Cotizacion histórica de MU
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/18/2025 | 120.46 | 122.98 | 120.18 | 121.75 | 121.75 | 2,110,779.75 | 537,264.00 |
| 06/17/2025 | 119.60 | 123.51 | 119.35 | 120.46 | 120.46 | 6,882,919.16 | 0.00 |
| 06/16/2025 | 117.81 | 120.93 | 117.32 | 119.68 | 119.68 | 5,252,894.78 | 0.00 |
| 06/13/2025 | 113.80 | 117.10 | 113.66 | 115.64 | 115.64 | 1,733,559.24 | 777,957.00 |
| 06/12/2025 | 114.11 | 116.47 | 113.52 | 116.09 | 116.09 | 5,305,196.91 | 0.00 |
| 06/11/2025 | 115.60 | 117.26 | 114.77 | 115.95 | 115.95 | 653,610.15 | 0.00 |
| 06/10/2025 | 111.53 | 114.93 | 111.24 | 114.16 | 114.16 | 2,853,543.36 | 0.00 |
| 06/09/2025 | 109.51 | 112.50 | 108.59 | 110.95 | 110.95 | 5,219,531.80 | 0.00 |
| 06/06/2025 | 108.08 | 111.05 | 108.04 | 108.58 | 108.58 | 3,890,421.40 | 638,930.00 |
| 06/05/2025 | 106.30 | 109.01 | 105.55 | 106.23 | 106.23 | 3,031,910.43 | 0.00 |
| 06/04/2025 | 102.38 | 103.91 | 101.83 | 103.28 | 103.28 | 1,537,558.20 | 0.00 |
| 06/03/2025 | 98.36 | 102.92 | 97.03 | 102.30 | 102.30 | 3,156,057.30 | 0.00 |
| 06/02/2025 | 94.58 | 99.23 | 94.42 | 98.05 | 98.05 | 4,596,976.20 | 286,968.00 |
| 05/30/2025 | 96.04 | 96.61 | 92.22 | 94.38 | 94.38 | 961,637.82 | 339,041.00 |
| 05/29/2025 | 98.59 | 99.60 | 96.11 | 96.73 | 96.73 | 3,192,767.11 | 0.00 |
| 05/28/2025 | 96.70 | 97.21 | 95.60 | 96.22 | 96.22 | 1,795,465.20 | 0.00 |
| 05/27/2025 | 95.18 | 96.70 | 94.19 | 96.31 | 96.31 | 5,108,089.78 | 0.00 |
| 05/23/2025 | 92.26 | 93.82 | 90.94 | 93.49 | 93.49 | 485,493.57 | 627,798.00 |
| 05/22/2025 | 95.41 | 97.22 | 94.38 | 94.90 | 94.90 | 87,877.40 | 0.00 |
| 05/21/2025 | 97.16 | 98.81 | 95.26 | 96.00 | 96.00 | 4,066,752.00 | 0.00 |
| 05/20/2025 | 97.92 | 98.63 | 96.96 | 98.07 | 98.07 | 1,596,677.67 | 0.00 |
| 05/19/2025 | 95.71 | 99.02 | 95.70 | 98.34 | 98.34 | 1,620,151.50 | 0.00 |
| 05/16/2025 | 95.90 | 98.17 | 95.70 | 97.92 | 97.92 | 4,398,468.48 | 775,162.00 |
| 05/15/2025 | 94.01 | 95.61 | 92.18 | 95.57 | 95.57 | 789,025.92 | 0.00 |
| 05/14/2025 | 96.30 | 97.63 | 94.38 | 95.30 | 95.30 | 3,813,334.20 | 0.00 |
| 05/13/2025 | 92.55 | 97.40 | 92.55 | 97.07 | 97.07 | 2,135.54 | 0.00 |
| 05/12/2025 | 92.81 | 93.98 | 91.95 | 92.24 | 92.24 | 3,940,924.84 | 0.00 |
| 05/09/2025 | 85.57 | 86.25 | 84.69 | 85.90 | 85.90 | 1,805,856.48 | 427,985.00 |
| 05/08/2025 | 84.25 | 86.21 | 83.51 | 85.10 | 85.10 | 1,486,356.60 | 0.00 |
| 05/07/2025 | 80.99 | 82.82 | 80.20 | 82.76 | 82.76 | 3,869,526.56 | 0.00 |
| 05/06/2025 | 79.04 | 81.21 | 78.55 | 80.52 | 80.52 | 4,750,196.88 | 0.00 |
| 05/05/2025 | 79.41 | 81.13 | 79.05 | 80.45 | 80.45 | 1,941,338.95 | 0.00 |
| 05/02/2025 | 79.59 | 81.66 | 79.13 | 80.64 | 80.64 | 1,958,826.24 | 467,089.00 |
| 05/01/2025 | 79.40 | 79.88 | 77.70 | 77.70 | 77.70 | 1,992,228.00 | 0.00 |
| 04/30/2025 | 73.62 | 77.07 | 73.50 | 77.05 | 77.05 | 4,709,912.40 | 0.00 |
| 04/29/2025 | 77.94 | 78.10 | 76.48 | 76.83 | 76.83 | 378,310.92 | 0.00 |
| 04/28/2025 | 78.77 | 79.61 | 76.94 | 78.61 | 78.61 | 1,411,824.41 | 0.00 |
| 04/25/2025 | 77.55 | 80.29 | 77.02 | 79.77 | 79.77 | 1,415,350.16 | 956,501.00 |
| 04/24/2025 | 74.57 | 77.58 | 73.67 | 77.32 | 77.32 | 2,522,565.00 | 0.00 |
| 04/23/2025 | 73.70 | 75.29 | 72.51 | 72.89 | 72.89 | 3,018,958.02 | 0.00 |
| 04/22/2025 | 67.54 | 70.39 | 67.47 | 70.26 | 70.26 | 3,832,480.50 | 0.00 |
| 04/21/2025 | 67.76 | 68.00 | 65.66 | 66.83 | 66.83 | 1,445,532.90 | 0.00 |
| 04/17/2025 | 70.44 | 70.48 | 67.00 | 68.80 | 68.80 | 3,822,596.80 | 756,251.00 |
| 04/16/2025 | 67.93 | 70.47 | 67.18 | 69.31 | 69.31 | 814,669.74 | 0.00 |
| 04/15/2025 | 71.12 | 72.60 | 70.56 | 70.99 | 70.99 | 3,467,577.54 | 0.00 |
| 04/14/2025 | 74.67 | 74.78 | 69.98 | 71.01 | 71.01 | 2,142,993.00 | 0.00 |
| 04/11/2025 | 69.04 | 70.15 | 66.89 | 69.54 | 69.54 | 2,725,911.07 | 954,510.00 |
| 04/10/2025 | 72.50 | 72.86 | 67.69 | 70.07 | 70.07 | 4,276,627.47 | 0.00 |
| 04/09/2025 | 66.20 | 78.51 | 63.71 | 77.89 | 77.89 | 4,541,064.89 | 0.00 |
| 04/08/2025 | 71.60 | 72.94 | 63.58 | 65.42 | 65.42 | 2,144,533.02 | 0.00 |
| 04/07/2025 | 63.94 | 71.96 | 61.80 | 67.71 | 67.71 | 2,822,965.32 | 0.00 |
| 04/04/2025 | 70.65 | 70.98 | 64.06 | 64.74 | 64.74 | 3,243,732.96 | 2,311,732.00 |
| 04/03/2025 | 82.92 | 83.09 | 74.40 | 74.40 | 74.40 | 4,329,484.80 | 0.00 |
| 04/02/2025 | 87.13 | 89.92 | 86.71 | 88.70 | 88.70 | 2,313,207.30 | 0.00 |
| 04/01/2025 | 88.53 | 88.89 | 86.29 | 88.69 | 88.69 | 1,428,973.28 | 0.00 |
| 03/31/2025 | 86.00 | 87.06 | 84.15 | 86.96 | 86.96 | 1,054,824.80 | 0.00 |
| 03/28/2025 | 90.47 | 90.89 | 87.60 | 88.49 | 88.49 | 3,814,715.41 | 12,598,271.00 |
| 03/27/2025 | 91.09 | 92.21 | 89.61 | 91.17 | 91.17 | 5,536,207.08 | 0.00 |
| 03/26/2025 | 96.00 | 96.62 | 90.98 | 92.25 | 92.25 | 6,020,235.00 | 0.00 |
| 03/25/2025 | 96.18 | 96.36 | 93.25 | 94.21 | 94.21 | 101,275.75 | 0.00 |
| 03/24/2025 | 96.10 | 98.42 | 95.33 | 96.93 | 96.93 | 1,881,314.37 | 0.00 |
| 03/21/2025 | 98.20 | 98.50 | 93.71 | 94.73 | 94.73 | 3,858,258.17 | 4,534,527.00 |
| 03/20/2025 | 101.58 | 104.66 | 101.35 | 102.85 | 102.85 | 5,270,651.10 | 0.00 |
