 18,400.00 | 18,500.00 | 18,500.00 | 277,769,250.00 | 14,721.00 |
| 04/09/2025 | 20,225.00 | 21,000.00 | 19,400.00 | 19,100.00 | 19,100.00 | 152,576,050.00 | 7,519.00 |
| 04/08/2025 | 20,050.00 | 20,675.00 | 19,725.00 | 20,075.00 | 20,075.00 | 419,030,275.00 | 20,787.00 |
| 04/07/2025 | 16,975.00 | 20,375.00 | 16,775.00 | 20,300.00 | 20,300.00 | 375,121,025.00 | 19,564.00 |
| 04/04/2025 | 16,675.00 | 17,125.00 | 15,975.00 | 17,100.00 | 17,100.00 | 62,141,350.00 | 3,720.00 |
| 04/03/2025 | 17,975.00 | 18,050.00 | 17,100.00 | 17,200.00 | 17,200.00 | 131,081,250.00 | 7,471.00 |
| 04/01/2025 | 18,525.00 | 19,175.00 | 18,200.00 | 18,450.00 | 18,450.00 | 1,037,062,850.00 | 55,578.00 |
| 03/31/2025 | 18,475.00 | 18,700.00 | 18,175.00 | 18,575.00 | 18,575.00 | 183,556,425.00 | 9,871.00 |
| 03/28/2025 | 19,000.00 | 19,225.00 | 18,425.00 | 18,700.00 | 18,700.00 | 189,092,425.00 | 10,144.00 |
| 03/27/2025 | 18,325.00 | 18,650.00 | 18,275.00 | 18,525.00 | 18,525.00 | 19,391,375.00 | 1,050.00 |
| 03/26/2025 | 18,650.00 | 18,925.00 | 18,425.00 | 18,625.00 | 18,625.00 | 34,716,075.00 | 1,858.00 |
| 03/25/2025 | 18,225.00 | 18,650.00 | 17,800.00 | 18,650.00 | 18,650.00 | 119,172,775.00 | 6,510.00 |
| 03/21/2025 | 17,625.00 | 17,800.00 | 17,550.00 | 17,525.00 | 17,525.00 | 78,618,650.00 | 4,474.00 |
| 03/20/2025 | 17,850.00 | 17,850.00 | 17,200.00 | 17,600.00 | 17,600.00 | 21,018,225.00 | 1,204.00 |
| 03/19/2025 | 18,050.00 | 18,250.00 | 17,700.00 | 17,800.00 | 17,800.00 | 142,491,200.00 | 7,949.00 |
| 03/18/2025 | 16,975.00 | 18,150.00 | 16,950.00 | 18,025.00 | 18,025.00 | 60,907,000.00 | 3,485.00 |
| 03/17/2025 | 16,500.00 | 17,150.00 | 16,350.00 | 16,750.00 | 16,750.00 | 322,241,975.00 | 19,040.00 |
| 03/14/2025 | 15,625.00 | 16,050.00 | 15,625.00 | 16,100.00 | 16,100.00 | 98,374,300.00 | 6,235.00 |
| 03/13/2025 | 15,550.00 | 15,750.00 | 15,400.00 | 15,400.00 | 15,400.00 | 136,105,325.00 | 8,731.00 |
| 03/12/2025 | 15,150.00 | 15,775.00 | 15,050.00 | 15,650.00 | 15,650.00 | 50,094,175.00 | 3,228.00 |
| 03/11/2025 | 14,625.00 | 15,200.00 | 14,625.00 | 15,125.00 | 15,125.00 | 134,332,775.00 | 8,949.00 |
| 03/10/2025 | 14,775.00 | 14,775.00 | 13,975.00 | 14,475.00 | 14,475.00 | 95,041,200.00 | 6,655.00 |
| 03/07/2025 | 15,225.00 | 15,350.00 | 14,650.00 | 14,850.00 | 14,850.00 | 71,887,875.00 | 4,774.00 |
| 03/06/2025 | 15,450.00 | 15,450.00 | 15,150.00 | 15,225.00 | 15,225.00 | 123,900,775.00 | 8,109.00 |
| 03/05/2025 | 15,475.00 | 15,775.00 | 15,325.00 | 15,575.00 | 15,575.00 | 317,327,225.00 | 20,389.00 |
| 02/28/2025 | 15,950.00 | 16,400.00 | 15,750.00 | 16,300.00 | 16,300.00 | 197,864,025.00 | 12,183.00 |
| 02/27/2025 | 15,400.00 | 16,250.00 | 15,400.00 | 16,000.00 | 16,000.00 | 367,934,875.00 | 23,043.00 |
| 02/26/2025 | 15,400.00 | 15,575.00 | 15,250.00 | 15,275.00 | 15,275.00 | 9,723,750.00 | 632.00 |
| 02/25/2025 | 15,275.00 | 15,425.00 | 15,175.00 | 15,300.00 | 15,300.00 | 59,175,925.00 | 3,853.00 |
| 02/24/2025 | 15,125.00 | 15,400.00 | 14,900.00 | 15,275.00 | 15,275.00 | 57,922,550.00 | 3,831.00 |
| 02/21/2025 | 15,275.00 | 15,325.00 | 14,925.00 | 14,925.00 | 14,925.00 | 117,678,875.00 | 7,831.00 |
| 02/20/2025 | 15,725.00 | 15,725.00 | 15,325.00 | 15,375.00 | 15,375.00 | 187,965,900.00 | 12,168.00 |
| 02/19/2025 | 15,600.00 | 15,850.00 | 15,250.00 | 15,700.00 | 15,700.00 | 35,130,800.00 | 2,241.00 |
| 02/18/2025 | 15,475.00 | 15,650.00 | 15,275.00 | 15,525.00 | 15,525.00 | 408,124,875.00 | 26,374.00 |
| 02/17/2025 | 14,900.00 | 15,450.00 | 14,400.00 | 15,075.00 | 15,075.00 | 32,005,425.00 | 2,153.00 |
| 02/14/2025 | 15,100.00 | 15,600.00 | 15,075.00 | 15,275.00 | 15,275.00 | 97,952,375.00 | 6,443.00 |
| 02/13/2025 | 15,475.00 | 15,675.00 | 15,075.00 | 15,075.00 | 15,075.00 | 418,090,475.00 | 27,196.00 |
| 02/12/2025 | 15,575.00 | 15,675.00 | 15,300.00 | 15,450.00 | 15,450.00 | 84,542,875.00 | 5,484.00 |
| 02/11/2025 | 15,350.00 | 15,750.00 | 15,275.00 | 15,575.00 | 15,575.00 | 295,053,050.00 | 18,987.00 |
| 02/10/2025 | 15,325.00 | 15,650.00 | 15,000.00 | 15,175.00 | 15,175.00 | 268,545,875.00 | 17,503.00 |
| 02/07/2025 | 15,675.00 | 16,500.00 | 14,400.00 | 14,550.00 | 14,550.00 | 3,768,667,525.00 | 242,441.00 |
| 02/06/2025 | 15,350.00 | 15,750.00 | 15,225.00 | 15,500.00 | 15,500.00 | 121,281,675.00 | 7,784.00 |
| 02/05/2025 | 15,175.00 | 15,275.00 | 15,050.00 | 15,150.00 | 15,150.00 | 70,133,750.00 | 4,621.00 |
| 02/04/2025 | 14,600.00 | 14,975.00 | 14,575.00 | 15,000.00 | 15,000.00 | 142,483,875.00 | 9,669.00 |
| 02/03/2025 | 14,550.00 | 14,825.00 | 14,400.00 | 14,525.00 | 14,525.00 | 167,871,300.00 | 11,508.00 |
| 01/31/2025 | 14,275.00 | 14,825.00 | 14,250.00 | 14,650.00 | 14,650.00 | 158,831,725.00 | 10,827.00 |
| 01/30/2025 | 14,500.00 | 14,550.00 | 14,250.00 | 14,375.00 | 14,375.00 | 75,328,425.00 | 5,236.00 |
| 01/29/2025 | 14,225.00 | 14,525.00 | 14,175.00 | 14,425.00 | 14,425.00 | 53,543,150.00 | 3,737.00 |
| 01/28/2025 | 14,500.00 | 14,500.00 | 14,200.00 | 14,350.00 | 14,350.00 | 35,259,150.00 | 2,460.00 |
| 01/27/2025 | 14,425.00 | 14,575.00 | 14,250.00 | 14,375.00 | 14,375.00 | 155,721,000.00 | 10,801.00 |
| 01/24/2025 | 14,575.00 | 14,750.00 | 14,175.00 | 14,625.00 | 14,625.00 | 56,300,825.00 | 3,873.00 |
| 01/23/2025 | 14,550.00 | 14,750.00 | 14,400.00 | 14,600.00 | 14,600.00 | 49,950,925.00 | 3,402.00 |
| 01/22/2025 | 14,675.00 | 14,675.00 | 14,400.00 | 14,550.00 | 14,550.00 | 104,784,125.00 | 7,238.00 |
| 01/21/2025 | 14,775.00 | 14,825.00 | 14,275.00 | 14,525.00 | 14,525.00 | 37,109,900.00 | 2,547.00 |
| 01/20/2025 | 14,300.00 | 14,900.00 | 13,500.00 | 14,775.00 | 14,775.00 | 5,926,400.00 | 403.00 |
| 01/17/2025 | 14,250.00 | 14,500.00 | 14,200.00 | 14,325.00 | 14,325.00 | 47,786,200.00 | 3,324.00 |
