Cotizacion histórica de BA
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/16/2025 | 9,910.00 | 10,050.00 | 9,850.00 | 10,050.00 | 10,050.00 | 44,325,965.00 | 4,443.00 |
| 05/15/2025 | 9,930.00 | 10,075.00 | 9,930.00 | 9,980.00 | 9,980.00 | 47,243,555.00 | 4,724.00 |
| 05/14/2025 | 9,830.00 | 10,075.00 | 9,820.00 | 9,830.00 | 9,830.00 | 89,140,240.00 | 8,989.00 |
| 05/13/2025 | 9,550.00 | 9,890.00 | 9,550.00 | 9,790.00 | 9,790.00 | 243,729,090.00 | 24,914.00 |
| 05/12/2025 | 9,430.00 | 9,590.00 | 9,310.00 | 9,570.00 | 9,570.00 | 57,435,180.00 | 6,066.00 |
| 05/09/2025 | 9,300.00 | 9,450.00 | 9,140.00 | 9,340.00 | 9,340.00 | 39,689,770.00 | 4,280.00 |
| 05/08/2025 | 9,070.00 | 9,340.00 | 8,920.00 | 9,210.00 | 9,210.00 | 42,740,210.00 | 4,626.00 |
| 05/07/2025 | 9,220.00 | 9,220.00 | 8,910.00 | 9,060.00 | 9,060.00 | 22,228,010.00 | 2,459.00 |
| 05/06/2025 | 9,370.00 | 9,450.00 | 9,230.00 | 9,360.00 | 9,360.00 | 67,488,390.00 | 7,216.00 |
| 05/05/2025 | 9,190.00 | 9,450.00 | 9,190.00 | 9,440.00 | 9,440.00 | 58,940,030.00 | 6,315.00 |
| 04/30/2025 | 8,860.00 | 9,100.00 | 8,840.00 | 9,080.00 | 9,080.00 | 24,951,840.00 | 2,766.00 |
| 04/29/2025 | 9,130.00 | 9,190.00 | 8,980.00 | 8,990.00 | 8,990.00 | 45,276,680.00 | 5,005.00 |
| 04/28/2025 | 9,020.00 | 9,100.00 | 8,890.00 | 9,050.00 | 9,050.00 | 60,045,680.00 | 6,699.00 |
| 04/25/2025 | 8,980.00 | 9,000.00 | 8,760.00 | 8,910.00 | 8,910.00 | 19,635,250.00 | 2,226.00 |
| 04/24/2025 | 8,520.00 | 8,870.00 | 8,470.00 | 8,830.00 | 8,830.00 | 85,707,880.00 | 9,708.00 |
| 04/23/2025 | 8,200.00 | 8,640.00 | 8,200.00 | 8,500.00 | 8,500.00 | 51,620,830.00 | 6,148.00 |
| 04/22/2025 | 7,500.00 | 7,820.00 | 7,380.00 | 7,820.00 | 7,820.00 | 18,310,160.00 | 16.00 |
| 04/21/2025 | 7,310.00 | 7,480.00 | 7,190.00 | 7,480.00 | 7,480.00 | 35,978,470.00 | 4,980.00 |
| 04/16/2025 | 7,970.00 | 7,970.00 | 7,570.00 | 7,670.00 | 7,670.00 | 39,085,880.00 | 5,032.00 |
| 04/15/2025 | 8,200.00 | 8,250.00 | 7,970.00 | 8,090.00 | 8,090.00 | 67,228,540.00 | 8,226.00 |
| 04/14/2025 | 8,680.00 | 8,680.00 | 8,000.00 | 8,350.00 | 8,350.00 | 18,087,640.00 | 2,213.00 |
| 04/11/2025 | 8,790.00 | 8,880.00 | 8,430.00 | 8,680.00 | 8,680.00 | 19,313,170.00 | 2,204.00 |
| 04/10/2025 | 8,650.00 | 8,880.00 | 8,490.00 | 8,790.00 | 8,790.00 | 14,234,150.00 | 1,628.00 |
| 04/09/2025 | 8,270.00 | 9,000.00 | 8,050.00 | 8,710.00 | 8,710.00 | 205,762,420.00 | 23,709.00 |
| 04/08/2025 | 8,200.00 | 8,410.00 | 7,850.00 | 7,880.00 | 7,880.00 | 83,434,060.00 | 10,042.00 |
| 04/07/2025 | 7,450.00 | 8,070.00 | 7,350.00 | 7,860.00 | 7,860.00 | 41,925,960.00 | 5,384.00 |
| 04/04/2025 | 8,280.00 | 8,280.00 | 7,400.00 | 7,640.00 | 7,640.00 | 157,508,980.00 | 20,543.00 |
| 04/03/2025 | 8,690.00 | 8,690.00 | 8,300.00 | 8,300.00 | 8,300.00 | 145,642,390.00 | 17,042.00 |
| 04/01/2025 | 9,240.00 | 9,350.00 | 9,080.00 | 9,160.00 | 9,160.00 | 27,697,160.00 | 3,006.00 |
| 03/31/2025 | 9,290.00 | 9,470.00 | 9,290.00 | 9,330.00 | 9,330.00 | 19,333,140.00 | 2,061.00 |
| 03/28/2025 | 9,520.00 | 9,560.00 | 9,340.00 | 9,450.00 | 9,450.00 | 124,784,940.00 | 13,247.00 |
| 03/27/2025 | 9,610.00 | 9,780.00 | 9,610.00 | 9,650.00 | 9,650.00 | 11,594,810.00 | 1,194.00 |
| 03/26/2025 | 9,810.00 | 9,880.00 | 9,590.00 | 9,600.00 | 9,600.00 | 79,676,810.00 | 8,221.00 |
| 03/25/2025 | 9,710.00 | 9,900.00 | 9,670.00 | 9,840.00 | 9,840.00 | 70,152,590.00 | 7,140.00 |
| 03/21/2025 | 9,390.00 | 9,900.00 | 9,310.00 | 9,590.00 | 9,590.00 | 456,033,730.00 | 46,832.00 |
| 03/20/2025 | 9,290.00 | 9,290.00 | 9,090.00 | 9,280.00 | 9,280.00 | 30,372,740.00 | 3,300.00 |
| 03/19/2025 | 9,180.00 | 9,480.00 | 9,120.00 | 9,310.00 | 9,310.00 | 98,037,850.00 | 10,581.00 |
| 03/18/2025 | 8,430.00 | 8,770.00 | 8,430.00 | 8,710.00 | 8,710.00 | 16,685,870.00 | 1,938.00 |
| 03/17/2025 | 8,360.00 | 8,510.00 | 8,310.00 | 8,490.00 | 8,490.00 | 13,412,230.00 | 1,599.00 |
| 03/14/2025 | 8,270.00 | 8,400.00 | 8,220.00 | 8,370.00 | 8,370.00 | 12,947,810.00 | 1,560.00 |
| 03/13/2025 | 8,120.00 | 8,230.00 | 8,100.00 | 8,210.00 | 8,210.00 | 12,586,370.00 | 1,541.00 |
| 03/12/2025 | 7,900.00 | 8,190.00 | 7,850.00 | 8,190.00 | 8,190.00 | 23,203,480.00 | 2,908.00 |
| 03/11/2025 | 7,580.00 | 7,920.00 | 7,450.00 | 7,900.00 | 7,900.00 | 100,876,650.00 | 13,045.00 |
| 03/10/2025 | 7,640.00 | 7,680.00 | 7,500.00 | 7,560.00 | 7,560.00 | 70,922,580.00 | 9,357.00 |
| 03/07/2025 | 8,120.00 | 8,190.00 | 7,600.00 | 7,770.00 | 7,770.00 | 103,728,560.00 | 13,331.00 |
| 03/06/2025 | 8,380.00 | 8,380.00 | 8,170.00 | 8,190.00 | 8,190.00 | 47,488,000.00 | 5,754.00 |
| 03/05/2025 | 8,080.00 | 8,410.00 | 8,070.00 | 8,410.00 | 8,410.00 | 153,994,520.00 | 18,609.00 |
| 02/28/2025 | 8,800.00 | 9,000.00 | 8,790.00 | 8,930.00 | 8,930.00 | 116,771,800.00 | 13,054.00 |
| 02/27/2025 | 8,830.00 | 8,960.00 | 8,770.00 | 8,840.00 | 8,840.00 | 24,141,200.00 | 2,716.00 |
| 02/26/2025 | 9,000.00 | 9,080.00 | 8,700.00 | 8,770.00 | 8,770.00 | 22,743,970.00 | 2,567.00 |
| 02/25/2025 | 9,190.00 | 9,190.00 | 8,930.00 | 8,990.00 | 8,990.00 | 112,905,240.00 | 12,558.00 |