| 03/19/2025 | 100.82 | 103.59 | 100.54 | 102.10 | 102.10 | 5,796,829.60 | 0.00 |
| 03/18/2025 | 101.90 | 103.29 | 100.40 | 101.66 | 101.66 | 4,700,832.17 | 0.00 |
| 03/17/2025 | 101.06 | 104.42 | 100.98 | 103.20 | 103.20 | 5,626,773.60 | 0.00 |
| 03/14/2025 | 98.75 | 102.76 | 98.75 | 100.85 | 100.85 | 1,174,095.70 | 874,468.00 |
| 03/13/2025 | 94.25 | 98.09 | 94.00 | 94.80 | 94.80 | 2,651,366.40 | 0.00 |
| 03/12/2025 | 92.47 | 96.98 | 92.24 | 95.58 | 95.58 | 165,544.56 | 0.00 |
| 03/11/2025 | 87.90 | 91.09 | 86.10 | 89.57 | 89.57 | 1,494,923.30 | 0.00 |
| 03/10/2025 | 89.59 | 91.38 | 85.77 | 87.02 | 87.02 | 2,859,825.28 | 0.00 |
| 03/07/2025 | 90.29 | 93.20 | 89.49 | 93.02 | 93.02 | 2,325,686.04 | 556,321.00 |
| 03/06/2025 | 90.93 | 93.27 | 89.07 | 89.27 | 89.27 | 1,297,628.72 | 0.00 |
| 03/05/2025 | 92.15 | 95.02 | 90.52 | 94.35 | 94.35 | 5,909,895.30 | 0.00 |
| 03/04/2025 | 90.20 | 93.58 | 86.87 | 91.25 | 91.25 | 3,278,430.00 | 0.00 |
| 03/03/2025 | 95.81 | 96.17 | 89.50 | 90.53 | 90.53 | 2,047,403.93 | 0.00 |
| 02/28/2025 | 91.00 | 94.45 | 89.98 | 93.69 | 93.69 | 1,626,177.33 | 729,814.00 |
| 02/27/2025 | 97.84 | 99.89 | 91.51 | 91.77 | 91.77 | 553,985.31 | 0.00 |
| 02/26/2025 | 96.00 | 99.71 | 95.52 | 97.63 | 97.63 | 3,042,638.95 | 0.00 |
| 02/25/2025 | 95.50 | 95.73 | 92.78 | 93.24 | 93.24 | 5,599,994.40 | 0.00 |
| 02/24/2025 | 100.22 | 100.67 | 95.32 | 95.32 | 95.32 | 4,269,478.12 | 0.00 |
| 02/21/2025 | 103.64 | 103.66 | 97.75 | 98.72 | 98.72 | 3,420,154.40 | 547,445.00 |
| 02/20/2025 | 103.98 | 104.84 | 102.36 | 103.24 | 103.24 | 6,157,749.80 | 0.00 |
| 02/19/2025 | 105.76 | 107.14 | 103.62 | 104.35 | 104.35 | 3,402,644.80 | 0.00 |
| 02/18/2025 | 102.64 | 107.84 | 102.06 | 106.94 | 106.94 | 1,106,508.18 | 0.00 |
| 02/14/2025 | 98.41 | 100.67 | 98.00 | 99.90 | 99.90 | 3,559,237.20 | 810,047.00 |
| 02/13/2025 | 92.06 | 95.74 | 92.02 | 95.81 | 95.81 | 4,497,987.16 | 0.00 |
| 02/12/2025 | 89.60 | 92.60 | 87.43 | 91.66 | 91.66 | 4,837,924.10 | 0.00 |
| 02/11/2025 | 94.25 | 95.81 | 93.58 | 94.11 | 94.11 | 5,839,733.76 | 0.00 |
| 02/10/2025 | 93.19 | 96.24 | 93.17 | 95.96 | 95.96 | 808,636.20 | 0.00 |
| 02/07/2025 | 95.59 | 95.90 | 91.59 | 91.98 | 91.98 | 2,857,726.62 | 313,228.00 |
| 02/06/2025 | 94.88 | 96.60 | 93.59 | 94.50 | 94.50 | 2,908,389.03 | 0.00 |
| 02/05/2025 | 90.39 | 93.37 | 90.24 | 93.61 | 93.61 | 1,127,654.58 | 0.00 |
| 02/04/2025 | 89.05 | 91.44 | 88.83 | 90.71 | 90.71 | 456,623.40 | 0.00 |
| 02/03/2025 | 88.65 | 91.38 | 88.12 | 90.01 | 90.01 | 5,824,103.25 | 0.00 |
| 01/31/2025 | 91.65 | 94.26 | 91.22 | 91.62 | 91.62 | 5,438,838.06 | 539,098.00 |
| 01/30/2025 | 90.66 | 93.15 | 90.36 | 92.57 | 92.57 | 59,155.43 | 0.00 |
| 01/29/2025 | 89.88 | 90.42 | 87.77 | 89.07 | 89.07 | 1,244,446.61 | 0.00 |
| 01/28/2025 | 92.61 | 93.40 | 88.05 | 88.22 | 88.22 | 3,584,314.80 | 0.00 |
| 01/27/2025 | 94.86 | 95.64 | 88.37 | 91.04 | 91.04 | 3,623,207.28 | 0.00 |
| 01/24/2025 | 105.50 | 105.65 | 102.74 | 103.11 | 103.11 | 5,620,938.54 | 619,791.00 |
| 01/23/2025 | 104.79 | 106.17 | 103.36 | 104.77 | 104.77 | 4,707,866.31 | 0.00 |
| 01/22/2025 | 109.17 | 110.66 | 107.77 | 109.26 | 109.26 | 4,035,341.10 | 0.00 |
| 01/21/2025 | 105.43 | 110.23 | 105.23 | 109.40 | 109.40 | 2,817,797.58 | 0.00 |
| 01/17/2025 | 104.64 | 105.51 | 102.52 | 105.40 | 105.40 | 1,807,715.40 | 1,451,262.00 |
| 01/16/2025 | 104.32 | 104.63 | 101.88 | 102.81 | 102.81 | 4,988,649.82 | 0.00 |
| 01/15/2025 | 99.44 | 103.92 | 99.35 | 103.11 | 103.11 | 260,039.16 | 0.00 |
| 01/14/2025 | 97.05 | 97.31 | 95.38 | 97.30 | 97.30 | 6,055,459.02 | 0.00 |
| 01/13/2025 | 95.84 | 96.00 | 92.89 | 95.20 | 95.20 | 3,477,218.20 | 0.00 |
| 01/10/2025 | 98.12 | 100.76 | 96.88 | 99.34 | 99.34 | 2,979,901.98 | 756,980.00 |
| 01/09/2025 | 102.82 | 103.46 | 98.57 | 99.46 | 99.46 | 0.00 | 0.00 |
| 01/08/2025 | 102.82 | 103.46 | 98.57 | 99.46 | 99.46 | 2,410,064.00 | 0.00 |
| 01/07/2025 | 103.41 | 106.66 | 101.17 | 101.97 | 101.97 | 1,811,008.32 | 0.00 |
| 01/06/2025 | 95.57 | 101.51 | 95.48 | 99.19 | 99.19 | 3,789,106.60 | 0.00 |
| 01/03/2025 | 87.95 | 90.16 | 87.51 | 90.06 | 90.06 | 3,761,355.90 | 466,707.00 |
| 01/02/2025 | 84.98 | 87.60 | 84.74 | 87.32 | 87.32 | 4,644,763.94 | 0.00 |
| 12/31/2024 | 85.44 | 86.36 | 84.11 | 84.41 | 84.41 | 3,233,409.46 | 447,756.00 |
| 12/30/2024 | 86.99 | 87.05 | 84.64 | 85.42 | 85.42 | 4,329,086.65 | 0.00 |
| 12/27/2024 | 89.00 | 89.49 | 87.62 | 88.78 | 88.78 | 719,561.90 | 436,974.00 |
| 12/26/2024 | 88.50 | 90.62 | 88.10 | 89.86 | 89.86 | 4,356,977.22 | 0.00 |
| 12/24/2024 | 89.58 | 89.66 | 88.23 | 89.20 | 89.20 | 2,407,508.00 | 528,235.00 |
| 12/23/2024 | 90.00 | 90.83 | 88.40 | 89.59 | 89.59 | 4,305,372.32 | 0.00 |
| 12/20/2024 | 85.41 | 88.62 | 83.77 | 88.17 | 88.17 | 5,384,630.07 | 2,742,422.00 |
| 12/19/2024 | 90.08 | 91.00 | 84.62 | 86.81 | 86.81 | 5,641,928.33 | 0.00 |
| 12/18/2024 | 110.25 | 112.01 | 103.96 | 104.09 | 104.09 | 2,636,422.52 | 0.00 |
| 12/17/2024 | 109.75 | 110.48 | 107.68 | 108.70 | 108.70 | 2,754,687.04 | 0.00 |
| 12/16/2024 | 105.61 | 111.12 | 104.57 | 108.56 | 108.56 | 6,615,550.51 | 0.00 |