| 01/16/2025 | 14,500.00 | 14,625.00 | 14,250.00 | 14,250.00 | 14,250.00 | 771,572,400.00 | 53,183.00 |
| 01/15/2025 | 14,500.00 | 14,800.00 | 14,200.00 | 14,500.00 | 14,500.00 | 207,199,225.00 | 14,078.00 |
| 01/14/2025 | 14,500.00 | 14,775.00 | 14,300.00 | 14,500.00 | 14,500.00 | 107,533,175.00 | 7,378.00 |
| 01/13/2025 | 13,800.00 | 15,050.00 | 13,800.00 | 14,500.00 | 14,500.00 | 2,450,839,500.00 | 168,032.00 |
| 01/10/2025 | 13,300.00 | 13,675.00 | 12,875.00 | 13,400.00 | 13,400.00 | 289,142,450.00 | 21,643.00 |
| 01/09/2025 | 12,800.00 | 13,600.00 | 12,800.00 | 13,200.00 | 13,200.00 | 26,014,675.00 | 1,974.00 |
| 01/08/2025 | 13,150.00 | 13,325.00 | 12,700.00 | 13,000.00 | 13,000.00 | 99,582,300.00 | 7,670.00 |
| 01/07/2025 | 12,950.00 | 13,500.00 | 12,825.00 | 13,125.00 | 13,125.00 | 392,608,075.00 | 29,575.00 |
| 01/06/2025 | 12,400.00 | 12,900.00 | 12,325.00 | 12,825.00 | 12,825.00 | 855,090,425.00 | 67,942.00 |
| 01/03/2025 | 12,675.00 | 12,675.00 | 11,750.00 | 12,150.00 | 12,150.00 | 424,560,650.00 | 35,249.00 |
| 01/02/2025 | 13,650.00 | 13,800.00 | 12,750.00 | 12,900.00 | 12,900.00 | 159,159,700.00 | 11,898.00 |
| 12/30/2024 | 12,000.00 | 12,525.00 | 12,000.00 | 12,425.00 | 12,425.00 | 41,525,600.00 | 3,390.00 |
| 12/27/2024 | 12,700.00 | 12,700.00 | 12,175.00 | 12,350.00 | 12,350.00 | 18,541,675.00 | 1,509.00 |
| 12/26/2024 | 12,700.00 | 12,700.00 | 12,300.00 | 12,375.00 | 12,375.00 | 34,357,475.00 | 2,758.00 |
| 12/24/2024 | 12,275.00 | 12,600.00 | 12,175.00 | 12,575.00 | 12,575.00 | 86,475,975.00 | 6,971.00 |
| 12/23/2024 | 11,850.00 | 12,275.00 | 11,600.00 | 12,275.00 | 12,275.00 | 254,885,075.00 | 21,425.00 |
| 12/20/2024 | 11,900.00 | 12,000.00 | 11,375.00 | 11,600.00 | 11,600.00 | 141,708,175.00 | 12,084.00 |
| 12/19/2024 | 12,200.00 | 12,325.00 | 12,000.00 | 12,125.00 | 12,125.00 | 46,077,950.00 | 3,809.00 |
| 12/18/2024 | 12,350.00 | 12,750.00 | 12,125.00 | 12,250.00 | 12,250.00 | 199,447,725.00 | 15,943.00 |
| 12/17/2024 | 12,250.00 | 12,450.00 | 11,925.00 | 12,175.00 | 12,175.00 | 200,040,075.00 | 16,492.00 |
| 12/16/2024 | 11,975.00 | 12,275.00 | 11,900.00 | 12,250.00 | 12,250.00 | 26,878,475.00 | 2,213.00 |
| 12/13/2024 | 12,375.00 | 12,375.00 | 11,750.00 | 11,975.00 | 11,975.00 | 102,858,475.00 | 8,644.00 |
| 12/12/2024 | 12,600.00 | 12,600.00 | 12,100.00 | 12,175.00 | 12,175.00 | 220,255,600.00 | 18,041.00 |
| 12/11/2024 | 13,000.00 | 13,075.00 | 12,275.00 | 12,475.00 | 12,475.00 | 438,928,075.00 | 34,221.00 |
| 12/10/2024 | 14,050.00 | 14,050.00 | 13,475.00 | 13,525.00 | 13,525.00 | 59,193,100.00 | 4,347.00 |
| 12/09/2024 | 13,750.00 | 14,125.00 | 13,750.00 | 14,000.00 | 14,000.00 | 38,868,200.00 | 2,782.00 |
| 12/06/2024 | 14,100.00 | 14,275.00 | 13,400.00 | 13,575.00 | 13,575.00 | 38,791,675.00 | 2,844.00 |
| 12/05/2024 | 14,225.00 | 14,300.00 | 13,850.00 | 13,975.00 | 13,975.00 | 47,218,850.00 | 3,372.00 |
| 12/04/2024 | 13,975.00 | 14,300.00 | 13,750.00 | 14,150.00 | 14,150.00 | 677,533,800.00 | 47,903.00 |
| 12/03/2024 | 13,950.00 | 13,950.00 | 13,500.00 | 13,925.00 | 13,925.00 | 194,380,200.00 | 14,172.00 |
| 12/02/2024 | 15,200.00 | 15,250.00 | 14,825.00 | 14,800.00 | 14,800.00 | 62,231,325.00 | 4,132.00 |
| 11/29/2024 | 15,125.00 | 15,275.00 | 14,900.00 | 15,000.00 | 15,000.00 | 37,971,100.00 | 2,524.00 |
| 11/28/2024 | 14,825.00 | 15,500.00 | 14,825.00 | 15,250.00 | 15,250.00 | 7,892,850.00 | 519.00 |
| 11/27/2024 | 14,725.00 | 14,925.00 | 14,375.00 | 14,825.00 | 14,825.00 | 73,858,925.00 | 4,983.00 |
| 11/26/2024 | 14,175.00 | 14,625.00 | 14,075.00 | 14,475.00 | 14,475.00 | 31,676,800.00 | 2,199.00 |
| 11/25/2024 | 14,525.00 | 14,525.00 | 14,000.00 | 14,125.00 | 14,125.00 | 78,885,200.00 | 5,553.00 |
| 11/22/2024 | 15,250.00 | 15,250.00 | 14,300.00 | 14,625.00 | 14,625.00 | 52,102,050.00 | 3,542.00 |
| 11/21/2024 | 14,500.00 | 15,550.00 | 14,150.00 | 15,250.00 | 15,250.00 | 41,373,975.00 | 2,781.00 |
| 11/20/2024 | 14,600.00 | 15,550.00 | 14,475.00 | 15,100.00 | 15,100.00 | 78,243,400.00 | 5,186.00 |
| 11/19/2024 | 13,825.00 | 14,525.00 | 13,825.00 | 14,450.00 | 14,450.00 | 63,360,225.00 | 4,407.00 |
| 11/15/2024 | 14,200.00 | 14,200.00 | 13,300.00 | 13,475.00 | 13,475.00 | 97,123,350.00 | 7,091.00 |
| 11/14/2024 | 14,650.00 | 14,650.00 | 13,900.00 | 14,025.00 | 14,025.00 | 25,276,350.00 | 1,763.00 |
| 11/13/2024 | 15,600.00 | 15,700.00 | 14,125.00 | 14,400.00 | 14,400.00 | 215,751,925.00 | 14,677.00 |
| 11/12/2024 | 15,375.00 | 15,525.00 | 15,300.00 | 15,400.00 | 15,400.00 | 17,869,025.00 | 1,158.00 |
| 11/11/2024 | 15,975.00 | 15,975.00 | 15,550.00 | 15,650.00 | 15,650.00 | 15,147,300.00 | 967.00 |
| 11/08/2024 | 16,925.00 | 16,925.00 | 15,850.00 | 16,000.00 | 16,000.00 | 184,947,900.00 | 11,580.00 |
| 11/07/2024 | 16,800.00 | 16,850.00 | 16,325.00 | 16,400.00 | 16,400.00 | 71,958,425.00 | 4,343.00 |
| 11/06/2024 | 16,275.00 | 16,875.00 | 15,775.00 | 16,725.00 | 16,725.00 | 63,451,900.00 | 3,866.00 |
| 11/05/2024 | 15,200.00 | 15,725.00 | 15,200.00 | 15,425.00 | 15,425.00 | 32,291,325.00 | 2,075.00 |
| 11/04/2024 | 15,100.00 | 15,400.00 | 14,950.00 | 15,025.00 | 15,025.00 | 5,567,850.00 | 369.00 |
| 11/01/2024 | 15,125.00 | 15,325.00 | 15,125.00 | 15,225.00 | 15,225.00 | 10,135,375.00 | 667.00 |
| 10/31/2024 | 15,200.00 | 15,200.00 | 14,825.00 | 15,000.00 | 15,000.00 | 13,012,250.00 | 866.00 |
| 10/30/2024 | 15,225.00 | 15,350.00 | 15,100.00 | 15,275.00 | 15,275.00 | 4,022,100.00 | 264.00 |
| 10/29/2024 | 14,750.00 | 15,325.00 | 14,725.00 | 15,275.00 | 15,275.00 | 23,892,700.00 | 1,607.00 |
| 10/28/2024 | 14,850.00 | 15,050.00 | 14,750.00 | 14,750.00 | 14,750.00 | 53,680,700.00 | 3,611.00 |
| 10/25/2024 | 15,375.00 | 15,450.00 | 14,850.00 | 15,050.00 | 15,050.00 | 14,529,700.00 | 963.00 |