| 02/24/2025 | 8,960.00 | 9,270.00 | 8,910.00 | 9,210.00 | 9,210.00 | 23,996,990.00 | 2,624.00 |
| 02/21/2025 | 9,220.00 | 9,220.00 | 8,840.00 | 8,960.00 | 8,960.00 | 35,750,490.00 | 3,945.00 |
| 02/20/2025 | 9,330.00 | 9,430.00 | 9,120.00 | 9,180.00 | 9,180.00 | 46,107,400.00 | 4,996.00 |
| 02/19/2025 | 9,350.00 | 9,450.00 | 9,250.00 | 9,380.00 | 9,380.00 | 30,386,430.00 | 3,235.00 |
| 02/18/2025 | 9,320.00 | 9,540.00 | 9,300.00 | 9,350.00 | 9,350.00 | 674,469,770.00 | 72,034.00 |
| 02/17/2025 | 9,490.00 | 9,490.00 | 8,830.00 | 9,100.00 | 9,100.00 | 51,344,200.00 | 5,646.00 |
| 02/14/2025 | 9,300.00 | 9,360.00 | 9,130.00 | 9,160.00 | 9,160.00 | 201,479,840.00 | 22,011.00 |
| 02/13/2025 | 9,190.00 | 9,340.00 | 9,190.00 | 9,300.00 | 9,300.00 | 64,890,740.00 | 7,007.00 |
| 02/12/2025 | 8,900.00 | 9,180.00 | 8,810.00 | 9,150.00 | 9,150.00 | 95,628,370.00 | 10,680.00 |
| 02/11/2025 | 9,010.00 | 9,040.00 | 8,860.00 | 9,020.00 | 9,020.00 | 115,183,870.00 | 12,852.00 |
| 02/10/2025 | 9,150.00 | 9,200.00 | 8,940.00 | 9,000.00 | 9,000.00 | 31,695,130.00 | 3,509.00 |
| 02/07/2025 | 9,270.00 | 9,280.00 | 9,070.00 | 9,140.00 | 9,140.00 | 21,281,010.00 | 2,321.00 |
| 02/06/2025 | 9,000.00 | 9,280.00 | 9,000.00 | 9,110.00 | 9,110.00 | 26,077,250.00 | 2,839.00 |
| 02/05/2025 | 8,760.00 | 9,090.00 | 8,680.00 | 9,050.00 | 9,050.00 | 220,703,310.00 | 24,381.00 |
| 02/04/2025 | 8,670.00 | 8,800.00 | 8,650.00 | 8,720.00 | 8,720.00 | 105,768,720.00 | 12,145.00 |
| 02/03/2025 | 8,650.00 | 8,830.00 | 8,480.00 | 8,750.00 | 8,750.00 | 12,504,370.00 | 1,436.00 |
| 01/31/2025 | 8,800.00 | 8,970.00 | 8,700.00 | 8,650.00 | 8,650.00 | 28,678,230.00 | 3,270.00 |
| 01/30/2025 | 8,500.00 | 8,790.00 | 8,490.00 | 8,740.00 | 8,740.00 | 16,329,130.00 | 1,882.00 |
| 01/29/2025 | 8,710.00 | 8,910.00 | 8,370.00 | 8,590.00 | 8,590.00 | 62,958,990.00 | 7,343.00 |
| 01/28/2025 | 8,500.00 | 9,230.00 | 8,440.00 | 8,710.00 | 8,710.00 | 304,264,880.00 | 33,956.00 |
| 01/27/2025 | 8,500.00 | 8,720.00 | 8,450.00 | 8,550.00 | 8,550.00 | 61,845,810.00 | 7,240.00 |
| 01/24/2025 | 8,760.00 | 8,790.00 | 8,360.00 | 8,570.00 | 8,570.00 | 22,760,220.00 | 2,641.00 |
| 01/23/2025 | 8,670.00 | 8,840.00 | 8,630.00 | 8,830.00 | 8,830.00 | 35,550,360.00 | 4,053.00 |
| 01/22/2025 | 9,000.00 | 9,000.00 | 8,600.00 | 8,670.00 | 8,670.00 | 27,464,650.00 | 3,166.00 |
| 01/21/2025 | 8,600.00 | 8,780.00 | 8,490.00 | 8,680.00 | 8,680.00 | 673,108,230.00 | 76,952.00 |
| 01/20/2025 | 8,190.00 | 8,930.00 | 8,000.00 | 8,330.00 | 8,330.00 | 3,627,630.00 | 428.00 |
| 01/17/2025 | 8,350.00 | 8,530.00 | 8,350.00 | 8,400.00 | 8,400.00 | 26,043,820.00 | 3,079.00 |
| 01/16/2025 | 8,240.00 | 8,480.00 | 8,200.00 | 8,350.00 | 8,350.00 | 22,694,650.00 | 2,710.00 |
| 01/15/2025 | 8,310.00 | 8,450.00 | 8,220.00 | 8,240.00 | 8,240.00 | 39,377,990.00 | 4,750.00 |
| 01/14/2025 | 8,430.00 | 8,510.00 | 8,170.00 | 8,260.00 | 8,260.00 | 28,949,420.00 | 3,488.00 |
| 01/13/2025 | 8,900.00 | 8,900.00 | 8,370.00 | 8,430.00 | 8,430.00 | 91,758,430.00 | 10,853.00 |
| 01/10/2025 | 8,500.00 | 8,640.00 | 8,320.00 | 8,570.00 | 8,570.00 | 236,012,270.00 | 27,608.00 |
| 01/09/2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | 46,784,210.00 | 5,603.00 |
| 01/08/2025 | 8,600.00 | 8,610.00 | 8,410.00 | 8,560.00 | 8,560.00 | 59,320,410.00 | 6,978.00 |
| 01/07/2025 | 8,700.00 | 8,700.00 | 8,390.00 | 8,550.00 | 8,550.00 | 109,358,030.00 | 12,798.00 |
| 01/06/2025 | 8,400.00 | 8,550.00 | 8,340.00 | 8,450.00 | 8,450.00 | 80,704,180.00 | 9,577.00 |
| 01/03/2025 | 8,390.00 | 8,520.00 | 8,350.00 | 8,360.00 | 8,360.00 | 33,159,300.00 | 3,943.00 |
| 01/02/2025 | 8,800.00 | 8,900.00 | 8,300.00 | 8,370.00 | 8,370.00 | 435,820,380.00 | 50,989.00 |
| 12/30/2024 | 8,600.00 | 8,800.00 | 8,400.00 | 8,740.00 | 8,740.00 | 231,671,680.00 | 26,671.00 |
| 12/27/2024 | 8,970.00 | 9,200.00 | 8,830.00 | 8,870.00 | 8,870.00 | 261,194,180.00 | 29,311.00 |
| 12/26/2024 | 8,750.00 | 9,010.00 | 8,500.00 | 8,970.00 | 8,970.00 | 148,007,790.00 | 16,662.00 |
| 12/24/2024 | 8,650.00 | 8,880.00 | 8,650.00 | 8,740.00 | 8,740.00 | 36,228,800.00 | 4,129.00 |
| 12/23/2024 | 8,800.00 | 8,800.00 | 8,480.00 | 8,640.00 | 8,640.00 | 89,056,610.00 | 10,362.00 |
| 12/20/2024 | 8,500.00 | 8,770.00 | 8,410.00 | 8,710.00 | 8,710.00 | 83,331,670.00 | 9,643.00 |
| 12/19/2024 | 8,400.00 | 8,620.00 | 8,400.00 | 8,510.00 | 8,510.00 | 160,315,740.00 | 18,828.00 |
| 12/18/2024 | 8,400.00 | 8,770.00 | 8,400.00 | 8,420.00 | 8,420.00 | 219,104,770.00 | 25,262.00 |
| 12/17/2024 | 8,110.00 | 8,330.00 | 8,040.00 | 8,280.00 | 8,280.00 | 167,717,180.00 | 20,281.00 |
| 12/16/2024 | 7,700.00 | 8,120.00 | 7,620.00 | 8,110.00 | 8,110.00 | 262,972,800.00 | 33,244.00 |
| 12/13/2024 | 7,600.00 | 7,710.00 | 7,500.00 | 7,680.00 | 7,680.00 | 105,329,930.00 | 13,783.00 |
| 12/12/2024 | 7,470.00 | 7,570.00 | 7,430.00 | 7,520.00 | 7,520.00 | 97,438,640.00 | 13,004.00 |
| 12/11/2024 | 7,480.00 | 7,600.00 | 7,330.00 | 7,370.00 | 7,370.00 | 78,946,610.00 | 10,631.00 |
| 12/10/2024 | 7,040.00 | 7,490.00 | 7,040.00 | 7,450.00 | 7,450.00 | 65,186,760.00 | 8,881.00 |