| 12/13/2024 | 100.77 | 103.19 | 99.70 | 102.06 | 102.06 | 3,886,444.80 | 1,081,416.00 |
| 12/12/2024 | 101.40 | 101.98 | 97.77 | 98.37 | 98.37 | 1,154,898.08 | 0.00 |
| 12/11/2024 | 99.50 | 102.65 | 98.41 | 102.04 | 102.04 | 2,843,808.76 | 0.00 |
| 12/10/2024 | 104.96 | 105.00 | 97.28 | 98.08 | 98.08 | 4,516,369.90 | 0.00 |
| 12/09/2024 | 100.65 | 104.50 | 100.37 | 102.82 | 102.82 | 1,242,050.55 | 0.00 |
| 12/06/2024 | 100.88 | 102.19 | 100.04 | 101.32 | 101.32 | 3,614,894.96 | 422,919.00 |
| 12/05/2024 | 103.88 | 104.24 | 100.75 | 100.91 | 100.91 | 760,737.60 | 0.00 |
| 12/04/2024 | 100.77 | 103.07 | 99.81 | 103.28 | 103.28 | 889,038.69 | 0.00 |
| 12/03/2024 | 101.12 | 103.68 | 99.77 | 99.82 | 99.82 | 582,183.80 | 0.00 |
| 12/02/2024 | 97.60 | 100.04 | 97.53 | 98.53 | 98.53 | 685,916.75 | 0.00 |
| 11/29/2024 | 97.24 | 98.20 | 96.12 | 97.97 | 97.97 | 2,329,411.77 | 730,837.00 |
| 11/27/2024 | 100.94 | 101.04 | 96.64 | 97.88 | 97.88 | 453,184.40 | 336,711.00 |
| 11/26/2024 | 104.00 | 104.72 | 100.35 | 101.60 | 101.60 | 2,671,470.30 | 0.00 |
| 11/25/2024 | 103.85 | 106.38 | 103.81 | 104.50 | 104.50 | 626,662.44 | 0.00 |
| 11/22/2024 | 102.36 | 103.70 | 101.66 | 102.58 | 102.58 | 6,574,044.46 | 458,306.00 |
| 11/21/2024 | 100.10 | 103.27 | 98.15 | 102.80 | 102.80 | 2,084,210.04 | 0.00 |
| 11/20/2024 | 97.98 | 98.48 | 96.54 | 98.34 | 98.34 | 6,423,062.56 | 0.00 |
| 11/19/2024 | 97.00 | 98.17 | 96.54 | 97.73 | 97.73 | 4,535,648.07 | 0.00 |
| 11/14/2024 | 101.29 | 102.26 | 98.57 | 99.21 | 99.21 | 2,700,759.75 | 0.00 |
| 11/13/2024 | 102.80 | 103.32 | 100.05 | 100.01 | 100.01 | 6,554,560.74 | 0.00 |
| 11/12/2024 | 105.00 | 105.09 | 102.09 | 104.11 | 104.11 | 1,587,262.48 | 0.00 |
| 11/11/2024 | 110.95 | 111.52 | 106.79 | 108.66 | 108.66 | 2,957,648.40 | 0.00 |
| 11/08/2024 | 112.14 | 114.27 | 110.60 | 111.93 | 111.93 | 2,302,735.89 | 512,304.00 |
| 11/07/2024 | 112.56 | 113.85 | 111.43 | 113.34 | 113.34 | 5,038,904.20 | 0.00 |
| 11/06/2024 | 108.38 | 112.15 | 107.30 | 111.87 | 111.87 | 2,520,897.06 | 0.00 |
| 11/05/2024 | 102.00 | 105.05 | 101.79 | 105.45 | 105.45 | 5,826,630.03 | 0.00 |
| 11/04/2024 | 101.50 | 103.78 | 101.00 | 101.75 | 101.75 | 2,717,139.60 | 0.00 |
| 11/01/2024 | 100.00 | 100.59 | 99.40 | 99.67 | 99.67 | 6,425,425.89 | 683,319.00 |
| 10/31/2024 | 102.20 | 102.49 | 99.08 | 99.67 | 99.67 | 5,918,404.60 | 0.00 |
| 10/30/2024 | 106.26 | 106.79 | 103.67 | 104.14 | 104.14 | 2,682,646.40 | 0.00 |
| 10/29/2024 | 106.59 | 108.74 | 105.61 | 108.03 | 108.03 | 2,462,975.97 | 0.00 |
| 10/28/2024 | 106.78 | 108.18 | 106.42 | 106.44 | 106.44 | 4,459,516.68 | 0.00 |
| 10/25/2024 | 108.34 | 109.88 | 107.73 | 107.98 | 107.98 | 6,996,456.12 | 606,578.00 |
| 10/24/2024 | 106.78 | 107.57 | 105.54 | 106.89 | 106.89 | 1,497,528.90 | 0.00 |
| 10/23/2024 | 106.56 | 107.10 | 103.55 | 105.11 | 105.11 | 3,318,585.27 | 0.00 |
| 10/22/2024 | 108.24 | 108.52 | 106.40 | 107.82 | 107.82 | 81,727.56 | 0.00 |
| 10/21/2024 | 111.10 | 111.14 | 107.71 | 109.01 | 109.01 | 5,619,574.51 | 0.00 |
| 10/18/2024 | 111.75 | 112.88 | 109.87 | 111.10 | 111.10 | 1,709,495.70 | 958,229.00 |
| 10/17/2024 | 111.34 | 114.13 | 111.04 | 112.06 | 112.06 | 3,695,237.74 | 0.00 |
| 10/16/2024 | 106.02 | 109.62 | 105.69 | 109.29 | 109.29 | 433,662.72 | 0.00 |
| 10/15/2024 | 107.86 | 109.48 | 102.72 | 104.36 | 104.36 | 4,978,180.72 | 0.00 |
| 10/14/2024 | 107.81 | 108.70 | 106.80 | 108.33 | 108.33 | 4,396,573.05 | 0.00 |
| 10/11/2024 | 105.04 | 107.64 | 104.99 | 107.07 | 107.07 | 3,176,659.83 | 1,600,755.00 |
| 10/10/2024 | 101.37 | 106.57 | 100.85 | 105.69 | 105.69 | 658,871.46 | 0.00 |
| 10/09/2024 | 102.25 | 102.29 | 100.35 | 101.76 | 101.76 | 3,780,180.48 | 0.00 |
| 10/08/2024 | 102.18 | 102.94 | 101.27 | 102.54 | 102.54 | 2,603,900.76 | 0.00 |
| 10/07/2024 | 102.16 | 104.59 | 100.84 | 102.91 | 102.91 | 4,198,729.81 | 0.00 |
| 10/04/2024 | 103.65 | 104.23 | 101.41 | 102.15 | 102.15 | 6,312,563.55 | 1,513,664.00 |
| 10/03/2024 | 99.47 | 102.51 | 99.40 | 101.77 | 101.77 | 3,177,768.25 | 0.00 |
| 10/02/2024 | 100.59 | 102.05 | 99.41 | 99.86 | 99.86 | 2,727,639.18 | 0.00 |
| 10/01/2024 | 103.40 | 104.18 | 98.95 | 100.53 | 100.53 | 2,600,510.04 | 0.00 |
| 09/30/2024 | 106.08 | 106.72 | 102.27 | 103.64 | 103.64 | 351,650.52 | 0.00 |
| 09/27/2024 | 110.50 | 110.95 | 107.04 | 107.66 | 107.66 | 5,877,267.06 | 1,605,345.00 |
| 09/26/2024 | 113.10 | 114.46 | 107.53 | 109.94 | 109.94 | 6,684,242.06 | 0.00 |
| 09/25/2024 | 94.16 | 96.17 | 93.96 | 95.93 | 95.93 | 4,556,675.00 | 0.00 |
| 09/24/2024 | 94.73 | 95.00 | 92.77 | 94.00 | 94.00 | 6,062,812.00 | 0.00 |
| 09/23/2024 | 92.68 | 94.79 | 92.58 | 93.66 | 93.66 | 4,396,400.40 | 0.00 |
| 09/20/2024 | 88.40 | 90.96 | 88.33 | 90.93 | 90.93 | 3,652,658.10 | 1,686,491.00 |
| 09/19/2024 | 89.35 | 90.39 | 87.60 | 89.32 | 89.32 | 5,720,678.04 | 0.00 |
| 09/18/2024 | 87.99 | 89.14 | 86.71 | 87.37 | 87.37 | 3,126,273.34 | 0.00 |
| 09/17/2024 | 88.06 | 89.56 | 87.58 | 88.68 | 88.68 | 2,077,417.68 | 0.00 |
| 09/16/2024 | 87.24 | 88.22 | 85.94 | 87.21 | 87.21 | 5,428,037.61 | 0.00 |