| 10/24/2024 | 15,600.00 | 15,650.00 | 15,475.00 | 15,575.00 | 15,575.00 | 19,536,950.00 | 1,253.00 |
| 10/23/2024 | 15,550.00 | 15,900.00 | 15,500.00 | 15,650.00 | 15,650.00 | 55,316,350.00 | 3,508.00 |
| 10/22/2024 | 15,475.00 | 15,525.00 | 15,300.00 | 15,400.00 | 15,400.00 | 15,832,450.00 | 1,029.00 |
| 10/21/2024 | 15,175.00 | 15,500.00 | 14,900.00 | 15,475.00 | 15,475.00 | 14,241,850.00 | 932.00 |
| 10/18/2024 | 15,075.00 | 15,250.00 | 14,925.00 | 15,150.00 | 15,150.00 | 11,312,400.00 | 751.00 |
| 10/17/2024 | 15,300.00 | 15,300.00 | 14,950.00 | 15,075.00 | 15,075.00 | 14,141,750.00 | 940.00 |
| 10/16/2024 | 14,650.00 | 15,100.00 | 14,650.00 | 15,100.00 | 15,100.00 | 77,607,075.00 | 5,244.00 |
| 10/15/2024 | 14,325.00 | 14,600.00 | 14,225.00 | 14,500.00 | 14,500.00 | 57,753,850.00 | 4,031.00 |
| 10/14/2024 | 14,100.00 | 14,375.00 | 14,100.00 | 14,375.00 | 14,375.00 | 17,653,875.00 | 1,234.00 |
| 10/10/2024 | 14,275.00 | 14,275.00 | 13,875.00 | 13,925.00 | 13,925.00 | 24,520,575.00 | 1,747.00 |
| 10/09/2024 | 14,300.00 | 14,325.00 | 14,075.00 | 14,125.00 | 14,125.00 | 11,779,325.00 | 833.00 |
| 10/08/2024 | 14,350.00 | 14,425.00 | 14,225.00 | 14,300.00 | 14,300.00 | 40,905,925.00 | 2,865.00 |
| 10/07/2024 | 14,450.00 | 14,500.00 | 14,375.00 | 14,425.00 | 14,425.00 | 9,577,325.00 | 663.00 |
| 10/04/2024 | 14,300.00 | 14,550.00 | 14,300.00 | 14,425.00 | 14,425.00 | 5,819,525.00 | 403.00 |
| 10/03/2024 | 14,300.00 | 14,400.00 | 14,125.00 | 14,350.00 | 14,350.00 | 6,933,825.00 | 486.00 |
| 10/02/2024 | 14,400.00 | 14,550.00 | 14,275.00 | 14,350.00 | 14,350.00 | 4,408,700.00 | 306.00 |
| 10/01/2024 | 14,450.00 | 14,675.00 | 14,375.00 | 14,500.00 | 14,500.00 | 16,264,325.00 | 1,123.00 |
| 09/30/2024 | 14,400.00 | 14,700.00 | 14,125.00 | 14,675.00 | 14,675.00 | 18,033,100.00 | 1,251.00 |
| 09/27/2024 | 14,850.00 | 14,975.00 | 14,400.00 | 14,525.00 | 14,525.00 | 230,307,500.00 | 15,794.00 |
| 09/26/2024 | 15,250.00 | 15,250.00 | 14,600.00 | 14,825.00 | 14,825.00 | 79,715,375.00 | 5,340.00 |
| 09/25/2024 | 15,350.00 | 15,700.00 | 15,000.00 | 15,650.00 | 15,650.00 | 77,866,525.00 | 5,071.00 |
| 09/24/2024 | 15,750.00 | 15,950.00 | 15,375.00 | 15,400.00 | 15,400.00 | 154,871,900.00 | 9,965.00 |
| 09/23/2024 | 15,700.00 | 15,800.00 | 15,550.00 | 15,825.00 | 15,825.00 | 27,040,700.00 | 1,723.00 |
| 09/20/2024 | 15,525.00 | 16,000.00 | 15,350.00 | 15,950.00 | 15,950.00 | 62,935,825.00 | 4,064.00 |
| 09/19/2024 | 15,425.00 | 15,550.00 | 15,175.00 | 15,525.00 | 15,525.00 | 148,168,950.00 | 9,642.00 |
| 09/18/2024 | 15,100.00 | 15,625.00 | 15,000.00 | 15,175.00 | 15,175.00 | 333,379,950.00 | 21,872.00 |
| 09/17/2024 | 14,925.00 | 15,000.00 | 14,425.00 | 14,975.00 | 14,975.00 | 49,003,800.00 | 3,331.00 |
| 09/16/2024 | 15,000.00 | 15,200.00 | 15,000.00 | 15,125.00 | 15,125.00 | 29,011,200.00 | 1,923.00 |
| 09/13/2024 | 14,800.00 | 15,950.00 | 14,800.00 | 15,000.00 | 15,000.00 | 855,543,175.00 | 56,251.00 |
| 09/12/2024 | 14,025.00 | 14,775.00 | 14,025.00 | 14,550.00 | 14,550.00 | 171,804,250.00 | 11,904.00 |
| 09/11/2024 | 13,025.00 | 14,100.00 | 12,825.00 | 13,725.00 | 13,725.00 | 240,521,600.00 | 17,964.00 |
| 09/10/2024 | 13,025.00 | 13,225.00 | 12,750.00 | 13,075.00 | 13,075.00 | 284,544,950.00 | 21,718.00 |
| 09/09/2024 | 13,500.00 | 13,700.00 | 13,275.00 | 13,650.00 | 13,650.00 | 146,653,125.00 | 10,886.00 |
| 09/06/2024 | 13,600.00 | 13,600.00 | 13,175.00 | 13,200.00 | 13,200.00 | 570,770,475.00 | 42,931.00 |
| 09/05/2024 | 13,200.00 | 13,225.00 | 12,675.00 | 12,800.00 | 12,800.00 | 391,686,550.00 | 30,099.00 |
| 09/04/2024 | 16,000.00 | 16,150.00 | 11,700.00 | 12,750.00 | 12,750.00 | 1,746,281,050.00 | 133,013.00 |
| 09/03/2024 | 15,875.00 | 16,075.00 | 15,400.00 | 15,525.00 | 15,525.00 | 47,194,375.00 | 2,960.00 |
| 09/02/2024 | 16,175.00 | 16,725.00 | 16,000.00 | 16,200.00 | 16,200.00 | 6,718,950.00 | 412.00 |
| 08/30/2024 | 16,375.00 | 16,475.00 | 16,175.00 | 16,325.00 | 16,325.00 | 14,559,100.00 | 894.00 |
| 08/29/2024 | 16,250.00 | 16,550.00 | 16,200.00 | 16,550.00 | 16,550.00 | 14,552,675.00 | 892.00 |
| 08/28/2024 | 16,400.00 | 16,400.00 | 15,950.00 | 16,050.00 | 16,050.00 | 21,220,225.00 | 1,321.00 |
| 08/27/2024 | 16,450.00 | 16,650.00 | 16,200.00 | 16,450.00 | 16,450.00 | 15,284,675.00 | 925.00 |
| 08/26/2024 | 16,000.00 | 16,350.00 | 15,925.00 | 16,300.00 | 16,300.00 | 50,859,075.00 | 3,149.00 |
| 08/23/2024 | 16,325.00 | 16,325.00 | 15,950.00 | 16,000.00 | 16,000.00 | 387,373,850.00 | 24,067.00 |
| 08/22/2024 | 16,800.00 | 16,950.00 | 16,450.00 | 16,525.00 | 16,525.00 | 18,587,275.00 | 1,114.00 |
| 08/21/2024 | 16,625.00 | 16,950.00 | 16,500.00 | 16,750.00 | 16,750.00 | 9,935,400.00 | 593.00 |
| 08/20/2024 | 16,825.00 | 16,875.00 | 16,225.00 | 16,425.00 | 16,425.00 | 28,421,175.00 | 1,728.00 |
| 08/19/2024 | 17,775.00 | 17,900.00 | 16,700.00 | 16,875.00 | 16,875.00 | 54,376,225.00 | 3,148.00 |
| 08/16/2024 | 17,825.00 | 18,100.00 | 17,800.00 | 17,925.00 | 17,925.00 | 11,330,425.00 | 635.00 |
| 08/15/2024 | 17,875.00 | 18,025.00 | 17,725.00 | 17,700.00 | 17,700.00 | 9,034,075.00 | 506.00 |
| 08/14/2024 | 17,700.00 | 17,950.00 | 17,575.00 | 17,925.00 | 17,925.00 | 4,307,175.00 | 243.00 |
| 08/13/2024 | 17,425.00 | 17,725.00 | 17,425.00 | 17,675.00 | 17,675.00 | 10,723,900.00 | 608.00 |
| 08/12/2024 | 17,825.00 | 18,025.00 | 17,575.00 | 17,500.00 | 17,500.00 | 7,538,400.00 | 426.00 |
| 08/09/2024 | 18,600.00 | 18,600.00 | 17,700.00 | 17,925.00 | 17,925.00 | 7,609,925.00 | 426.00 |
| 08/08/2024 | 18,175.00 | 18,625.00 | 18,175.00 | 18,275.00 | 18,275.00 | 9,519,625.00 | 519.00 |
| 08/07/2024 | 18,125.00 | 18,325.00 | 17,925.00 | 18,200.00 | 18,200.00 | 12,783,175.00 | 705.00 |
