Cotizacion histórica de CROX
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/13/2025 | 101.70 | 102.16 | 96.75 | 97.46 | 97.46 | 3,045,917.38 | 44,428.00 |
| 06/12/2025 | 103.13 | 103.87 | 101.62 | 103.68 | 103.68 | 6,379,430.40 | 0.00 |
| 06/11/2025 | 106.12 | 106.86 | 103.78 | 104.31 | 104.31 | 5,256,911.07 | 0.00 |
| 06/10/2025 | 102.77 | 106.27 | 102.77 | 105.12 | 105.12 | 6,880,629.60 | 0.00 |
| 06/09/2025 | 102.60 | 103.15 | 101.80 | 102.38 | 102.38 | 4,939,527.86 | 0.00 |
| 06/06/2025 | 99.91 | 101.42 | 99.91 | 101.40 | 101.40 | 5,534,412.00 | 123,766.00 |
| 06/05/2025 | 99.32 | 101.55 | 98.59 | 100.24 | 100.24 | 2,074,968.00 | 0.00 |
| 06/04/2025 | 101.87 | 101.87 | 99.04 | 99.05 | 99.05 | 1,776,065.55 | 0.00 |
| 06/03/2025 | 100.76 | 102.77 | 99.76 | 102.22 | 102.22 | 4,849,214.58 | 0.00 |
| 06/02/2025 | 100.89 | 102.52 | 100.01 | 101.42 | 101.42 | 1,999,495.30 | 47,001.00 |
| 05/30/2025 | 102.64 | 103.37 | 100.84 | 102.03 | 102.03 | 934,390.74 | 24,506.00 |
| 05/29/2025 | 108.72 | 108.72 | 103.79 | 103.96 | 103.96 | 5,413,613.04 | 0.00 |
| 05/28/2025 | 109.97 | 110.38 | 106.64 | 106.67 | 106.67 | 3,558,297.86 | 0.00 |
| 05/27/2025 | 109.97 | 110.90 | 107.93 | 109.93 | 109.93 | 6,277,662.58 | 0.00 |
| 05/23/2025 | 107.36 | 109.45 | 106.48 | 108.29 | 108.29 | 2,250,049.62 | 57,535.00 |
| 05/22/2025 | 112.70 | 112.78 | 110.95 | 111.38 | 111.38 | 5,435,121.24 | 0.00 |
| 05/21/2025 | 111.12 | 114.98 | 111.12 | 112.95 | 112.95 | 184,221.45 | 0.00 |
| 05/20/2025 | 114.48 | 114.97 | 112.67 | 112.93 | 112.93 | 85,149.22 | 0.00 |
| 05/19/2025 | 114.63 | 116.06 | 114.24 | 114.72 | 114.72 | 919,440.73 | 0.00 |
| 05/16/2025 | 117.27 | 118.26 | 116.69 | 117.57 | 117.57 | 3,824,669.67 | 45,683.00 |
| 05/15/2025 | 118.20 | 118.79 | 116.96 | 117.33 | 117.33 | 6,183,994.98 | 0.00 |
| 05/14/2025 | 120.00 | 120.63 | 117.98 | 118.34 | 118.34 | 15,146.24 | 0.00 |
| 05/13/2025 | 120.00 | 121.17 | 118.45 | 120.32 | 120.32 | 6,622,533.12 | 0.00 |
| 05/12/2025 | 119.59 | 122.41 | 115.37 | 118.85 | 118.85 | 5,900,308.25 | 0.00 |
| 05/09/2025 | 109.47 | 112.21 | 109.15 | 109.89 | 109.89 | 2,463,841.47 | 352,937.00 |
| 05/07/2025 | 99.52 | 101.32 | 99.15 | 100.83 | 100.83 | 4,367,552.28 | 60,292.00 |
| 05/06/2025 | 99.70 | 100.83 | 98.17 | 98.83 | 98.83 | 4,978,462.42 | 0.00 |
| 05/05/2025 | 101.04 | 102.95 | 99.77 | 100.80 | 100.80 | 3,667,507.20 | 0.00 |
| 05/02/2025 | 96.43 | 97.67 | 95.25 | 97.57 | 97.57 | 4,829,077.24 | 63,616.00 |
| 05/01/2025 | 96.51 | 96.60 | 94.75 | 94.81 | 94.81 | 3,985,717.59 | 0.00 |
| 04/30/2025 | 93.80 | 96.57 | 93.02 | 96.48 | 96.48 | 5,691,934.08 | 0.00 |
| 04/29/2025 | 95.35 | 96.56 | 94.01 | 96.01 | 96.01 | 5,953,484.09 | 0.00 |
| 04/28/2025 | 97.98 | 98.09 | 94.82 | 96.27 | 96.27 | 4,828,806.93 | 0.00 |
| 04/25/2025 | 97.65 | 98.30 | 95.64 | 97.81 | 97.81 | 3,763,630.99 | 57,509.00 |
| 04/24/2025 | 96.91 | 99.81 | 96.57 | 98.78 | 98.78 | 4,561,660.40 | 0.00 |
| 04/23/2025 | 96.85 | 99.27 | 95.46 | 95.76 | 95.76 | 2,726,957.52 | 0.00 |
| 04/22/2025 | 90.50 | 95.51 | 90.50 | 93.61 | 93.61 | 5,641,573.35 | 0.00 |
| 04/21/2025 | 89.70 | 89.70 | 87.59 | 89.41 | 89.41 | 5,660,994.15 | 0.00 |
| 04/17/2025 | 89.00 | 91.04 | 88.26 | 90.70 | 90.70 | 4,335,913.50 | 67,802.00 |
| 04/16/2025 | 89.00 | 90.55 | 87.37 | 88.62 | 88.62 | 3,988,077.24 | 0.00 |
| 04/15/2025 | 91.00 | 91.89 | 88.38 | 89.94 | 89.94 | 5,384,437.98 | 0.00 |
| 04/14/2025 | 94.51 | 94.86 | 90.05 | 90.92 | 90.92 | 2,490,480.64 | 0.00 |
| 04/11/2025 | 93.54 | 93.94 | 89.31 | 92.54 | 92.54 | 1,217,641.32 | 37,233.00 |
| 04/10/2025 | 96.61 | 96.61 | 91.22 | 95.37 | 95.37 | 886,273.41 | 0.00 |
| 04/09/2025 | 87.86 | 102.58 | 86.72 | 99.54 | 99.54 | 1,265,750.64 | 0.00 |
| 04/08/2025 | 98.17 | 99.57 | 88.14 | 89.25 | 89.25 | 3,659,696.25 | 0.00 |
| 04/07/2025 | 95.75 | 102.38 | 93.29 | 95.78 | 95.78 | 1,113,634.06 | 0.00 |
| 04/04/2025 | 91.09 | 102.46 | 90.14 | 100.71 | 100.71 | 1,969,585.47 | 56,806.00 |
| 04/03/2025 | 98.05 | 98.60 | 91.60 | 96.10 | 96.10 | 238,231.90 | 0.00 |
| 04/02/2025 | 108.43 | 112.75 | 108.43 | 111.60 | 111.60 | 6,241,061.97 | 0.00 |
| 04/01/2025 | 106.40 | 109.44 | 105.79 | 109.19 | 109.19 | 894,702.86 | 0.00 |
| 03/31/2025 | 103.46 | 106.55 | 102.44 | 106.28 | 106.28 | 339,670.88 | 0.00 |
| 03/28/2025 | 109.98 | 109.98 | 104.90 | 105.95 | 105.95 | 5,921,757.40 | 1,146,501.00 |
| 03/27/2025 | 108.44 | 111.60 | 107.69 | 110.62 | 110.62 | 4,077,121.34 | 0.00 |
| 03/26/2025 | 112.61 | 113.03 | 107.20 | 109.46 | 109.46 | 6,713,072.34 | 0.00 |
| 03/25/2025 | 110.79 | 113.58 | 110.79 | 112.58 | 112.58 | 804,721.84 | 0.00 |
| 03/24/2025 | 106.50 | 111.14 | 105.41 | 111.02 | 111.02 | 2,899,953.42 | 0.00 |
| 03/21/2025 | 103.20 | 106.55 | 101.14 | 104.59 | 104.59 | 876,882.56 | 65,830.00 |
| 03/20/2025 | 106.82 | 108.92 | 105.41 | 105.53 | 105.53 | 6,543,282.12 | 0.00 |
| 03/19/2025 | 104.84 | 107.58 | 104.14 | 107.15 | 107.15 | 1,366,483.95 | 0.00 |
| 03/18/2025 | 102.80 | 103.63 | 101.16 | 103.55 | 103.55 | 3,767,149.00 | 0.00 |
| 03/17/2025 | 99.79 | 104.41 | 99.79 | 103.87 | 103.87 | 5,957,463.85 | 0.00 |
| 03/14/2025 | 101.20 | 101.54 | 97.67 | 98.59 | 98.59 | 53,337.19 | 34,703.00 |