| 09/13/2024 | 88.09 | 91.47 | 87.87 | 91.23 | 91.23 | 2,000,856.36 | 756,844.00 |
| 09/12/2024 | 87.10 | 88.02 | 84.15 | 87.15 | 87.15 | 3,947,197.80 | 0.00 |
| 09/11/2024 | 88.20 | 90.78 | 86.10 | 90.72 | 90.72 | 5,005,385.28 | 0.00 |
| 09/10/2024 | 86.97 | 87.19 | 84.89 | 86.86 | 86.86 | 4,194,121.96 | 0.00 |
| 09/09/2024 | 87.85 | 87.96 | 85.03 | 86.25 | 86.25 | 5,115,487.50 | 0.00 |
| 09/06/2024 | 89.37 | 89.62 | 85.26 | 86.33 | 86.33 | 1,162,001.80 | 797,721.00 |
| 09/05/2024 | 88.10 | 90.69 | 87.80 | 89.20 | 89.20 | 615,034.00 | 0.00 |
| 09/04/2024 | 88.36 | 90.71 | 87.84 | 89.44 | 89.44 | 5,549,215.36 | 0.00 |
| 09/03/2024 | 93.63 | 93.86 | 88.31 | 88.61 | 88.61 | 5,698,952.15 | 0.00 |
| 08/30/2024 | 96.92 | 98.41 | 94.99 | 96.23 | 96.23 | 5,507,146.67 | 11,061,206.00 |
| 08/29/2024 | 96.56 | 97.98 | 95.00 | 95.55 | 95.55 | 2,631,638.10 | 0.00 |
| 08/28/2024 | 97.36 | 97.65 | 92.73 | 94.77 | 94.77 | 2,718,287.91 | 0.00 |
| 08/27/2024 | 97.09 | 98.45 | 96.67 | 97.82 | 97.82 | 2,449,804.08 | 0.00 |
| 08/26/2024 | 100.67 | 102.18 | 97.64 | 98.99 | 98.99 | 5,143,025.45 | 0.00 |
| 08/23/2024 | 103.04 | 104.39 | 100.31 | 102.84 | 102.84 | 2,950,993.80 | 1,490,181.00 |
| 08/22/2024 | 108.95 | 110.96 | 103.97 | 104.16 | 104.16 | 1,073,785.44 | 0.00 |
| 08/21/2024 | 108.16 | 108.37 | 106.25 | 108.33 | 108.33 | 2,966,942.04 | 0.00 |
| 08/20/2024 | 108.33 | 109.03 | 106.16 | 108.01 | 108.01 | 195,174.07 | 0.00 |
| 08/19/2024 | 107.25 | 108.69 | 104.77 | 108.55 | 108.55 | 6,852,435.85 | 0.00 |
| 08/16/2024 | 106.83 | 109.43 | 105.35 | 108.03 | 108.03 | 5,559,331.83 | 1,769,287.00 |
| 08/15/2024 | 103.51 | 108.03 | 102.77 | 106.85 | 106.85 | 1,711,336.37 | 0.00 |
| 08/14/2024 | 101.00 | 101.96 | 98.10 | 100.47 | 100.47 | 4,616,897.91 | 0.00 |
| 08/13/2024 | 96.62 | 97.76 | 94.95 | 97.42 | 97.42 | 2,668,236.38 | 0.00 |
| 08/12/2024 | 93.10 | 96.50 | 92.66 | 94.50 | 94.50 | 3,656,299.50 | 0.00 |
| 08/09/2024 | 91.79 | 94.52 | 91.47 | 93.08 | 93.08 | 4,948,039.72 | 2,045,549.00 |
| 08/08/2024 | 88.48 | 92.84 | 88.16 | 92.05 | 92.05 | 5,017,737.55 | 0.00 |
| 08/07/2024 | 93.38 | 93.56 | 86.62 | 86.78 | 86.78 | 485,968.00 | 0.00 |
| 08/06/2024 | 89.20 | 90.84 | 87.17 | 88.87 | 88.87 | 3,337,246.24 | 0.00 |
| 08/05/2024 | 87.63 | 92.25 | 84.91 | 89.94 | 89.94 | 1,704,088.38 | 0.00 |
| 08/02/2024 | 97.16 | 97.62 | 91.07 | 92.70 | 92.70 | 2,577,430.80 | 1,183,726.00 |
| 08/01/2024 | 107.18 | 107.84 | 99.96 | 101.42 | 101.42 | 4,840,573.76 | 0.00 |
| 07/31/2024 | 109.85 | 111.33 | 107.75 | 109.71 | 109.71 | 963,473.22 | 0.00 |
| 07/30/2024 | 109.00 | 109.25 | 102.20 | 102.67 | 102.67 | 1,257,091.48 | 0.00 |
| 07/29/2024 | 110.54 | 111.03 | 107.16 | 107.75 | 107.75 | 5,597,828.00 | 0.00 |
| 07/26/2024 | 110.00 | 110.62 | 107.83 | 109.22 | 109.22 | 6,672,577.46 | 594,216.00 |
| 07/25/2024 | 106.80 | 110.68 | 105.06 | 107.41 | 107.41 | 6,832,994.56 | 0.00 |
| 07/24/2024 | 111.47 | 114.03 | 110.00 | 110.11 | 110.11 | 5,055,039.99 | 0.00 |
| 07/23/2024 | 115.13 | 116.33 | 113.85 | 114.20 | 114.20 | 6,614,806.60 | 0.00 |
| 07/22/2024 | 115.36 | 115.58 | 113.64 | 115.19 | 115.19 | 7,122,773.65 | 0.00 |
| 07/19/2024 | 116.69 | 117.20 | 113.87 | 114.24 | 114.24 | 2,356,999.68 | 726,876.00 |
| 07/18/2024 | 120.50 | 121.59 | 114.12 | 117.26 | 117.26 | 1,176,469.58 | 0.00 |
| 07/17/2024 | 122.58 | 123.00 | 119.23 | 119.43 | 119.43 | 2,220,442.56 | 0.00 |
| 07/16/2024 | 130.42 | 130.97 | 127.25 | 127.51 | 127.51 | 3,436,259.75 | 0.00 |
| 07/15/2024 | 133.91 | 135.35 | 130.03 | 130.72 | 130.72 | 6,926,460.64 | 0.00 |
| 07/12/2024 | 131.75 | 134.43 | 130.75 | 133.65 | 133.65 | 6,111,413.55 | 1,845,044.00 |
| 07/11/2024 | 136.36 | 136.43 | 130.09 | 130.45 | 130.45 | 2,230,042.75 | 0.00 |
| 07/10/2024 | 133.11 | 136.46 | 132.71 | 136.44 | 136.44 | 6,871,254.84 | 0.00 |
| 07/09/2024 | 131.75 | 135.20 | 130.89 | 131.10 | 131.10 | 1,829,369.40 | 0.00 |
| 07/08/2024 | 131.30 | 133.22 | 130.10 | 130.57 | 130.57 | 4,249,661.79 | 0.00 |
| 07/05/2024 | 136.82 | 137.10 | 130.93 | 131.47 | 131.47 | 6,531,561.07 | 1,163,004.00 |
| 07/03/2024 | 132.66 | 136.74 | 132.45 | 136.71 | 136.71 | 5,569,018.56 | 629,893.00 |
| 07/02/2024 | 129.91 | 132.69 | 129.50 | 132.57 | 132.57 | 4,055,448.87 | 0.00 |
| 07/01/2024 | 130.50 | 132.06 | 127.29 | 131.53 | 131.53 | 1,609,138.02 | 0.00 |
| 06/28/2024 | 132.82 | 135.41 | 130.75 | 131.53 | 131.53 | 1,156,674.82 | 1,618,477.00 |
| 06/27/2024 | 135.79 | 137.37 | 131.09 | 132.10 | 132.10 | 4,740,012.20 | 0.00 |
| 06/26/2024 | 143.04 | 144.00 | 139.54 | 142.42 | 142.42 | 5,341,319.68 | 0.00 |
| 06/25/2024 | 140.07 | 140.97 | 137.80 | 140.96 | 140.96 | 7,018,116.48 | 0.00 |
| 06/24/2024 | 142.44 | 142.78 | 137.89 | 138.97 | 138.97 | 1,474,193.76 | 0.00 |
| 06/21/2024 | 137.65 | 142.64 | 135.72 | 139.44 | 139.44 | 4,682,395.20 | 4,327,371.00 |
| 06/20/2024 | 157.01 | 157.41 | 142.96 | 143.97 | 143.97 | 6,220,943.70 | 0.00 |
| 06/18/2024 | 151.74 | 157.50 | 151.51 | 153.45 | 153.45 | 3,240,557.10 | 1,680,570.00 |
| 06/17/2024 | 145.58 | 148.41 | 142.20 | 147.68 | 147.68 | 7,290,666.24 | 0.00 |