| 08/06/2024 | 17,725.00 | 17,850.00 | 17,400.00 | 17,850.00 | 17,850.00 | 7,909,875.00 | 448.00 |
| 08/05/2024 | 17,325.00 | 17,700.00 | 17,300.00 | 17,350.00 | 17,350.00 | 24,541,500.00 | 1,412.00 |
| 08/02/2024 | 17,325.00 | 17,675.00 | 17,275.00 | 17,625.00 | 17,625.00 | 22,966,850.00 | 1,316.00 |
| 08/01/2024 | 17,625.00 | 17,900.00 | 17,525.00 | 17,575.00 | 17,575.00 | 10,060,800.00 | 568.00 |
| 07/31/2024 | 17,000.00 | 17,700.00 | 16,875.00 | 17,650.00 | 17,650.00 | 18,192,100.00 | 1,053.00 |
| 07/30/2024 | 17,500.00 | 17,550.00 | 16,875.00 | 16,900.00 | 16,900.00 | 9,318,225.00 | 547.00 |
| 07/29/2024 | 18,000.00 | 18,025.00 | 17,550.00 | 17,550.00 | 17,550.00 | 16,679,825.00 | 942.00 |
| 07/26/2024 | 18,250.00 | 18,250.00 | 17,700.00 | 17,950.00 | 17,950.00 | 13,683,150.00 | 767.00 |
| 07/25/2024 | 17,675.00 | 18,250.00 | 17,625.00 | 18,100.00 | 18,100.00 | 32,636,625.00 | 1,810.00 |
| 07/24/2024 | 17,725.00 | 17,900.00 | 17,450.00 | 17,625.00 | 17,625.00 | 6,114,175.00 | 346.00 |
| 07/23/2024 | 16,950.00 | 17,625.00 | 16,950.00 | 17,600.00 | 17,600.00 | 11,352,375.00 | 655.00 |
| 07/22/2024 | 16,950.00 | 17,025.00 | 16,775.00 | 16,900.00 | 16,900.00 | 5,864,575.00 | 347.00 |
| 07/19/2024 | 16,550.00 | 16,925.00 | 16,500.00 | 16,900.00 | 16,900.00 | 19,617,025.00 | 1,171.00 |
| 07/18/2024 | 16,800.00 | 16,950.00 | 16,675.00 | 16,750.00 | 16,750.00 | 15,515,550.00 | 923.00 |
| 07/17/2024 | 16,450.00 | 16,875.00 | 16,400.00 | 16,475.00 | 16,475.00 | 22,169,750.00 | 1,334.00 |
| 07/16/2024 | 16,050.00 | 16,675.00 | 15,950.00 | 16,425.00 | 16,425.00 | 24,212,750.00 | 1,486.00 |
| 07/15/2024 | 18,275.00 | 18,275.00 | 16,775.00 | 16,850.00 | 16,850.00 | 24,661,275.00 | 1,394.00 |
| 07/12/2024 | 18,550.00 | 18,800.00 | 18,550.00 | 18,775.00 | 18,775.00 | 12,738,025.00 | 682.00 |
| 07/11/2024 | 17,675.00 | 18,350.00 | 17,675.00 | 18,150.00 | 18,150.00 | 19,642,050.00 | 1,087.00 |
| 07/10/2024 | 17,725.00 | 17,750.00 | 17,450.00 | 17,750.00 | 17,750.00 | 50,799,050.00 | 2,887.00 |
| 07/08/2024 | 18,058.00 | 18,362.00 | 17,825.50 | 18,142.00 | 18,142.00 | 34,634,852.00 | 1,916.00 |
| 07/05/2024 | 18,235.50 | 18,235.50 | 18,000.00 | 18,058.00 | 18,058.00 | 8,412,308.00 | 465.00 |
| 07/04/2024 | 18,273.00 | 18,600.00 | 17,944.00 | 18,300.00 | 18,300.00 | 8,108,392.50 | 446.00 |
| 07/03/2024 | 18,283.00 | 18,386.50 | 18,000.00 | 18,280.00 | 18,280.00 | 27,523,047.00 | 1,509.00 |
| 07/02/2024 | 18,070.00 | 18,450.00 | 18,064.00 | 18,283.50 | 18,283.50 | 81,892,416.50 | 4,487.00 |
| 07/01/2024 | 17,300.00 | 18,075.00 | 17,255.00 | 18,064.00 | 18,064.00 | 48,300,360.00 | 2,696.00 |
| 06/28/2024 | 16,550.00 | 17,253.00 | 16,550.00 | 17,086.00 | 17,086.00 | 77,754,387.00 | 4,570.00 |
| 06/27/2024 | 16,630.50 | 16,779.00 | 16,291.00 | 16,500.50 | 16,500.50 | 12,984,411.50 | 788.00 |
| 06/26/2024 | 15,620.00 | 16,625.50 | 15,290.00 | 16,588.50 | 16,588.50 | 27,926,051.00 | 1,752.00 |
| 06/25/2024 | 15,800.00 | 15,800.00 | 15,221.00 | 15,400.00 | 15,400.00 | 61,253,516.00 | 3,978.00 |
| 06/24/2024 | 15,800.00 | 16,145.50 | 15,640.50 | 15,890.00 | 15,890.00 | 9,519,343.00 | 601.00 |
| 06/19/2024 | 15,980.00 | 15,980.00 | 14,978.00 | 15,740.00 | 15,740.00 | 1,601,274.00 | 103.00 |
| 06/18/2024 | 15,365.50 | 15,696.00 | 15,088.50 | 15,625.50 | 15,625.50 | 6,486,947.50 | 420.00 |
| 06/14/2024 | 15,493.00 | 15,493.00 | 15,300.00 | 15,365.00 | 15,365.00 | 9,376,560.00 | 608.00 |
| 06/13/2024 | 15,976.00 | 15,976.00 | 15,000.50 | 15,655.00 | 15,655.00 | 16,031,538.00 | 1,030.00 |
| 06/12/2024 | 16,306.00 | 16,373.00 | 15,976.00 | 16,178.00 | 16,178.00 | 9,384,163.50 | 579.00 |
| 06/11/2024 | 16,567.00 | 16,567.00 | 15,715.00 | 16,310.00 | 16,310.00 | 10,357,381.50 | 645.00 |
| 06/10/2024 | 16,700.00 | 16,700.00 | 16,470.00 | 16,567.00 | 16,567.00 | 6,776,083.50 | 410.00 |
| 06/07/2024 | 16,406.00 | 16,769.00 | 16,406.00 | 16,710.50 | 16,710.50 | 9,936,504.50 | 599.00 |
| 06/06/2024 | 16,450.50 | 16,841.50 | 16,450.50 | 16,608.00 | 16,608.00 | 7,000,558.50 | 420.00 |
| 06/05/2024 | 16,955.00 | 17,000.50 | 16,506.00 | 16,700.00 | 16,700.00 | 13,452,124.00 | 810.00 |
| 06/04/2024 | 16,836.50 | 16,950.00 | 16,473.00 | 16,652.00 | 16,652.00 | 52,620,365.50 | 3,153.00 |
| 06/03/2024 | 16,232.00 | 16,660.50 | 16,105.50 | 16,661.00 | 16,661.00 | 72,468,413.50 | 4,419.00 |
| 05/31/2024 | 15,668.50 | 16,100.00 | 15,668.00 | 16,016.00 | 16,016.00 | 456,461,890.00 | 28,916.00 |
| 05/30/2024 | 15,169.00 | 15,749.00 | 15,003.00 | 15,518.00 | 15,518.00 | 44,736,811.00 | 2,878.00 |
| 05/29/2024 | 15,200.00 | 15,200.00 | 14,676.50 | 15,045.00 | 15,045.00 | 6,473,552.00 | 432.00 |
| 05/28/2024 | 14,923.50 | 15,152.00 | 14,702.50 | 15,180.00 | 15,180.00 | 13,476,173.00 | 901.00 |
| 05/27/2024 | 14,712.00 | 14,999.00 | 14,206.00 | 14,772.00 | 14,772.00 | 2,342,053.50 | 161.00 |
| 05/24/2024 | 15,048.00 | 15,184.00 | 14,629.00 | 14,712.00 | 14,712.00 | 23,464,690.50 | 1,556.00 |
| 05/23/2024 | 15,278.00 | 15,519.50 | 14,642.00 | 15,048.50 | 15,048.50 | 52,615,442.00 | 3,539.00 |
| 05/22/2024 | 14,513.00 | 15,160.00 | 14,513.00 | 15,151.00 | 15,151.00 | 23,351,369.00 | 1,560.00 |
| 05/21/2024 | 13,940.00 | 14,499.50 | 13,897.50 | 14,380.50 | 14,380.50 | 25,297,812.00 | 1,780.00 |
| 05/20/2024 | 13,417.00 | 13,975.50 | 13,339.00 | 13,940.50 | 13,940.50 | 29,588,250.00 | 2,172.00 |
| 05/17/2024 | 13,650.00 | 13,650.00 | 13,060.00 | 13,249.00 | 13,249.00 | 119,498,128.00 | 8,957.00 |
| 05/16/2024 | 13,999.00 | 13,999.00 | 13,602.00 | 13,650.00 | 13,650.00 | 14,502,277.50 | 1,054.00 |
| 05/15/2024 | 13,923.50 | 14,010.00 | 13,876.50 | 13,941.50 | 13,941.50 | 8,116,148.00 | 582.00 |