| 03/13/2025 | 101.22 | 101.65 | 97.23 | 100.02 | 100.02 | 4,528,005.42 | 0.00 |
| 03/12/2025 | 101.82 | 102.95 | 100.64 | 101.83 | 101.83 | 3,937,766.10 | 0.00 |
| 03/11/2025 | 100.92 | 101.18 | 97.52 | 98.16 | 98.16 | 4,988,687.52 | 0.00 |
| 03/10/2025 | 99.26 | 103.04 | 97.38 | 101.10 | 101.10 | 1,834,661.70 | 0.00 |
| 03/07/2025 | 99.32 | 100.02 | 95.20 | 99.86 | 99.86 | 1,467,342.84 | 29,254.00 |
| 03/06/2025 | 102.18 | 103.37 | 100.01 | 100.63 | 100.63 | 674,019.74 | 0.00 |
| 03/05/2025 | 102.12 | 105.20 | 100.91 | 103.88 | 103.88 | 1,307,953.08 | 0.00 |
| 03/04/2025 | 98.76 | 102.95 | 97.77 | 101.02 | 101.02 | 5,994,930.88 | 0.00 |
| 03/03/2025 | 100.59 | 104.39 | 99.21 | 100.32 | 100.32 | 2,466,969.12 | 0.00 |
| 02/28/2025 | 100.46 | 101.48 | 99.23 | 99.51 | 99.51 | 6,146,533.68 | 70,325.00 |
| 02/27/2025 | 105.30 | 106.71 | 100.81 | 100.81 | 100.81 | 5,983,275.12 | 0.00 |
| 02/26/2025 | 104.61 | 105.92 | 103.94 | 104.94 | 104.94 | 5,253,506.28 | 0.00 |
| 02/25/2025 | 106.65 | 106.77 | 102.92 | 103.26 | 103.26 | 1,485,704.88 | 0.00 |
| 02/24/2025 | 107.80 | 107.85 | 103.96 | 106.19 | 106.19 | 12,211.85 | 0.00 |
| 02/21/2025 | 110.04 | 110.67 | 106.26 | 107.68 | 107.68 | 1,582,896.00 | 31,307.00 |
| 02/20/2025 | 110.81 | 110.81 | 106.71 | 108.80 | 108.80 | 6,392,326.40 | 0.00 |
| 02/19/2025 | 107.00 | 111.15 | 106.14 | 110.95 | 110.95 | 884,493.40 | 0.00 |
| 02/18/2025 | 108.38 | 109.31 | 104.68 | 107.16 | 107.16 | 567,948.00 | 0.00 |
| 02/14/2025 | 109.65 | 110.60 | 106.26 | 108.02 | 108.02 | 1,809,118.96 | 69,697.00 |
| 02/13/2025 | 110.65 | 111.40 | 103.75 | 110.05 | 110.05 | 6,771,226.20 | 0.00 |
| 02/12/2025 | 89.33 | 90.10 | 88.27 | 88.81 | 88.81 | 2,099,071.29 | 0.00 |
| 02/11/2025 | 90.14 | 91.16 | 88.39 | 88.93 | 88.93 | 3,621,926.00 | 0.00 |
| 02/10/2025 | 94.31 | 94.31 | 89.63 | 90.69 | 90.69 | 1,713,511.80 | 0.00 |
| 02/07/2025 | 95.07 | 96.51 | 92.51 | 93.37 | 93.37 | 1,228,282.35 | 46,158.00 |
| 02/06/2025 | 98.48 | 99.12 | 96.15 | 95.51 | 95.51 | 523,985.00 | 0.00 |
| 02/05/2025 | 97.30 | 98.10 | 96.58 | 96.98 | 96.98 | 3,624,552.45 | 0.00 |
| 02/04/2025 | 97.86 | 98.83 | 96.96 | 97.29 | 97.29 | 3,859,284.52 | 0.00 |
| 02/03/2025 | 98.86 | 100.01 | 97.13 | 96.79 | 96.79 | 1,206,989.28 | 0.00 |
| 01/31/2025 | 105.58 | 106.30 | 101.74 | 102.69 | 102.69 | 218,719.05 | 20,259.00 |
| 01/30/2025 | 105.77 | 107.69 | 104.57 | 106.90 | 106.90 | 2,895,364.80 | 0.00 |
| 01/29/2025 | 104.11 | 106.44 | 104.05 | 104.77 | 104.77 | 5,031,243.36 | 0.00 |
| 01/28/2025 | 102.00 | 104.10 | 101.96 | 103.59 | 103.59 | 2,774,561.38 | 0.00 |
| 01/27/2025 | 103.50 | 105.01 | 101.99 | 102.41 | 102.41 | 3,794,496.42 | 0.00 |
| 01/24/2025 | 105.34 | 105.45 | 102.51 | 103.13 | 103.13 | 4,677,048.63 | 55,859.00 |
| 01/23/2025 | 102.21 | 104.47 | 100.11 | 104.99 | 104.99 | 5,467,935.30 | 0.00 |
| 01/22/2025 | 103.30 | 103.30 | 101.29 | 102.72 | 102.72 | 5,103,876.00 | 0.00 |
| 01/21/2025 | 101.29 | 102.78 | 99.33 | 103.36 | 103.36 | 711,496.50 | 0.00 |
| 01/17/2025 | 102.44 | 102.55 | 99.46 | 100.04 | 100.04 | 5,151,959.96 | 89,169.00 |
| 01/16/2025 | 103.66 | 103.88 | 101.56 | 102.65 | 102.65 | 4,908,957.75 | 0.00 |
| 01/15/2025 | 108.36 | 108.77 | 104.42 | 103.86 | 103.86 | 2,318,959.36 | 0.00 |
| 01/14/2025 | 106.89 | 108.12 | 104.36 | 105.07 | 105.07 | 3,369,140.83 | 0.00 |
| 01/13/2025 | 108.96 | 109.48 | 103.67 | 105.78 | 105.78 | 6,351,252.60 | 0.00 |
| 01/10/2025 | 107.99 | 110.36 | 107.57 | 110.36 | 110.36 | 2,697,970.92 | 47,714.00 |
| 01/09/2025 | 109.42 | 109.99 | 107.78 | 109.63 | 109.63 | 0.00 | 0.00 |
| 01/08/2025 | 109.42 | 109.99 | 107.78 | 109.63 | 109.63 | 2,768,948.28 | 0.00 |
| 01/07/2025 | 113.12 | 113.57 | 110.39 | 110.92 | 110.92 | 2,272,569.03 | 0.00 |
| 01/06/2025 | 112.80 | 115.04 | 111.24 | 112.10 | 112.10 | 2,649,578.88 | 0.00 |
| 01/03/2025 | 110.60 | 111.68 | 109.46 | 111.07 | 111.07 | 1,854,535.79 | 24,760.00 |
| 01/02/2025 | 110.55 | 112.37 | 109.90 | 110.09 | 110.09 | 2,611,022.48 | 0.00 |
| 12/31/2024 | 109.59 | 110.68 | 108.71 | 110.11 | 110.11 | 2,188,546.36 | 26,936.00 |
| 12/30/2024 | 109.45 | 109.89 | 106.90 | 108.81 | 108.81 | 2,620,529.35 | 0.00 |
| 12/27/2024 | 112.46 | 114.20 | 110.63 | 110.94 | 110.94 | 3,494,055.30 | 39,509.00 |
| 12/26/2024 | 112.09 | 113.73 | 111.77 | 112.96 | 112.96 | 2,270,344.72 | 0.00 |
| 12/24/2024 | 113.27 | 113.50 | 111.00 | 112.29 | 112.29 | 2,305,875.15 | 24,980.00 |
| 12/23/2024 | 111.31 | 115.01 | 111.14 | 113.39 | 113.39 | 4,986,357.53 | 0.00 |
| 12/20/2024 | 105.26 | 112.55 | 104.80 | 112.37 | 112.37 | 3,505,719.26 | 77,492.00 |
| 12/19/2024 | 108.39 | 108.66 | 104.70 | 105.71 | 105.71 | 5,861,246.58 | 0.00 |
| 12/18/2024 | 111.73 | 112.16 | 107.90 | 106.94 | 106.94 | 4,303,807.30 | 0.00 |
| 12/17/2024 | 109.00 | 113.00 | 108.72 | 111.60 | 111.60 | 6,910,109.93 | 0.00 |
| 12/16/2024 | 111.34 | 112.81 | 109.14 | 108.94 | 108.94 | 6,177,052.00 | 0.00 |
| 12/13/2024 | 113.21 | 113.22 | 110.39 | 111.44 | 111.44 | 3,147,399.92 | 37,299.00 |
| 12/12/2024 | 113.08 | 113.95 | 112.25 | 113.01 | 113.01 | 3,537,758.12 | 0.00 |
| 12/11/2024 | 112.40 | 114.02 | 112.32 | 113.44 | 113.44 | 4,139,361.20 | 0.00 |
| 12/10/2024 | 110.84 | 113.10 | 110.20 | 111.37 | 111.37 | 4,075,023.93 | 0.00 |