| 06/14/2024 | 141.80 | 142.49 | 139.65 | 141.35 | 141.35 | 3,571,631.80 | 9,684,545.00 |
| 06/13/2024 | 142.79 | 144.19 | 140.29 | 143.41 | 143.41 | 350,637.45 | 0.00 |
| 06/12/2024 | 138.51 | 141.71 | 136.83 | 140.73 | 140.73 | 5,602,602.03 | 669,022.00 |
| 06/11/2024 | 135.33 | 135.84 | 131.81 | 135.05 | 135.05 | 5,402,135.05 | 0.00 |
| 06/10/2024 | 129.71 | 135.66 | 129.71 | 134.77 | 134.77 | 869,536.04 | 0.00 |
| 06/07/2024 | 130.21 | 132.53 | 129.63 | 130.99 | 130.99 | 2,808,032.63 | 1,284,008.00 |
| 06/06/2024 | 133.84 | 134.13 | 129.18 | 129.99 | 129.99 | 1,326,287.97 | 0.00 |
| 06/05/2024 | 128.80 | 133.86 | 127.65 | 133.65 | 133.65 | 4,549,846.95 | 0.00 |
| 06/04/2024 | 127.35 | 127.77 | 125.44 | 126.71 | 126.71 | 1,451,716.47 | 0.00 |
| 06/03/2024 | 128.13 | 128.80 | 125.15 | 128.00 | 128.00 | 7,296,256.00 | 0.00 |
| 05/31/2024 | 126.35 | 127.30 | 121.02 | 124.85 | 124.85 | 2,919,500.33 | 485,932.00 |
| 05/30/2024 | 130.30 | 131.67 | 125.71 | 126.22 | 126.22 | 4,253,487.78 | 392,229.00 |
| 05/29/2024 | 130.00 | 133.10 | 129.90 | 131.46 | 131.46 | 5,429,166.54 | 0.00 |
| 05/28/2024 | 131.76 | 133.30 | 129.32 | 132.64 | 132.64 | 2,529,179.52 | 0.00 |
| 05/24/2024 | 127.82 | 130.38 | 126.65 | 129.41 | 129.41 | 4,017,533.45 | 415,150.00 |
| 05/23/2024 | 131.77 | 131.95 | 124.71 | 126.31 | 126.31 | 6,437,136.53 | 0.00 |
| 05/22/2024 | 127.79 | 127.87 | 125.24 | 126.07 | 126.07 | 278,488.63 | 0.00 |
| 05/21/2024 | 124.20 | 128.82 | 123.28 | 127.45 | 127.45 | 6,700,938.65 | 0.00 |
| 05/20/2024 | 127.13 | 131.02 | 126.64 | 128.99 | 128.99 | 6,003,452.58 | 0.00 |
| 05/17/2024 | 128.36 | 129.03 | 124.87 | 125.30 | 125.30 | 1,736,282.10 | 2,897,452.00 |
| 05/16/2024 | 127.93 | 130.13 | 127.05 | 127.95 | 127.95 | 7,629,146.70 | 0.00 |
| 05/15/2024 | 126.23 | 127.91 | 125.44 | 127.90 | 127.90 | 3,886,625.20 | 0.00 |
| 05/14/2024 | 122.99 | 125.03 | 121.67 | 124.89 | 124.89 | 3,837,619.92 | 0.00 |
| 05/13/2024 | 122.93 | 124.07 | 121.73 | 122.87 | 122.87 | 6,474,880.39 | 0.00 |
| 05/10/2024 | 120.04 | 121.84 | 119.20 | 121.26 | 121.26 | 3,171,676.56 | 26,156.00 |
| 05/09/2024 | 119.32 | 119.54 | 117.45 | 117.81 | 117.81 | 5,064,298.47 | 0.00 |
| 05/08/2024 | 118.30 | 120.43 | 118.22 | 119.31 | 119.31 | 3,986,505.03 | 0.00 |
| 05/07/2024 | 120.15 | 121.37 | 119.21 | 119.27 | 119.27 | 7,150,117.23 | 0.00 |
| 05/06/2024 | 119.78 | 121.36 | 118.07 | 120.14 | 120.14 | 72,681.68 | 0.00 |
| 05/03/2024 | 115.03 | 115.47 | 113.55 | 114.70 | 114.70 | 2,683,635.90 | 23,397.00 |
| 05/02/2024 | 111.74 | 112.41 | 109.52 | 111.89 | 111.89 | 7,206,387.34 | 0.00 |
| 05/01/2024 | 110.52 | 113.72 | 108.79 | 109.91 | 109.91 | 5,891,395.82 | 0.00 |
| 04/30/2024 | 114.18 | 116.27 | 113.04 | 113.11 | 113.11 | 2,654,804.81 | 0.00 |
| 04/29/2024 | 113.81 | 114.73 | 112.12 | 114.28 | 114.28 | 3,229,667.08 | 0.00 |
| 04/26/2024 | 112.00 | 115.02 | 111.74 | 114.93 | 114.93 | 3,664,772.91 | 31,887.00 |
| 04/25/2024 | 109.37 | 113.02 | 108.07 | 111.56 | 111.56 | 6,205,190.32 | 0.00 |
| 04/24/2024 | 112.72 | 113.95 | 109.27 | 111.76 | 111.76 | 6,098,631.44 | 0.00 |
| 04/23/2024 | 109.71 | 112.86 | 108.91 | 112.36 | 112.36 | 6,875,870.20 | 0.00 |
| 04/22/2024 | 107.60 | 110.22 | 106.65 | 108.94 | 108.94 | 2,474,572.10 | 0.00 |
| 04/19/2024 | 109.66 | 110.88 | 105.75 | 106.81 | 106.81 | 1,857,639.52 | 17,392.00 |
| 04/18/2024 | 116.00 | 117.60 | 111.50 | 111.83 | 111.83 | 3,028,468.23 | 0.00 |
| 04/17/2024 | 122.02 | 124.38 | 116.32 | 116.42 | 116.42 | 2,108,249.78 | 0.00 |
| 04/16/2024 | 119.53 | 122.53 | 118.43 | 121.78 | 121.78 | 6,832,588.68 | 0.00 |
| 04/15/2024 | 123.63 | 124.78 | 120.63 | 121.39 | 121.39 | 7,844,464.58 | 0.00 |
| 04/12/2024 | 125.25 | 125.93 | 121.83 | 122.56 | 122.56 | 4,158,828.48 | 33,933.00 |
| 04/11/2024 | 122.90 | 127.47 | 122.09 | 127.46 | 127.46 | 6,168,554.16 | 0.00 |
| 04/10/2024 | 120.00 | 124.46 | 119.99 | 122.24 | 122.24 | 2,827,288.96 | 0.00 |
| 04/09/2024 | 124.89 | 126.12 | 121.36 | 122.44 | 122.44 | 7,072,624.16 | 0.00 |
| 04/08/2024 | 129.06 | 129.70 | 122.64 | 123.00 | 123.00 | 6,463,896.00 | 0.00 |
| 04/05/2024 | 124.40 | 124.52 | 121.20 | 123.50 | 123.50 | 6,188,708.50 | 50,111.00 |
| 04/04/2024 | 130.18 | 130.54 | 123.67 | 124.12 | 124.12 | 20,603.92 | 0.00 |
| 04/03/2024 | 122.20 | 128.27 | 121.33 | 128.02 | 128.02 | 2,631,707.14 | 0.00 |
| 04/02/2024 | 122.71 | 123.66 | 120.93 | 122.81 | 122.81 | 7,152,577.21 | 0.00 |
| 04/01/2024 | 119.20 | 127.35 | 119.00 | 124.23 | 124.23 | 1,979,853.51 | 0.00 |
| 03/28/2024 | 119.44 | 119.61 | 117.36 | 118.16 | 118.16 | 2,990,984.08 | 25,313.00 |
| 03/27/2024 | 119.30 | 120.09 | 117.10 | 119.21 | 119.21 | 4,371,549.91 | 0.00 |
| 03/26/2024 | 119.00 | 122.45 | 118.18 | 118.81 | 118.81 | 5,503,041.58 | 0.00 |
| 03/25/2024 | 110.24 | 121.38 | 110.16 | 117.11 | 117.11 | 5,754,902.51 | 0.00 |
| 03/22/2024 | 109.31 | 111.33 | 107.08 | 110.25 | 110.25 | 605,493.00 | 5,492.00 |
| 03/21/2024 | 113.37 | 113.50 | 108.80 | 109.78 | 109.78 | 2,236,328.38 | 0.00 |
| 03/20/2024 | 94.99 | 96.66 | 93.60 | 96.24 | 96.24 | 1,896,697.92 | 0.00 |