| 05/14/2024 | 13,780.00 | 13,780.00 | 13,636.00 | 13,740.00 | 13,740.00 | 10,565,137.50 | 772.00 |
| 05/13/2024 | 13,818.00 | 13,818.00 | 13,581.00 | 13,642.00 | 13,642.00 | 9,093,877.50 | 664.00 |
| 05/10/2024 | 13,800.00 | 13,872.00 | 13,634.50 | 13,695.00 | 13,695.00 | 10,114,212.00 | 737.00 |
| 05/09/2024 | 13,932.50 | 13,995.50 | 13,702.00 | 13,821.00 | 13,821.00 | 52,716,456.50 | 3,791.00 |
| 05/08/2024 | 13,900.00 | 13,952.50 | 13,690.00 | 13,784.50 | 13,784.50 | 12,968,181.50 | 940.00 |
| 05/07/2024 | 14,150.00 | 14,270.00 | 13,896.00 | 13,923.00 | 13,923.00 | 14,696,173.00 | 1,050.00 |
| 05/06/2024 | 13,610.00 | 14,151.00 | 13,610.00 | 14,101.00 | 14,101.00 | 24,342,093.50 | 1,748.00 |
| 05/03/2024 | 13,660.00 | 13,883.00 | 13,570.00 | 13,623.00 | 13,623.00 | 28,411,326.50 | 2,076.00 |
| 05/02/2024 | 13,400.00 | 13,780.00 | 13,400.00 | 13,780.00 | 13,780.00 | 17,545,624.50 | 1,285.00 |
| 04/30/2024 | 13,039.50 | 13,443.00 | 13,039.50 | 13,315.00 | 13,315.00 | 19,972,365.00 | 1,493.00 |
| 04/29/2024 | 13,532.00 | 13,560.00 | 13,331.00 | 13,477.00 | 13,477.00 | 52,526,708.00 | 3,903.00 |
| 04/26/2024 | 13,279.50 | 13,690.00 | 13,279.50 | 13,532.00 | 13,532.00 | 7,672,450.50 | 568.00 |
| 04/25/2024 | 12,839.50 | 13,386.00 | 12,756.50 | 13,386.00 | 13,386.00 | 165,712,722.00 | 12,822.00 |
| 04/24/2024 | 13,388.00 | 13,388.00 | 12,810.00 | 12,826.00 | 12,826.00 | 37,362,404.50 | 2,852.00 |
| 04/23/2024 | 13,628.00 | 13,628.00 | 13,274.50 | 13,295.50 | 13,295.50 | 36,109,889.00 | 2,692.00 |
| 04/22/2024 | 13,717.00 | 13,942.00 | 13,695.00 | 13,695.00 | 13,695.00 | 21,826,080.00 | 1,581.00 |
| 04/19/2024 | 13,715.00 | 13,815.00 | 13,532.50 | 13,716.50 | 13,716.50 | 51,121,076.00 | 3,728.00 |
| 04/18/2024 | 13,855.50 | 14,083.00 | 13,668.50 | 13,768.00 | 13,768.00 | 10,907,792.50 | 789.00 |
| 04/17/2024 | 14,500.00 | 14,600.00 | 13,764.50 | 13,879.50 | 13,879.50 | 222,935,044.00 | 15,849.00 |
| 04/16/2024 | 14,700.00 | 14,700.00 | 14,330.50 | 14,430.00 | 14,430.00 | 24,280,067.00 | 1,685.00 |
| 04/15/2024 | 14,552.50 | 14,739.50 | 14,446.50 | 14,610.00 | 14,610.00 | 17,644,992.00 | 1,212.00 |
| 04/12/2024 | 14,934.00 | 14,934.00 | 14,311.00 | 14,426.00 | 14,426.00 | 10,193,883.50 | 704.00 |
| 04/11/2024 | 14,857.00 | 14,913.00 | 14,712.00 | 14,712.00 | 14,712.00 | 7,302,827.00 | 492.00 |
| 04/10/2024 | 14,580.00 | 14,880.50 | 14,452.50 | 14,856.00 | 14,856.00 | 25,951,963.50 | 1,765.00 |
| 04/09/2024 | 13,975.50 | 14,645.00 | 13,928.00 | 14,572.00 | 14,572.00 | 12,486,562.50 | 868.00 |
| 04/08/2024 | 14,443.50 | 14,451.50 | 14,005.00 | 14,057.00 | 14,057.00 | 7,594,905.00 | 538.00 |
| 04/05/2024 | 14,505.50 | 14,513.00 | 14,108.50 | 14,443.50 | 14,443.50 | 43,642,837.00 | 3,038.00 |
| 04/04/2024 | 14,980.00 | 15,150.00 | 14,509.00 | 14,547.50 | 14,547.50 | 51,890,740.00 | 3,539.00 |
| 04/03/2024 | 14,850.00 | 15,099.00 | 14,835.00 | 14,981.50 | 14,981.50 | 12,975,449.50 | 866.00 |
| 03/27/2024 | 14,983.00 | 15,214.00 | 14,800.00 | 14,847.00 | 14,847.00 | 19,720,321.50 | 1,316.00 |
| 03/26/2024 | 14,580.00 | 15,000.00 | 14,543.00 | 15,000.00 | 15,000.00 | 10,770,726.00 | 726.00 |
| 03/25/2024 | 14,571.50 | 14,670.50 | 14,458.50 | 14,553.00 | 14,553.00 | 26,212,624.00 | 1,802.00 |
| 03/22/2024 | 14,696.00 | 14,696.00 | 14,470.00 | 14,495.00 | 14,495.00 | 16,333,330.00 | 1,123.00 |
| 03/21/2024 | 14,646.00 | 14,730.00 | 14,442.00 | 14,696.00 | 14,696.00 | 33,451,484.00 | 2,291.00 |
| 03/20/2024 | 14,293.50 | 14,650.50 | 14,293.50 | 14,590.00 | 14,590.00 | 35,767,342.50 | 2,462.00 |
| 03/19/2024 | 14,000.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,350.00 | 28,404,635.00 | 1,997.00 |
| 03/18/2024 | 14,000.00 | 14,077.00 | 13,852.50 | 13,940.00 | 13,940.00 | 24,039,584.00 | 1,723.00 |
| 03/15/2024 | 13,410.00 | 13,931.00 | 13,310.00 | 13,927.50 | 13,927.50 | 43,063,848.50 | 3,132.00 |
| 03/14/2024 | 14,000.00 | 14,365.00 | 12,850.00 | 13,800.00 | 13,800.00 | 519,840,787.50 | 39,034.00 |
| 03/13/2024 | 16,481.00 | 16,710.50 | 14,108.50 | 14,423.00 | 14,423.00 | 1,353,573,661.50 | 91,482.00 |
| 03/12/2024 | 16,100.00 | 17,219.00 | 16,100.00 | 16,757.00 | 16,757.00 | 9,600,922.00 | 569.00 |
| 03/11/2024 | 16,445.50 | 16,573.50 | 16,031.00 | 16,095.00 | 16,095.00 | 6,349,822.00 | 391.00 |
| 03/08/2024 | 16,032.50 | 16,662.00 | 16,032.50 | 16,600.00 | 16,600.00 | 10,872,922.00 | 658.00 |
| 03/07/2024 | 15,886.50 | 16,336.00 | 15,869.00 | 16,095.00 | 16,095.00 | 14,746,693.00 | 918.00 |
| 03/06/2024 | 16,600.00 | 16,843.50 | 15,835.50 | 16,153.00 | 16,153.00 | 29,149,591.50 | 1,803.00 |
| 03/05/2024 | 16,980.00 | 16,980.00 | 16,655.50 | 16,674.00 | 16,674.00 | 5,313,903.00 | 316.00 |
| 03/04/2024 | 17,031.00 | 17,053.50 | 16,698.50 | 17,024.50 | 17,024.50 | 14,032,385.50 | 829.00 |
| 03/01/2024 | 16,786.00 | 17,374.50 | 16,786.00 | 17,174.50 | 17,174.50 | 8,971,314.50 | 524.00 |
| 02/29/2024 | 16,630.00 | 17,150.00 | 16,630.00 | 16,987.00 | 16,987.00 | 12,869,221.50 | 753.00 |
| 02/28/2024 | 17,054.00 | 17,563.50 | 16,913.00 | 16,925.00 | 16,925.00 | 16,490,240.00 | 964.00 |
| 02/27/2024 | 17,076.50 | 17,416.00 | 17,076.50 | 17,340.50 | 17,340.50 | 6,603,505.00 | 382.00 |
| 02/26/2024 | 17,590.00 | 17,590.00 | 17,098.50 | 17,441.50 | 17,441.50 | 10,218,255.00 | 587.00 |
| 02/23/2024 | 16,646.50 | 17,602.50 | 16,646.50 | 17,602.50 | 17,602.50 | 12,316,735.00 | 720.00 |
| 02/22/2024 | 17,495.50 | 17,495.50 | 16,778.00 | 16,999.50 | 16,999.50 | 21,004,297.00 | 1,232.00 |
| 02/21/2024 | 17,322.00 | 17,322.00 | 17,082.50 | 17,200.00 | 17,200.00 | 8,041,153.50 | 468.00 |
| 02/20/2024 | 17,545.00 | 17,700.00 | 16,957.50 | 17,316.00 | 17,316.00 | 12,721,867.50 | 731.00 |
| 02/19/2024 | 16,400.00 | 17,300.00 | 16,104.50 | 16,915.00 | 16,915.00 | 2,115,976.50 | 127.00 |