| 12/09/2024 | 6,950.00 | 7,170.00 | 6,840.00 | 7,030.00 | 7,030.00 | 79,205,260.00 | 11,212.00 |
| 12/06/2024 | 7,250.00 | 7,250.00 | 6,840.00 | 6,870.00 | 6,870.00 | 44,633,080.00 | 6,406.00 |
| 12/05/2024 | 7,370.00 | 7,370.00 | 7,050.00 | 7,070.00 | 7,070.00 | 34,979,370.00 | 4,841.00 |
| 12/04/2024 | 7,020.00 | 7,390.00 | 7,020.00 | 7,310.00 | 7,310.00 | 64,580,740.00 | 8,815.00 |
| 12/03/2024 | 7,280.00 | 7,280.00 | 7,060.00 | 7,180.00 | 7,180.00 | 33,245,870.00 | 4,659.00 |
| 12/02/2024 | 7,390.00 | 7,390.00 | 7,110.00 | 7,210.00 | 7,210.00 | 23,816,930.00 | 3,300.00 |
| 11/29/2024 | 7,130.00 | 7,290.00 | 7,040.00 | 7,260.00 | 7,260.00 | 89,400,270.00 | 12,460.00 |
| 11/28/2024 | 7,000.00 | 7,310.00 | 6,910.00 | 7,130.00 | 7,130.00 | 9,791,880.00 | 1,369.00 |
| 11/27/2024 | 7,000.00 | 7,020.00 | 6,910.00 | 7,020.00 | 7,020.00 | 12,043,900.00 | 1,727.00 |
| 11/26/2024 | 7,030.00 | 7,050.00 | 6,880.00 | 6,970.00 | 6,970.00 | 49,306,280.00 | 7,054.00 |
| 11/25/2024 | 6,880.00 | 7,060.00 | 6,720.00 | 7,070.00 | 7,070.00 | 88,951,360.00 | 12,720.00 |
| 11/22/2024 | 6,700.00 | 6,950.00 | 6,700.00 | 6,890.00 | 6,890.00 | 100,980,900.00 | 14,773.00 |
| 11/21/2024 | 6,800.00 | 6,810.00 | 6,530.00 | 6,630.00 | 6,630.00 | 41,360,260.00 | 6,235.00 |
| 11/20/2024 | 6,720.00 | 6,820.00 | 6,680.00 | 6,740.00 | 6,740.00 | 34,014,900.00 | 5,041.00 |
| 11/19/2024 | 6,760.00 | 6,850.00 | 6,650.00 | 6,720.00 | 6,720.00 | 109,925,860.00 | 16,293.00 |
| 11/15/2024 | 6,660.00 | 6,710.00 | 6,530.00 | 6,610.00 | 6,610.00 | 73,705,340.00 | 11,140.00 |
| 11/14/2024 | 6,820.00 | 6,830.00 | 6,550.00 | 6,670.00 | 6,670.00 | 138,232,840.00 | 20,610.00 |
| 11/13/2024 | 7,080.00 | 7,090.00 | 6,690.00 | 6,710.00 | 6,710.00 | 143,007,310.00 | 20,903.00 |
| 11/12/2024 | 7,190.00 | 7,220.00 | 6,950.00 | 7,080.00 | 7,080.00 | 44,254,630.00 | 6,281.00 |
| 11/11/2024 | 7,370.00 | 7,380.00 | 7,140.00 | 7,190.00 | 7,190.00 | 32,345,610.00 | 4,485.00 |
| 11/08/2024 | 7,050.00 | 7,390.00 | 7,050.00 | 7,330.00 | 7,330.00 | 216,774,800.00 | 29,687.00 |
| 11/07/2024 | 7,230.00 | 7,400.00 | 7,200.00 | 7,350.00 | 7,350.00 | 106,832,190.00 | 14,588.00 |
| 11/06/2024 | 7,770.00 | 7,770.00 | 7,060.00 | 7,260.00 | 7,260.00 | 46,791,220.00 | 6,463.00 |
| 11/05/2024 | 7,700.00 | 7,820.00 | 7,470.00 | 7,520.00 | 7,520.00 | 176,421,230.00 | 23,474.00 |
| 11/04/2024 | 7,600.00 | 7,730.00 | 7,550.00 | 7,700.00 | 7,700.00 | 49,036,360.00 | 6,396.00 |
| 11/01/2024 | 7,370.00 | 7,600.00 | 7,370.00 | 7,600.00 | 7,600.00 | 76,498,840.00 | 10,158.00 |
| 10/31/2024 | 7,370.00 | 7,370.00 | 7,100.00 | 7,190.00 | 7,190.00 | 98,706,130.00 | 13,708.00 |
| 10/30/2024 | 7,500.00 | 7,550.00 | 7,410.00 | 7,390.00 | 7,390.00 | 35,335,220.00 | 4,713.00 |
| 10/29/2024 | 7,400.00 | 7,480.00 | 7,300.00 | 7,380.00 | 7,380.00 | 30,064,010.00 | 4,062.00 |
| 10/28/2024 | 7,350.00 | 7,510.00 | 7,280.00 | 7,290.00 | 7,290.00 | 54,873,360.00 | 7,389.00 |
| 10/25/2024 | 7,740.00 | 7,740.00 | 7,500.00 | 7,540.00 | 7,540.00 | 86,869,750.00 | 11,401.00 |
| 10/24/2024 | 7,570.00 | 7,690.00 | 7,520.00 | 7,600.00 | 7,600.00 | 30,576,950.00 | 4,022.00 |
| 10/23/2024 | 7,940.00 | 8,100.00 | 7,630.00 | 7,750.00 | 7,750.00 | 194,844,170.00 | 25,086.00 |
| 10/22/2024 | 8,040.00 | 8,040.00 | 7,870.00 | 7,960.00 | 7,960.00 | 200,126,780.00 | 25,170.00 |
| 10/21/2024 | 7,990.00 | 8,080.00 | 7,890.00 | 7,990.00 | 7,990.00 | 109,480,610.00 | 13,675.00 |
| 10/18/2024 | 7,890.00 | 7,890.00 | 7,650.00 | 7,740.00 | 7,740.00 | 27,514,780.00 | 3,574.00 |
| 10/17/2024 | 7,710.00 | 7,830.00 | 7,690.00 | 7,720.00 | 7,720.00 | 22,586,580.00 | 2,909.00 |
| 10/16/2024 | 7,550.00 | 7,690.00 | 7,440.00 | 7,690.00 | 7,690.00 | 208,256,960.00 | 27,428.00 |
| 10/15/2024 | 7,420.00 | 7,540.00 | 7,300.00 | 7,500.00 | 7,500.00 | 69,281,390.00 | 9,299.00 |
| 10/14/2024 | 7,200.00 | 7,390.00 | 7,130.00 | 7,360.00 | 7,360.00 | 18,475,120.00 | 2,526.00 |
| 10/10/2024 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 140,914,220.00 | 19,249.00 |
| 10/09/2024 | 7,790.00 | 7,790.00 | 7,420.00 | 7,450.00 | 7,450.00 | 112,328,190.00 | 14,930.00 |
| 10/08/2024 | 7,880.00 | 7,910.00 | 7,800.00 | 7,830.00 | 7,830.00 | 17,388,160.00 | 2,214.00 |
| 10/07/2024 | 8,000.00 | 8,100.00 | 7,870.00 | 7,890.00 | 7,890.00 | 61,332,900.00 | 7,690.00 |
| 10/04/2024 | 7,800.00 | 7,920.00 | 7,700.00 | 7,920.00 | 7,920.00 | 21,933,340.00 | 2,810.00 |
| 10/03/2024 | 7,860.00 | 7,860.00 | 7,700.00 | 7,730.00 | 7,730.00 | 36,854,820.00 | 4,757.00 |
| 10/02/2024 | 8,030.00 | 8,030.00 | 7,880.00 | 7,870.00 | 7,870.00 | 97,904,590.00 | 12,335.00 |
| 10/01/2024 | 7,800.00 | 8,080.00 | 7,790.00 | 8,030.00 | 8,030.00 | 177,252,910.00 | 22,257.00 |
| 09/30/2024 | 8,000.00 | 8,050.00 | 7,720.00 | 7,870.00 | 7,870.00 | 143,855,450.00 | 18,380.00 |
| 09/27/2024 | 8,060.00 | 8,090.00 | 7,970.00 | 8,020.00 | 8,020.00 | 160,338,570.00 | 19,981.00 |
| 09/26/2024 | 7,800.00 | 8,070.00 | 7,780.00 | 7,920.00 | 7,920.00 | 87,223,960.00 | 10,981.00 |
| 09/25/2024 | 7,950.00 | 8,000.00 | 7,770.00 | 7,800.00 | 7,800.00 | 30,557,110.00 | 3,903.00 |
