Cotizacion histórica de BG
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/27/2025 | 78.75 | 79.29 | 77.81 | 79.29 | 79.29 | 3,954,113.01 | 0.00 |
| 05/23/2025 | 76.98 | 78.45 | 76.62 | 78.22 | 78.22 | 2,114,834.14 | 39,315.00 |
| 05/22/2025 | 77.59 | 78.27 | 76.67 | 77.92 | 77.92 | 693,098.40 | 0.00 |
| 05/21/2025 | 79.97 | 80.13 | 77.83 | 78.24 | 78.24 | 4,502,242.56 | 0.00 |
| 05/20/2025 | 80.53 | 81.08 | 79.91 | 80.46 | 80.46 | 957,173.13 | 0.00 |
| 05/19/2025 | 81.00 | 81.00 | 79.71 | 80.27 | 80.27 | 1,950,721.54 | 0.00 |
| 05/16/2025 | 80.09 | 81.66 | 79.77 | 81.53 | 81.53 | 2,080,319.48 | 67,294.00 |
| 05/15/2025 | 81.14 | 81.35 | 78.19 | 80.06 | 80.06 | 4,262,634.58 | 0.00 |
| 05/14/2025 | 82.59 | 83.28 | 81.82 | 81.90 | 81.90 | 4,933,328.40 | 0.00 |
| 05/13/2025 | 80.03 | 83.80 | 79.93 | 83.01 | 83.01 | 1,190,944.47 | 0.00 |
| 05/12/2025 | 78.44 | 80.26 | 78.38 | 80.21 | 80.21 | 1,722,830.59 | 0.00 |
| 05/09/2025 | 76.44 | 77.80 | 76.32 | 77.37 | 77.37 | 1,071,265.02 | 135,113.00 |
| 05/07/2025 | 80.28 | 80.28 | 75.63 | 75.87 | 75.87 | 2,415,852.54 | 33,263.00 |
| 05/06/2025 | 77.26 | 79.29 | 77.18 | 78.25 | 78.25 | 1,142,215.25 | 0.00 |
| 05/05/2025 | 78.45 | 79.04 | 77.60 | 77.88 | 77.88 | 3,105,465.00 | 0.00 |
| 05/02/2025 | 79.40 | 79.82 | 77.22 | 79.13 | 79.13 | 4,656,800.50 | 72,432.00 |
| 05/01/2025 | 78.64 | 79.66 | 78.40 | 78.42 | 78.42 | 3,788,234.94 | 0.00 |
| 04/30/2025 | 80.56 | 80.56 | 78.06 | 78.61 | 78.61 | 3,354,603.14 | 0.00 |
| 04/29/2025 | 80.30 | 80.78 | 79.83 | 80.27 | 80.27 | 2,362,025.02 | 0.00 |
| 04/28/2025 | 80.91 | 81.71 | 80.16 | 80.82 | 80.82 | 2,548,820.34 | 0.00 |
| 04/25/2025 | 80.57 | 81.22 | 80.48 | 80.97 | 80.97 | 2,296,633.08 | 30,522.00 |
| 04/24/2025 | 79.70 | 81.16 | 79.38 | 80.77 | 80.77 | 2,404,765.21 | 0.00 |
| 04/23/2025 | 80.58 | 80.93 | 79.06 | 79.98 | 79.98 | 2,660,054.82 | 0.00 |
| 04/22/2025 | 79.05 | 80.70 | 79.00 | 80.03 | 80.03 | 2,332,634.41 | 0.00 |
| 04/21/2025 | 78.96 | 78.96 | 77.95 | 78.80 | 78.80 | 3,323,390.00 | 0.00 |
| 04/17/2025 | 76.75 | 78.99 | 76.75 | 78.93 | 78.93 | 3,498,335.46 | 44,393.00 |
| 04/16/2025 | 76.81 | 77.57 | 76.18 | 76.42 | 76.42 | 1,808,555.72 | 0.00 |
| 04/15/2025 | 76.78 | 77.12 | 75.45 | 76.20 | 76.20 | 4,430,801.40 | 0.00 |
| 04/14/2025 | 76.61 | 77.68 | 75.52 | 77.17 | 77.17 | 3,633,395.11 | 0.00 |
| 04/11/2025 | 73.68 | 76.61 | 73.51 | 76.36 | 76.36 | 244,122.92 | 3,257.00 |
| 04/10/2025 | 74.19 | 74.19 | 72.25 | 73.19 | 73.19 | 3,574,526.41 | 0.00 |
| 04/09/2025 | 68.84 | 74.77 | 68.50 | 74.39 | 74.39 | 1,493,751.20 | 0.00 |
| 04/08/2025 | 72.61 | 72.99 | 68.58 | 69.46 | 69.46 | 65,848.08 | 0.00 |
| 04/07/2025 | 72.20 | 74.05 | 71.17 | 71.72 | 71.72 | 3,291,159.08 | 0.00 |
| 04/04/2025 | 76.13 | 76.50 | 73.02 | 73.26 | 73.26 | 1,070,328.60 | 57,226.00 |
| 04/03/2025 | 77.69 | 78.69 | 77.24 | 78.21 | 78.21 | 4,100,209.94 | 0.00 |
| 04/02/2025 | 77.50 | 78.02 | 76.62 | 77.94 | 77.94 | 2,916,125.10 | 0.00 |
| 04/01/2025 | 76.87 | 77.89 | 75.79 | 77.87 | 77.87 | 3,500,178.63 | 0.00 |
| 03/31/2025 | 75.28 | 77.55 | 74.90 | 76.52 | 76.52 | 3,963,659.48 | 0.00 |
| 03/28/2025 | 76.69 | 77.42 | 75.97 | 76.52 | 76.52 | 2,823,664.52 | 784,761.00 |
| 03/27/2025 | 74.35 | 76.79 | 73.87 | 76.43 | 76.43 | 3,379,963.89 | 0.00 |
| 03/26/2025 | 73.44 | 74.47 | 73.00 | 74.26 | 74.26 | 2,444,713.46 | 0.00 |
| 03/25/2025 | 73.19 | 74.11 | 72.71 | 73.44 | 73.44 | 2,820,536.64 | 0.00 |
| 03/24/2025 | 72.75 | 73.64 | 72.22 | 72.72 | 72.72 | 2,621,483.28 | 0.00 |
| 03/21/2025 | 73.65 | 74.42 | 72.72 | 73.42 | 73.42 | 1,762,667.36 | 175,022.00 |
| 03/20/2025 | 74.95 | 75.50 | 73.94 | 73.94 | 73.94 | 470,184.46 | 0.00 |
| 03/19/2025 | 74.31 | 75.41 | 73.88 | 75.26 | 75.26 | 3,374,959.44 | 0.00 |
| 03/18/2025 | 75.30 | 75.76 | 74.22 | 74.70 | 74.70 | 2,781,305.10 | 0.00 |
| 03/17/2025 | 74.22 | 75.57 | 74.00 | 74.53 | 74.53 | 2,932,010.20 | 0.00 |
| 03/14/2025 | 73.69 | 74.17 | 72.63 | 74.01 | 74.01 | 2,278,175.82 | 43,814.00 |
| 03/13/2025 | 73.18 | 74.03 | 72.71 | 73.49 | 73.49 | 4,001,236.54 | 0.00 |
| 03/12/2025 | 73.67 | 73.88 | 71.89 | 73.19 | 73.19 | 2,942,896.71 | 0.00 |
| 03/11/2025 | 76.25 | 76.36 | 74.81 | 75.03 | 75.03 | 3,282,562.50 | 0.00 |
| 03/10/2025 | 76.36 | 77.90 | 75.82 | 76.32 | 76.32 | 327,031.20 | 0.00 |
| 03/07/2025 | 74.35 | 77.05 | 73.92 | 75.63 | 75.63 | 2,085,056.88 | 27,670.00 |
| 03/06/2025 | 71.95 | 75.07 | 71.50 | 74.69 | 74.69 | 3,518,123.07 | 0.00 |
| 03/05/2025 | 71.87 | 72.81 | 71.06 | 71.78 | 71.78 | 2,905,582.62 | 0.00 |
| 03/04/2025 | 71.41 | 72.82 | 70.93 | 71.70 | 71.70 | 1,416,146.70 | 0.00 |
| 03/03/2025 | 74.40 | 74.76 | 71.32 | 71.81 | 71.81 | 3,463,514.18 | 0.00 |
| 02/28/2025 | 73.34 | 74.53 | 73.19 | 74.35 | 74.35 | 4,298,768.30 | 68,504.00 |
| 02/27/2025 | 73.01 | 73.65 | 72.66 | 73.27 | 73.27 | 2,701,318.36 | 0.00 |
| 02/26/2025 | 73.87 | 73.89 | 72.74 | 73.36 | 73.36 | 2,160,011.84 | 0.00 |
| 02/25/2025 | 73.62 | 74.58 | 73.45 | 74.21 | 74.21 | 4,177,651.95 | 0.00 |
| 02/24/2025 | 73.06 | 75.39 | 72.85 | 73.64 | 73.64 | 4,207,568.68 | 0.00 |