| 02/16/2024 | 17,248.50 | 17,250.00 | 16,568.00 | 17,088.50 | 17,088.50 | 14,140,530.00 | 835.00 |
| 02/15/2024 | 18,000.00 | 18,091.00 | 17,501.00 | 17,532.50 | 17,532.50 | 7,423,033.00 | 415.00 |
| 02/14/2024 | 18,960.00 | 18,982.00 | 17,799.50 | 18,009.50 | 18,009.50 | 23,898,182.00 | 1,325.00 |
| 02/09/2024 | 19,041.00 | 19,673.00 | 18,952.50 | 18,988.50 | 18,988.50 | 6,569,557.50 | 340.00 |
| 02/08/2024 | 20,100.00 | 20,100.00 | 19,180.00 | 19,300.00 | 19,300.00 | 5,696,643.00 | 288.00 |
| 02/07/2024 | 19,102.00 | 19,755.50 | 19,102.00 | 19,517.50 | 19,517.50 | 9,225,550.00 | 472.00 |
| 02/06/2024 | 19,677.00 | 19,874.50 | 19,026.00 | 19,081.00 | 19,081.00 | 14,732,408.00 | 768.00 |
| 02/05/2024 | 20,084.00 | 20,084.00 | 19,399.00 | 19,677.00 | 19,677.00 | 14,305,634.00 | 731.00 |
| 02/02/2024 | 19,991.00 | 20,782.00 | 19,673.00 | 19,848.00 | 19,848.00 | 14,607,123.50 | 727.00 |
| 02/01/2024 | 20,163.50 | 20,163.50 | 19,230.00 | 20,136.00 | 20,136.00 | 19,798,787.00 | 1,009.00 |
| 01/31/2024 | 21,110.00 | 21,110.00 | 19,636.50 | 19,880.00 | 19,880.00 | 16,612,562.00 | 838.00 |
| 01/30/2024 | 20,541.50 | 20,541.50 | 20,198.00 | 20,500.00 | 20,500.00 | 10,010,006.00 | 492.00 |
| 01/29/2024 | 20,000.00 | 20,420.00 | 19,015.00 | 20,405.50 | 20,405.50 | 11,530,371.00 | 571.00 |
| 01/26/2024 | 20,500.00 | 20,500.00 | 19,800.00 | 19,847.00 | 19,847.00 | 5,923,888.50 | 294.00 |
| 01/25/2024 | 20,911.00 | 21,497.00 | 20,670.00 | 20,676.00 | 20,676.00 | 9,229,603.00 | 436.00 |
| 01/24/2024 | 21,000.00 | 21,000.00 | 20,475.50 | 20,910.00 | 20,910.00 | 22,814,626.00 | 1,095.00 |
| 01/23/2024 | 20,574.00 | 21,362.00 | 20,445.00 | 20,658.50 | 20,658.50 | 9,549,633.00 | 460.00 |
| 01/22/2024 | 20,610.50 | 21,002.50 | 20,576.00 | 20,888.50 | 20,888.50 | 44,476,241.00 | 2,142.00 |
| 01/19/2024 | 20,999.00 | 20,999.00 | 20,167.00 | 20,664.00 | 20,664.00 | 13,192,960.00 | 640.00 |
| 01/18/2024 | 20,250.00 | 20,800.00 | 20,165.00 | 20,169.00 | 20,169.00 | 23,399,479.50 | 1,142.00 |
| 01/17/2024 | 19,906.50 | 20,200.00 | 19,243.50 | 19,844.00 | 19,844.00 | 49,314,552.00 | 2,480.00 |
| 01/16/2024 | 18,550.00 | 19,240.00 | 18,314.00 | 18,977.00 | 18,977.00 | 22,055,999.50 | 1,163.00 |
| 01/15/2024 | 18,000.00 | 18,900.00 | 17,512.00 | 17,857.00 | 17,857.00 | 6,014,429.50 | 327.00 |
| 01/12/2024 | 18,135.00 | 18,270.50 | 17,679.00 | 17,804.50 | 17,804.50 | 9,545,559.50 | 531.00 |
| 01/11/2024 | 18,700.00 | 18,886.00 | 18,451.50 | 18,457.00 | 18,457.00 | 34,679,257.00 | 1,876.00 |
| 01/10/2024 | 20,000.00 | 20,360.00 | 18,936.50 | 19,000.00 | 19,000.00 | 14,645,054.00 | 760.00 |
| 01/09/2024 | 19,463.50 | 19,996.00 | 19,265.50 | 19,376.00 | 19,376.00 | 11,429,749.00 | 587.00 |
| 01/08/2024 | 18,240.50 | 19,540.00 | 18,240.50 | 19,307.50 | 19,307.50 | 16,200,879.50 | 844.00 |
| 01/05/2024 | 17,300.00 | 18,325.00 | 17,300.00 | 18,297.00 | 18,297.00 | 15,076,574.00 | 839.00 |
| 01/04/2024 | 16,635.50 | 17,412.50 | 16,592.00 | 17,298.50 | 17,298.50 | 61,492,560.50 | 3,587.00 |
| 01/03/2024 | 15,793.00 | 16,750.00 | 15,793.00 | 16,747.00 | 16,747.00 | 7,791,405.50 | 475.00 |
| 01/02/2024 | 15,800.00 | 16,695.00 | 15,482.00 | 15,815.00 | 15,815.00 | 61,808,904.00 | 3,911.00 |
| 12/29/2023 | 15,485.50 | 15,850.00 | 15,164.00 | 15,811.00 | 15,811.00 | 41,518,228.50 | 2,683.00 |
| 12/28/2023 | 14,109.00 | 15,434.50 | 13,995.00 | 15,284.50 | 15,284.50 | 25,414,747.50 | 1,713.00 |
| 12/27/2023 | 14,800.00 | 14,800.00 | 14,109.50 | 14,109.50 | 14,109.50 | 28,703,051.50 | 2,003.00 |
| 12/26/2023 | 14,990.00 | 15,049.50 | 14,361.00 | 14,450.50 | 14,450.50 | 43,718,599.50 | 2,965.00 |
| 12/22/2023 | 15,301.00 | 15,380.00 | 14,900.00 | 15,070.00 | 15,070.00 | 39,174,051.50 | 2,584.00 |
| 12/21/2023 | 15,000.00 | 15,391.50 | 14,901.50 | 15,300.50 | 15,300.50 | 22,664,973.50 | 1,494.00 |
| 12/20/2023 | 15,000.00 | 15,467.00 | 14,929.00 | 14,993.50 | 14,993.50 | 35,032,922.50 | 2,325.00 |
| 12/19/2023 | 15,649.00 | 16,000.00 | 14,300.00 | 15,251.50 | 15,251.50 | 83,885,062.50 | 5,438.00 |
| 12/18/2023 | 13,823.50 | 16,830.00 | 13,823.50 | 15,617.00 | 15,617.00 | 226,089,869.00 | 14,269.00 |
| 12/15/2023 | 12,874.00 | 13,401.00 | 12,642.00 | 13,165.50 | 13,165.50 | 11,562,481.00 | 879.00 |
| 12/14/2023 | 13,022.00 | 13,110.00 | 12,711.00 | 12,874.00 | 12,874.00 | 15,393,798.50 | 1,184.00 |
| 12/13/2023 | 12,900.00 | 13,445.00 | 12,169.50 | 13,022.00 | 13,022.00 | 20,061,353.00 | 1,547.00 |
| 12/12/2023 | 11,929.00 | 12,550.00 | 11,929.00 | 12,520.00 | 12,520.00 | 7,819,353.00 | 639.00 |
| 12/11/2023 | 12,000.00 | 12,300.00 | 11,489.00 | 12,107.00 | 12,107.00 | 20,339,721.50 | 1,688.00 |
| 12/07/2023 | 11,325.00 | 12,000.00 | 10,595.00 | 11,863.50 | 11,863.50 | 11,060,481.00 | 957.00 |
| 12/06/2023 | 11,046.00 | 11,200.00 | 10,728.50 | 11,199.50 | 11,199.50 | 32,521,345.50 | 2,933.00 |
| 12/05/2023 | 11,030.00 | 11,030.00 | 10,321.00 | 10,946.00 | 10,946.00 | 14,789,960.00 | 1,379.00 |
| 12/04/2023 | 10,736.00 | 11,189.50 | 10,623.50 | 10,800.00 | 10,800.00 | 36,302,528.00 | 3,362.00 |
| 12/01/2023 | 9,480.00 | 10,750.00 | 9,480.00 | 10,672.50 | 10,672.50 | 9,250,846.00 | 877.00 |
| 11/30/2023 | 10,099.00 | 10,100.00 | 9,500.00 | 9,860.00 | 9,860.00 | 10,169,197.50 | 1,029.00 |
| 11/29/2023 | 9,990.00 | 10,099.00 | 9,605.00 | 9,660.50 | 9,660.50 | 13,209,354.00 | 1,340.00 |
| 11/28/2023 | 10,000.00 | 10,082.00 | 9,400.00 | 9,987.50 | 9,987.50 | 9,240,296.50 | 939.00 |
| 11/27/2023 | 10,798.00 | 10,992.00 | 9,725.00 | 10,000.00 | 10,000.00 | 9,713,094.50 | 950.00 |
| 11/24/2023 | 10,898.00 | 11,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 8,891,889.00 | 830.00 |