| 09/24/2024 | 8,010.00 | 8,010.00 | 7,860.00 | 7,960.00 | 7,960.00 | 315,420,280.00 | 39,882.00 |
| 09/23/2024 | 7,830.00 | 8,100.00 | 7,800.00 | 8,010.00 | 8,010.00 | 311,291,200.00 | 39,098.00 |
| 09/20/2024 | 7,880.00 | 7,880.00 | 7,750.00 | 7,830.00 | 7,830.00 | 27,804,760.00 | 3,562.00 |
| 09/19/2024 | 8,020.00 | 8,020.00 | 7,830.00 | 7,850.00 | 7,850.00 | 37,275,020.00 | 4,713.00 |
| 09/18/2024 | 8,120.00 | 8,200.00 | 8,000.00 | 7,990.00 | 7,990.00 | 113,845,120.00 | 14,010.00 |
| 09/17/2024 | 7,980.00 | 8,230.00 | 7,980.00 | 8,110.00 | 8,110.00 | 167,152,430.00 | 20,516.00 |
| 09/16/2024 | 8,190.00 | 8,190.00 | 7,950.00 | 8,100.00 | 8,100.00 | 46,204,030.00 | 5,738.00 |
| 09/13/2024 | 8,260.00 | 8,490.00 | 8,140.00 | 8,190.00 | 8,190.00 | 53,095,830.00 | 6,460.00 |
| 09/12/2024 | 8,250.00 | 8,550.00 | 8,250.00 | 8,550.00 | 8,550.00 | 23,130,020.00 | 2,734.00 |
| 09/11/2024 | 8,210.00 | 8,450.00 | 8,110.00 | 8,370.00 | 8,370.00 | 51,986,100.00 | 6,264.00 |
| 09/10/2024 | 8,470.00 | 8,470.00 | 8,170.00 | 8,300.00 | 8,300.00 | 68,568,870.00 | 8,345.00 |
| 09/09/2024 | 8,700.00 | 8,700.00 | 8,370.00 | 8,420.00 | 8,420.00 | 19,193,150.00 | 2,263.00 |
| 09/06/2024 | 8,570.00 | 8,570.00 | 8,200.00 | 8,270.00 | 8,270.00 | 16,534,280.00 | 1,981.00 |
| 09/05/2024 | 8,870.00 | 8,870.00 | 8,510.00 | 8,570.00 | 8,570.00 | 13,966,500.00 | 1,611.00 |
| 09/04/2024 | 8,890.00 | 9,080.00 | 8,810.00 | 8,850.00 | 8,850.00 | 18,149,390.00 | 2,034.00 |
| 09/03/2024 | 8,850.00 | 8,850.00 | 8,600.00 | 8,780.00 | 8,780.00 | 66,204,990.00 | 7,616.00 |
| 09/02/2024 | 9,590.00 | 9,590.00 | 9,200.00 | 9,270.00 | 9,270.00 | 5,268,160.00 | 563.00 |
| 08/30/2024 | 9,240.00 | 9,410.00 | 9,180.00 | 9,410.00 | 9,410.00 | 15,236,820.00 | 1,642.00 |
| 08/29/2024 | 9,400.00 | 9,400.00 | 9,190.00 | 9,290.00 | 9,290.00 | 15,257,230.00 | 1,639.00 |
| 08/28/2024 | 9,350.00 | 9,400.00 | 9,150.00 | 9,190.00 | 9,190.00 | 77,123,990.00 | 8,355.00 |
| 08/27/2024 | 9,220.00 | 9,360.00 | 9,220.00 | 9,320.00 | 9,320.00 | 103,295,030.00 | 11,085.00 |
| 08/26/2024 | 9,290.00 | 9,410.00 | 9,240.00 | 9,360.00 | 9,360.00 | 204,818,820.00 | 21,895.00 |
| 08/23/2024 | 9,290.00 | 9,520.00 | 9,290.00 | 9,420.00 | 9,420.00 | 12,223,640.00 | 1,302.00 |
| 08/22/2024 | 9,430.00 | 9,430.00 | 9,250.00 | 9,290.00 | 9,290.00 | 29,183,780.00 | 3,131.00 |
| 08/21/2024 | 9,320.00 | 9,370.00 | 9,200.00 | 9,350.00 | 9,350.00 | 10,761,250.00 | 1,159.00 |
| 08/20/2024 | 9,400.00 | 9,400.00 | 9,120.00 | 9,250.00 | 9,250.00 | 173,111,690.00 | 18,708.00 |
| 08/19/2024 | 9,630.00 | 9,780.00 | 9,490.00 | 9,610.00 | 9,610.00 | 20,301,090.00 | 2,109.00 |
| 08/16/2024 | 9,360.00 | 9,780.00 | 9,360.00 | 9,680.00 | 9,680.00 | 10,825,410.00 | 1,129.00 |
| 08/15/2024 | 8,950.00 | 9,410.00 | 8,950.00 | 9,360.00 | 9,360.00 | 26,745,150.00 | 2,913.00 |
| 08/14/2024 | 8,880.00 | 8,950.00 | 8,790.00 | 8,890.00 | 8,890.00 | 31,078,340.00 | 3,514.00 |
| 08/13/2024 | 8,760.00 | 8,920.00 | 8,630.00 | 8,910.00 | 8,910.00 | 69,628,020.00 | 7,876.00 |
| 08/12/2024 | 9,010.00 | 9,010.00 | 8,730.00 | 8,750.00 | 8,750.00 | 8,294,760.00 | 939.00 |
| 08/09/2024 | 9,310.00 | 9,310.00 | 9,000.00 | 9,040.00 | 9,040.00 | 13,760,160.00 | 1,518.00 |
| 08/08/2024 | 9,200.00 | 9,260.00 | 9,130.00 | 9,230.00 | 9,230.00 | 6,858,980.00 | 745.00 |
| 08/07/2024 | 9,220.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 11,596,100.00 | 1,271.00 |
| 08/06/2024 | 9,400.00 | 9,400.00 | 9,050.00 | 9,210.00 | 9,210.00 | 23,381,970.00 | 2,546.00 |
| 08/05/2024 | 9,000.00 | 9,350.00 | 9,000.00 | 9,290.00 | 9,290.00 | 28,577,220.00 | 3,090.00 |
| 08/02/2024 | 9,190.00 | 9,370.00 | 9,020.00 | 9,370.00 | 9,370.00 | 53,686,180.00 | 5,828.00 |
| 08/01/2024 | 9,980.00 | 10,000.00 | 9,600.00 | 9,700.00 | 9,700.00 | 48,151,810.00 | 4,928.00 |
| 07/31/2024 | 9,780.00 | 10,500.00 | 9,680.00 | 10,275.00 | 10,275.00 | 52,679,705.00 | 5,233.00 |
| 07/30/2024 | 9,970.00 | 10,075.00 | 9,790.00 | 9,870.00 | 9,870.00 | 28,275,860.00 | 2,854.00 |
| 07/29/2024 | 10,175.00 | 10,225.00 | 9,950.00 | 10,025.00 | 10,025.00 | 6,527,920.00 | 650.00 |
| 07/26/2024 | 10,325.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | 10,102,025.00 | 982.00 |
| 07/25/2024 | 10,075.00 | 10,500.00 | 10,075.00 | 10,225.00 | 10,225.00 | 18,755,050.00 | 1,823.00 |
| 07/24/2024 | 10,500.00 | 10,500.00 | 10,025.00 | 10,075.00 | 10,075.00 | 23,318,150.00 | 2,301.00 |
| 07/23/2024 | 9,950.00 | 10,450.00 | 9,950.00 | 10,425.00 | 10,425.00 | 26,059,260.00 | 2,537.00 |
| 07/22/2024 | 10,000.00 | 10,100.00 | 9,800.00 | 9,870.00 | 9,870.00 | 9,578,180.00 | 964.00 |
| 07/19/2024 | 9,830.00 | 10,000.00 | 9,770.00 | 10,000.00 | 10,000.00 | 16,997,120.00 | 1,729.00 |
| 07/18/2024 | 10,100.00 | 10,325.00 | 9,910.00 | 9,930.00 | 9,930.00 | 15,533,690.00 | 1,545.00 |
| 07/17/2024 | 10,100.00 | 10,250.00 | 9,980.00 | 10,050.00 | 10,050.00 | 13,856,880.00 | 1,372.00 |
| 07/16/2024 | 9,580.00 | 10,125.00 | 9,520.00 | 9,960.00 | 9,960.00 | 20,517,165.00 | 2,065.00 |