| 03/19/2024 | 92.58 | 94.13 | 91.07 | 94.01 | 94.01 | 5,328,580.81 | 0.00 |
| 03/18/2024 | 96.82 | 97.07 | 93.69 | 93.73 | 93.73 | 1,085,112.21 | 0.00 |
| 03/15/2024 | 92.48 | 94.69 | 92.02 | 93.26 | 93.26 | 3,651,035.74 | 39,149.00 |
| 03/14/2024 | 93.30 | 93.42 | 90.31 | 91.39 | 91.39 | 2,149,584.19 | 0.00 |
| 03/13/2024 | 95.32 | 95.34 | 93.11 | 94.16 | 94.16 | 694,241.68 | 0.00 |
| 03/12/2024 | 95.33 | 97.49 | 93.65 | 97.42 | 97.42 | 1,949,276.78 | 0.00 |
| 03/11/2024 | 95.90 | 96.46 | 93.54 | 94.52 | 94.52 | 122,025.32 | 0.00 |
| 03/08/2024 | 99.88 | 101.82 | 97.33 | 97.96 | 97.96 | 4,694,047.28 | 47,918.00 |
| 03/07/2024 | 98.93 | 99.69 | 97.50 | 99.05 | 99.05 | 1,931,269.50 | 0.00 |
| 03/06/2024 | 95.05 | 96.39 | 94.61 | 95.64 | 95.64 | 4,892,120.00 | 0.00 |
| 03/05/2024 | 94.25 | 95.36 | 93.29 | 94.49 | 94.49 | 5,796,191.94 | 0.00 |
| 03/04/2024 | 96.93 | 97.37 | 94.64 | 95.86 | 95.86 | 5,358,276.00 | 0.00 |
| 03/01/2024 | 91.92 | 96.06 | 91.92 | 95.02 | 95.02 | 1,591,870.06 | 16,753.00 |
| 02/29/2024 | 90.65 | 90.83 | 88.84 | 90.64 | 90.64 | 1,811,862.85 | 0.00 |
| 02/28/2024 | 90.46 | 90.79 | 89.31 | 89.71 | 89.71 | 5,736,950.52 | 0.00 |
| 02/27/2024 | 91.89 | 92.73 | 90.50 | 91.91 | 91.91 | 5,674,815.15 | 0.00 |
| 02/26/2024 | 89.68 | 92.30 | 88.95 | 89.46 | 89.46 | 1,379,716.52 | 0.00 |
| 02/23/2024 | 86.55 | 86.79 | 85.06 | 85.75 | 85.75 | 2,708,413.75 | 31,585.00 |
| 02/22/2024 | 85.00 | 86.30 | 83.90 | 85.93 | 85.93 | 726,156.48 | 0.00 |
| 02/21/2024 | 80.79 | 81.22 | 79.96 | 81.48 | 81.48 | 5,150,578.24 | 0.00 |
| 02/20/2024 | 79.34 | 80.69 | 79.16 | 80.72 | 80.72 | 2,469,522.72 | 0.00 |
| 02/16/2024 | 80.96 | 81.34 | 79.48 | 79.49 | 79.49 | 5,168,519.29 | 65,021.00 |
| 02/15/2024 | 82.24 | 82.70 | 81.63 | 81.63 | 81.63 | 228,305.13 | 2,797.00 |
| 02/14/2024 | 82.18 | 83.17 | 81.50 | 81.65 | 81.65 | 2,347,192.55 | 28,747.00 |
| 02/13/2024 | 82.47 | 82.93 | 80.77 | 81.21 | 81.21 | 2,869,149.30 | 35,330.00 |
| 02/12/2024 | 85.53 | 86.91 | 85.39 | 85.73 | 85.73 | 4,806,452.45 | 56,065.00 |
| 02/09/2024 | 85.06 | 85.61 | 83.98 | 85.43 | 85.43 | 467,616.45 | 5,474.00 |
| 02/08/2024 | 85.51 | 86.03 | 84.54 | 85.06 | 85.06 | 4,643,680.58 | 54,593.00 |
| 02/07/2024 | 84.14 | 85.05 | 82.51 | 85.05 | 85.05 | 3,044,960.10 | 35,802.00 |
| 02/06/2024 | 86.83 | 87.18 | 83.72 | 83.77 | 83.77 | 1,759,002.46 | 20,998.00 |
| 02/05/2024 | 86.74 | 87.20 | 85.61 | 86.81 | 86.81 | 3,274,994.06 | 37,726.00 |
| 02/02/2024 | 85.07 | 86.44 | 84.97 | 86.29 | 86.29 | 540,434.27 | 6,263.00 |
| 02/01/2024 | 86.07 | 86.14 | 84.63 | 85.65 | 85.65 | 1,136,232.90 | 13,266.00 |
| 01/31/2024 | 84.96 | 86.91 | 84.79 | 85.61 | 85.61 | 4,526,885.58 | 52,878.00 |
| 01/30/2024 | 88.08 | 88.79 | 85.77 | 86.08 | 86.08 | 3,011,164.48 | 34,981.00 |
| 01/29/2024 | 88.50 | 89.57 | 88.03 | 88.05 | 88.05 | 797,769.03 | 0.00 |
| 01/26/2024 | 87.24 | 88.48 | 86.48 | 88.47 | 88.47 | 124,565.76 | 1,408.00 |
| 01/25/2024 | 89.15 | 90.04 | 88.50 | 89.12 | 89.12 | 1,269,425.28 | 14,244.00 |
| 01/24/2024 | 88.41 | 88.57 | 86.61 | 87.78 | 87.78 | 1,929,470.05 | 21,982.00 |
| 01/23/2024 | 89.00 | 89.18 | 86.89 | 87.41 | 87.41 | 3,813,173.84 | 43,624.00 |
| 01/22/2024 | 88.27 | 89.94 | 88.02 | 89.31 | 89.31 | 4,845,153.47 | 54,254.00 |
| 01/19/2024 | 86.06 | 87.78 | 85.64 | 87.42 | 87.42 | 2,535,092.58 | 28,999.00 |
| 01/18/2024 | 85.22 | 85.79 | 84.05 | 84.78 | 84.78 | 2,151,038.16 | 25,372.00 |
| 01/17/2024 | 83.69 | 83.95 | 82.66 | 83.09 | 83.09 | 1,247,762.53 | 15,017.00 |
| 01/16/2024 | 82.54 | 85.22 | 82.32 | 84.26 | 84.26 | 3,806,782.54 | 45,179.00 |
| 01/12/2024 | 82.75 | 83.02 | 81.72 | 82.49 | 82.49 | 1,925,894.03 | 23,347.00 |
| 01/11/2024 | 82.80 | 83.35 | 81.82 | 83.10 | 83.10 | 3,831,741.00 | 46,110.00 |
| 01/10/2024 | 82.96 | 83.02 | 81.66 | 82.27 | 82.27 | 1,289,417.71 | 15,673.00 |
| 01/09/2024 | 83.13 | 84.19 | 83.01 | 83.24 | 83.24 | 1,094,023.32 | 13,143.00 |
| 01/08/2024 | 83.89 | 85.50 | 83.83 | 84.62 | 84.62 | 934,458.66 | 11,043.00 |
| 01/05/2024 | 81.48 | 83.39 | 81.12 | 83.06 | 83.06 | 4,345,450.02 | 52,317.00 |
| 01/04/2024 | 83.47 | 84.26 | 82.87 | 82.96 | 82.96 | 802,091.90 | 9,669.00 |
| 01/03/2024 | 81.20 | 82.59 | 80.59 | 82.30 | 82.30 | 3,291,835.40 | 39,998.00 |
| 01/02/2024 | 84.00 | 84.01 | 81.80 | 81.84 | 81.84 | 4,450,131.84 | 54,376.00 |
| 12/29/2023 | 85.84 | 86.13 | 85.04 | 85.44 | 85.44 | 3,891,877.44 | 45,551.00 |
| 12/28/2023 | 86.75 | 86.75 | 85.85 | 86.09 | 86.09 | 1,328,454.79 | 15,431.00 |
| 12/27/2023 | 87.48 | 87.49 | 86.22 | 86.54 | 86.54 | 1,779,938.42 | 20,569.00 |
| 12/26/2023 | 86.70 | 87.87 | 86.46 | 87.34 | 87.34 | 198,774.46 | 2,276.00 |
| 12/22/2023 | 86.15 | 87.48 | 85.63 | 86.43 | 86.43 | 3,004,911.81 | 34,767.00 |
| 12/21/2023 | 85.00 | 86.00 | 83.12 | 85.82 | 85.82 | 4,350,730.72 | 50,696.00 |
| 12/20/2023 | 81.46 | 81.63 | 78.65 | 78.71 | 78.71 | 2,650,874.09 | 33,679.00 |
| 12/19/2023 | 81.67 | 82.24 | 81.20 | 82.17 | 82.17 | 2,167,808.94 | 26,382.00 |
| 12/18/2023 | 81.59 | 81.81 | 80.82 | 81.51 | 81.51 | 3,502,321.68 | 42,968.00 |