| 12/09/2024 | 110.12 | 111.97 | 108.50 | 110.37 | 110.37 | 308,216.13 | 0.00 |
| 12/06/2024 | 111.77 | 112.42 | 110.34 | 110.60 | 110.60 | 3,651,237.80 | 48,185.00 |
| 12/05/2024 | 113.25 | 113.46 | 109.58 | 110.04 | 110.04 | 3,732,812.70 | 0.00 |
| 12/04/2024 | 111.33 | 114.00 | 111.31 | 113.31 | 113.31 | 4,707,495.74 | 0.00 |
| 12/03/2024 | 109.80 | 111.60 | 107.71 | 111.14 | 111.14 | 3,846,731.06 | 0.00 |
| 12/02/2024 | 106.24 | 110.13 | 105.82 | 109.66 | 109.66 | 5,497,551.23 | 0.00 |
| 11/29/2024 | 105.99 | 106.35 | 104.64 | 105.63 | 105.63 | 3,329,985.75 | 45,184.00 |
| 11/27/2024 | 105.21 | 107.28 | 105.09 | 106.24 | 106.24 | 1,544,623.36 | 32,959.00 |
| 11/26/2024 | 108.08 | 108.22 | 104.35 | 104.10 | 104.10 | 4,412,972.34 | 0.00 |
| 11/25/2024 | 107.44 | 109.65 | 107.10 | 108.56 | 108.56 | 462,645.87 | 0.00 |
| 11/22/2024 | 103.80 | 107.64 | 103.75 | 106.36 | 106.36 | 6,614,847.48 | 97,814.00 |
| 11/21/2024 | 98.98 | 102.24 | 97.45 | 101.78 | 101.78 | 3,890,697.64 | 0.00 |
| 11/20/2024 | 97.31 | 99.54 | 97.13 | 98.58 | 98.58 | 4,906,511.82 | 0.00 |
| 11/19/2024 | 95.32 | 99.41 | 95.05 | 98.06 | 98.06 | 4,622,459.20 | 0.00 |
| 11/14/2024 | 99.65 | 101.55 | 98.76 | 99.92 | 99.92 | 309,892.94 | 0.00 |
| 11/13/2024 | 100.75 | 102.35 | 98.58 | 99.13 | 99.13 | 5,226,935.14 | 0.00 |
| 11/12/2024 | 103.12 | 103.89 | 101.31 | 101.99 | 101.99 | 4,106,657.77 | 0.00 |
| 11/11/2024 | 102.26 | 104.21 | 102.05 | 102.75 | 102.75 | 6,570,994.00 | 0.00 |
| 11/08/2024 | 101.57 | 101.88 | 99.58 | 101.11 | 101.11 | 345,290.65 | 62,522.00 |
| 11/07/2024 | 102.50 | 105.08 | 101.58 | 101.85 | 101.85 | 5,819,513.91 | 0.00 |
| 11/06/2024 | 106.48 | 107.78 | 101.30 | 102.76 | 102.76 | 1,561,992.33 | 0.00 |
| 11/05/2024 | 106.01 | 106.60 | 104.72 | 105.12 | 105.12 | 5,511,430.19 | 0.00 |
| 11/04/2024 | 105.29 | 108.25 | 105.13 | 106.10 | 106.10 | 5,757,226.20 | 0.00 |
| 11/01/2024 | 108.00 | 108.62 | 105.69 | 106.18 | 106.18 | 1,824,915.66 | 54,426.00 |
| 10/31/2024 | 109.56 | 110.77 | 106.52 | 107.96 | 107.96 | 7,067,061.60 | 0.00 |
| 10/30/2024 | 110.15 | 113.20 | 108.74 | 109.00 | 109.00 | 5,464,824.00 | 0.00 |
| 10/29/2024 | 113.75 | 117.69 | 111.17 | 111.44 | 111.44 | 2,195,925.20 | 0.00 |
| 10/28/2024 | 135.44 | 139.90 | 135.35 | 138.44 | 138.44 | 7,840,410.96 | 0.00 |
| 10/25/2024 | 134.00 | 136.96 | 132.88 | 133.35 | 133.35 | 8,670,417.00 | 104,715.00 |
| 10/24/2024 | 132.95 | 132.98 | 129.68 | 130.02 | 130.02 | 5,540,932.32 | 0.00 |
| 10/23/2024 | 132.57 | 134.88 | 130.52 | 131.30 | 131.30 | 3,645,150.60 | 0.00 |
| 10/22/2024 | 137.03 | 137.03 | 132.33 | 132.50 | 132.50 | 5,791,972.50 | 0.00 |
| 10/21/2024 | 138.66 | 139.04 | 136.48 | 138.20 | 138.20 | 4,118,774.60 | 0.00 |
| 10/18/2024 | 137.92 | 139.44 | 137.08 | 139.44 | 139.44 | 4,545,744.00 | 34,809.00 |
| 10/17/2024 | 139.29 | 139.29 | 135.27 | 135.96 | 135.96 | 4,881,779.76 | 0.00 |
| 10/16/2024 | 141.07 | 141.26 | 135.84 | 137.50 | 137.50 | 8,264,575.00 | 0.00 |
| 10/15/2024 | 139.30 | 144.05 | 138.96 | 140.47 | 140.47 | 5,541,681.97 | 0.00 |
| 10/14/2024 | 139.65 | 141.27 | 137.05 | 139.41 | 139.41 | 7,707,700.08 | 0.00 |
| 10/11/2024 | 136.73 | 139.75 | 136.45 | 139.59 | 139.59 | 3,763,765.17 | 39,385.00 |
| 10/10/2024 | 134.78 | 136.96 | 134.08 | 136.72 | 136.72 | 4,351,114.00 | 0.00 |
| 10/09/2024 | 137.24 | 138.27 | 135.00 | 135.28 | 135.28 | 3,755,508.08 | 0.00 |
| 10/08/2024 | 135.74 | 137.11 | 134.75 | 135.49 | 135.49 | 3,913,493.16 | 0.00 |
| 10/07/2024 | 141.51 | 141.51 | 134.55 | 136.51 | 136.51 | 4,552,608.50 | 0.00 |
| 10/04/2024 | 140.86 | 142.78 | 140.31 | 141.79 | 141.79 | 5,329,035.36 | 46,617.00 |
| 10/03/2024 | 138.92 | 140.62 | 136.23 | 137.95 | 137.95 | 4,334,526.95 | 0.00 |
| 10/02/2024 | 139.27 | 142.34 | 138.87 | 140.64 | 140.64 | 4,930,697.76 | 0.00 |
| 10/01/2024 | 144.10 | 144.12 | 139.47 | 141.86 | 141.86 | 6,051,889.46 | 0.00 |
| 09/30/2024 | 144.09 | 145.09 | 141.93 | 144.84 | 144.84 | 3,513,383.88 | 0.00 |
| 09/27/2024 | 148.01 | 148.25 | 144.06 | 144.55 | 144.55 | 4,842,858.65 | 42,993.00 |
| 09/26/2024 | 147.50 | 151.01 | 145.52 | 147.51 | 147.51 | 8,056,406.16 | 0.00 |
| 09/25/2024 | 145.36 | 146.39 | 141.91 | 142.19 | 142.19 | 3,006,465.36 | 0.00 |
| 09/24/2024 | 145.00 | 147.00 | 143.98 | 145.06 | 145.06 | 3,959,122.58 | 0.00 |
| 09/23/2024 | 140.50 | 144.01 | 138.35 | 143.72 | 143.72 | 6,467,974.88 | 0.00 |
| 09/20/2024 | 138.16 | 140.03 | 137.73 | 139.11 | 139.11 | 3,802,989.18 | 67,906.00 |
| 09/19/2024 | 142.95 | 143.78 | 134.61 | 137.87 | 137.87 | 1,224,699.21 | 0.00 |
| 09/18/2024 | 138.53 | 143.00 | 138.53 | 139.72 | 139.72 | 6,216,981.12 | 0.00 |
| 09/17/2024 | 135.80 | 139.75 | 135.80 | 138.43 | 138.43 | 6,567,811.35 | 0.00 |
| 09/16/2024 | 129.08 | 136.67 | 129.08 | 135.54 | 135.54 | 8,105,020.92 | 0.00 |
| 09/13/2024 | 128.60 | 130.96 | 128.60 | 128.80 | 128.80 | 3,370,824.80 | 35,582.00 |
| 09/12/2024 | 128.14 | 128.80 | 126.69 | 127.85 | 127.85 | 4,974,004.25 | 0.00 |
| 09/11/2024 | 125.37 | 128.73 | 123.22 | 128.19 | 128.19 | 5,385,902.85 | 0.00 |
| 09/10/2024 | 126.70 | 129.13 | 124.86 | 125.59 | 125.59 | 5,652,429.13 | 0.00 |