| 11/23/2023 | 10,500.00 | 11,250.00 | 10,350.00 | 10,898.00 | 10,898.00 | 2,261,813.00 | 207.00 |
| 11/22/2023 | 9,800.00 | 11,325.00 | 9,088.00 | 10,616.00 | 10,616.00 | 24,965,337.00 | 2,364.00 |
| 11/21/2023 | 9,879.50 | 10,230.00 | 9,094.00 | 9,870.00 | 9,870.00 | 24,505,992.00 | 2,560.00 |
| 11/17/2023 | 9,956.00 | 10,052.50 | 9,735.00 | 9,879.50 | 9,879.50 | 15,174,462.00 | 1,533.00 |
| 11/16/2023 | 10,292.00 | 10,449.00 | 9,864.50 | 9,956.00 | 9,956.00 | 6,788,653.00 | 678.00 |
| 11/15/2023 | 10,200.00 | 10,252.00 | 9,968.50 | 9,986.00 | 9,986.00 | 4,297,356.00 | 427.00 |
| 11/14/2023 | 9,680.00 | 10,122.00 | 9,680.00 | 9,981.00 | 9,981.00 | 14,709,385.00 | 1,472.00 |
| 11/13/2023 | 9,975.00 | 10,123.00 | 9,850.00 | 10,038.00 | 10,038.00 | 2,989,181.50 | 298.00 |
| 11/10/2023 | 9,839.00 | 10,227.00 | 9,839.00 | 9,975.00 | 9,975.00 | 5,646,491.00 | 562.00 |
| 11/09/2023 | 9,790.00 | 9,966.00 | 9,520.50 | 9,737.00 | 9,737.00 | 6,261,484.00 | 646.00 |
| 11/08/2023 | 9,800.00 | 10,101.50 | 9,463.50 | 9,463.50 | 9,463.50 | 11,177,471.00 | 1,163.00 |
| 11/07/2023 | 10,325.00 | 10,356.00 | 9,663.50 | 9,782.00 | 9,782.00 | 5,287,899.50 | 541.00 |
| 11/03/2023 | 10,155.00 | 10,240.00 | 9,797.50 | 9,833.50 | 9,833.50 | 8,721,176.50 | 878.00 |
| 11/02/2023 | 10,071.50 | 10,300.00 | 9,578.00 | 10,021.50 | 10,021.50 | 3,848,548.00 | 387.00 |
| 11/01/2023 | 10,000.00 | 10,080.00 | 9,601.00 | 10,071.50 | 10,071.50 | 6,800,876.00 | 685.00 |
| 10/31/2023 | 9,999.00 | 9,999.00 | 9,600.00 | 9,842.00 | 9,842.00 | 6,094,322.00 | 623.00 |
| 10/30/2023 | 9,652.00 | 9,748.00 | 9,289.50 | 9,731.00 | 9,731.00 | 6,754,200.00 | 708.00 |
| 10/27/2023 | 9,500.00 | 9,689.50 | 9,244.50 | 9,652.00 | 9,652.00 | 11,127,774.00 | 1,170.00 |
| 10/26/2023 | 9,600.00 | 9,769.50 | 9,300.00 | 9,392.00 | 9,392.00 | 2,569,429.50 | 272.00 |
| 10/25/2023 | 9,615.00 | 9,853.00 | 8,883.00 | 9,499.00 | 9,499.00 | 5,694,010.50 | 612.00 |
| 10/24/2023 | 10,100.50 | 10,635.00 | 8,988.50 | 9,688.50 | 9,688.50 | 8,115,701.50 | 828.00 |
| 10/23/2023 | 10,701.00 | 10,701.00 | 8,980.00 | 9,677.50 | 9,677.50 | 11,024,748.00 | 1,072.00 |
| 10/20/2023 | 10,300.00 | 11,065.00 | 9,951.00 | 10,707.00 | 10,707.00 | 35,975,744.50 | 3,361.00 |
| 10/19/2023 | 10,256.50 | 10,499.50 | 10,000.00 | 10,235.00 | 10,235.00 | 28,916,544.00 | 2,787.00 |
| 10/18/2023 | 10,793.00 | 10,793.00 | 10,256.50 | 10,271.50 | 10,271.50 | 63,125,462.00 | 6,021.00 |
| 10/17/2023 | 10,898.00 | 11,060.00 | 10,700.00 | 10,717.00 | 10,717.00 | 38,923,166.00 | 3,596.00 |
| 10/12/2023 | 10,377.50 | 11,065.00 | 10,377.50 | 10,700.00 | 10,700.00 | 22,754,693.50 | 2,129.00 |
| 10/11/2023 | 10,494.00 | 10,689.50 | 9,796.00 | 10,377.50 | 10,377.50 | 20,634,817.50 | 2,028.00 |
| 10/10/2023 | 9,998.00 | 10,953.00 | 9,970.00 | 10,494.00 | 10,494.00 | 23,364,200.50 | 2,272.00 |
| 10/09/2023 | 9,680.00 | 9,983.50 | 9,500.00 | 9,712.00 | 9,712.00 | 159,980,336.00 | 16,346.00 |
| 10/06/2023 | 10,240.00 | 10,398.00 | 9,470.00 | 9,555.50 | 9,555.50 | 22,771,732.00 | 2,335.00 |
| 10/05/2023 | 10,000.00 | 10,450.00 | 9,820.00 | 9,975.00 | 9,975.00 | 14,211,765.00 | 1,410.00 |
| 10/04/2023 | 9,483.00 | 9,900.00 | 9,366.50 | 9,836.50 | 9,836.50 | 23,739,497.00 | 2,439.00 |
| 10/03/2023 | 9,100.00 | 9,445.00 | 8,941.50 | 9,438.00 | 9,438.00 | 12,346,706.00 | 1,335.00 |
| 10/02/2023 | 9,061.50 | 9,125.00 | 8,955.50 | 9,065.00 | 9,065.00 | 12,956,704.50 | 1,432.00 |
| 09/29/2023 | 8,805.50 | 9,053.00 | 8,727.00 | 8,920.00 | 8,920.00 | 42,449,567.00 | 4,758.00 |
| 09/28/2023 | 8,790.00 | 8,807.00 | 8,540.50 | 8,799.50 | 8,799.50 | 23,639,459.50 | 2,719.00 |
| 09/27/2023 | 8,300.00 | 8,474.00 | 8,259.50 | 8,429.00 | 8,429.00 | 8,046,196.00 | 960.00 |
| 09/26/2023 | 8,000.00 | 8,300.50 | 8,000.00 | 8,143.50 | 8,143.50 | 9,454,232.50 | 1,152.00 |
| 09/25/2023 | 8,024.00 | 8,140.00 | 7,977.50 | 8,125.00 | 8,125.00 | 37,048,345.50 | 4,588.00 |
| 09/22/2023 | 7,850.00 | 8,040.00 | 7,840.00 | 8,025.50 | 8,025.50 | 8,240,922.50 | 1,037.00 |
| 09/21/2023 | 7,768.00 | 7,890.00 | 7,721.00 | 7,790.00 | 7,790.00 | 7,479,556.50 | 953.00 |
| 09/20/2023 | 7,871.00 | 7,900.00 | 7,754.50 | 7,769.50 | 7,769.50 | 6,510,072.00 | 832.00 |
| 09/19/2023 | 7,664.00 | 7,814.00 | 7,664.00 | 7,789.00 | 7,789.00 | 13,378,288.50 | 1,726.00 |
| 09/18/2023 | 7,526.00 | 7,570.00 | 7,444.50 | 7,502.50 | 7,502.50 | 22,160,461.50 | 2,959.00 |
| 09/15/2023 | 7,643.50 | 7,643.50 | 7,490.00 | 7,543.50 | 7,543.50 | 22,172,775.50 | 2,952.00 |
| 09/14/2023 | 7,500.00 | 7,645.00 | 7,500.00 | 7,590.00 | 7,590.00 | 6,141,030.50 | 814.00 |
| 09/13/2023 | 7,502.50 | 7,554.50 | 7,415.00 | 7,458.50 | 7,458.50 | 9,190,974.50 | 1,234.00 |
| 09/12/2023 | 7,456.00 | 7,570.00 | 7,450.00 | 7,502.50 | 7,502.50 | 15,559,000.00 | 2,076.00 |
| 09/11/2023 | 7,628.00 | 7,628.00 | 7,456.50 | 7,499.00 | 7,499.00 | 10,714,641.50 | 1,424.00 |
| 09/08/2023 | 7,652.00 | 7,711.50 | 7,535.50 | 7,600.00 | 7,600.00 | 7,454,159.00 | 975.00 |
| 09/07/2023 | 7,900.00 | 7,900.00 | 7,586.50 | 7,587.50 | 7,587.50 | 9,555,414.00 | 1,249.00 |
| 09/06/2023 | 7,880.00 | 7,964.50 | 7,854.50 | 7,898.00 | 7,898.00 | 4,093,271.50 | 518.00 |
| 09/05/2023 | 7,962.00 | 7,969.50 | 7,774.50 | 7,900.00 | 7,900.00 | 9,927,790.50 | 1,264.00 |
| 09/04/2023 | 8,000.00 | 8,199.00 | 7,800.00 | 7,945.00 | 7,945.00 | 6,470,489.50 | 820.00 |
| 09/01/2023 | 8,070.00 | 8,169.50 | 7,920.00 | 7,970.00 | 7,970.00 | 6,655,417.00 | 834.00 |
| 08/31/2023 | 8,200.00 | 8,326.50 | 7,981.00 | 8,029.50 | 8,029.50 | 20,672,498.00 | 2,554.00 |
| 08/30/2023 | 8,270.00 | 8,312.00 | 8,022.50 | 8,178.50 | 8,178.50 | 12,525,842.00 | 1,529.00 |
| 08/29/2023 | 8,000.00 | 8,250.00 | 8,000.00 | 8,249.50 | 8,249.50 | 10,060,369.50 | 1,238.00 |