| 12/15/2023 | 82.89 | 82.97 | 81.12 | 81.30 | 81.30 | 925,137.10 | 11,380.00 |
| 12/14/2023 | 80.81 | 82.40 | 80.79 | 82.21 | 82.21 | 2,073,336.20 | 25,220.00 |
| 12/13/2023 | 78.30 | 80.25 | 78.03 | 79.85 | 79.85 | 3,614,011.00 | 45,260.00 |
| 12/12/2023 | 77.42 | 78.24 | 77.11 | 77.92 | 77.92 | 2,039,478.08 | 26,174.00 |
| 12/11/2023 | 77.19 | 78.51 | 76.97 | 78.13 | 78.13 | 1,475,625.00 | 18,888.00 |
| 12/08/2023 | 73.48 | 75.34 | 73.43 | 75.02 | 75.02 | 3,885,701.99 | 51,799.00 |
| 12/07/2023 | 74.02 | 74.20 | 72.99 | 73.69 | 73.69 | 1,253,234.48 | 17,008.00 |
| 12/06/2023 | 75.30 | 75.40 | 72.97 | 73.09 | 73.09 | 3,891,750.14 | 53,246.00 |
| 12/05/2023 | 73.47 | 73.97 | 73.10 | 73.69 | 73.69 | 4,022,663.41 | 54,589.00 |
| 12/04/2023 | 75.42 | 75.56 | 73.34 | 73.98 | 73.98 | 2,038,075.02 | 27,549.00 |
| 12/01/2023 | 76.01 | 76.52 | 75.10 | 75.93 | 75.93 | 547,910.88 | 7,216.00 |
| 11/30/2023 | 76.82 | 77.00 | 74.99 | 75.09 | 75.09 | 4,480,620.30 | 59,670.00 |
| 11/29/2023 | 77.45 | 79.01 | 76.40 | 76.42 | 76.42 | 4,720,692.66 | 61,773.00 |
| 11/28/2023 | 75.08 | 76.23 | 73.99 | 75.68 | 75.68 | 3,544,775.52 | 46,839.00 |
| 11/27/2023 | 76.87 | 78.29 | 76.66 | 77.73 | 77.73 | 3,090,000.69 | 39,753.00 |
| 11/24/2023 | 76.68 | 76.99 | 76.39 | 76.86 | 76.86 | 2,178,992.96 | 28,352.00 |
| 11/22/2023 | 77.20 | 78.43 | 76.86 | 77.06 | 77.06 | 933,427.78 | 12,113.00 |
| 11/21/2023 | 77.85 | 77.93 | 76.31 | 76.49 | 76.49 | 180,657.57 | 2,362.00 |
| 11/20/2023 | 77.34 | 78.91 | 77.18 | 78.74 | 78.74 | 4,947,785.38 | 62,837.00 |
| 11/17/2023 | 76.60 | 77.89 | 76.46 | 77.42 | 77.42 | 4,515,384.71 | 58,327.00 |
| 11/16/2023 | 76.89 | 77.48 | 76.49 | 76.90 | 76.90 | 958,789.20 | 12,468.00 |
| 11/15/2023 | 77.50 | 77.50 | 76.33 | 76.95 | 76.95 | 1,043,749.80 | 13,564.00 |
| 11/14/2023 | 76.00 | 77.45 | 75.91 | 77.06 | 77.06 | 3,774,462.12 | 48,984.00 |
| 11/13/2023 | 74.15 | 75.20 | 73.43 | 74.94 | 74.94 | 2,034,770.88 | 27,152.00 |
| 11/10/2023 | 74.44 | 75.79 | 73.57 | 75.60 | 75.60 | 3,891,585.60 | 51,476.00 |
| 11/09/2023 | 73.55 | 76.08 | 73.50 | 73.78 | 73.78 | 3,564,016.68 | 48,306.00 |
| 11/08/2023 | 72.62 | 72.78 | 71.72 | 71.94 | 71.94 | 2,042,664.36 | 28,394.00 |
| 11/07/2023 | 72.48 | 73.12 | 71.73 | 73.11 | 73.11 | 82,687.41 | 1,131.00 |
| 11/06/2023 | 72.58 | 72.96 | 0.00 | 72.89 | 72.89 | 2,573,527.23 | 35,307.00 |
| 11/03/2023 | 71.30 | 73.19 | 71.15 | 72.55 | 72.55 | 2,504,688.67 | 34,526.00 |
| 11/02/2023 | 70.32 | 71.01 | 69.75 | 70.44 | 70.44 | 1,224,230.74 | 17,381.00 |
| 11/01/2023 | 67.00 | 69.64 | 67.00 | 69.37 | 69.37 | 731,021.06 | 10,538.00 |
| 10/31/2023 | 66.08 | 67.04 | 65.31 | 66.86 | 66.86 | 1,810,167.64 | 27,074.00 |
| 10/30/2023 | 66.36 | 67.54 | 65.18 | 66.07 | 66.07 | 968,652.27 | 14,661.00 |
| 10/27/2023 | 64.92 | 66.27 | 64.92 | 65.58 | 65.58 | 405,153.24 | 6,178.00 |
| 10/26/2023 | 66.45 | 67.40 | 63.88 | 64.55 | 64.55 | 1,581,152.25 | 24,495.00 |
| 10/25/2023 | 68.49 | 69.21 | 65.91 | 66.45 | 66.45 | 1,056,156.30 | 15,894.00 |
| 10/24/2023 | 67.29 | 68.34 | 67.16 | 68.08 | 68.08 | 1,756,947.68 | 25,809.00 |
| 10/23/2023 | 66.82 | 68.15 | 66.23 | 66.90 | 66.90 | 2,549,702.93 | 38,115.00 |
| 10/20/2023 | 67.56 | 68.38 | 67.14 | 67.22 | 67.22 | 582,528.52 | 8,666.00 |
| 10/19/2023 | 69.68 | 69.78 | 67.20 | 67.55 | 67.55 | 3,142,966.40 | 46,528.00 |
| 10/18/2023 | 68.01 | 69.52 | 67.98 | 69.12 | 69.12 | 1,225,408.95 | 17,730.00 |
| 10/17/2023 | 68.07 | 69.62 | 67.62 | 68.95 | 68.95 | 1,575,806.92 | 22,856.00 |
| 10/16/2023 | 69.01 | 70.00 | 68.16 | 69.08 | 69.08 | 2,634,987.52 | 38,144.00 |
| 10/13/2023 | 69.87 | 70.05 | 69.09 | 69.18 | 69.18 | 928,536.03 | 13,423.00 |
| 10/12/2023 | 70.39 | 70.71 | 69.30 | 69.76 | 69.76 | 3,054,023.04 | 43,779.00 |
| 10/11/2023 | 69.72 | 70.25 | 68.94 | 70.25 | 70.25 | 1,325,242.17 | 18,866.00 |
| 10/10/2023 | 69.49 | 70.11 | 68.89 | 69.06 | 69.06 | 3,257,531.52 | 47,173.00 |
| 10/09/2023 | 69.61 | 69.91 | 68.59 | 69.44 | 69.44 | 293,224.01 | 4,223.00 |
| 10/06/2023 | 68.71 | 70.32 | 68.02 | 69.95 | 69.95 | 1,856,480.19 | 26,542.00 |
| 10/05/2023 | 68.61 | 69.54 | 68.34 | 69.05 | 69.05 | 2,050,992.15 | 29,703.00 |
| 10/04/2023 | 68.31 | 68.46 | 67.13 | 68.14 | 68.14 | 2,706,526.61 | 39,723.00 |
| 10/03/2023 | 67.17 | 69.63 | 67.11 | 67.78 | 67.78 | 692,982.72 | 10,224.00 |
| 10/02/2023 | 68.24 | 69.25 | 67.06 | 67.94 | 67.94 | 3,324,100.38 | 48,927.00 |
| 09/28/2023 | 65.97 | 67.07 | 63.89 | 65.30 | 65.30 | 1,419,905.07 | 21,746.00 |
| 09/27/2023 | 68.12 | 68.83 | 66.76 | 68.20 | 68.20 | 1,190,616.51 | 17,459.00 |
| 09/26/2023 | 67.97 | 69.04 | 67.60 | 68.01 | 68.01 | 71,614.53 | 1,053.00 |
| 09/25/2023 | 68.29 | 69.19 | 67.64 | 68.56 | 68.56 | 2,130,003.85 | 31,070.00 |
| 09/22/2023 | 68.59 | 69.74 | 67.82 | 68.85 | 68.85 | 1,924,082.10 | 27,946.00 |
| 09/21/2023 | 69.00 | 69.26 | 67.83 | 67.90 | 67.90 | 2,891,793.10 | 42,589.00 |
| 09/20/2023 | 70.95 | 72.30 | 69.68 | 69.69 | 69.69 | 1,482,060.58 | 21,268.00 |
| 09/19/2023 | 70.62 | 71.05 | 69.97 | 70.74 | 70.74 | 820,808.94 | 11,604.00 |
| 09/18/2023 | 70.65 | 71.04 | 69.92 | 70.48 | 70.48 | 4,042,375.53 | 57,359.00 |