| 09/09/2024 | 131.01 | 131.99 | 125.58 | 125.77 | 125.77 | 5,735,615.08 | 0.00 |
| 09/06/2024 | 135.42 | 136.24 | 129.72 | 129.96 | 129.96 | 5,315,493.96 | 48,980.00 |
| 09/05/2024 | 138.73 | 138.73 | 135.20 | 135.34 | 135.34 | 4,810,660.30 | 0.00 |
| 09/04/2024 | 138.39 | 140.49 | 138.16 | 138.99 | 138.99 | 4,518,564.90 | 0.00 |
| 09/03/2024 | 145.28 | 145.70 | 139.22 | 140.14 | 140.14 | 6,460,173.72 | 0.00 |
| 08/30/2024 | 146.98 | 146.98 | 143.05 | 146.34 | 146.34 | 2,839,581.36 | 315,521.00 |
| 08/29/2024 | 143.43 | 147.30 | 142.22 | 145.54 | 145.54 | 5,096,810.80 | 0.00 |
| 08/28/2024 | 142.94 | 143.80 | 139.93 | 143.21 | 143.21 | 5,534,207.24 | 0.00 |
| 08/27/2024 | 139.36 | 143.52 | 138.35 | 143.28 | 143.28 | 4,487,529.60 | 0.00 |
| 08/26/2024 | 144.51 | 144.51 | 139.04 | 140.00 | 140.00 | 6,581,400.00 | 0.00 |
| 08/23/2024 | 144.48 | 146.71 | 143.33 | 144.59 | 144.59 | 6,292,267.62 | 60,064.00 |
| 08/22/2024 | 144.41 | 145.49 | 141.45 | 142.04 | 142.04 | 5,698,502.76 | 0.00 |
| 08/21/2024 | 137.12 | 145.16 | 136.66 | 140.67 | 140.67 | 1,898,482.32 | 0.00 |
| 08/20/2024 | 139.40 | 139.46 | 134.51 | 135.05 | 135.05 | 2,429,819.60 | 0.00 |
| 08/19/2024 | 136.03 | 140.04 | 136.03 | 139.22 | 139.22 | 6,202,111.78 | 0.00 |
| 08/16/2024 | 136.69 | 137.26 | 134.76 | 135.94 | 135.94 | 4,811,460.36 | 44,260.00 |
| 08/15/2024 | 136.66 | 138.57 | 134.47 | 136.98 | 136.98 | 7,154,465.40 | 0.00 |
| 08/14/2024 | 135.33 | 136.50 | 131.12 | 131.33 | 131.33 | 5,608,578.98 | 0.00 |
| 08/13/2024 | 132.06 | 135.80 | 131.99 | 134.55 | 134.55 | 7,752,098.25 | 0.00 |
| 08/12/2024 | 132.27 | 132.27 | 129.39 | 130.06 | 130.06 | 5,891,978.12 | 0.00 |
| 08/09/2024 | 131.73 | 132.68 | 129.76 | 132.27 | 132.27 | 4,614,371.22 | 41,485.00 |
| 08/08/2024 | 127.64 | 132.48 | 126.72 | 131.76 | 131.76 | 5,707,579.68 | 0.00 |
| 08/07/2024 | 128.49 | 131.70 | 125.96 | 126.20 | 126.20 | 604,750.40 | 0.00 |
| 08/06/2024 | 123.15 | 127.30 | 122.50 | 126.61 | 126.61 | 6,011,822.63 | 0.00 |
| 08/05/2024 | 114.55 | 122.38 | 112.50 | 121.02 | 121.02 | 3,687,358.38 | 0.00 |
| 08/02/2024 | 123.86 | 125.16 | 122.10 | 123.26 | 123.26 | 2,468,897.80 | 65,973.00 |
| 08/01/2024 | 126.59 | 132.84 | 121.26 | 130.86 | 130.86 | 6,348,280.32 | 0.00 |
| 07/31/2024 | 134.69 | 137.58 | 132.66 | 134.28 | 134.28 | 985,480.92 | 0.00 |
| 07/30/2024 | 132.69 | 136.03 | 130.88 | 132.64 | 132.64 | 4,205,616.48 | 0.00 |
| 07/29/2024 | 130.91 | 134.04 | 130.77 | 132.54 | 132.54 | 1,488,954.36 | 0.00 |
| 07/26/2024 | 129.50 | 133.49 | 129.30 | 130.50 | 130.50 | 4,763,641.50 | 68,746.00 |
| 07/25/2024 | 130.00 | 130.00 | 123.44 | 125.21 | 125.21 | 3,223,903.55 | 0.00 |
| 07/24/2024 | 130.67 | 131.17 | 128.33 | 129.31 | 129.31 | 5,321,494.43 | 0.00 |
| 07/23/2024 | 133.73 | 136.05 | 131.12 | 131.33 | 131.33 | 7,621,999.21 | 0.00 |
| 07/22/2024 | 134.30 | 134.43 | 130.89 | 133.22 | 133.22 | 7,523,199.84 | 0.00 |
| 07/19/2024 | 131.48 | 134.50 | 130.45 | 133.43 | 133.43 | 2,846,195.33 | 136,013.00 |
| 07/18/2024 | 133.72 | 135.40 | 130.22 | 131.63 | 131.63 | 5,642,978.10 | 0.00 |
| 07/17/2024 | 133.49 | 137.02 | 132.34 | 132.99 | 132.99 | 6,462,250.08 | 0.00 |
| 07/16/2024 | 136.12 | 137.22 | 133.59 | 136.02 | 136.02 | 7,245,785.40 | 0.00 |
| 07/15/2024 | 139.22 | 139.30 | 135.79 | 135.84 | 135.84 | 7,695,336.00 | 0.00 |
| 07/12/2024 | 141.55 | 141.90 | 138.94 | 139.20 | 139.20 | 6,500,640.00 | 188,751.00 |
| 07/11/2024 | 142.16 | 143.75 | 141.23 | 143.03 | 143.03 | 5,853,359.72 | 0.00 |
| 07/10/2024 | 144.45 | 144.45 | 137.68 | 140.07 | 140.07 | 8,279,817.84 | 0.00 |
| 07/09/2024 | 144.50 | 145.30 | 142.72 | 143.15 | 143.15 | 4,651,086.65 | 0.00 |
| 07/08/2024 | 145.00 | 145.67 | 143.20 | 144.62 | 144.62 | 5,434,385.74 | 0.00 |
| 07/05/2024 | 147.81 | 148.89 | 142.87 | 143.56 | 143.56 | 8,062,329.60 | 66,706.00 |
| 07/03/2024 | 146.18 | 150.02 | 146.18 | 148.08 | 148.08 | 3,973,874.88 | 34,030.00 |
| 07/02/2024 | 146.62 | 146.90 | 143.28 | 145.49 | 145.49 | 6,348,019.68 | 0.00 |
| 07/01/2024 | 147.57 | 149.98 | 147.00 | 147.86 | 147.86 | 7,964,035.32 | 0.00 |
| 06/28/2024 | 144.89 | 148.39 | 143.25 | 145.93 | 145.93 | 9,142,806.36 | 98,608.00 |
| 06/27/2024 | 147.90 | 148.71 | 146.35 | 148.20 | 148.20 | 5,807,365.20 | 0.00 |
| 06/26/2024 | 151.94 | 154.64 | 148.19 | 148.72 | 148.72 | 6,780,590.96 | 0.00 |
| 06/25/2024 | 153.41 | 153.74 | 150.71 | 151.18 | 151.18 | 5,095,975.44 | 39,802.00 |
| 06/24/2024 | 153.32 | 154.87 | 151.50 | 152.57 | 152.57 | 7,850,947.06 | 0.00 |
| 06/21/2024 | 156.50 | 156.50 | 153.25 | 154.72 | 154.72 | 7,690,821.76 | 87,561.00 |
| 06/20/2024 | 160.00 | 165.00 | 156.83 | 157.77 | 157.77 | 767,393.28 | 0.00 |
| 06/18/2024 | 159.49 | 160.03 | 156.61 | 159.38 | 159.38 | 4,721,154.36 | 38,025.00 |
| 06/17/2024 | 156.64 | 161.04 | 155.71 | 159.65 | 159.65 | 6,066,221.05 | 0.00 |
| 06/14/2024 | 156.31 | 159.16 | 154.78 | 156.95 | 156.95 | 8,147,588.40 | 632,362.00 |
| 06/13/2024 | 156.96 | 159.67 | 155.56 | 158.86 | 158.86 | 8,710,611.52 | 0.00 |
| 06/12/2024 | 158.00 | 158.70 | 155.93 | 157.37 | 157.37 | 821,943.51 | 23,352.00 |
| 06/11/2024 | 153.01 | 154.55 | 150.27 | 154.42 | 154.42 | 6,783,361.76 | 0.00 |
| 06/10/2024 | 145.40 | 155.01 | 143.28 | 154.16 | 154.16 | 9,787,926.72 | 0.00 |