| 08/28/2023 | 7,876.00 | 7,950.00 | 7,813.00 | 7,836.50 | 7,836.50 | 25,006,427.50 | 3,181.00 |
| 08/25/2023 | 7,716.50 | 7,835.50 | 7,676.50 | 7,738.50 | 7,738.50 | 34,558,409.50 | 4,450.00 |
| 08/24/2023 | 7,800.00 | 7,800.00 | 7,632.00 | 7,699.50 | 7,699.50 | 37,098,337.50 | 4,833.00 |
| 08/23/2023 | 7,990.00 | 8,033.00 | 7,738.00 | 7,817.00 | 7,817.00 | 64,965,164.00 | 8,255.00 |
| 08/22/2023 | 7,900.00 | 8,017.00 | 7,860.00 | 7,978.00 | 7,978.00 | 30,001,138.50 | 3,778.00 |
| 08/18/2023 | 7,650.00 | 7,801.00 | 7,615.00 | 7,740.00 | 7,740.00 | 73,502,078.50 | 9,506.00 |
| 08/17/2023 | 7,500.00 | 7,699.50 | 7,460.00 | 7,616.00 | 7,616.00 | 109,400,782.50 | 14,364.00 |
| 08/16/2023 | 7,075.50 | 7,641.50 | 7,075.50 | 7,427.50 | 7,427.50 | 134,563,203.00 | 18,166.00 |
| 08/15/2023 | 6,500.00 | 7,122.00 | 6,500.00 | 7,072.50 | 7,072.50 | 97,152,837.50 | 14,147.00 |
| 08/14/2023 | 5,145.00 | 7,099.50 | 5,145.00 | 6,782.50 | 6,782.50 | 829,244,627.00 | 129,198.00 |
| 08/11/2023 | 4,400.00 | 4,551.00 | 4,400.00 | 4,543.00 | 4,543.00 | 17,279,373.50 | 3,841.00 |
| 08/10/2023 | 4,675.50 | 4,700.50 | 4,477.00 | 4,492.50 | 4,492.50 | 31,728,756.00 | 6,965.00 |
| 08/09/2023 | 4,770.00 | 4,830.50 | 4,618.00 | 4,643.00 | 4,643.00 | 23,789,125.00 | 5,061.00 |
| 08/08/2023 | 4,700.00 | 4,811.00 | 4,670.00 | 4,756.00 | 4,756.00 | 37,440,820.50 | 7,866.00 |
| 08/07/2023 | 4,724.00 | 4,883.00 | 4,724.00 | 4,838.00 | 4,838.00 | 43,748,354.50 | 9,053.00 |
| 08/04/2023 | 4,714.00 | 4,809.00 | 4,675.00 | 4,702.50 | 4,702.50 | 18,800,248.50 | 3,980.00 |
| 08/03/2023 | 4,633.00 | 4,770.00 | 4,500.00 | 4,675.00 | 4,675.00 | 40,923,548.00 | 8,830.00 |
| 08/02/2023 | 4,755.00 | 4,784.00 | 4,612.00 | 4,630.50 | 4,630.50 | 10,708,832.50 | 2,295.00 |
| 08/01/2023 | 4,725.00 | 4,800.00 | 4,722.50 | 4,797.00 | 4,797.00 | 7,795,958.00 | 1,632.00 |
| 07/31/2023 | 4,500.00 | 4,721.00 | 4,500.00 | 4,687.50 | 4,687.50 | 78,179,195.50 | 16,723.00 |
| 07/28/2023 | 4,500.00 | 4,539.00 | 4,380.00 | 4,500.50 | 4,500.50 | 30,439,126.00 | 6,812.00 |
| 07/27/2023 | 4,637.00 | 4,690.00 | 4,538.50 | 4,558.50 | 4,558.50 | 21,019,824.50 | 4,571.00 |
| 07/26/2023 | 4,534.50 | 4,651.00 | 4,508.00 | 4,643.00 | 4,643.00 | 24,912,448.00 | 5,471.00 |
| 07/25/2023 | 4,430.00 | 4,634.00 | 4,430.00 | 4,596.50 | 4,596.50 | 20,586,006.00 | 4,475.00 |
| 07/24/2023 | 4,325.50 | 4,450.00 | 4,317.50 | 4,405.50 | 4,405.50 | 11,029,147.00 | 2,497.00 |
| 07/21/2023 | 4,246.00 | 4,320.00 | 4,246.00 | 4,304.00 | 4,304.00 | 21,770,101.50 | 5,082.00 |
| 07/20/2023 | 4,340.00 | 4,388.00 | 4,295.50 | 4,353.00 | 4,353.00 | 8,255,725.50 | 1,902.00 |
| 07/19/2023 | 4,346.00 | 4,353.50 | 4,290.50 | 4,330.00 | 4,330.00 | 9,899,098.50 | 2,292.00 |
| 07/18/2023 | 4,378.00 | 4,491.00 | 4,361.00 | 4,384.00 | 4,384.00 | 8,922,494.00 | 2,022.00 |
| 07/17/2023 | 4,530.00 | 4,530.00 | 4,375.00 | 4,379.50 | 4,379.50 | 20,620,065.50 | 4,689.00 |
| 07/14/2023 | 4,300.00 | 4,418.00 | 4,300.00 | 4,399.50 | 4,399.50 | 56,478,788.50 | 12,993.00 |
| 07/13/2023 | 4,325.00 | 4,400.00 | 4,325.00 | 4,378.00 | 4,378.00 | 69,511,673.50 | 9.00 |
| 07/12/2023 | 4,317.00 | 4,393.50 | 4,275.00 | 4,325.50 | 4,325.50 | 102,671,632.50 | 23,667.00 |
| 07/11/2023 | 4,176.50 | 4,245.00 | 4,176.50 | 4,238.00 | 4,238.00 | 13,737,066.00 | 3,249.00 |
| 07/10/2023 | 4,300.00 | 4,300.00 | 4,115.50 | 4,148.00 | 4,148.00 | 30,845,331.00 | 7,223.00 |
| 07/07/2023 | 4,011.00 | 4,171.50 | 3,994.00 | 4,142.50 | 4,142.50 | 37,381,037.50 | 9,097.00 |
| 07/06/2023 | 4,070.50 | 4,070.50 | 3,900.00 | 3,977.50 | 3,977.50 | 444,733,358.00 | 113,258.00 |
| 07/05/2023 | 4,250.00 | 4,250.00 | 4,071.00 | 4,080.00 | 4,080.00 | 42,837,293.50 | 10,456.00 |
| 07/04/2023 | 4,290.00 | 4,320.00 | 4,250.00 | 4,315.50 | 4,315.50 | 7,017,576.50 | 1,637.00 |
| 07/03/2023 | 4,331.00 | 4,331.00 | 4,190.00 | 4,280.00 | 4,280.00 | 7,879,919.50 | 1,842.00 |
| 06/30/2023 | 4,200.00 | 4,290.50 | 4,169.00 | 4,272.50 | 4,272.50 | 29,210,694.00 | 6,932.00 |
| 06/29/2023 | 4,100.00 | 4,221.50 | 4,100.00 | 4,209.00 | 4,209.00 | 39,699,167.00 | 9,451.00 |
| 06/28/2023 | 4,110.00 | 4,144.00 | 4,075.50 | 4,096.50 | 4,096.50 | 23,088,398.00 | 5,628.00 |
| 06/27/2023 | 4,075.00 | 4,219.00 | 4,044.50 | 4,195.00 | 4,195.00 | 116,569,005.00 | 27,734.00 |
| 06/26/2023 | 4,087.00 | 4,123.50 | 4,030.00 | 4,069.00 | 4,069.00 | 61,786,248.50 | 15,090.00 |
| 06/23/2023 | 3,985.00 | 4,075.00 | 3,948.50 | 4,021.00 | 4,021.00 | 20,655,268.00 | 5,125.00 |
| 06/22/2023 | 4,000.00 | 4,000.00 | 3,868.00 | 3,999.50 | 3,999.50 | 23,137,298.50 | 5,855.00 |
| 06/21/2023 | 3,942.00 | 3,970.00 | 3,902.00 | 3,957.50 | 3,957.50 | 24,067,792.00 | 6,125.00 |
| 06/16/2023 | 3,993.00 | 3,995.50 | 3,914.50 | 3,948.50 | 3,948.50 | 215,183,989.00 | 54,594.00 |
| 06/15/2023 | 3,931.50 | 4,029.00 | 3,931.50 | 4,021.00 | 4,021.00 | 19,245,709.50 | 4,812.00 |
| 06/14/2023 | 3,955.00 | 3,993.50 | 3,883.00 | 3,918.50 | 3,918.50 | 34,240,012.00 | 8,698.00 |
| 06/13/2023 | 3,912.00 | 3,975.00 | 3,912.00 | 3,967.00 | 3,967.00 | 234,761,565.00 | 59,492.00 |
| 06/12/2023 | 3,718.00 | 3,784.00 | 3,700.50 | 3,758.00 | 3,758.00 | 32,593,786.50 | 8,666.00 |
| 06/09/2023 | 3,748.00 | 3,785.00 | 3,674.50 | 3,711.00 | 3,711.00 | 49,022,351.50 | 13,201.00 |
| 06/08/2023 | 3,810.00 | 3,810.00 | 3,726.00 | 3,783.00 | 3,783.00 | 28,891,137.00 | 7,692.00 |
| 06/07/2023 | 3,775.00 | 3,821.50 | 3,743.50 | 3,766.00 | 3,766.00 | 42,040,315.50 | 11,119.00 |
| 06/06/2023 | 3,647.00 | 3,745.00 | 3,647.00 | 3,725.00 | 3,725.00 | 57,404,701.50 | 15,471.00 |
| 06/05/2023 | 3,643.00 | 3,654.50 | 3,561.50 | 3,612.00 | 3,612.00 | 72,553,477.00 | 20,139.00 |
| 06/02/2023 | 3,564.00 | 3,672.00 | 3,542.50 | 3,642.00 | 3,642.00 | 233,681,802.00 | 64,483.00 |