| 02/21/2025 | 71.48 | 73.97 | 71.48 | 73.08 | 73.08 | 1,812,749.40 | 76,513.00 |
| 02/20/2025 | 70.21 | 71.22 | 69.46 | 71.22 | 71.22 | 4,042,091.10 | 0.00 |
| 02/19/2025 | 69.68 | 71.03 | 69.68 | 70.22 | 70.22 | 1,761,132.63 | 0.00 |
| 02/18/2025 | 69.71 | 69.95 | 68.74 | 69.86 | 69.86 | 3,524,856.16 | 0.00 |
| 02/14/2025 | 70.07 | 70.67 | 69.72 | 70.29 | 70.29 | 1,632,836.70 | 39,270.00 |
| 02/13/2025 | 68.88 | 71.46 | 68.88 | 69.88 | 69.88 | 3,237,232.99 | 0.00 |
| 02/12/2025 | 69.50 | 70.45 | 68.72 | 68.97 | 68.97 | 2,305,556.80 | 0.00 |
| 02/11/2025 | 69.25 | 70.45 | 68.76 | 70.04 | 70.04 | 1,845,242.74 | 0.00 |
| 02/10/2025 | 69.45 | 69.72 | 68.00 | 69.10 | 69.10 | 2,459,842.56 | 0.00 |
| 02/07/2025 | 69.61 | 69.79 | 68.30 | 69.75 | 69.75 | 2,986,067.25 | 56,430.00 |
| 02/06/2025 | 70.77 | 70.77 | 67.50 | 69.17 | 69.17 | 639,135.50 | 0.00 |
| 02/05/2025 | 71.26 | 72.80 | 69.84 | 69.81 | 69.81 | 1,405,302.30 | 0.00 |
| 02/04/2025 | 75.16 | 75.59 | 74.01 | 74.89 | 74.89 | 4,398,995.02 | 0.00 |
| 02/03/2025 | 75.30 | 75.77 | 74.46 | 75.21 | 75.21 | 3,428,229.51 | 0.00 |
| 01/31/2025 | 77.19 | 77.69 | 76.02 | 76.08 | 76.08 | 2,426,343.36 | 32,181.00 |
| 01/30/2025 | 78.52 | 78.93 | 77.25 | 77.65 | 77.65 | 1,283,671.87 | 0.00 |
| 01/29/2025 | 77.05 | 78.38 | 77.05 | 78.17 | 78.17 | 2,813,924.96 | 0.00 |
| 01/28/2025 | 78.96 | 79.15 | 76.90 | 77.25 | 77.25 | 2,065,264.56 | 0.00 |
| 01/27/2025 | 78.38 | 79.30 | 77.03 | 78.61 | 78.61 | 140,761.60 | 0.00 |
| 01/24/2025 | 78.84 | 78.84 | 77.11 | 77.21 | 77.21 | 2,362,626.00 | 30,653.00 |
| 01/23/2025 | 78.16 | 79.28 | 77.99 | 78.70 | 78.70 | 1,444,561.60 | 0.00 |
| 01/22/2025 | 78.32 | 78.77 | 77.70 | 77.92 | 77.92 | 1,467,719.92 | 0.00 |
| 01/21/2025 | 78.92 | 79.58 | 78.34 | 78.65 | 78.65 | 2,734,356.80 | 0.00 |
| 01/17/2025 | 79.58 | 80.13 | 79.02 | 79.86 | 79.86 | 2,523,975.30 | 31,905.00 |
| 01/16/2025 | 79.88 | 80.34 | 78.69 | 79.44 | 79.44 | 3,616,802.28 | 0.00 |
| 01/15/2025 | 82.17 | 82.27 | 80.31 | 80.49 | 80.49 | 3,290,203.00 | 0.00 |
| 01/14/2025 | 82.01 | 82.06 | 80.56 | 81.58 | 81.58 | 1,870,306.56 | 0.00 |
| 01/13/2025 | 81.57 | 82.50 | 81.18 | 81.93 | 81.93 | 2,619,637.76 | 0.00 |
| 01/10/2025 | 77.53 | 82.07 | 77.44 | 81.20 | 81.20 | 1,149,061.20 | 14,217.00 |
| 01/09/2025 | 77.42 | 77.86 | 75.76 | 77.16 | 77.16 | 0.00 | 0.00 |
| 01/08/2025 | 77.42 | 77.86 | 75.76 | 77.16 | 77.16 | 1,777,388.72 | 0.00 |
| 01/07/2025 | 78.12 | 78.99 | 77.62 | 77.78 | 77.78 | 1,361,853.00 | 0.00 |
| 01/06/2025 | 77.95 | 79.41 | 77.65 | 77.93 | 77.93 | 1,698,959.20 | 0.00 |
| 01/03/2025 | 77.68 | 77.95 | 76.75 | 77.18 | 77.18 | 2,770,762.00 | 35,910.00 |
| 01/02/2025 | 78.50 | 78.77 | 77.25 | 77.69 | 77.69 | 1,789,630.00 | 0.00 |
| 12/31/2024 | 77.14 | 77.72 | 77.02 | 77.56 | 77.56 | 1,392,279.56 | 18,074.00 |
| 12/30/2024 | 78.19 | 78.30 | 76.48 | 76.90 | 76.90 | 1,915,296.25 | 0.00 |
| 12/27/2024 | 77.89 | 79.43 | 77.74 | 77.99 | 77.99 | 1,667,319.30 | 39,209.00 |
| 12/26/2024 | 78.80 | 78.93 | 77.79 | 78.07 | 78.07 | 2,524,296.32 | 0.00 |
| 12/24/2024 | 78.84 | 79.20 | 78.19 | 79.10 | 79.10 | 1,001,564.20 | 12,719.00 |
| 12/23/2024 | 78.54 | 79.14 | 77.92 | 79.06 | 79.06 | 1,880,676.91 | 0.00 |
| 12/20/2024 | 77.64 | 79.49 | 77.64 | 79.08 | 79.08 | 1,755,022.44 | 198,496.00 |
| 12/19/2024 | 79.61 | 80.15 | 77.70 | 77.94 | 77.94 | 3,035,424.15 | 0.00 |
| 12/18/2024 | 80.84 | 82.17 | 79.46 | 79.15 | 79.15 | 2,680,912.28 | 0.00 |
| 12/17/2024 | 80.48 | 81.10 | 79.40 | 81.35 | 81.35 | 3,164,278.70 | 0.00 |
| 12/16/2024 | 82.21 | 82.69 | 80.98 | 80.82 | 80.82 | 2,781,736.02 | 0.00 |
| 12/13/2024 | 83.47 | 83.64 | 81.96 | 82.60 | 82.60 | 2,732,573.20 | 33,114.00 |
| 12/12/2024 | 85.00 | 85.00 | 83.76 | 83.62 | 83.62 | 1,835,149.39 | 0.00 |
| 12/11/2024 | 84.79 | 84.99 | 84.09 | 84.91 | 84.91 | 1,334,061.82 | 0.00 |
| 12/10/2024 | 85.55 | 85.89 | 84.10 | 84.73 | 84.73 | 2,847,724.00 | 0.00 |
| 12/09/2024 | 84.96 | 86.87 | 84.03 | 85.49 | 85.49 | 4,482,263.18 | 0.00 |
| 12/06/2024 | 86.60 | 86.63 | 84.14 | 84.14 | 84.14 | 3,685,500.28 | 61,761.00 |
| 12/05/2024 | 86.78 | 86.90 | 86.12 | 86.04 | 86.04 | 510,669.12 | 0.00 |
| 12/04/2024 | 88.04 | 88.04 | 86.69 | 86.52 | 86.52 | 3,322,819.02 | 0.00 |
| 12/03/2024 | 89.43 | 89.64 | 85.25 | 88.32 | 88.32 | 476,689.92 | 0.00 |
| 12/02/2024 | 88.98 | 89.22 | 87.95 | 89.04 | 89.04 | 3,088,886.20 | 0.00 |
| 11/29/2024 | 88.73 | 89.92 | 88.50 | 89.72 | 89.72 | 1,562,025.20 | 17,675.00 |
| 11/27/2024 | 89.95 | 90.54 | 88.58 | 88.58 | 88.58 | 1,295,836.82 | 34,007.00 |
| 11/26/2024 | 88.37 | 90.04 | 88.05 | 89.61 | 89.61 | 3,948,326.84 | 0.00 |
| 11/25/2024 | 87.75 | 89.32 | 87.75 | 88.55 | 88.55 | 2,821,989.04 | 0.00 |
| 11/22/2024 | 87.92 | 88.04 | 87.03 | 87.29 | 87.29 | 5,254,945.29 | 84,970.00 |
| 11/21/2024 | 87.97 | 89.24 | 87.40 | 88.38 | 88.38 | 2,311,114.08 | 0.00 |
| 11/20/2024 | 89.43 | 89.54 | 87.55 | 87.97 | 87.97 | 2,716,384.00 | 0.00 |
| 11/19/2024 | 90.68 | 91.41 | 89.42 | 89.65 | 89.65 | 2,211,702.59 | 0.00 |
| 11/14/2024 | 86.98 | 88.39 | 86.19 | 88.04 | 88.04 | 2,740,037.30 | 0.00 |
| 11/13/2024 | 87.03 | 87.85 | 86.50 | 86.56 | 86.56 | 2,457,402.24 | 0.00 |