| 07/15/2024 | 11,000.00 | 11,000.00 | 9,710.00 | 9,790.00 | 9,790.00 | 43,306,345.00 | 4,308.00 |
| 07/12/2024 | 10,650.00 | 10,975.00 | 10,650.00 | 10,900.00 | 10,900.00 | 36,979,050.00 | 3,412.00 |
| 07/11/2024 | 10,800.00 | 10,875.00 | 10,600.00 | 10,775.00 | 10,775.00 | 17,905,150.00 | 1,676.00 |
| 07/10/2024 | 10,650.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 31,146,500.00 | 2,932.00 |
| 07/08/2024 | 11,000.00 | 11,188.50 | 10,559.00 | 10,729.50 | 10,729.50 | 65,321,700.50 | 5,950.00 |
| 07/05/2024 | 10,699.00 | 10,859.00 | 10,639.00 | 10,740.00 | 10,740.00 | 29,423,128.00 | 2,738.00 |
| 07/04/2024 | 10,532.00 | 10,800.00 | 10,301.00 | 10,670.00 | 10,670.00 | 22,141,477.50 | 2,089.00 |
| 07/03/2024 | 11,031.50 | 11,035.50 | 10,016.00 | 10,452.00 | 10,452.00 | 29,121,224.50 | 2,732.00 |
| 07/02/2024 | 11,186.00 | 11,350.00 | 10,917.50 | 11,038.50 | 11,038.50 | 101,745,820.50 | 9,182.00 |
| 07/01/2024 | 10,484.00 | 11,000.00 | 10,484.00 | 10,968.00 | 10,968.00 | 86,028,653.50 | 7,977.00 |
| 06/28/2024 | 10,300.00 | 10,381.00 | 10,140.50 | 10,287.50 | 10,287.50 | 14,148,725.50 | 1,380.00 |
| 06/27/2024 | 9,984.00 | 10,326.50 | 9,984.00 | 10,250.00 | 10,250.00 | 44,728,043.00 | 4,379.00 |
| 06/26/2024 | 9,594.00 | 9,990.00 | 9,568.00 | 9,985.00 | 9,985.00 | 34,893,977.50 | 3,542.00 |
| 06/25/2024 | 9,800.00 | 9,800.00 | 9,453.00 | 9,626.50 | 9,626.50 | 37,515,967.50 | 3,936.00 |
| 06/24/2024 | 9,302.00 | 9,915.00 | 9,302.00 | 9,818.00 | 9,818.00 | 29,683,245.50 | 3,048.00 |
| 06/19/2024 | 9,266.00 | 9,490.00 | 8,900.50 | 9,470.00 | 9,470.00 | 9,685,767.50 | 1,048.00 |
| 06/18/2024 | 9,359.50 | 9,467.00 | 8,300.00 | 9,267.00 | 9,267.00 | 55,421,367.50 | 6,036.00 |
| 06/14/2024 | 9,500.00 | 9,500.00 | 9,284.50 | 9,293.50 | 9,293.50 | 29,261,688.50 | 3,134.00 |
| 06/13/2024 | 9,800.00 | 9,999.00 | 9,000.50 | 9,585.00 | 9,585.00 | 19,906,583.50 | 2,094.00 |
| 06/12/2024 | 10,100.00 | 10,158.00 | 9,791.50 | 9,885.00 | 9,885.00 | 20,436,095.00 | 2,059.00 |
| 06/11/2024 | 10,330.00 | 10,330.00 | 9,917.00 | 10,100.00 | 10,100.00 | 22,113,753.50 | 2,206.00 |
| 06/10/2024 | 10,450.00 | 10,670.00 | 10,244.00 | 10,330.00 | 10,330.00 | 36,020,276.00 | 3,485.00 |
| 06/07/2024 | 10,382.00 | 10,420.00 | 10,226.00 | 10,420.00 | 10,420.00 | 31,178,567.50 | 3,010.00 |
| 06/06/2024 | 10,349.00 | 10,600.00 | 10,163.00 | 10,285.00 | 10,285.00 | 45,702,211.00 | 4,436.00 |
| 06/05/2024 | 10,485.00 | 10,485.00 | 10,107.50 | 10,323.00 | 10,323.00 | 57,676,177.00 | 5,605.00 |
| 06/04/2024 | 9,965.00 | 10,399.50 | 9,965.00 | 10,275.00 | 10,275.00 | 157,651,173.00 | 15,568.00 |
| 06/03/2024 | 9,470.00 | 9,950.00 | 9,470.00 | 9,965.00 | 9,965.00 | 238,986,226.50 | 24,266.00 |
| 05/31/2024 | 8,851.50 | 9,250.00 | 8,740.50 | 9,268.50 | 9,268.50 | 114,606,561.50 | 12,599.00 |
| 05/30/2024 | 8,704.50 | 8,774.50 | 8,615.50 | 8,740.00 | 8,740.00 | 95,130,229.50 | 10,920.00 |
| 05/29/2024 | 9,040.00 | 9,074.50 | 8,660.00 | 8,702.00 | 8,702.00 | 151,241,147.50 | 17,321.00 |
| 05/28/2024 | 9,050.00 | 9,185.50 | 8,895.50 | 9,054.50 | 9,054.50 | 15,543,175.00 | 1,733.00 |
| 05/27/2024 | 9,000.00 | 9,200.00 | 8,550.00 | 9,128.50 | 9,128.50 | 9,765,823.50 | 1,078.00 |
| 05/24/2024 | 9,000.00 | 9,096.50 | 8,759.50 | 8,940.00 | 8,940.00 | 50,195,192.50 | 5,641.00 |
| 05/23/2024 | 9,760.00 | 9,800.00 | 8,926.50 | 9,001.00 | 9,001.00 | 258,903,918.50 | 27,645.00 |
| 05/22/2024 | 9,150.00 | 9,755.00 | 9,150.00 | 9,696.00 | 9,696.00 | 489,278,894.50 | 51,017.00 |
| 05/21/2024 | 9,225.00 | 9,269.50 | 8,740.00 | 9,204.50 | 9,204.50 | 152,208,957.00 | 16,712.00 |
| 05/20/2024 | 8,584.00 | 8,904.50 | 8,522.50 | 8,917.00 | 8,917.00 | 94,572,110.00 | 10,882.00 |
| 05/17/2024 | 8,430.00 | 8,520.50 | 8,297.00 | 8,480.00 | 8,480.00 | 150,283,890.00 | 17,825.00 |
| 05/16/2024 | 8,060.00 | 8,421.00 | 8,060.00 | 8,409.00 | 8,409.00 | 28,676,400.50 | 3,435.00 |
| 05/15/2024 | 8,150.00 | 8,150.00 | 8,020.00 | 8,053.50 | 8,053.50 | 31,630,798.00 | 3,927.00 |
| 05/14/2024 | 8,000.00 | 8,222.00 | 8,000.00 | 8,200.00 | 8,200.00 | 160,805,916.00 | 19,743.00 |
| 05/13/2024 | 8,134.00 | 8,134.50 | 7,976.50 | 7,976.50 | 7,976.50 | 17,021,174.00 | 2,119.00 |
| 05/10/2024 | 8,175.50 | 8,175.50 | 8,030.00 | 8,052.00 | 8,052.00 | 23,927,126.50 | 2,965.00 |
| 05/09/2024 | 8,148.50 | 8,210.00 | 8,112.00 | 8,203.00 | 8,203.00 | 27,375,640.50 | 3,349.00 |
| 05/08/2024 | 8,080.00 | 8,181.50 | 7,977.50 | 8,115.00 | 8,115.00 | 115,881,899.50 | 14,325.00 |
| 05/07/2024 | 8,300.00 | 8,300.00 | 8,036.00 | 8,089.00 | 8,089.00 | 18,204,142.00 | 2,244.00 |
| 05/06/2024 | 8,410.00 | 8,506.50 | 8,092.50 | 8,241.50 | 8,241.50 | 122,120,625.50 | 14,760.00 |
| 05/03/2024 | 8,375.00 | 8,451.00 | 8,276.50 | 8,414.00 | 8,414.00 | 39,371,822.50 | 4,709.00 |
| 05/02/2024 | 7,900.00 | 8,375.50 | 7,900.00 | 8,375.00 | 8,375.00 | 51,965,879.50 | 6,366.00 |
| 04/30/2024 | 8,000.00 | 8,000.00 | 7,650.00 | 7,650.00 | 7,650.00 | 41,114,501.50 | 5,274.00 |
| 04/29/2024 | 7,620.50 | 7,921.50 | 7,620.50 | 7,895.00 | 7,895.00 | 34,886,728.00 | 4,458.00 |