| 06/07/2024 | 147.94 | 150.83 | 146.69 | 147.16 | 147.16 | 8,175,768.12 | 62,599.00 |
| 06/06/2024 | 148.50 | 149.30 | 146.70 | 148.41 | 148.41 | 5,269,445.46 | 0.00 |
| 06/05/2024 | 148.96 | 149.70 | 147.60 | 148.01 | 148.01 | 4,939,389.72 | 0.00 |
| 06/04/2024 | 152.48 | 154.49 | 148.65 | 148.82 | 148.82 | 5,587,298.08 | 0.00 |
| 06/03/2024 | 157.00 | 158.10 | 153.17 | 153.91 | 153.91 | 6,710,168.18 | 0.00 |
| 05/31/2024 | 156.34 | 157.93 | 152.23 | 155.57 | 155.57 | 8,738,366.90 | 67,781.00 |
| 05/30/2024 | 154.05 | 157.52 | 153.62 | 156.13 | 156.13 | 10,063,046.89 | 75,610.00 |
| 05/29/2024 | 152.90 | 154.75 | 151.57 | 153.63 | 153.63 | 7,656,611.94 | 0.00 |
| 05/28/2024 | 150.77 | 155.25 | 150.77 | 154.68 | 154.68 | 3,474,422.16 | 0.00 |
| 05/24/2024 | 144.73 | 150.58 | 144.73 | 149.11 | 149.11 | 2,908,837.88 | 32,874.00 |
| 05/23/2024 | 141.86 | 144.55 | 139.70 | 142.57 | 142.57 | 7,200,497.85 | 0.00 |
| 05/22/2024 | 142.97 | 144.24 | 141.09 | 141.43 | 141.43 | 4,768,595.31 | 0.00 |
| 05/21/2024 | 139.54 | 144.89 | 139.50 | 144.51 | 144.51 | 8,712,074.37 | 0.00 |
| 05/20/2024 | 141.09 | 141.87 | 139.04 | 139.36 | 139.36 | 3,855,115.68 | 0.00 |
| 05/17/2024 | 142.16 | 142.78 | 140.20 | 140.93 | 140.93 | 4,833,194.35 | 146,688.00 |
| 05/16/2024 | 144.80 | 145.38 | 140.71 | 142.21 | 142.21 | 8,681,636.08 | 0.00 |
| 05/15/2024 | 146.83 | 148.09 | 144.05 | 144.94 | 144.94 | 7,236,314.68 | 0.00 |
| 05/14/2024 | 144.77 | 147.36 | 144.57 | 145.37 | 145.37 | 1,592,528.35 | 0.00 |
| 05/13/2024 | 144.59 | 144.59 | 141.07 | 142.95 | 142.95 | 6,095,102.10 | 0.00 |
| 05/10/2024 | 140.72 | 143.21 | 139.30 | 143.12 | 143.12 | 3,581,578.00 | 25,025.00 |
| 05/09/2024 | 135.86 | 139.79 | 135.12 | 139.63 | 139.63 | 169,510.82 | 0.00 |
| 05/08/2024 | 135.27 | 137.16 | 133.22 | 135.42 | 135.42 | 6,448,971.24 | 0.00 |
| 05/07/2024 | 133.12 | 142.50 | 132.25 | 136.19 | 136.19 | 3,784,992.48 | 0.00 |
| 05/06/2024 | 125.90 | 128.14 | 125.71 | 126.58 | 126.58 | 5,245,222.04 | 0.00 |
| 05/03/2024 | 129.59 | 129.59 | 123.17 | 124.13 | 124.13 | 1,315,405.61 | 10,597.00 |
| 05/02/2024 | 126.34 | 126.50 | 123.63 | 125.75 | 125.75 | 4,321,650.25 | 0.00 |
| 05/01/2024 | 124.25 | 126.49 | 121.53 | 123.62 | 123.62 | 4,881,753.80 | 0.00 |
| 04/30/2024 | 126.73 | 127.49 | 124.45 | 124.45 | 124.45 | 3,887,942.45 | 0.00 |
| 04/29/2024 | 126.02 | 128.77 | 126.02 | 127.59 | 127.59 | 5,774,085.45 | 0.00 |
| 04/26/2024 | 125.31 | 127.55 | 124.46 | 125.53 | 125.53 | 4,757,838.06 | 37,902.00 |
| 04/25/2024 | 123.44 | 123.98 | 120.34 | 123.53 | 123.53 | 3,803,612.23 | 0.00 |
| 04/24/2024 | 126.68 | 127.37 | 124.34 | 125.78 | 125.78 | 3,801,700.50 | 0.00 |
| 04/23/2024 | 125.65 | 128.36 | 125.35 | 126.40 | 126.40 | 5,988,832.00 | 0.00 |
| 04/22/2024 | 121.82 | 127.47 | 121.82 | 125.30 | 125.30 | 824,474.00 | 0.00 |
| 04/19/2024 | 120.23 | 122.52 | 119.88 | 120.61 | 120.61 | 5,446,265.16 | 45,156.00 |
| 04/18/2024 | 120.76 | 124.07 | 120.28 | 121.11 | 121.11 | 3,801,279.57 | 0.00 |
| 04/17/2024 | 122.89 | 122.89 | 118.61 | 119.46 | 119.46 | 6,547,244.22 | 0.00 |
| 04/16/2024 | 121.99 | 124.14 | 119.97 | 120.59 | 120.59 | 792,517.48 | 0.00 |
| 04/15/2024 | 126.96 | 128.06 | 123.06 | 123.37 | 123.37 | 7,874,213.62 | 0.00 |
| 04/12/2024 | 128.28 | 128.71 | 124.88 | 125.58 | 125.58 | 4,723,440.54 | 37,613.00 |
| 04/11/2024 | 129.76 | 130.09 | 128.14 | 129.40 | 129.40 | 2,935,439.00 | 0.00 |
| 04/10/2024 | 125.22 | 129.44 | 124.25 | 128.45 | 128.45 | 5,110,768.60 | 0.00 |
| 04/09/2024 | 131.79 | 131.90 | 125.71 | 128.17 | 128.17 | 4,436,989.06 | 0.00 |
| 04/08/2024 | 134.51 | 135.31 | 132.50 | 132.67 | 132.67 | 5,550,780.13 | 0.00 |
| 04/05/2024 | 134.52 | 135.75 | 133.63 | 134.10 | 134.10 | 5,366,682.00 | 40,020.00 |
| 04/04/2024 | 140.97 | 141.02 | 133.31 | 134.22 | 134.22 | 1,809,419.82 | 0.00 |
| 04/03/2024 | 141.69 | 142.22 | 138.09 | 138.84 | 138.84 | 6,830,233.80 | 0.00 |
| 04/02/2024 | 141.75 | 142.47 | 138.73 | 141.73 | 141.73 | 6,488,257.67 | 0.00 |
| 04/01/2024 | 145.81 | 146.73 | 143.94 | 145.73 | 145.73 | 6,287,958.04 | 0.00 |
| 03/28/2024 | 142.90 | 144.90 | 142.23 | 144.05 | 144.05 | 4,262,151.40 | 29,588.00 |
| 03/27/2024 | 140.84 | 143.26 | 139.73 | 142.99 | 142.99 | 5,919,071.05 | 0.00 |
| 03/26/2024 | 142.14 | 142.14 | 139.95 | 140.00 | 140.00 | 5,857,740.00 | 0.00 |
| 03/25/2024 | 141.73 | 143.75 | 140.94 | 141.23 | 141.23 | 6,178,247.58 | 0.00 |
| 03/22/2024 | 139.54 | 141.85 | 138.62 | 141.55 | 141.55 | 7,611,709.70 | 53,774.00 |
| 03/21/2024 | 140.00 | 141.15 | 138.48 | 141.06 | 141.06 | 690,206.58 | 0.00 |
| 03/20/2024 | 133.04 | 140.01 | 132.80 | 139.99 | 139.99 | 9,035,514.56 | 0.00 |
| 03/19/2024 | 128.59 | 132.18 | 128.32 | 131.71 | 131.71 | 6,984,713.01 | 0.00 |
| 03/18/2024 | 128.01 | 131.23 | 126.28 | 129.72 | 129.72 | 684,273.00 | 0.00 |
| 03/15/2024 | 126.18 | 129.03 | 126.09 | 128.13 | 128.13 | 7,896,139.38 | 61,626.00 |
| 03/14/2024 | 129.72 | 130.19 | 125.10 | 125.93 | 125.93 | 4,373,422.97 | 0.00 |
| 03/13/2024 | 125.53 | 129.47 | 125.53 | 129.38 | 129.38 | 3,458,068.64 | 0.00 |
| 03/12/2024 | 126.40 | 128.00 | 124.12 | 125.67 | 125.67 | 4,010,632.38 | 0.00 |