| 11/12/2024 | 87.29 | 88.43 | 87.20 | 87.48 | 87.48 | 2,868,695.36 | 0.00 |
| 11/11/2024 | 87.43 | 89.13 | 87.41 | 87.70 | 87.70 | 3,224,202.24 | 0.00 |
| 11/08/2024 | 86.24 | 87.47 | 85.97 | 87.30 | 87.30 | 2,532,049.20 | 29,022.00 |
| 11/07/2024 | 86.10 | 87.31 | 85.39 | 86.82 | 86.82 | 2,878,724.17 | 0.00 |
| 11/06/2024 | 86.07 | 86.48 | 84.49 | 85.79 | 85.79 | 3,014,251.20 | 0.00 |
| 11/05/2024 | 82.46 | 85.03 | 82.46 | 84.81 | 84.81 | 905,441.51 | 0.00 |
| 11/04/2024 | 83.36 | 84.72 | 83.25 | 83.97 | 83.97 | 4,750,160.01 | 0.00 |
| 11/01/2024 | 84.26 | 84.69 | 82.48 | 82.48 | 82.48 | 1,541,798.64 | 48,427.00 |
| 10/31/2024 | 85.94 | 86.67 | 83.84 | 83.99 | 83.99 | 5,379,055.56 | 0.00 |
| 10/30/2024 | 88.25 | 89.97 | 85.11 | 85.98 | 85.98 | 815,434.32 | 0.00 |
| 10/29/2024 | 89.72 | 89.73 | 87.83 | 87.91 | 87.91 | 260,213.60 | 0.00 |
| 10/28/2024 | 90.00 | 90.47 | 89.50 | 89.99 | 89.99 | 4,354,076.16 | 0.00 |
| 10/25/2024 | 90.69 | 91.39 | 89.58 | 89.73 | 89.73 | 4,644,335.07 | 51,911.00 |
| 10/24/2024 | 89.18 | 90.26 | 88.75 | 90.26 | 90.26 | 3,303,696.52 | 0.00 |
| 10/23/2024 | 89.79 | 90.26 | 88.65 | 88.88 | 88.88 | 1,414,080.80 | 0.00 |
| 10/22/2024 | 89.00 | 89.71 | 88.61 | 89.44 | 89.44 | 4,947,901.94 | 0.00 |
| 10/21/2024 | 90.00 | 90.42 | 88.74 | 88.86 | 88.86 | 5,561,303.10 | 0.00 |
| 10/18/2024 | 91.71 | 91.85 | 88.32 | 89.51 | 89.51 | 4,616,836.29 | 70,022.00 |
| 10/17/2024 | 95.51 | 95.76 | 94.50 | 95.71 | 95.71 | 2,620,156.96 | 0.00 |
| 10/16/2024 | 94.76 | 95.86 | 94.73 | 95.08 | 95.08 | 3,738,450.52 | 0.00 |
| 10/15/2024 | 96.71 | 96.71 | 94.61 | 94.66 | 94.66 | 3,583,922.26 | 0.00 |
| 10/14/2024 | 96.44 | 96.74 | 95.83 | 96.28 | 96.28 | 2,396,312.92 | 0.00 |
| 10/11/2024 | 96.13 | 97.22 | 96.08 | 97.01 | 97.01 | 1,700,391.28 | 17,610.00 |
| 10/10/2024 | 96.85 | 96.85 | 95.42 | 96.06 | 96.06 | 3,143,275.32 | 0.00 |
| 10/09/2024 | 98.06 | 98.31 | 96.27 | 96.40 | 96.40 | 3,175,994.40 | 0.00 |
| 10/08/2024 | 97.98 | 98.55 | 96.79 | 98.51 | 98.51 | 3,387,882.46 | 0.00 |
| 10/07/2024 | 98.37 | 99.26 | 98.19 | 99.06 | 99.06 | 3,548,923.56 | 0.00 |
| 10/04/2024 | 97.33 | 98.18 | 97.14 | 98.14 | 98.14 | 2,189,208.98 | 22,811.00 |
| 10/03/2024 | 96.50 | 96.78 | 95.21 | 96.56 | 96.56 | 2,407,530.48 | 0.00 |
| 10/02/2024 | 97.99 | 98.77 | 96.33 | 96.88 | 96.88 | 3,779,288.80 | 0.00 |
| 10/01/2024 | 96.25 | 98.29 | 95.80 | 97.67 | 97.67 | 3,060,391.78 | 0.00 |
| 09/30/2024 | 97.62 | 97.75 | 96.13 | 96.70 | 96.70 | 3,748,962.30 | 0.00 |
| 09/27/2024 | 96.87 | 98.21 | 96.85 | 97.72 | 97.72 | 4,833,328.92 | 49,472.00 |
| 09/26/2024 | 94.17 | 96.11 | 94.17 | 95.95 | 95.95 | 2,170,580.90 | 0.00 |
| 09/25/2024 | 97.07 | 97.07 | 94.72 | 94.75 | 94.75 | 2,824,876.50 | 0.00 |
| 09/24/2024 | 97.55 | 98.82 | 97.06 | 97.39 | 97.39 | 2,857,130.43 | 0.00 |
| 09/23/2024 | 98.15 | 98.89 | 96.99 | 97.49 | 97.49 | 3,480,880.45 | 0.00 |
| 09/20/2024 | 100.13 | 100.13 | 97.72 | 98.49 | 98.49 | 6,323,353.47 | 206,914.00 |
| 09/19/2024 | 98.73 | 100.45 | 97.92 | 100.20 | 100.20 | 5,587,552.80 | 0.00 |
| 09/18/2024 | 97.58 | 98.89 | 97.08 | 97.73 | 97.73 | 3,350,673.05 | 0.00 |
| 09/17/2024 | 97.61 | 98.41 | 97.37 | 97.65 | 97.65 | 2,679,808.95 | 0.00 |
| 09/16/2024 | 98.53 | 98.88 | 96.84 | 97.24 | 97.24 | 3,765,230.04 | 0.00 |
| 09/13/2024 | 96.81 | 98.01 | 96.43 | 97.35 | 97.35 | 1,476,118.05 | 15,164.00 |
| 09/12/2024 | 95.85 | 96.50 | 95.12 | 96.24 | 96.24 | 1,226,193.84 | 0.00 |
| 09/11/2024 | 96.32 | 96.32 | 94.51 | 96.00 | 96.00 | 2,888,832.00 | 0.00 |
| 09/10/2024 | 98.93 | 99.24 | 95.80 | 96.13 | 96.13 | 3,006,273.49 | 0.00 |
| 09/09/2024 | 98.53 | 99.45 | 97.52 | 98.96 | 98.96 | 3,089,531.20 | 0.00 |
| 09/06/2024 | 98.51 | 99.87 | 98.11 | 98.39 | 98.39 | 2,058,712.36 | 20,929.00 |
| 09/05/2024 | 100.81 | 101.24 | 98.74 | 98.74 | 98.74 | 3,479,992.56 | 0.00 |
| 09/04/2024 | 99.87 | 101.07 | 99.20 | 100.20 | 100.20 | 2,530,551.00 | 0.00 |
| 09/03/2024 | 100.42 | 100.87 | 98.73 | 99.40 | 99.40 | 3,311,312.20 | 0.00 |
| 08/30/2024 | 101.22 | 101.44 | 100.46 | 101.30 | 101.30 | 2,141,482.00 | 290,532.00 |
| 08/29/2024 | 101.25 | 101.77 | 99.00 | 101.13 | 101.13 | 2,243,265.66 | 0.00 |
| 08/28/2024 | 100.01 | 100.97 | 99.10 | 100.88 | 100.88 | 2,097,698.72 | 0.00 |
| 08/27/2024 | 100.95 | 101.00 | 99.60 | 100.27 | 100.27 | 2,414,601.87 | 0.00 |
| 08/26/2024 | 99.36 | 100.65 | 99.11 | 100.53 | 100.53 | 4,102,327.71 | 0.00 |
| 08/23/2024 | 97.09 | 99.01 | 96.69 | 98.72 | 98.72 | 2,716,439.37 | 37,127.00 |
| 08/22/2024 | 96.29 | 96.58 | 95.86 | 96.42 | 96.42 | 1,782,420.12 | 0.00 |
| 08/21/2024 | 95.64 | 96.37 | 95.50 | 96.29 | 96.29 | 2,086,508.01 | 0.00 |
| 08/20/2024 | 96.08 | 96.64 | 95.18 | 95.18 | 95.18 | 1,541,916.00 | 0.00 |
| 08/19/2024 | 95.97 | 96.89 | 95.97 | 96.29 | 96.29 | 2,070,812.74 | 0.00 |
| 08/16/2024 | 95.83 | 96.58 | 95.39 | 96.47 | 96.47 | 2,705,694.09 | 28,707.00 |
| 08/15/2024 | 96.51 | 97.10 | 95.84 | 95.94 | 95.94 | 2,168,723.70 | 0.00 |
| 08/14/2024 | 96.92 | 97.00 | 95.47 | 95.85 | 95.85 | 4,428,940.95 | 0.00 |
| 08/13/2024 | 95.07 | 96.93 | 94.45 | 96.66 | 96.66 | 293,266.44 | 0.00 |