| 04/26/2024 | 7,540.50 | 7,636.50 | 7,516.00 | 7,570.00 | 7,570.00 | 25,298,935.00 | 3,341.00 |
| 04/25/2024 | 7,268.50 | 7,572.00 | 7,060.00 | 7,555.00 | 7,555.00 | 16,953,083.50 | 2,358.00 |
| 04/24/2024 | 7,550.00 | 7,666.50 | 7,180.00 | 7,268.50 | 7,268.50 | 33,448,307.00 | 4,517.00 |
| 04/23/2024 | 7,500.00 | 7,571.00 | 7,394.00 | 7,423.00 | 7,423.00 | 20,381,982.50 | 2,739.00 |
| 04/22/2024 | 7,527.50 | 7,599.50 | 7,482.50 | 7,543.00 | 7,543.00 | 207,715,022.50 | 27,502.00 |
| 04/19/2024 | 7,608.00 | 7,642.50 | 7,552.50 | 7,560.00 | 7,560.00 | 24,143,071.50 | 3,188.00 |
| 04/18/2024 | 7,560.00 | 7,600.50 | 7,501.50 | 7,594.00 | 7,594.00 | 80,307,665.00 | 10,588.00 |
| 04/17/2024 | 7,670.00 | 7,762.50 | 7,455.50 | 7,549.50 | 7,549.50 | 11,161,697.50 | 1,484.00 |
| 04/16/2024 | 7,530.00 | 7,665.00 | 7,471.00 | 7,665.00 | 7,665.00 | 17,988,253.50 | 2,363.00 |
| 04/15/2024 | 7,450.00 | 7,635.00 | 7,351.00 | 7,516.00 | 7,516.00 | 69,628,516.00 | 9,280.00 |
| 04/12/2024 | 7,579.00 | 7,579.00 | 7,400.00 | 7,439.50 | 7,439.50 | 38,928,701.50 | 5,215.00 |
| 04/11/2024 | 7,800.00 | 7,800.00 | 7,467.00 | 7,602.00 | 7,602.00 | 31,681,598.00 | 4,184.00 |
| 04/10/2024 | 7,772.50 | 7,773.00 | 7,500.00 | 7,595.00 | 7,595.00 | 159,518,510.50 | 21,060.00 |
| 04/09/2024 | 7,828.00 | 7,849.00 | 7,500.00 | 7,730.00 | 7,730.00 | 69,560,313.00 | 8,976.00 |
| 04/08/2024 | 7,900.00 | 8,050.00 | 7,823.50 | 7,827.50 | 7,827.50 | 32,682,776.00 | 4,155.00 |
| 04/05/2024 | 8,057.00 | 8,131.50 | 7,849.50 | 7,987.50 | 7,987.50 | 28,152,328.00 | 3,534.00 |
| 04/04/2024 | 8,430.00 | 8,470.00 | 8,043.00 | 8,043.00 | 8,043.00 | 16,530,013.00 | 1,996.00 |
| 04/03/2024 | 8,382.00 | 8,532.50 | 8,198.50 | 8,225.50 | 8,225.50 | 18,406,940.00 | 2,199.00 |
| 03/27/2024 | 8,746.50 | 8,769.00 | 8,574.00 | 8,663.00 | 8,663.00 | 25,603,109.00 | 2,951.00 |
| 03/26/2024 | 8,621.00 | 8,723.00 | 8,529.50 | 8,628.00 | 8,628.00 | 25,051,046.50 | 2,908.00 |
| 03/25/2024 | 8,800.00 | 8,800.00 | 8,585.00 | 8,630.00 | 8,630.00 | 136,918,303.50 | 15,687.00 |
| 03/22/2024 | 8,816.50 | 8,818.50 | 8,580.00 | 8,657.00 | 8,657.00 | 65,997,704.00 | 7,594.00 |
| 03/21/2024 | 8,800.00 | 8,800.00 | 8,573.50 | 8,617.00 | 8,617.00 | 67,704,057.50 | 7,828.00 |
| 03/20/2024 | 8,287.50 | 8,628.00 | 8,264.50 | 8,628.00 | 8,628.00 | 50,561,575.50 | 5,977.00 |
| 03/19/2024 | 8,097.00 | 8,188.00 | 8,017.50 | 8,188.00 | 8,188.00 | 27,818,384.00 | 3,415.00 |
| 03/18/2024 | 8,188.00 | 8,188.00 | 7,917.50 | 8,099.00 | 8,099.00 | 20,751,190.50 | 2,577.00 |
| 03/15/2024 | 8,049.00 | 8,200.00 | 8,000.00 | 8,188.00 | 8,188.00 | 24,180,145.50 | 2,980.00 |
| 03/14/2024 | 8,065.00 | 8,162.50 | 7,938.50 | 8,002.00 | 8,002.00 | 15,035,744.00 | 1,866.00 |
| 03/13/2024 | 8,323.00 | 8,435.00 | 7,975.00 | 8,020.00 | 8,020.00 | 44,338,804.50 | 5,390.00 |
| 03/12/2024 | 7,843.00 | 8,495.50 | 7,843.00 | 8,222.50 | 8,222.50 | 61,285,591.00 | 7,427.00 |
| 03/11/2024 | 8,800.00 | 8,800.00 | 8,154.00 | 8,227.00 | 8,227.00 | 42,105,886.50 | 5,109.00 |
| 03/08/2024 | 8,676.00 | 8,822.00 | 8,593.00 | 8,720.00 | 8,720.00 | 35,339,931.00 | 4,055.00 |
| 03/07/2024 | 8,150.00 | 8,740.50 | 8,150.00 | 8,708.50 | 8,708.50 | 15,563,229.00 | 1,811.00 |
| 03/06/2024 | 8,700.00 | 8,950.00 | 7,885.50 | 8,619.00 | 8,619.00 | 17,615,378.50 | 2,064.00 |
| 03/05/2024 | 8,895.00 | 9,000.00 | 8,750.50 | 8,779.00 | 8,779.00 | 10,291,278.00 | 1,168.00 |
| 03/04/2024 | 9,200.00 | 9,671.00 | 8,683.50 | 8,896.00 | 8,896.00 | 16,176,539.00 | 1,826.00 |
| 03/01/2024 | 9,050.00 | 9,697.00 | 8,944.00 | 9,165.50 | 9,165.50 | 35,235,321.00 | 3,853.00 |
| 02/29/2024 | 9,365.00 | 9,365.00 | 8,838.00 | 9,093.50 | 9,093.50 | 19,830,897.50 | 2,181.00 |
| 02/28/2024 | 9,200.00 | 9,424.50 | 9,098.50 | 9,268.50 | 9,268.50 | 15,207,045.50 | 1,640.00 |
| 02/27/2024 | 9,235.00 | 9,237.50 | 9,046.50 | 9,163.00 | 9,163.00 | 31,278,956.00 | 3,428.00 |
| 02/26/2024 | 9,600.00 | 9,787.50 | 9,000.50 | 9,170.00 | 9,170.00 | 9,260,327.50 | 1,003.00 |
| 02/23/2024 | 9,260.00 | 9,444.50 | 8,939.00 | 9,444.50 | 9,444.50 | 39,101,822.50 | 4,270.00 |
| 02/22/2024 | 9,010.00 | 9,569.00 | 9,010.00 | 9,230.00 | 9,230.00 | 19,365,104.50 | 2,105.00 |
| 02/21/2024 | 9,000.00 | 9,598.00 | 9,000.00 | 9,442.50 | 9,442.50 | 13,516,722.50 | 1,436.00 |
| 02/20/2024 | 9,960.00 | 10,000.00 | 9,426.00 | 9,640.50 | 9,640.50 | 24,770,167.00 | 2,573.00 |
| 02/19/2024 | 9,480.00 | 10,000.00 | 9,000.00 | 9,699.00 | 9,699.00 | 20,175,309.00 | 2,201.00 |
| 02/16/2024 | 9,885.00 | 10,210.00 | 9,331.00 | 9,465.00 | 9,465.00 | 13,356,621.00 | 1,407.00 |
| 02/15/2024 | 10,000.00 | 10,450.00 | 9,866.50 | 9,904.50 | 9,904.50 | 14,344,780.50 | 1,433.00 |
| 02/14/2024 | 10,850.00 | 10,850.00 | 9,900.00 | 10,023.00 | 10,023.00 | 24,102,669.50 | 2,380.00 |
| 02/09/2024 | 11,000.00 | 11,090.50 | 10,680.50 | 10,736.00 | 10,736.00 | 34,535,404.50 | 3,171.00 |
| 02/08/2024 | 11,300.00 | 11,500.00 | 10,826.50 | 10,939.00 | 10,939.00 | 39,043,772.50 | 3,541.00 |
| 02/07/2024 | 11,000.00 | 11,589.00 | 10,802.00 | 11,217.00 | 11,217.00 | 94,112,737.00 | 8,464.00 |