| 03/11/2024 | 124.90 | 126.98 | 124.74 | 126.56 | 126.56 | 559,015.52 | 0.00 |
| 03/08/2024 | 124.19 | 126.60 | 123.98 | 124.35 | 124.35 | 8,046,564.15 | 64,709.00 |
| 03/07/2024 | 120.24 | 124.63 | 120.24 | 124.02 | 124.02 | 5,811,681.52 | 0.00 |
| 03/06/2024 | 123.50 | 123.64 | 120.53 | 120.41 | 120.41 | 3,574,919.80 | 0.00 |
| 03/05/2024 | 123.14 | 124.61 | 122.16 | 121.94 | 121.94 | 5,971,012.20 | 0.00 |
| 03/04/2024 | 125.99 | 126.05 | 123.30 | 124.63 | 124.63 | 5,192,814.06 | 0.00 |
| 03/01/2024 | 123.57 | 126.02 | 122.25 | 124.86 | 124.86 | 5,653,286.22 | 45,277.00 |
| 02/29/2024 | 124.70 | 125.28 | 121.93 | 122.24 | 122.24 | 3,543,234.53 | 0.00 |
| 02/28/2024 | 120.17 | 124.32 | 119.86 | 123.25 | 123.25 | 5,790,798.63 | 0.00 |
| 02/27/2024 | 118.52 | 121.54 | 118.52 | 121.06 | 121.06 | 4,927,875.17 | 0.00 |
| 02/26/2024 | 118.75 | 120.27 | 118.03 | 119.93 | 119.93 | 5,134,321.68 | 0.00 |
| 02/23/2024 | 117.28 | 119.37 | 117.18 | 117.72 | 117.72 | 3,451,432.68 | 29,319.00 |
| 02/22/2024 | 116.65 | 118.47 | 116.17 | 117.34 | 117.34 | 4,642,982.13 | 0.00 |
| 02/21/2024 | 113.89 | 116.06 | 113.63 | 115.62 | 115.62 | 3,711,379.40 | 0.00 |
| 02/20/2024 | 117.08 | 117.40 | 113.73 | 115.55 | 115.55 | 7,248,748.55 | 0.00 |
| 02/16/2024 | 120.58 | 121.00 | 117.88 | 118.86 | 118.86 | 984,992.82 | 8,287.00 |
| 02/15/2024 | 116.66 | 122.65 | 112.43 | 122.27 | 122.27 | 6,336,153.67 | 51,821.00 |
| 02/14/2024 | 108.99 | 109.38 | 106.08 | 108.83 | 108.83 | 1,912,904.91 | 17,577.00 |
| 02/13/2024 | 105.40 | 108.46 | 104.64 | 106.32 | 106.32 | 1,555,886.88 | 14,634.00 |
| 02/12/2024 | 108.14 | 112.29 | 108.07 | 109.86 | 109.86 | 1,753,255.74 | 15,959.00 |
| 02/09/2024 | 105.10 | 107.73 | 104.83 | 107.29 | 107.29 | 5,780,570.62 | 53,878.00 |
| 02/08/2024 | 100.97 | 104.05 | 99.48 | 103.98 | 103.98 | 4,083,398.58 | 39,271.00 |
| 02/07/2024 | 99.82 | 100.50 | 97.89 | 99.74 | 99.74 | 3,419,286.68 | 34,282.00 |
| 02/06/2024 | 96.49 | 99.40 | 94.82 | 99.10 | 99.10 | 2,592,852.40 | 26,164.00 |
| 02/05/2024 | 97.53 | 97.53 | 95.37 | 96.85 | 96.85 | 2,852,716.75 | 29,455.00 |
| 02/02/2024 | 99.58 | 99.73 | 97.00 | 98.66 | 98.66 | 3,160,967.74 | 32,039.00 |
| 02/01/2024 | 103.04 | 103.21 | 98.93 | 100.80 | 100.80 | 390,902.40 | 3,878.00 |
| 01/31/2024 | 103.00 | 104.52 | 101.90 | 102.16 | 102.16 | 4,325,147.92 | 42,337.00 |
| 01/30/2024 | 104.01 | 104.41 | 103.28 | 104.17 | 104.17 | 3,294,063.74 | 31,622.00 |
| 01/29/2024 | 103.15 | 104.84 | 103.07 | 102.96 | 102.96 | 4,349,775.77 | 0.00 |
| 01/26/2024 | 102.45 | 103.83 | 101.74 | 102.68 | 102.68 | 2,205,155.68 | 21,476.00 |
| 01/25/2024 | 100.92 | 101.28 | 99.27 | 100.47 | 100.47 | 5,952,244.68 | 59,244.00 |
| 01/24/2024 | 102.69 | 102.79 | 99.64 | 100.05 | 100.05 | 4,579,288.50 | 45,770.00 |
| 01/23/2024 | 102.71 | 103.44 | 100.20 | 101.11 | 101.11 | 6,278,931.00 | 62,100.00 |
| 01/22/2024 | 102.73 | 102.90 | 101.04 | 101.90 | 101.90 | 4,706,761.00 | 46,190.00 |
| 01/19/2024 | 100.56 | 102.04 | 99.19 | 101.33 | 101.33 | 2,503,357.65 | 24,705.00 |
| 01/18/2024 | 100.10 | 100.86 | 98.60 | 100.56 | 100.56 | 3,982,980.48 | 39,608.00 |
| 01/17/2024 | 99.20 | 99.89 | 98.02 | 99.64 | 99.64 | 3,820,197.60 | 38,340.00 |
| 01/16/2024 | 102.81 | 102.81 | 99.59 | 100.56 | 100.56 | 2,265,114.00 | 22,525.00 |
| 01/12/2024 | 105.16 | 105.65 | 103.13 | 103.55 | 103.55 | 6,428,798.20 | 62,084.00 |
| 01/11/2024 | 105.20 | 106.73 | 103.46 | 104.90 | 104.90 | 6,333,442.40 | 60,376.00 |
| 01/10/2024 | 101.19 | 105.94 | 100.93 | 104.70 | 104.70 | 1,388,426.70 | 13,261.00 |
| 01/09/2024 | 103.35 | 103.91 | 100.62 | 100.83 | 100.83 | 671,124.48 | 6,656.00 |
| 01/08/2024 | 98.50 | 104.75 | 96.02 | 103.91 | 103.91 | 3,976,427.88 | 38,268.00 |
| 01/05/2024 | 89.00 | 89.35 | 85.74 | 85.82 | 85.82 | 5,294,321.62 | 61,691.00 |
| 01/04/2024 | 88.19 | 91.07 | 87.91 | 90.57 | 90.57 | 5,689,063.98 | 62,814.00 |
| 01/03/2024 | 92.12 | 92.22 | 88.46 | 89.17 | 89.17 | 2,381,284.85 | 26,705.00 |
| 01/02/2024 | 92.70 | 95.63 | 92.18 | 93.13 | 93.13 | 958,493.96 | 10,292.00 |
| 12/29/2023 | 95.00 | 95.91 | 92.92 | 93.84 | 93.84 | 5,253,069.36 | 55,979.00 |
| 12/28/2023 | 94.36 | 95.00 | 93.99 | 94.79 | 94.79 | 4,360,055.63 | 45,997.00 |
| 12/27/2023 | 96.75 | 96.96 | 94.51 | 94.52 | 94.52 | 4,934,038.52 | 52,201.00 |
| 12/26/2023 | 98.50 | 98.66 | 96.93 | 97.00 | 97.00 | 3,853,519.00 | 39,727.00 |
| 12/22/2023 | 99.69 | 99.75 | 97.20 | 98.94 | 98.94 | 2,190,729.48 | 22,142.00 |
| 12/21/2023 | 102.61 | 103.81 | 101.60 | 101.86 | 101.86 | 4,019,395.60 | 39,460.00 |
| 12/20/2023 | 105.07 | 106.21 | 101.63 | 101.82 | 101.82 | 3,934,426.62 | 38,641.00 |
| 12/19/2023 | 104.46 | 106.59 | 104.21 | 105.11 | 105.11 | 5,069,770.63 | 48,233.00 |
| 12/18/2023 | 107.60 | 107.60 | 103.74 | 104.01 | 104.01 | 5,691,531.21 | 54,721.00 |
| 12/15/2023 | 107.93 | 108.93 | 107.09 | 107.37 | 107.37 | 5,609,867.76 | 52,248.00 |
| 12/14/2023 | 108.94 | 110.81 | 107.86 | 108.77 | 108.77 | 6,033,471.90 | 55,470.00 |
| 12/13/2023 | 104.50 | 107.22 | 102.81 | 106.73 | 106.73 | 5,033,706.99 | 47,163.00 |
| 12/12/2023 | 106.05 | 106.05 | 103.83 | 105.39 | 105.39 | 4,302,546.75 | 40,825.00 |
| 12/11/2023 | 103.26 | 105.47 | 103.26 | 104.59 | 104.59 | 2,136,669.11 | 20,429.00 |