| 08/12/2024 | 96.88 | 97.92 | 96.64 | 97.08 | 97.08 | 4,609,940.88 | 0.00 |
| 08/09/2024 | 97.06 | 97.50 | 96.14 | 96.98 | 96.98 | 5,596,133.92 | 57,738.00 |
| 08/08/2024 | 96.01 | 98.42 | 95.80 | 97.36 | 97.36 | 5,693,028.64 | 0.00 |
| 08/07/2024 | 96.48 | 97.68 | 95.72 | 95.72 | 95.72 | 5,302,600.84 | 0.00 |
| 08/06/2024 | 95.85 | 97.37 | 95.40 | 95.41 | 95.41 | 417,514.16 | 0.00 |
| 08/05/2024 | 97.71 | 98.24 | 94.75 | 95.43 | 95.43 | 1,642,827.45 | 0.00 |
| 08/02/2024 | 102.00 | 102.55 | 97.73 | 98.34 | 98.34 | 1,145,661.00 | 40,962.00 |
| 08/01/2024 | 105.97 | 106.76 | 102.77 | 103.14 | 103.14 | 1,481,502.96 | 0.00 |
| 07/31/2024 | 114.56 | 107.07 | 0.00 | 105.55 | 105.55 | 40,636.75 | 0.00 |
| 07/30/2024 | 112.77 | 114.81 | 111.07 | 114.77 | 114.77 | 78,617.45 | 0.00 |
| 07/29/2024 | 114.07 | 114.38 | 113.29 | 113.63 | 113.63 | 3,738,767.89 | 0.00 |
| 07/26/2024 | 113.00 | 114.87 | 112.73 | 114.30 | 114.30 | 2,508,656.40 | 31,693.00 |
| 07/25/2024 | 112.23 | 113.95 | 111.80 | 112.97 | 112.97 | 3,867,979.83 | 0.00 |
| 07/24/2024 | 110.03 | 112.31 | 109.98 | 112.08 | 112.08 | 3,853,086.24 | 0.00 |
| 07/23/2024 | 112.35 | 112.57 | 110.68 | 110.68 | 110.68 | 2,486,536.88 | 0.00 |
| 07/22/2024 | 112.46 | 113.15 | 111.83 | 112.85 | 112.85 | 3,591,676.95 | 0.00 |
| 07/19/2024 | 112.34 | 112.40 | 110.98 | 111.89 | 111.89 | 4,686,512.65 | 41,892.00 |
| 07/18/2024 | 111.45 | 112.86 | 111.04 | 112.34 | 112.34 | 3,949,874.40 | 0.00 |
| 07/17/2024 | 111.70 | 113.11 | 111.27 | 112.18 | 112.18 | 3,278,011.78 | 0.00 |
| 07/16/2024 | 109.98 | 111.52 | 109.44 | 111.39 | 111.39 | 3,184,528.71 | 0.00 |
| 07/15/2024 | 111.12 | 111.62 | 109.35 | 110.43 | 110.43 | 3,066,751.53 | 0.00 |
| 07/12/2024 | 111.72 | 112.13 | 110.39 | 111.06 | 111.06 | 5,311,222.38 | 57,601.00 |
| 07/11/2024 | 111.38 | 112.34 | 109.38 | 110.52 | 110.52 | 4,470,091.92 | 0.00 |
| 07/10/2024 | 110.46 | 111.41 | 109.71 | 111.08 | 111.08 | 3,063,670.65 | 0.00 |
| 07/09/2024 | 110.15 | 111.89 | 109.84 | 109.85 | 109.85 | 3,196,635.00 | 0.00 |
| 07/08/2024 | 108.72 | 111.52 | 108.72 | 110.42 | 110.42 | 5,460,931.52 | 0.00 |
| 07/05/2024 | 108.76 | 109.79 | 107.33 | 108.60 | 108.60 | 3,940,225.20 | 36,371.00 |
| 07/03/2024 | 110.43 | 111.56 | 109.42 | 109.42 | 109.42 | 3,333,602.16 | 31,395.00 |
| 07/02/2024 | 107.32 | 110.78 | 107.23 | 110.42 | 110.42 | 978,431.62 | 0.00 |
| 07/01/2024 | 107.55 | 108.14 | 106.84 | 107.44 | 107.44 | 3,134,776.88 | 30,911.00 |
| 06/28/2024 | 108.04 | 108.13 | 105.33 | 106.79 | 106.79 | 5,316,219.78 | 59,362.00 |
| 06/27/2024 | 107.80 | 108.11 | 106.88 | 107.69 | 107.69 | 4,080,589.48 | 0.00 |
| 06/26/2024 | 106.54 | 108.49 | 106.43 | 107.22 | 107.22 | 4,628,258.52 | 0.00 |
| 06/25/2024 | 108.09 | 108.09 | 106.50 | 106.85 | 106.85 | 3,427,854.85 | 0.00 |
| 06/24/2024 | 105.45 | 108.31 | 105.13 | 108.24 | 108.24 | 6,167,839.92 | 0.00 |
| 06/21/2024 | 103.98 | 105.86 | 103.98 | 105.86 | 105.86 | 4,758,301.14 | 44,958.00 |
| 06/20/2024 | 103.53 | 104.84 | 102.65 | 103.36 | 103.36 | 6,201.60 | 0.00 |
| 06/18/2024 | 102.98 | 103.00 | 0.00 | 102.50 | 102.50 | 5,991,022.50 | 58,815.00 |
| 06/17/2024 | 102.30 | 103.63 | 101.90 | 103.02 | 103.02 | 3,477,440.10 | 44,021.00 |
| 06/14/2024 | 102.62 | 103.13 | 102.28 | 102.87 | 102.87 | 2,694,576.78 | 26,364.00 |
| 06/13/2024 | 104.54 | 104.87 | 102.59 | 103.28 | 103.28 | 5,597,362.88 | 0.00 |
| 06/12/2024 | 106.26 | 106.64 | 105.19 | 105.55 | 105.55 | 4,566,304.10 | 56,897.00 |
| 06/11/2024 | 105.21 | 106.06 | 103.89 | 105.99 | 105.99 | 4,824,982.77 | 0.00 |
| 06/10/2024 | 104.43 | 106.09 | 103.70 | 105.90 | 105.90 | 4,421,007.30 | 0.00 |
| 06/07/2024 | 104.77 | 105.35 | 103.80 | 104.10 | 104.10 | 4,411,758.00 | 42,450.00 |
| 06/06/2024 | 103.96 | 105.88 | 103.03 | 105.16 | 105.16 | 5,817,451.20 | 0.00 |
| 06/05/2024 | 106.74 | 107.19 | 102.37 | 103.64 | 103.64 | 2,383,927.28 | 0.00 |
| 06/04/2024 | 107.77 | 108.03 | 106.71 | 106.83 | 106.83 | 6,375,828.06 | 0.00 |
| 06/03/2024 | 107.09 | 108.56 | 106.21 | 108.36 | 108.36 | 6,923,012.04 | 0.00 |
| 05/31/2024 | 105.23 | 107.82 | 105.14 | 107.70 | 107.70 | 6,222,044.40 | 67,356.00 |
| 05/30/2024 | 106.35 | 106.64 | 104.81 | 105.06 | 105.06 | 5,511,342.54 | 52,781.00 |
| 05/29/2024 | 106.08 | 106.68 | 105.38 | 106.16 | 106.16 | 3,056,877.20 | 0.00 |
| 05/28/2024 | 103.80 | 106.55 | 103.52 | 106.48 | 106.48 | 2,357,893.12 | 0.00 |
| 05/24/2024 | 102.81 | 104.12 | 102.75 | 103.76 | 103.76 | 4,373,795.28 | 42,179.00 |
| 05/23/2024 | 102.80 | 104.45 | 102.32 | 102.41 | 102.41 | 6,014,129.66 | 0.00 |
| 05/22/2024 | 102.73 | 103.68 | 102.36 | 103.18 | 103.18 | 2,927,010.24 | 0.00 |
| 05/21/2024 | 102.25 | 104.33 | 102.25 | 103.34 | 103.34 | 2,680,536.26 | 0.00 |
| 05/20/2024 | 103.09 | 103.45 | 102.07 | 102.30 | 102.30 | 3,062,452.80 | 0.00 |
| 05/17/2024 | 104.01 | 104.01 | 102.45 | 103.18 | 103.18 | 2,990,362.76 | 80,502.00 |
| 05/16/2024 | 102.41 | 105.05 | 102.27 | 104.39 | 104.39 | 4,818,433.62 | 0.00 |
| 05/15/2024 | 103.44 | 103.59 | 101.38 | 101.80 | 101.80 | 2,149,303.40 | 0.00 |