| 09/15/2023 | 71.29 | 71.62 | 69.64 | 69.92 | 69.92 | 4,477,915.92 | 64,048.00 |
| 09/14/2023 | 71.67 | 72.23 | 71.37 | 71.84 | 71.84 | 4,517,514.72 | 62,883.00 |
| 09/13/2023 | 71.05 | 71.84 | 70.38 | 70.86 | 70.86 | 1,083,095.10 | 15,285.00 |
| 09/12/2023 | 69.96 | 71.68 | 69.79 | 70.30 | 70.30 | 1,117,277.90 | 15,893.00 |
| 09/11/2023 | 70.83 | 70.86 | 69.31 | 70.08 | 70.08 | 2,457,390.10 | 35,068.00 |
| 09/08/2023 | 69.77 | 70.59 | 69.61 | 70.18 | 70.18 | 368,585.36 | 5,252.00 |
| 09/07/2023 | 69.45 | 70.28 | 69.11 | 69.92 | 69.92 | 4,358,253.44 | 62,332.00 |
| 09/06/2023 | 70.13 | 70.66 | 69.67 | 70.45 | 70.45 | 3,236,966.15 | 45,947.00 |
| 09/05/2023 | 69.91 | 71.16 | 69.54 | 70.26 | 70.26 | 4,327,875.48 | 61,598.00 |
| 09/01/2023 | 70.21 | 70.62 | 69.56 | 70.42 | 70.42 | 170,615.55 | 2,423.00 |
| 08/31/2023 | 67.97 | 70.51 | 67.97 | 69.99 | 69.99 | 3,803,326.59 | 54,341.00 |
| 08/30/2023 | 67.19 | 68.69 | 66.52 | 68.12 | 68.12 | 3,260,836.28 | 47,869.00 |
| 08/29/2023 | 64.90 | 67.02 | 64.90 | 66.67 | 66.67 | 3,730,453.18 | 55,954.00 |
| 08/28/2023 | 65.72 | 66.11 | 64.67 | 65.30 | 65.30 | 3,238,684.10 | 49,597.00 |
| 08/25/2023 | 63.46 | 64.27 | 62.64 | 63.72 | 63.72 | 1,774,347.12 | 27,846.00 |
| 08/24/2023 | 66.14 | 66.24 | 63.37 | 63.78 | 63.78 | 2,139,244.98 | 33,541.00 |
| 08/23/2023 | 63.57 | 65.62 | 63.18 | 65.12 | 65.12 | 108,424.80 | 1,665.00 |
| 08/22/2023 | 64.30 | 65.06 | 63.30 | 63.41 | 63.41 | 1,871,144.96 | 29,511.00 |
| 08/21/2023 | 63.68 | 64.19 | 62.90 | 63.91 | 63.91 | 2,776,736.16 | 43,451.00 |
| 08/18/2023 | 62.31 | 63.85 | 61.81 | 63.57 | 63.57 | 1,884,575.12 | 29,648.00 |
| 08/17/2023 | 64.49 | 64.70 | 63.41 | 63.60 | 63.60 | 22,449.04 | 353.00 |
| 08/16/2023 | 65.00 | 65.20 | 64.10 | 64.26 | 64.26 | 3,472,096.32 | 54,032.00 |
| 08/14/2023 | 64.37 | 68.48 | 64.20 | 68.24 | 68.24 | 1,900,825.20 | 27,855.00 |
| 08/11/2023 | 64.90 | 65.30 | 64.08 | 64.39 | 64.39 | 2,864,131.59 | 44,481.00 |
| 08/10/2023 | 67.06 | 67.44 | 64.93 | 65.39 | 65.39 | 52,377.39 | 801.00 |
| 08/09/2023 | 67.78 | 67.97 | 66.63 | 66.65 | 66.65 | 222,077.80 | 3,332.00 |
| 08/08/2023 | 68.70 | 68.76 | 66.96 | 67.66 | 67.66 | 1,966,808.54 | 29,069.00 |
| 08/07/2023 | 69.85 | 70.21 | 68.85 | 69.39 | 69.39 | 3,088,048.81 | 44,506.00 |
| 08/03/2023 | 67.57 | 69.38 | 67.17 | 69.27 | 69.27 | 4,532,474.64 | 65,432.00 |
| 08/02/2023 | 69.75 | 69.83 | 67.35 | 68.28 | 68.28 | 4,342,426.55 | 63,602.00 |
| 08/01/2023 | 71.00 | 71.07 | 69.93 | 70.77 | 70.77 | 266,165.97 | 3,761.00 |
| 07/31/2023 | 71.12 | 71.76 | 70.90 | 71.37 | 71.37 | 3,611,996.75 | 50,613.00 |
| 07/28/2023 | 71.58 | 72.12 | 70.67 | 71.21 | 71.21 | 853,178.31 | 11,982.00 |
| 07/27/2023 | 70.48 | 72.34 | 69.97 | 71.13 | 71.13 | 3,132,565.20 | 44,040.00 |
| 07/26/2023 | 65.00 | 67.88 | 65.00 | 67.37 | 67.37 | 3,135,032.37 | 46,538.00 |
| 07/25/2023 | 65.40 | 65.99 | 65.09 | 65.65 | 65.65 | 2,184,796.89 | 33,282.00 |
| 07/24/2023 | 65.36 | 66.61 | 65.23 | 65.46 | 65.46 | 3,788,824.80 | 57,880.00 |
| 07/21/2023 | 65.29 | 66.14 | 64.34 | 65.62 | 65.62 | 3,553,052.25 | 54,150.00 |
| 07/20/2023 | 64.40 | 65.54 | 64.25 | 64.69 | 64.69 | 3,052,462.34 | 47,186.00 |
| 07/19/2023 | 65.63 | 65.76 | 64.81 | 65.00 | 65.00 | 3,797,105.00 | 58,417.00 |
| 07/18/2023 | 64.37 | 65.12 | 63.77 | 64.99 | 64.99 | 3,134,662.67 | 48,233.00 |
| 07/17/2023 | 63.80 | 65.66 | 63.39 | 65.12 | 65.12 | 2,340,868.64 | 35,947.00 |
| 07/14/2023 | 64.30 | 65.54 | 63.68 | 64.03 | 64.03 | 3,534,648.09 | 55,203.00 |
| 07/13/2023 | 64.18 | 64.64 | 63.57 | 64.54 | 64.54 | 3,604,688.08 | 55,852.00 |
| 07/12/2023 | 64.47 | 64.69 | 63.13 | 63.81 | 63.81 | 930,413.61 | 14,581.00 |
| 07/11/2023 | 62.60 | 63.67 | 62.34 | 63.62 | 63.62 | 1,913,562.36 | 30,078.00 |
| 07/10/2023 | 60.83 | 62.82 | 60.61 | 62.46 | 62.46 | 2,862,167.04 | 45,824.00 |
| 07/07/2023 | 61.43 | 61.49 | 60.63 | 60.64 | 60.64 | 311,785.17 | 5,142.00 |
| 07/06/2023 | 60.99 | 61.76 | 60.51 | 61.25 | 61.25 | 2,664,436.25 | 43,501.00 |
| 07/05/2023 | 63.50 | 63.75 | 62.03 | 62.04 | 62.04 | 391,440.85 | 6,310.00 |
| 07/03/2023 | 63.44 | 64.31 | 63.26 | 63.80 | 63.80 | 1,278,360.60 | 20,037.00 |
| 06/30/2023 | 64.50 | 65.10 | 62.91 | 63.06 | 63.06 | 2,967,729.72 | 47,062.00 |
| 06/29/2023 | 67.84 | 67.95 | 63.56 | 64.36 | 64.36 | 3,457,676.64 | 53,724.00 |
| 06/28/2023 | 65.65 | 67.72 | 65.39 | 67.11 | 67.11 | 1,493,533.05 | 22,255.00 |
| 06/27/2023 | 65.27 | 66.81 | 63.80 | 66.80 | 66.80 | 4,300,918.00 | 64,385.00 |
| 06/26/2023 | 65.63 | 66.68 | 65.46 | 65.46 | 65.46 | 2,755,197.32 | 42,093.00 |
| 06/23/2023 | 65.45 | 65.96 | 64.85 | 65.26 | 65.26 | 1,734,610.80 | 26,580.00 |
| 06/22/2023 | 65.53 | 66.66 | 65.51 | 66.24 | 66.24 | 4,055,808.96 | 61,229.00 |
| 06/21/2023 | 66.75 | 67.20 | 65.34 | 65.77 | 65.77 | 330,666.42 | 5,028.00 |
| 06/20/2023 | 67.32 | 67.61 | 65.78 | 66.90 | 66.90 | 4,226,808.90 | 63,181.00 |
| 06/16/2023 | 70.15 | 70.31 | 66.17 | 67.71 | 67.71 | 363,805.83 | 5,373.00 |
| 06/15/2023 | 68.59 | 69.51 | 68.38 | 68.84 | 68.84 | 1,023,788.48 | 14,872.00 |