| 02/06/2024 | 11,050.00 | 11,300.00 | 10,802.00 | 10,941.50 | 10,941.50 | 64,196,287.50 | 5,894.00 |
| 02/05/2024 | 11,000.00 | 11,300.00 | 10,856.50 | 11,050.00 | 11,050.00 | 68,134,840.50 | 6,203.00 |
| 02/02/2024 | 11,300.00 | 11,500.00 | 11,001.00 | 11,151.00 | 11,151.00 | 54,460,072.50 | 4,845.00 |
| 02/01/2024 | 11,130.00 | 11,502.50 | 10,801.00 | 11,305.50 | 11,305.50 | 45,553,703.50 | 4,085.00 |
| 01/31/2024 | 10,895.00 | 11,120.00 | 10,700.00 | 11,066.50 | 11,066.50 | 94,751,069.50 | 8,657.00 |
| 01/30/2024 | 10,797.50 | 10,800.00 | 10,430.00 | 10,584.00 | 10,584.00 | 31,271,903.00 | 2,950.00 |
| 01/29/2024 | 11,000.00 | 11,026.00 | 10,655.00 | 10,797.50 | 10,797.50 | 38,640,278.00 | 3,581.00 |
| 01/26/2024 | 11,299.00 | 11,299.00 | 10,500.00 | 10,643.00 | 10,643.00 | 37,136,915.50 | 3,437.00 |
| 01/25/2024 | 12,200.00 | 12,200.00 | 10,700.00 | 10,802.00 | 10,802.00 | 131,119,918.00 | 11,887.00 |
| 01/24/2024 | 11,430.00 | 11,832.50 | 11,002.00 | 11,780.00 | 11,780.00 | 35,700,211.50 | 3,077.00 |
| 01/23/2024 | 46,500.00 | 47,500.00 | 45,409.00 | 45,708.00 | 45,708.00 | 51,020,511.50 | 1,107.00 |
| 01/22/2024 | 46,999.00 | 47,000.00 | 46,000.00 | 46,472.50 | 46,472.50 | 74,682,840.00 | 1,602.00 |
| 01/19/2024 | 45,400.00 | 46,705.50 | 43,500.00 | 46,705.50 | 46,705.50 | 103,459,543.50 | 2,251.00 |
| 01/18/2024 | 44,400.00 | 46,017.00 | 43,191.00 | 45,210.00 | 45,210.00 | 126,160,278.50 | 2,797.00 |
| 01/17/2024 | 40,753.00 | 43,900.00 | 40,555.00 | 43,191.00 | 43,191.00 | 67,161,008.50 | 1,566.00 |
| 01/16/2024 | 43,400.00 | 43,400.00 | 39,635.50 | 40,728.50 | 40,728.50 | 184,991,359.00 | 4,551.00 |
| 01/15/2024 | 40,800.00 | 43,900.00 | 40,800.00 | 43,415.00 | 43,415.00 | 8,456,999.00 | 196.00 |
| 01/12/2024 | 43,400.00 | 44,790.00 | 40,700.00 | 42,000.00 | 42,000.00 | 41,645,614.00 | 997.00 |
| 01/11/2024 | 46,500.00 | 47,000.00 | 43,122.00 | 43,567.00 | 43,567.00 | 46,385,593.50 | 1,042.00 |
| 01/10/2024 | 45,850.00 | 47,000.00 | 44,320.00 | 45,307.00 | 45,307.00 | 77,993,631.00 | 1,707.00 |
| 01/09/2024 | 46,620.00 | 46,828.00 | 44,756.50 | 45,200.00 | 45,200.00 | 124,525,618.00 | 2,743.00 |
| 01/08/2024 | 47,299.00 | 47,299.00 | 43,543.00 | 46,667.50 | 46,667.50 | 157,481,476.50 | 3,462.00 |
| 01/05/2024 | 44,900.00 | 47,500.00 | 44,851.50 | 47,408.00 | 47,408.00 | 22,382,443.00 | 491.00 |
| 01/04/2024 | 42,800.00 | 44,736.50 | 42,800.00 | 44,583.50 | 44,583.50 | 11,947,367.00 | 272.00 |
| 01/03/2024 | 42,000.00 | 42,800.00 | 40,902.00 | 42,773.00 | 42,773.00 | 76,771,166.50 | 1,845.00 |
| 01/02/2024 | 42,000.00 | 43,300.00 | 40,628.50 | 41,990.00 | 41,990.00 | 20,047,636.00 | 481.00 |
| 12/29/2023 | 40,958.00 | 43,569.50 | 40,873.50 | 42,119.00 | 42,119.00 | 8,400,312.50 | 202.00 |
| 12/28/2023 | 38,890.00 | 41,051.00 | 38,890.00 | 40,958.00 | 40,958.00 | 33,024,069.50 | 827.00 |
| 12/27/2023 | 38,490.50 | 39,298.00 | 37,981.00 | 38,280.50 | 38,280.50 | 46,710,823.50 | 1,211.00 |
| 12/26/2023 | 40,700.00 | 41,461.00 | 38,969.50 | 39,629.00 | 39,629.00 | 30,545,852.00 | 774.00 |
| 12/22/2023 | 42,559.00 | 42,559.00 | 40,394.50 | 40,728.00 | 40,728.00 | 23,473,219.50 | 575.00 |
| 12/21/2023 | 42,000.00 | 42,653.00 | 40,472.00 | 41,400.00 | 41,400.00 | 8,240,945.00 | 200.00 |
| 12/20/2023 | 41,830.00 | 43,667.00 | 40,687.50 | 41,395.50 | 41,395.50 | 16,974,596.00 | 411.00 |
| 12/19/2023 | 41,216.00 | 42,483.00 | 41,216.00 | 41,630.00 | 41,630.00 | 39,742,644.50 | 953.00 |
| 12/18/2023 | 43,596.00 | 43,596.00 | 40,859.50 | 41,217.50 | 41,217.50 | 16,541,291.50 | 398.00 |
| 12/15/2023 | 41,804.00 | 44,979.50 | 41,051.50 | 43,597.00 | 43,597.00 | 29,912,071.50 | 684.00 |
| 12/14/2023 | 42,000.00 | 43,462.00 | 40,926.00 | 43,461.50 | 43,461.50 | 26,118,377.50 | 622.00 |
| 12/13/2023 | 44,000.00 | 45,462.50 | 40,202.50 | 42,495.00 | 42,495.00 | 18,650,955.50 | 439.00 |
| 12/12/2023 | 42,000.00 | 43,400.00 | 41,071.00 | 42,968.00 | 42,968.00 | 24,792,064.50 | 585.00 |
| 12/11/2023 | 41,000.00 | 42,585.00 | 39,421.00 | 41,208.50 | 41,208.50 | 21,603,998.00 | 530.00 |
| 12/07/2023 | 36,928.50 | 39,493.50 | 36,483.50 | 39,434.00 | 39,434.00 | 18,238,612.00 | 482.00 |
| 12/06/2023 | 36,100.00 | 37,106.50 | 35,450.00 | 36,928.50 | 36,928.50 | 9,138,629.00 | 253.00 |
| 12/05/2023 | 34,000.00 | 35,640.00 | 33,623.00 | 35,481.50 | 35,481.50 | 27,246,661.50 | 791.00 |
| 12/04/2023 | 35,000.00 | 36,271.00 | 33,388.00 | 33,500.00 | 33,500.00 | 5,825,020.50 | 169.00 |
| 12/01/2023 | 31,500.00 | 35,609.50 | 31,500.00 | 34,760.50 | 34,760.50 | 68,362,544.50 | 1,967.00 |
| 11/30/2023 | 30,400.00 | 32,349.50 | 29,451.00 | 31,606.00 | 31,606.00 | 26,131,220.50 | 847.00 |
| 11/29/2023 | 30,020.00 | 31,490.00 | 29,700.00 | 30,315.50 | 30,315.50 | 18,216,515.00 | 599.00 |
| 11/28/2023 | 32,550.00 | 32,550.00 | 29,000.00 | 31,589.50 | 31,589.50 | 90,360,046.50 | 2,880.00 |
| 11/27/2023 | 35,999.00 | 35,999.00 | 30,749.50 | 32,000.00 | 32,000.00 | 5,923,041.00 | 184.00 |
| 11/24/2023 | 36,990.00 | 38,630.00 | 33,300.00 | 35,990.00 | 35,990.00 | 8,094,055.00 | 228.00 |