| 05/14/2024 | 107.84 | 107.99 | 103.41 | 103.45 | 103.45 | 4,895,254.00 | 0.00 |
| 05/13/2024 | 106.54 | 108.01 | 106.37 | 107.59 | 107.59 | 825,538.07 | 0.00 |
| 05/10/2024 | 105.88 | 106.11 | 103.99 | 106.05 | 106.05 | 4,387,924.80 | 41,376.00 |
| 05/09/2024 | 105.58 | 106.25 | 104.65 | 105.44 | 105.44 | 5,632,921.12 | 0.00 |
| 05/08/2024 | 103.86 | 105.91 | 103.86 | 105.35 | 105.35 | 4,531,840.95 | 0.00 |
| 05/07/2024 | 102.96 | 104.83 | 102.81 | 104.33 | 104.33 | 5,434,654.03 | 0.00 |
| 05/06/2024 | 100.74 | 102.26 | 100.74 | 102.25 | 102.25 | 2,937,642.50 | 0.00 |
| 05/03/2024 | 101.40 | 101.98 | 100.29 | 101.23 | 101.23 | 4,762,162.89 | 47,043.00 |
| 05/02/2024 | 101.64 | 102.10 | 100.68 | 101.40 | 101.40 | 3,776,541.60 | 0.00 |
| 05/01/2024 | 101.61 | 102.63 | 100.96 | 101.04 | 101.04 | 5,284,433.61 | 0.00 |
| 04/30/2024 | 103.29 | 103.29 | 100.73 | 101.63 | 101.63 | 20,935.78 | 0.00 |
| 04/29/2024 | 102.85 | 103.55 | 102.03 | 103.50 | 103.50 | 4,521,397.50 | 0.00 |
| 04/26/2024 | 103.87 | 103.94 | 101.89 | 102.76 | 102.76 | 5,776,653.40 | 56,215.00 |
| 04/25/2024 | 106.40 | 106.63 | 102.81 | 104.10 | 104.10 | 4,097,376.00 | 0.00 |
| 04/24/2024 | 105.00 | 107.29 | 102.42 | 106.05 | 106.05 | 882,866.25 | 0.00 |
| 04/23/2024 | 109.23 | 110.00 | 108.18 | 109.60 | 109.60 | 3,413,492.00 | 0.00 |
| 04/22/2024 | 109.52 | 110.15 | 108.84 | 109.66 | 109.66 | 58,558.44 | 0.00 |
| 04/19/2024 | 106.93 | 110.27 | 106.38 | 109.63 | 109.63 | 4,289,273.75 | 39,125.00 |
| 04/18/2024 | 105.63 | 106.64 | 105.23 | 106.55 | 106.55 | 6,129,714.95 | 0.00 |
| 04/17/2024 | 105.01 | 105.52 | 104.45 | 105.46 | 105.46 | 6,171,308.28 | 0.00 |
| 04/16/2024 | 104.00 | 104.26 | 102.92 | 103.96 | 103.96 | 5,557,909.52 | 0.00 |
| 04/15/2024 | 104.85 | 105.36 | 103.17 | 104.03 | 104.03 | 3,899,772.61 | 0.00 |
| 04/12/2024 | 105.68 | 106.25 | 103.73 | 103.87 | 103.87 | 5,453,486.61 | 52,503.00 |
| 04/11/2024 | 107.72 | 107.82 | 105.57 | 106.01 | 106.01 | 6,245,897.18 | 0.00 |
| 04/10/2024 | 106.40 | 107.66 | 105.81 | 107.64 | 107.64 | 5,279,957.28 | 0.00 |
| 04/09/2024 | 106.44 | 107.65 | 105.95 | 107.15 | 107.15 | 5,465,614.35 | 0.00 |
| 04/08/2024 | 107.09 | 107.50 | 106.14 | 106.50 | 106.50 | 5,528,202.00 | 0.00 |
| 04/05/2024 | 105.31 | 107.10 | 104.95 | 106.93 | 106.93 | 6,533,423.00 | 61,100.00 |
| 04/04/2024 | 104.50 | 106.49 | 104.05 | 105.39 | 105.39 | 6,666,128.28 | 0.00 |
| 04/03/2024 | 103.79 | 104.03 | 102.73 | 103.77 | 103.77 | 4,839,002.64 | 0.00 |
| 04/02/2024 | 102.41 | 103.67 | 102.38 | 102.72 | 102.72 | 0.00 | 0.00 |
| 04/01/2024 | 102.41 | 103.67 | 102.38 | 102.72 | 102.72 | 0.00 | 0.00 |
| 03/28/2024 | 102.41 | 103.67 | 102.38 | 102.72 | 102.72 | 5,760,948.48 | 56,084.00 |
| 03/27/2024 | 100.56 | 102.49 | 100.38 | 102.28 | 102.28 | 1,203,631.04 | 0.00 |
| 03/26/2024 | 100.21 | 100.21 | 98.95 | 99.81 | 99.81 | 6,479,939.43 | 0.00 |
| 03/25/2024 | 99.50 | 100.61 | 99.37 | 99.87 | 99.87 | 4,136,408.30 | 0.00 |
| 03/22/2024 | 100.40 | 100.55 | 98.55 | 99.19 | 99.19 | 4,347,001.75 | 43,825.00 |
| 03/21/2024 | 98.09 | 100.34 | 97.84 | 100.19 | 100.19 | 2,349,054.74 | 0.00 |
| 03/20/2024 | 97.00 | 97.80 | 96.57 | 97.30 | 97.30 | 3,456,387.90 | 0.00 |
| 03/19/2024 | 96.89 | 97.80 | 96.51 | 97.74 | 97.74 | 4,297,725.54 | 0.00 |
| 03/18/2024 | 94.77 | 97.02 | 94.44 | 96.66 | 96.66 | 1,863,895.02 | 0.00 |
| 03/15/2024 | 94.00 | 95.99 | 94.00 | 95.56 | 95.56 | 5,170,178.24 | 54,104.00 |
| 03/14/2024 | 94.51 | 94.59 | 92.98 | 94.11 | 94.11 | 2,288,755.20 | 0.00 |
| 03/13/2024 | 94.21 | 95.71 | 93.71 | 94.75 | 94.75 | 3,548,292.75 | 0.00 |
| 03/12/2024 | 94.15 | 94.40 | 93.27 | 93.65 | 93.65 | 15,077.65 | 0.00 |
| 03/11/2024 | 92.26 | 94.49 | 92.20 | 93.69 | 93.69 | 2,103,996.33 | 0.00 |
| 03/08/2024 | 92.51 | 93.70 | 91.48 | 92.20 | 92.20 | 3,679,794.20 | 39,911.00 |
| 03/07/2024 | 92.39 | 93.28 | 91.87 | 92.42 | 92.42 | 5,704,188.08 | 0.00 |
| 03/06/2024 | 91.45 | 92.88 | 91.44 | 91.75 | 91.75 | 5,903,747.90 | 0.00 |
| 03/05/2024 | 90.28 | 92.48 | 90.12 | 91.46 | 91.46 | 5,693,932.90 | 0.00 |
| 03/04/2024 | 92.42 | 92.92 | 89.37 | 90.05 | 90.05 | 1,137,942.48 | 0.00 |
| 03/01/2024 | 94.42 | 94.42 | 92.89 | 93.06 | 93.06 | 5,474,812.86 | 58,831.00 |
| 02/29/2024 | 94.22 | 94.37 | 92.65 | 94.39 | 94.39 | 4,228,267.44 | 0.00 |
| 02/28/2024 | 93.06 | 93.91 | 92.38 | 93.66 | 93.66 | 3,199,430.73 | 0.00 |
| 02/27/2024 | 93.62 | 94.11 | 93.02 | 93.11 | 93.11 | 3,310,302.74 | 0.00 |
| 02/26/2024 | 93.84 | 93.84 | 92.51 | 93.21 | 93.21 | 3,349,792.97 | 0.00 |
| 02/23/2024 | 93.88 | 94.85 | 93.63 | 94.41 | 94.41 | 4,034,611.35 | 42,735.00 |
| 02/22/2024 | 92.63 | 94.37 | 92.04 | 94.17 | 94.17 | 5,856,075.96 | 0.00 |
| 02/21/2024 | 91.90 | 93.18 | 91.30 | 93.01 | 93.01 | 5,022,017.94 | 0.00 |
| 02/20/2024 | 91.14 | 92.15 | 90.90 | 91.63 | 91.63 | 4,917,785.12 | 0.00 |
| 02/16/2024 | 90.61 | 91.77 | 90.24 | 91.69 | 91.69 | 21,088.70 | 230.00 |
| 02/15/2024 | 88.71 | 90.67 | 88.71 | 90.31 | 90.31 | 772,692.36 | 8,556.00 |
| 02/14/2024 | 88.68 | 89.73 | 88.68 | 89.58 | 89.58 | 5,323,291.50 | 59,425.00 |
| 02/13/2024 | 89.85 | 90.88 | 88.22 | 88.65 | 88.65 | 1,932,038.10 | 21,794.00 |