| 12/08/2023 | 103.40 | 105.89 | 103.40 | 103.81 | 103.81 | 4,423,655.53 | 42,613.00 |
| 12/07/2023 | 103.15 | 104.12 | 102.96 | 103.62 | 103.62 | 2,761,783.86 | 26,653.00 |
| 12/06/2023 | 103.06 | 105.34 | 102.82 | 103.58 | 103.58 | 3,433,262.68 | 33,146.00 |
| 12/05/2023 | 104.32 | 104.50 | 101.72 | 101.82 | 101.82 | 212,905.62 | 2,091.00 |
| 12/04/2023 | 106.07 | 107.35 | 104.04 | 104.76 | 104.76 | 5,285,037.24 | 50,449.00 |
| 12/01/2023 | 104.99 | 106.61 | 103.12 | 106.22 | 106.22 | 487,762.24 | 4,592.00 |
| 11/30/2023 | 104.00 | 105.37 | 102.00 | 105.37 | 105.37 | 5,149,958.75 | 48,875.00 |
| 11/29/2023 | 102.32 | 106.03 | 102.18 | 103.58 | 103.58 | 387,907.10 | 3,745.00 |
| 11/28/2023 | 99.20 | 101.48 | 97.14 | 100.47 | 100.47 | 3,997,098.48 | 39,784.00 |
| 11/27/2023 | 93.73 | 98.71 | 93.47 | 96.51 | 96.51 | 1,130,421.63 | 11,713.00 |
| 11/24/2023 | 93.73 | 94.72 | 93.35 | 94.36 | 94.36 | 1,292,826.36 | 13,701.00 |
| 11/22/2023 | 93.64 | 94.53 | 92.71 | 93.76 | 93.76 | 2,270,304.64 | 24,214.00 |
| 11/21/2023 | 93.87 | 94.40 | 91.86 | 92.20 | 92.20 | 2,572,380.00 | 27,900.00 |
| 11/20/2023 | 91.10 | 94.64 | 90.89 | 94.64 | 94.64 | 4,937,558.08 | 52,172.00 |
| 11/17/2023 | 89.49 | 91.50 | 88.90 | 91.28 | 91.28 | 4,782,889.44 | 52,398.00 |
| 11/16/2023 | 88.50 | 88.65 | 86.78 | 87.54 | 87.54 | 3,336,324.48 | 38,112.00 |
| 11/15/2023 | 86.69 | 91.61 | 86.50 | 89.66 | 89.66 | 2,479,099.00 | 27,650.00 |
| 11/14/2023 | 79.50 | 84.55 | 79.45 | 84.53 | 84.53 | 68,722.89 | 813.00 |
| 11/13/2023 | 79.10 | 79.37 | 77.19 | 77.42 | 77.42 | 2,114,882.14 | 27,317.00 |
| 11/10/2023 | 79.30 | 79.45 | 78.14 | 78.92 | 78.92 | 4,484,076.56 | 56,818.00 |
| 11/09/2023 | 83.57 | 83.57 | 79.44 | 79.44 | 79.44 | 3,559,706.40 | 44,810.00 |
| 11/08/2023 | 84.40 | 84.62 | 81.68 | 82.56 | 82.56 | 4,959,296.64 | 60,069.00 |
| 11/07/2023 | 82.29 | 84.31 | 82.20 | 84.31 | 84.31 | 3,267,096.81 | 38,751.00 |
| 11/06/2023 | 83.93 | 84.29 | 0.00 | 82.26 | 82.26 | 1,147,527.00 | 13,950.00 |
| 11/03/2023 | 84.00 | 87.35 | 82.59 | 83.85 | 83.85 | 1,082,838.90 | 12,914.00 |
| 11/02/2023 | 74.20 | 82.82 | 74.00 | 82.81 | 82.81 | 799,116.50 | 9,650.00 |
| 11/01/2023 | 89.32 | 89.47 | 84.73 | 87.38 | 87.38 | 5,609,883.38 | 64,201.00 |
| 10/31/2023 | 87.40 | 90.01 | 87.40 | 89.31 | 89.31 | 4,504,349.85 | 50,435.00 |
| 10/30/2023 | 87.00 | 88.76 | 87.00 | 87.43 | 87.43 | 4,912,691.70 | 56,190.00 |
| 10/27/2023 | 87.08 | 89.50 | 85.85 | 85.97 | 85.97 | 2,990,896.30 | 34,790.00 |
| 10/26/2023 | 87.16 | 88.61 | 85.74 | 86.46 | 86.46 | 5,032,231.38 | 58,203.00 |
| 10/25/2023 | 88.89 | 89.38 | 87.53 | 87.54 | 87.54 | 3,539,679.90 | 40,435.00 |
| 10/24/2023 | 86.27 | 89.90 | 86.27 | 89.23 | 89.23 | 2,400,376.23 | 26,901.00 |
| 10/23/2023 | 85.28 | 86.29 | 84.43 | 84.84 | 84.84 | 3,982,135.08 | 46,937.00 |
| 10/20/2023 | 86.80 | 88.50 | 85.10 | 85.55 | 85.55 | 128,068.35 | 1,497.00 |
| 10/19/2023 | 85.30 | 86.28 | 84.18 | 84.49 | 84.49 | 5,045,151.37 | 59,713.00 |
| 10/18/2023 | 86.18 | 86.63 | 85.05 | 85.35 | 85.35 | 5,530,167.90 | 64,794.00 |
| 10/17/2023 | 85.59 | 88.98 | 85.59 | 87.21 | 87.21 | 5,658,470.84 | 64,887.00 |
| 10/16/2023 | 83.20 | 86.47 | 83.19 | 85.81 | 85.81 | 3,136,784.55 | 36,555.00 |
| 10/13/2023 | 84.78 | 84.78 | 82.25 | 82.76 | 82.76 | 4,644,573.96 | 56,121.00 |
| 10/12/2023 | 87.90 | 88.21 | 84.59 | 84.79 | 84.79 | 1,052,243.90 | 12,410.00 |
| 10/11/2023 | 86.80 | 87.80 | 85.26 | 86.58 | 86.58 | 3,836,013.48 | 44,306.00 |
| 10/10/2023 | 85.66 | 88.06 | 85.49 | 86.94 | 86.94 | 4,284,142.38 | 49,277.00 |
| 10/09/2023 | 83.69 | 85.61 | 82.58 | 85.20 | 85.20 | 4,124,958.00 | 48,415.00 |
| 10/06/2023 | 83.33 | 85.62 | 82.79 | 84.84 | 84.84 | 3,887,708.16 | 45,824.00 |
| 10/05/2023 | 85.73 | 86.57 | 83.92 | 84.30 | 84.30 | 3,664,773.90 | 43,473.00 |
| 10/04/2023 | 85.15 | 86.15 | 83.65 | 85.51 | 85.51 | 689,809.17 | 8,067.00 |
| 10/03/2023 | 86.94 | 87.42 | 84.50 | 85.90 | 85.90 | 554,828.10 | 6,459.00 |
| 10/02/2023 | 88.23 | 89.93 | 87.80 | 87.87 | 87.87 | 3,439,231.80 | 39,140.00 |
| 09/28/2023 | 84.72 | 85.92 | 83.74 | 85.81 | 85.81 | 339,893.41 | 3,961.00 |
| 09/27/2023 | 84.40 | 85.73 | 83.43 | 84.61 | 84.61 | 5,024,311.02 | 59,382.00 |
| 09/26/2023 | 85.51 | 86.37 | 83.79 | 83.90 | 83.90 | 1,601,818.80 | 19,092.00 |
| 09/25/2023 | 85.53 | 86.75 | 85.06 | 86.30 | 86.30 | 3,588,440.30 | 41,581.00 |
| 09/22/2023 | 87.24 | 87.38 | 85.47 | 86.45 | 86.45 | 3,052,117.25 | 35,305.00 |
| 09/21/2023 | 86.77 | 87.49 | 86.05 | 86.08 | 86.08 | 4,175,826.88 | 48,511.00 |
| 09/20/2023 | 90.07 | 90.64 | 87.98 | 88.00 | 88.00 | 3,866,984.00 | 43,943.00 |
| 09/19/2023 | 88.04 | 90.36 | 88.00 | 89.70 | 89.70 | 3,557,860.80 | 39,664.00 |
| 09/18/2023 | 87.76 | 88.98 | 86.68 | 87.71 | 87.71 | 2,394,132.16 | 27,296.00 |
| 09/15/2023 | 90.11 | 90.44 | 87.31 | 87.93 | 87.93 | 1,653,699.51 | 18,807.00 |
| 09/14/2023 | 90.66 | 90.73 | 88.24 | 90.71 | 90.71 | 5,403,141.15 | 59,565.00 |
| 09/13/2023 | 91.70 | 91.81 | 87.13 | 89.49 | 89.49 | 4,440,135.84 | 49,616.00 |
| 09/12/2023 | 92.27 | 93.40 | 91.76 | 91.85 | 91.85 | 3,557,626.05 | 38,733.00 |
| 09/11/2023 | 94.29 | 95.41 | 92.36 | 92.75 | 92.75 | 4,302,394.25 | 46,387.00 |