| 02/12/2024 | 88.47 | 90.91 | 88.47 | 90.75 | 90.75 | 2,294,069.25 | 25,279.00 |
| 02/09/2024 | 87.45 | 88.65 | 86.82 | 88.22 | 88.22 | 1,723,465.92 | 19,536.00 |
| 02/08/2024 | 88.03 | 88.22 | 86.12 | 86.32 | 86.32 | 1,405,721.20 | 16,285.00 |
| 02/07/2024 | 87.28 | 91.20 | 86.28 | 88.16 | 88.16 | 4,576,297.44 | 51,909.00 |
| 02/06/2024 | 89.40 | 90.75 | 89.23 | 89.96 | 89.96 | 2,352,184.12 | 26,147.00 |
| 02/05/2024 | 89.70 | 90.44 | 88.81 | 89.58 | 89.58 | 593,198.76 | 6,622.00 |
| 02/02/2024 | 90.19 | 90.97 | 89.51 | 90.87 | 90.87 | 4,947,871.50 | 54,450.00 |
| 02/01/2024 | 89.17 | 90.32 | 89.05 | 90.32 | 90.32 | 166,098.48 | 1,839.00 |
| 01/31/2024 | 89.80 | 89.89 | 88.21 | 88.26 | 88.26 | 4,420,855.14 | 50,089.00 |
| 01/30/2024 | 89.05 | 90.49 | 87.98 | 90.26 | 90.26 | 5,129,836.84 | 56,834.00 |
| 01/29/2024 | 88.65 | 89.22 | 88.00 | 88.30 | 88.30 | 4,621,325.00 | 0.00 |
| 01/26/2024 | 88.99 | 89.04 | 87.88 | 88.08 | 88.08 | 2,404,936.32 | 27,304.00 |
| 01/25/2024 | 89.80 | 90.17 | 88.08 | 88.46 | 88.46 | 4,825,050.70 | 54,545.00 |
| 01/24/2024 | 90.42 | 90.88 | 88.86 | 89.11 | 89.11 | 3,975,999.09 | 44,619.00 |
| 01/23/2024 | 89.28 | 90.60 | 88.98 | 90.08 | 90.08 | 5,300,397.28 | 58,841.00 |
| 01/22/2024 | 90.67 | 92.19 | 88.42 | 88.97 | 88.97 | 2,530,484.74 | 28,442.00 |
| 01/19/2024 | 94.14 | 94.14 | 92.69 | 92.84 | 92.84 | 722,349.14 | 7,781.00 |
| 01/18/2024 | 94.39 | 94.61 | 93.26 | 93.89 | 93.89 | 2,105,764.92 | 22,428.00 |
| 01/17/2024 | 94.40 | 95.48 | 94.12 | 94.39 | 94.39 | 2,247,331.51 | 23,809.00 |
| 01/16/2024 | 94.25 | 95.00 | 93.35 | 94.37 | 94.37 | 3,518,679.82 | 37,286.00 |
| 01/12/2024 | 96.08 | 96.41 | 94.89 | 94.97 | 94.97 | 2,937,707.01 | 30,933.00 |
| 01/11/2024 | 94.68 | 95.78 | 94.49 | 94.95 | 94.95 | 3,781,763.55 | 39,829.00 |
| 01/10/2024 | 95.98 | 95.98 | 94.04 | 94.51 | 94.51 | 603,918.90 | 6,390.00 |
| 01/09/2024 | 99.16 | 98.32 | 0.00 | 96.46 | 96.46 | 3,672,907.42 | 38,077.00 |
| 01/08/2024 | 97.41 | 99.14 | 96.36 | 99.11 | 99.11 | 5,635,989.26 | 56,866.00 |
| 01/05/2024 | 98.85 | 99.84 | 96.49 | 97.23 | 97.23 | 1,975,130.22 | 20,314.00 |
| 01/04/2024 | 100.75 | 100.75 | 98.49 | 98.90 | 98.90 | 5,528,015.50 | 55,895.00 |
| 01/03/2024 | 101.19 | 101.67 | 100.11 | 100.27 | 100.27 | 3,202,824.34 | 31,942.00 |
| 01/02/2024 | 100.95 | 102.08 | 100.95 | 101.35 | 101.35 | 2,458,244.25 | 24,255.00 |
| 12/29/2023 | 101.56 | 101.56 | 100.32 | 100.89 | 100.89 | 2,139,574.23 | 21,207.00 |
| 12/28/2023 | 102.64 | 102.64 | 101.06 | 101.51 | 101.51 | 3,180,917.36 | 31,336.00 |
| 12/27/2023 | 102.07 | 102.32 | 101.55 | 101.89 | 101.89 | 1,894,135.10 | 18,590.00 |
| 12/26/2023 | 101.91 | 103.15 | 101.45 | 102.92 | 102.92 | 1,519,305.04 | 14,762.00 |
| 12/22/2023 | 101.23 | 102.54 | 100.89 | 101.76 | 101.76 | 2,391,868.80 | 23,505.00 |
| 12/21/2023 | 101.59 | 101.92 | 100.24 | 100.63 | 100.63 | 5,369,616.80 | 53,360.00 |
| 12/20/2023 | 104.50 | 104.50 | 101.98 | 102.08 | 102.08 | 4,329,927.36 | 42,417.00 |
| 12/19/2023 | 104.67 | 105.56 | 103.93 | 105.45 | 105.45 | 489,288.00 | 4,640.00 |
| 12/18/2023 | 105.13 | 105.16 | 103.31 | 103.31 | 103.31 | 1,147,774.10 | 11,110.00 |
| 12/15/2023 | 105.31 | 105.77 | 103.79 | 104.49 | 104.49 | 4,311,257.40 | 41,260.00 |
| 12/14/2023 | 106.00 | 106.74 | 104.77 | 105.44 | 105.44 | 4,195,879.36 | 39,794.00 |
| 12/13/2023 | 103.42 | 105.18 | 100.90 | 105.17 | 105.17 | 6,061,788.46 | 57,638.00 |
| 12/12/2023 | 105.59 | 105.59 | 103.82 | 104.14 | 104.14 | 4,664,118.18 | 44,787.00 |
| 12/11/2023 | 104.62 | 105.45 | 103.52 | 105.31 | 105.31 | 2,647,157.09 | 25,138.00 |
| 12/08/2023 | 104.22 | 105.34 | 103.80 | 104.77 | 104.77 | 2,366,439.99 | 22,587.00 |
| 12/07/2023 | 103.86 | 105.17 | 102.94 | 104.21 | 104.21 | 3,846,495.31 | 36,911.00 |
| 12/06/2023 | 105.93 | 106.17 | 103.76 | 104.17 | 104.17 | 3,967,522.79 | 38,087.00 |
| 12/05/2023 | 107.62 | 107.62 | 106.26 | 106.27 | 106.27 | 3,396,176.66 | 31,958.00 |
| 12/04/2023 | 108.46 | 109.87 | 107.19 | 107.27 | 107.27 | 4,568,736.57 | 42,591.00 |
| 12/01/2023 | 109.63 | 110.43 | 109.13 | 109.54 | 109.54 | 4,095,700.60 | 37,390.00 |
| 11/30/2023 | 108.00 | 109.00 | 107.05 | 108.93 | 108.93 | 3,471,599.10 | 31,870.00 |
| 11/29/2023 | 108.10 | 108.85 | 107.66 | 108.03 | 108.03 | 1,487,249.01 | 13,767.00 |
| 11/28/2023 | 107.90 | 109.00 | 107.54 | 108.26 | 108.26 | 1,977,910.20 | 18,270.00 |
| 11/27/2023 | 108.00 | 108.75 | 107.51 | 107.56 | 107.56 | 2,212,831.88 | 20,573.00 |
| 11/24/2023 | 109.80 | 109.80 | 107.84 | 107.99 | 107.99 | 1,622,009.80 | 15,020.00 |
| 11/22/2023 | 107.93 | 109.59 | 107.72 | 109.58 | 109.58 | 3,215,953.84 | 29,348.00 |
| 11/21/2023 | 107.70 | 108.28 | 107.32 | 108.21 | 108.21 | 3,207,236.19 | 29,639.00 |
| 11/20/2023 | 107.43 | 108.40 | 106.55 | 107.91 | 107.91 | 4,221,115.47 | 39,117.00 |
| 11/17/2023 | 106.42 | 107.04 | 105.90 | 106.62 | 106.62 | 2,330,073.48 | 21,854.00 |
| 11/16/2023 | 106.00 | 106.00 | 105.23 | 105.74 | 105.74 | 3,721,836.52 | 35,198.00 |
| 11/15/2023 | 106.20 | 107.94 | 106.20 | 106.97 | 106.97 | 4,155,035.71 | 38,843.00 |
| 11/09/2023 | 106.61 | 106.69 | 105.18 | 105.93 | 105.93 | 0.00 | 0.00 |
| 10/31/2023 | 106.61 | 106.69 | 105.18 | 105.93 | 105.93 | 5,091,419.52 | 48,064.00 |
| 10/30/2023 | 106.33 | 107.25 | 105.29 | 106.48 | 106.48 | 4,330,435.12 | 40,669.00 |
| 10/27/2023 | 105.88 | 106.08 | 104.46 | 105.34 | 105.34 | 3,937,948.98 | 37,385.00 |
| 10/26/2023 | 104.99 | 108.23 | 103.84 | 106.26 | 106.26 | 2,385,537.00 | 22,450.00 |
| 10/25/2023 | 101.00 | 102.59 | 100.36 | 102.28 | 102.28 | 563,153.68 | 5,506.00 |
| 10/24/2023 | 101.70 | 101.85 | 99.65 | 100.86 | 100.86 | 4,731,746.04 | 46,914.00 |
| 10/23/2023 | 101.71 | 102.34 | 100.64 | 101.40 | 101.40 | 4,858,175.40 | 47,911.00 |
| 10/20/2023 | 103.64 | 104.48 | 101.63 | 101.72 | 101.72 | 402,912.92 | 3,961.00 |
| 10/19/2023 | 105.34 | 105.40 | 103.26 | 103.68 | 103.68 | 4,190,952.96 | 40,422.00 |
| 10/18/2023 | 104.96 | 107.68 | 104.70 | 105.34 | 105.34 | 6,605,450.04 | 62,706.00 |
| 10/17/2023 | 102.66 | 105.28 | 102.66 | 104.96 | 104.96 | 2,459,107.84 | 23,429.00 |
| 10/16/2023 | 103.01 | 103.71 | 101.53 | 103.45 | 103.45 | 4,936,116.75 | 47,715.00 |
| 10/13/2023 | 101.76 | 102.68 | 100.83 | 102.25 | 102.25 | 3,641,940.50 | 35,618.00 |
| 10/12/2023 | 102.14 | 102.18 | 99.15 | 101.23 | 101.23 | 3,952,727.81 | 39,047.00 |
| 10/11/2023 | 104.83 | 105.27 | 100.58 | 101.88 | 101.88 | 4,985,905.32 | 48,939.00 |
| 10/10/2023 | 106.15 | 106.93 | 104.40 | 104.44 | 104.44 | 5,977,101.20 | 57,230.00 |
| 10/09/2023 | 103.53 | 106.29 | 103.53 | 105.49 | 105.49 | 3,621,471.70 | 34,330.00 |
| 10/06/2023 | 103.49 | 103.49 | 101.27 | 103.13 | 103.13 | 4,962,821.86 | 48,122.00 |
| 10/05/2023 | 104.30 | 105.30 | 103.70 | 103.78 | 103.78 | 4,267,226.04 | 41,118.00 |
| 10/04/2023 | 105.38 | 105.87 | 103.97 | 104.57 | 104.57 | 3,033,993.98 | 29,014.00 |
| 10/03/2023 | 106.01 | 107.21 | 104.73 | 105.65 | 105.65 | 6,794,562.80 | 64,312.00 |
| 10/02/2023 | 107.84 | 108.02 | 105.59 | 106.67 | 106.67 | 205,553.09 | 1,927.00 |
| 09/28/2023 | 109.72 | 111.12 | 109.69 | 110.47 | 110.47 | 3,807,790.43 | 34,469.00 |
| 09/27/2023 | 109.32 | 110.01 | 108.76 | 109.58 | 109.58 | 4,461,549.70 | 40,715.00 |
| 09/26/2023 | 110.02 | 111.01 | 108.61 | 108.91 | 108.91 | 5,186,076.38 | 47,618.00 |
| 09/25/2023 | 110.00 | 111.16 | 109.78 | 110.63 | 110.63 | 2,951,497.77 | 26,679.00 |
| 09/22/2023 | 112.89 | 112.91 | 110.25 | 110.46 | 110.46 | 3,606,298.08 | 32,648.00 |
| 09/21/2023 | 112.54 | 114.21 | 112.28 | 113.25 | 113.25 | 3,522,867.75 | 31,107.00 |
| 09/20/2023 | 113.63 | 114.57 | 112.54 | 112.55 | 112.55 | 2,479,138.85 | 22,027.00 |
| 09/19/2023 | 113.88 | 114.35 | 112.84 | 112.87 | 112.87 | 3,209,684.19 | 28,437.00 |
| 09/18/2023 | 113.26 | 114.19 | 113.11 | 113.93 | 113.93 | 3,542,995.14 | 31,098.00 |
| 09/15/2023 | 115.30 | 114.65 | 0.00 | 112.47 | 112.47 | 5,911,085.79 | 52,557.00 |
| 09/14/2023 | 113.70 | 115.86 | 113.46 | 115.37 | 115.37 | 3,629,309.46 | 31,458.00 |
| 09/13/2023 | 114.39 | 114.62 | 112.16 | 112.26 | 112.26 | 2,074,677.06 | 18,481.00 |
| 09/12/2023 | 114.87 | 115.19 | 114.20 | 114.42 | 114.42 | 2,946,429.42 | 25,751.00 |
| 09/11/2023 | 113.21 | 115.08 | 113.18 | 114.78 | 114.78 | 3,509,972.40 | 30,580.00 |
| 09/08/2023 | 112.68 | 113.55 | 112.06 | 112.39 | 112.39 | 3,571,754.20 | 31,780.00 |
| 09/07/2023 | 110.84 | 112.57 | 110.68 | 112.48 | 112.48 | 5,216,709.92 | 46,379.00 |
| 09/06/2023 | 113.05 | 113.50 | 110.25 | 110.83 | 110.83 | 4,638,567.99 | 41,853.00 |
| 09/05/2023 | 115.00 | 115.08 | 112.97 | 113.23 | 113.23 | 3,194,444.76 | 28,212.00 |
| 09/01/2023 | 115.29 | 115.55 | 114.25 | 114.98 | 114.98 | 3,213,691.00 | 27,950.00 |
| 08/31/2023 | 114.42 | 115.05 | 114.36 | 114.40 | 114.40 | 2,569,996.00 | 22,465.00 |
| 08/30/2023 | 113.75 | 115.11 | 113.75 | 114.51 | 114.51 | 2,917,485.78 | 25,478.00 |
| 08/29/2023 | 113.85 | 114.33 | 113.20 | 113.74 | 113.74 | 3,154,920.12 | 27,738.00 |
| 08/28/2023 | 113.10 | 114.25 | 112.58 | 113.58 | 113.58 | 2,707,855.15 | 23,842.00 |
| 08/25/2023 | 112.74 | 113.52 | 111.71 | 112.66 | 112.66 | 3,346,790.62 | 29,707.00 |
| 08/24/2023 | 112.08 | 112.78 | 111.75 | 112.12 | 112.12 | 3,226,253.00 | 28,775.00 |
| 08/23/2023 | 111.36 | 112.62 | 111.11 | 112.09 | 112.09 | 4,339,564.35 | 38,715.00 |
| 08/22/2023 | 113.47 | 113.66 | 111.34 | 111.34 | 111.34 | 4,882,704.36 | 43,854.00 |
| 08/21/2023 | 112.63 | 113.58 | 112.43 | 112.97 | 112.97 | 3,620,349.59 | 32,047.00 |
| 08/18/2023 | 110.17 | 112.67 | 109.91 | 112.49 | 112.49 | 3,447,368.54 | 30,646.00 |
| 08/17/2023 | 111.27 | 112.48 | 110.76 | 111.10 | 111.10 | 5,283,916.00 | 47,560.00 |
| 08/16/2023 | 111.51 | 112.33 | 111.09 | 111.24 | 111.24 | 4,821,697.80 | 43,345.00 |
| 08/14/2023 | 111.95 | 112.98 | 111.33 | 112.86 | 112.86 | 5,176,888.20 | 45,870.00 |
| 08/11/2023 | 112.13 | 113.73 | 111.85 | 112.15 | 112.15 | 3,416,986.20 | 30,468.00 |
| 08/10/2023 | 112.77 | 113.74 | 111.34 | 111.59 | 111.59 | 2,555,411.00 | 22,900.00 |
| 08/09/2023 | 114.20 | 114.63 | 112.65 | 112.75 | 112.75 | 3,180,113.75 | 28,205.00 |
| 08/08/2023 | 114.50 | 114.67 | 113.11 | 114.13 | 114.13 | 766,953.60 | 6,720.00 |