| 09/08/2023 | 96.28 | 96.35 | 93.28 | 93.39 | 93.39 | 4,704,241.08 | 50,372.00 |
| 09/07/2023 | 93.48 | 97.12 | 92.33 | 96.27 | 96.27 | 1,283,182.83 | 13,329.00 |
| 09/06/2023 | 98.00 | 98.92 | 96.32 | 96.40 | 96.40 | 5,779,951.20 | 59,958.00 |
| 09/05/2023 | 99.71 | 100.00 | 96.92 | 98.36 | 98.36 | 4,857,410.24 | 49,384.00 |
| 09/01/2023 | 98.69 | 100.41 | 98.55 | 99.91 | 99.91 | 4,862,120.15 | 48,665.00 |
| 08/31/2023 | 96.84 | 98.79 | 96.84 | 97.34 | 97.34 | 5,172,673.91 | 53,143.00 |
| 08/30/2023 | 97.67 | 98.22 | 95.66 | 96.86 | 96.86 | 3,316,680.12 | 34,242.00 |
| 08/29/2023 | 96.40 | 97.68 | 95.78 | 97.29 | 97.29 | 3,344,343.75 | 34,375.00 |
| 08/28/2023 | 96.24 | 97.32 | 95.98 | 96.88 | 96.88 | 6,212,914.40 | 64,130.00 |
| 08/25/2023 | 95.78 | 96.64 | 94.00 | 95.62 | 95.62 | 4,485,682.11 | 46,914.00 |
| 08/24/2023 | 99.16 | 99.91 | 94.81 | 95.31 | 95.31 | 370,184.04 | 3,884.00 |
| 08/23/2023 | 95.36 | 100.31 | 95.06 | 99.24 | 99.24 | 2,146,164.24 | 21,626.00 |
| 08/22/2023 | 96.65 | 98.94 | 96.51 | 98.47 | 98.47 | 802,727.44 | 8,152.00 |
| 08/21/2023 | 95.89 | 98.69 | 95.72 | 98.04 | 98.04 | 3,163,001.24 | 32,264.00 |
| 08/18/2023 | 91.25 | 95.00 | 91.14 | 94.77 | 94.77 | 1,903,734.09 | 20,089.00 |
| 08/17/2023 | 94.15 | 95.29 | 92.41 | 92.46 | 92.46 | 1,903,658.94 | 20,589.00 |
| 08/16/2023 | 97.79 | 98.33 | 93.89 | 93.97 | 93.97 | 996,739.79 | 10,607.00 |
| 08/14/2023 | 101.98 | 102.02 | 98.27 | 99.15 | 99.15 | 2,229,784.35 | 22,489.00 |
| 08/11/2023 | 102.10 | 102.52 | 99.97 | 100.53 | 100.53 | 617,053.14 | 6,138.00 |
| 08/10/2023 | 103.38 | 106.14 | 102.12 | 102.75 | 102.75 | 5,238,914.25 | 50,987.00 |
| 08/09/2023 | 103.20 | 104.32 | 101.73 | 102.95 | 102.95 | 5,404,772.05 | 52,499.00 |
| 08/08/2023 | 102.39 | 104.24 | 101.31 | 104.11 | 104.11 | 4,013,961.05 | 38,555.00 |
| 08/07/2023 | 106.16 | 106.66 | 103.32 | 104.27 | 104.27 | 6,620,206.57 | 63,491.00 |
| 08/03/2023 | 104.79 | 105.70 | 103.35 | 103.87 | 103.87 | 1,201,256.55 | 11,565.00 |
| 08/02/2023 | 105.83 | 106.28 | 102.85 | 104.28 | 104.28 | 3,396,712.44 | 32,573.00 |
| 08/01/2023 | 107.09 | 107.98 | 106.00 | 107.05 | 107.05 | 1,186,542.20 | 11,084.00 |
| 07/31/2023 | 108.49 | 108.54 | 105.92 | 108.27 | 108.27 | 1,723,333.59 | 15,917.00 |
| 07/28/2023 | 105.16 | 108.75 | 103.70 | 108.18 | 108.18 | 4,654,985.40 | 43,030.00 |
| 07/27/2023 | 110.38 | 111.08 | 101.02 | 102.48 | 102.48 | 2,499,794.64 | 24,393.00 |
| 07/26/2023 | 121.00 | 122.46 | 118.41 | 119.76 | 119.76 | 7,640,807.76 | 63,801.00 |
| 07/25/2023 | 122.58 | 124.57 | 121.72 | 121.87 | 121.87 | 4,206,099.31 | 34,513.00 |
| 07/24/2023 | 123.82 | 126.18 | 122.15 | 122.61 | 122.61 | 7,707,632.43 | 62,863.00 |
| 07/21/2023 | 124.05 | 125.53 | 122.63 | 122.77 | 122.77 | 6,776,904.00 | 55,200.00 |
| 07/20/2023 | 129.68 | 129.68 | 122.05 | 122.10 | 122.10 | 1,856,408.40 | 15,204.00 |
| 07/19/2023 | 128.45 | 130.34 | 127.22 | 129.86 | 129.86 | 3,632,703.64 | 27,974.00 |
| 07/18/2023 | 126.83 | 128.85 | 125.37 | 127.29 | 127.29 | 1,731,780.45 | 13,605.00 |
| 07/17/2023 | 124.07 | 127.50 | 122.44 | 127.03 | 127.03 | 1,278,429.92 | 10,064.00 |
| 07/14/2023 | 125.99 | 126.70 | 123.54 | 123.93 | 123.93 | 500,057.55 | 4,035.00 |
| 07/13/2023 | 127.73 | 129.89 | 123.81 | 125.98 | 125.98 | 5,091,859.64 | 40,418.00 |
| 07/12/2023 | 122.97 | 126.66 | 122.26 | 126.39 | 126.39 | 4,394,201.13 | 34,767.00 |
| 07/11/2023 | 118.00 | 121.39 | 117.19 | 120.42 | 120.42 | 2,648,517.48 | 21,994.00 |
| 07/10/2023 | 112.76 | 117.72 | 112.45 | 117.35 | 117.35 | 7,551,355.15 | 64,349.00 |
| 07/07/2023 | 111.43 | 113.57 | 111.00 | 112.39 | 112.39 | 6,402,858.30 | 56,970.00 |
| 07/06/2023 | 112.13 | 112.94 | 109.21 | 111.45 | 111.45 | 906,534.30 | 8,134.00 |
| 07/05/2023 | 116.20 | 116.32 | 114.32 | 114.32 | 114.32 | 174,566.64 | 1,527.00 |
| 07/03/2023 | 113.24 | 117.31 | 113.00 | 116.60 | 116.60 | 6,588,249.80 | 56,503.00 |
| 06/30/2023 | 109.00 | 112.98 | 107.87 | 112.61 | 112.61 | 6,535,546.57 | 58,037.00 |
| 06/29/2023 | 108.21 | 110.61 | 107.43 | 108.10 | 108.10 | 6,510,863.00 | 60,230.00 |
| 06/28/2023 | 107.04 | 107.56 | 105.08 | 107.04 | 107.04 | 5,279,640.96 | 49,324.00 |
| 06/27/2023 | 106.01 | 109.21 | 106.01 | 107.05 | 107.05 | 5,053,509.35 | 47,207.00 |
| 06/26/2023 | 106.69 | 110.24 | 104.80 | 104.89 | 104.89 | 6,566,428.67 | 62,603.00 |
| 06/23/2023 | 105.45 | 107.74 | 104.90 | 105.98 | 105.98 | 5,732,670.16 | 54,092.00 |
| 06/22/2023 | 108.22 | 109.35 | 106.62 | 106.98 | 106.98 | 5,745,199.35 | 53,706.00 |
| 06/21/2023 | 105.95 | 110.18 | 105.49 | 108.52 | 108.52 | 2,559,552.72 | 23,586.00 |
| 06/20/2023 | 109.19 | 109.38 | 104.18 | 105.91 | 105.91 | 5,171,267.57 | 48,827.00 |
| 06/16/2023 | 116.39 | 116.61 | 109.57 | 109.89 | 109.89 | 4,010,545.44 | 36,496.00 |
| 06/15/2023 | 113.17 | 115.71 | 112.56 | 114.97 | 114.97 | 5,717,573.07 | 49,731.00 |
| 06/14/2023 | 114.78 | 116.43 | 112.81 | 114.57 | 114.57 | 6,201,215.82 | 54,126.00 |
| 06/13/2023 | 116.71 | 117.82 | 114.41 | 114.74 | 114.74 | 5,793,888.03 | 50,498.00 |
| 06/12/2023 | 117.00 | 117.84 | 114.82 | 115.75 | 115.75 | 5,774,420.25 | 49,887.00 |
| 06/09/2023 | 117.49 | 119.99 | 116.00 | 116.16 | 116.16 | 5,294,108.16 | 45,576.00 |