| 08/07/2023 | 115.00 | 116.58 | 114.85 | 116.01 | 116.01 | 6,689,600.64 | 57,664.00 |
| 08/03/2023 | 112.61 | 115.99 | 112.24 | 114.42 | 114.42 | 795,219.00 | 6,950.00 |
| 08/02/2023 | 108.42 | 115.90 | 0.00 | 112.83 | 112.83 | 3,736,026.96 | 33,112.00 |
| 08/01/2023 | 107.67 | 108.94 | 107.45 | 108.46 | 108.46 | 5,958,792.40 | 54,940.00 |
| 07/31/2023 | 109.88 | 109.88 | 107.70 | 108.53 | 108.53 | 1,108,091.30 | 10,210.00 |
| 07/28/2023 | 109.01 | 109.01 | 107.76 | 108.44 | 108.44 | 2,519,061.20 | 23,230.00 |
| 07/27/2023 | 109.38 | 109.53 | 107.89 | 107.96 | 107.96 | 3,158,045.92 | 29,252.00 |
| 07/26/2023 | 107.22 | 109.25 | 107.22 | 108.72 | 108.72 | 4,024,488.24 | 37,017.00 |
| 07/25/2023 | 106.46 | 108.93 | 106.46 | 107.96 | 107.96 | 271,627.36 | 2,516.00 |
| 07/24/2023 | 105.33 | 106.71 | 105.33 | 106.06 | 106.06 | 3,057,459.60 | 28,829.00 |
| 07/21/2023 | 106.04 | 106.44 | 104.33 | 104.83 | 104.83 | 3,690,783.43 | 35,209.00 |
| 07/20/2023 | 104.94 | 105.98 | 104.53 | 105.50 | 105.50 | 4,314,218.03 | 40,895.00 |
| 07/19/2023 | 103.33 | 104.17 | 102.39 | 103.97 | 103.97 | 4,220,766.12 | 40,596.00 |
| 07/18/2023 | 101.97 | 104.46 | 101.50 | 102.99 | 102.99 | 5,233,951.80 | 50,820.00 |
| 07/17/2023 | 100.64 | 102.11 | 100.32 | 101.68 | 101.68 | 3,936,541.20 | 38,715.00 |
| 07/14/2023 | 100.82 | 101.10 | 98.77 | 99.62 | 99.62 | 1,774,630.68 | 17,814.00 |
| 07/13/2023 | 100.73 | 101.03 | 99.51 | 100.64 | 100.64 | 3,106,756.80 | 30,870.00 |
| 07/12/2023 | 102.91 | 103.04 | 100.47 | 100.62 | 100.62 | 3,134,212.38 | 31,149.00 |
| 07/11/2023 | 101.27 | 102.63 | 101.03 | 102.09 | 102.09 | 3,780,513.81 | 37,033.00 |
| 07/10/2023 | 101.02 | 102.79 | 100.03 | 100.11 | 100.11 | 671,637.99 | 6,709.00 |
| 07/07/2023 | 98.21 | 101.76 | 98.19 | 100.87 | 100.87 | 2,763,838.00 | 27,400.00 |
| 07/06/2023 | 97.39 | 98.71 | 96.95 | 98.37 | 98.37 | 4,612,569.30 | 46,890.00 |
| 07/05/2023 | 96.50 | 98.59 | 96.17 | 98.50 | 98.50 | 3,495,075.50 | 35,483.00 |
| 07/03/2023 | 94.87 | 97.32 | 94.74 | 97.00 | 97.00 | 2,956,075.00 | 30,475.00 |
| 06/30/2023 | 93.31 | 95.09 | 92.18 | 94.43 | 94.43 | 3,081,062.04 | 32,628.00 |
| 06/29/2023 | 91.82 | 93.81 | 91.41 | 92.74 | 92.74 | 3,050,981.50 | 32,900.00 |
| 06/28/2023 | 91.61 | 91.71 | 89.68 | 91.71 | 91.71 | 4,926,752.91 | 53,721.00 |
| 06/27/2023 | 93.06 | 93.33 | 91.37 | 92.38 | 92.38 | 3,558,108.08 | 38,516.00 |
| 06/26/2023 | 94.24 | 94.48 | 92.63 | 92.89 | 92.89 | 3,633,949.69 | 39,121.00 |
| 06/23/2023 | 92.69 | 94.62 | 92.55 | 94.07 | 94.07 | 3,320,671.00 | 35,300.00 |
| 06/22/2023 | 92.57 | 93.76 | 91.22 | 93.18 | 93.18 | 3,373,395.54 | 36,203.00 |
| 06/21/2023 | 92.94 | 93.28 | 91.74 | 91.81 | 91.81 | 546,544.93 | 5,953.00 |
| 06/20/2023 | 96.50 | 96.50 | 92.66 | 93.46 | 93.46 | 4,866,275.28 | 52,068.00 |
| 06/16/2023 | 95.13 | 97.21 | 93.90 | 96.45 | 96.45 | 1,472,598.60 | 15,268.00 |
| 06/15/2023 | 95.41 | 95.87 | 94.07 | 94.13 | 94.13 | 4,873,580.75 | 51,775.00 |
| 06/14/2023 | 97.13 | 98.91 | 95.16 | 95.30 | 95.30 | 465,731.10 | 4,887.00 |
| 06/13/2023 | 93.50 | 96.52 | 91.92 | 96.05 | 96.05 | 1,579,254.10 | 16,442.00 |
| 06/12/2023 | 93.59 | 94.67 | 93.00 | 93.73 | 93.73 | 5,212,512.76 | 55,612.00 |
| 06/09/2023 | 90.70 | 93.71 | 90.56 | 93.69 | 93.69 | 3,530,426.58 | 37,682.00 |
| 06/08/2023 | 93.83 | 96.48 | 89.39 | 91.13 | 91.13 | 5,678,492.56 | 62,312.00 |
| 06/07/2023 | 92.70 | 95.51 | 91.90 | 94.31 | 94.31 | 448,043.06 | 4,751.00 |
| 06/06/2023 | 90.98 | 92.69 | 90.98 | 92.39 | 92.39 | 1,820,360.17 | 19,703.00 |
| 06/05/2023 | 92.39 | 93.00 | 91.43 | 91.70 | 91.70 | 3,581,893.70 | 39,061.00 |
| 06/02/2023 | 91.91 | 93.01 | 91.17 | 92.33 | 92.33 | 3,603,639.90 | 39,030.00 |
| 06/01/2023 | 92.78 | 92.78 | 90.83 | 91.02 | 91.02 | 5,843,848.08 | 64,204.00 |
| 05/31/2023 | 92.87 | 93.41 | 91.71 | 92.81 | 92.81 | 3,647,618.62 | 39,302.00 |
| 05/30/2023 | 93.87 | 94.36 | 91.89 | 93.98 | 93.98 | 3,830,154.90 | 40,755.00 |
| 05/26/2023 | 93.89 | 95.22 | 92.56 | 94.35 | 94.35 | 804,994.20 | 8,532.00 |
| 05/25/2023 | 89.79 | 99.61 | 88.92 | 93.60 | 93.60 | 5,978,887.20 | 63,877.00 |
| 05/24/2023 | 91.68 | 92.17 | 89.58 | 90.47 | 90.47 | 3,635,175.07 | 40,181.00 |
| 05/23/2023 | 90.58 | 92.85 | 90.18 | 91.86 | 91.86 | 2,445,772.50 | 26,625.00 |
| 05/22/2023 | 90.86 | 91.49 | 89.12 | 90.48 | 90.48 | 2,581,846.80 | 28,535.00 |
| 05/19/2023 | 89.27 | 90.75 | 88.65 | 90.44 | 90.44 | 3,189,728.36 | 35,269.00 |
| 05/18/2023 | 88.87 | 89.26 | 87.90 | 88.81 | 88.81 | 2,344,672.81 | 26,401.00 |
| 05/17/2023 | 89.67 | 89.90 | 88.53 | 89.69 | 89.69 | 2,641,191.12 | 29,448.00 |
| 05/16/2023 | 91.45 | 91.84 | 89.05 | 89.05 | 89.05 | 2,518,690.20 | 28,284.00 |
| 05/15/2023 | 90.81 | 92.22 | 90.73 | 92.01 | 92.01 | 4,168,329.03 | 45,303.00 |
| 05/12/2023 | 90.05 | 90.73 | 89.69 | 90.32 | 90.32 | 2,116,197.60 | 23,430.00 |
| 05/11/2023 | 89.95 | 90.31 | 89.04 | 89.98 | 89.98 | 4,044,601.00 | 44,950.00 |
| 05/10/2023 | 90.00 | 90.85 | 89.41 | 89.61 | 89.61 | 4,787,414.25 | 53,425.00 |
| 05/09/2023 | 89.80 | 89.80 | 87.98 | 89.34 | 89.34 | 2,683,594.92 | 30,038.00 |