| 11/23/2023 | 34,440.00 | 36,375.00 | 32,000.00 | 36,181.50 | 36,181.50 | 10,625,551.00 | 302.00 |
| 11/22/2023 | 30,106.00 | 35,274.50 | 30,106.00 | 34,440.00 | 34,440.00 | 6,488,110.00 | 197.00 |
| 11/21/2023 | 30,305.00 | 34,630.50 | 29,985.00 | 31,301.50 | 31,301.50 | 11,947,334.50 | 379.00 |
| 11/17/2023 | 30,500.00 | 30,997.00 | 29,340.00 | 30,286.50 | 30,286.50 | 139,774,431.50 | 4,682.00 |
| 11/16/2023 | 30,000.00 | 30,994.00 | 29,297.50 | 29,912.00 | 29,912.00 | 7,304,440.00 | 242.00 |
| 11/15/2023 | 30,400.50 | 31,000.00 | 30,396.50 | 30,500.00 | 30,500.00 | 7,866,727.50 | 256.00 |
| 11/14/2023 | 30,350.00 | 30,726.00 | 28,340.50 | 30,315.50 | 30,315.50 | 15,266,609.50 | 504.00 |
| 11/13/2023 | 29,100.00 | 30,769.50 | 29,000.00 | 30,153.50 | 30,153.50 | 19,300,837.00 | 638.00 |
| 11/10/2023 | 28,000.00 | 29,474.00 | 26,600.50 | 28,804.50 | 28,804.50 | 17,792,367.50 | 614.00 |
| 11/09/2023 | 26,400.00 | 27,936.50 | 26,400.00 | 27,900.00 | 27,900.00 | 12,673,768.50 | 458.00 |
| 11/08/2023 | 27,363.00 | 27,712.50 | 26,846.00 | 26,866.50 | 26,866.50 | 8,186,713.00 | 302.00 |
| 11/07/2023 | 29,290.00 | 29,290.00 | 26,900.00 | 27,363.00 | 27,363.00 | 18,497,615.50 | 660.00 |
| 11/03/2023 | 29,000.00 | 29,000.00 | 27,943.00 | 28,479.00 | 28,479.00 | 7,074,599.00 | 248.00 |
| 11/02/2023 | 28,395.00 | 28,886.50 | 27,820.50 | 28,288.00 | 28,288.00 | 6,122,356.00 | 216.00 |
| 11/01/2023 | 26,800.00 | 28,065.00 | 26,771.50 | 27,992.50 | 27,992.50 | 10,821,110.50 | 391.00 |
| 10/31/2023 | 26,099.00 | 26,836.50 | 25,866.50 | 26,708.00 | 26,708.00 | 5,901,735.00 | 225.00 |
| 10/30/2023 | 25,305.50 | 26,260.00 | 25,240.50 | 26,034.00 | 26,034.00 | 8,544,481.00 | 332.00 |
| 10/27/2023 | 26,494.50 | 26,494.50 | 25,315.00 | 25,556.00 | 25,556.00 | 2,993,930.00 | 116.00 |
| 10/26/2023 | 26,600.00 | 26,942.00 | 24,225.50 | 26,177.00 | 26,177.00 | 7,599,768.00 | 289.00 |
| 10/25/2023 | 25,700.00 | 26,800.00 | 24,500.00 | 26,500.00 | 26,500.00 | 12,626,698.00 | 494.00 |
| 10/24/2023 | 28,346.00 | 29,890.00 | 25,550.00 | 25,555.00 | 25,555.00 | 10,672,182.50 | 400.00 |
| 10/23/2023 | 29,726.00 | 30,240.00 | 27,500.00 | 28,726.50 | 28,726.50 | 28,042,731.00 | 953.00 |
| 10/20/2023 | 28,710.00 | 30,600.00 | 28,710.00 | 29,888.50 | 29,888.50 | 68,408,604.00 | 2,262.00 |
| 10/19/2023 | 29,248.50 | 30,009.00 | 28,835.00 | 28,835.00 | 28,835.00 | 24,821,541.50 | 839.00 |
| 10/18/2023 | 31,480.00 | 31,480.00 | 29,397.50 | 29,544.00 | 29,544.00 | 22,219,813.50 | 737.00 |
| 10/17/2023 | 30,245.00 | 31,073.00 | 29,570.00 | 30,050.00 | 30,050.00 | 18,635,772.50 | 617.00 |
| 10/12/2023 | 30,479.50 | 31,278.00 | 30,000.00 | 30,000.00 | 30,000.00 | 902,522,465.00 | 29,531.00 |
| 10/11/2023 | 30,811.00 | 31,572.00 | 29,828.50 | 30,144.50 | 30,144.50 | 123,362,838.50 | 3,998.00 |
| 10/10/2023 | 28,694.00 | 31,792.50 | 28,615.50 | 30,774.50 | 30,774.50 | 432,569,106.50 | 14,161.00 |
| 10/09/2023 | 27,250.00 | 28,145.00 | 27,063.00 | 27,649.50 | 27,649.50 | 39,745,251.50 | 1,426.00 |
| 10/06/2023 | 27,589.00 | 28,103.50 | 26,873.00 | 27,243.50 | 27,243.50 | 616,809,733.00 | 22,482.00 |
| 10/05/2023 | 28,300.00 | 29,010.00 | 27,640.50 | 28,230.00 | 28,230.00 | 53,389,831.00 | 1,912.00 |
| 10/04/2023 | 27,560.00 | 28,463.50 | 27,123.00 | 28,040.00 | 28,040.00 | 16,172,069.50 | 580.00 |
| 10/03/2023 | 26,500.00 | 27,420.00 | 26,306.00 | 27,219.50 | 27,219.50 | 13,009,879.00 | 485.00 |
| 10/02/2023 | 26,288.50 | 26,566.00 | 25,973.00 | 26,096.00 | 26,096.00 | 14,114,073.50 | 538.00 |
| 09/29/2023 | 26,380.50 | 26,657.00 | 25,707.00 | 26,419.00 | 26,419.00 | 29,680,128.00 | 1,133.00 |
| 09/28/2023 | 25,560.00 | 26,152.00 | 25,560.00 | 26,002.50 | 26,002.50 | 78,174,789.50 | 3,041.00 |
| 09/27/2023 | 25,286.50 | 25,757.00 | 25,196.00 | 25,713.00 | 25,713.00 | 9,419,452.50 | 370.00 |
| 09/26/2023 | 25,276.00 | 25,588.00 | 25,255.50 | 25,301.50 | 25,301.50 | 6,689,584.00 | 263.00 |
| 09/25/2023 | 24,800.00 | 25,212.50 | 24,523.00 | 25,113.00 | 25,113.00 | 86,203,909.00 | 3,484.00 |
| 09/22/2023 | 25,019.00 | 25,019.00 | 24,658.50 | 24,874.50 | 24,874.50 | 52,765,793.00 | 2,124.00 |
| 09/21/2023 | 24,795.00 | 25,528.00 | 24,795.00 | 24,926.50 | 24,926.50 | 104,315,786.00 | 4,117.00 |
| 09/20/2023 | 25,041.00 | 25,384.00 | 25,000.00 | 25,000.00 | 25,000.00 | 45,398,675.50 | 1,803.00 |
| 09/19/2023 | 25,100.50 | 25,202.00 | 24,866.00 | 25,125.50 | 25,125.50 | 10,767,418.50 | 0.00 |
| 09/18/2023 | 25,400.50 | 25,439.00 | 25,078.50 | 25,125.50 | 25,125.50 | 97,942,483.50 | 3,891.00 |
| 09/15/2023 | 26,000.00 | 26,000.00 | 25,428.50 | 25,606.00 | 25,606.00 | 26,906,275.50 | 1,053.00 |
| 09/14/2023 | 25,500.00 | 26,371.00 | 25,500.00 | 26,196.00 | 26,196.00 | 26,086,891.00 | 1,012.00 |
| 09/13/2023 | 25,993.00 | 26,265.00 | 25,660.00 | 25,693.50 | 25,693.50 | 20,490,848.00 | 793.00 |
| 09/12/2023 | 26,900.00 | 26,900.00 | 25,741.00 | 25,936.00 | 25,936.00 | 9,971,062.50 | 384.00 |
| 09/11/2023 | 25,800.00 | 25,960.50 | 25,514.00 | 25,890.50 | 25,890.50 | 21,264,674.00 | 830.00 |
| 09/08/2023 | 26,000.00 | 26,297.50 | 25,783.50 | 26,047.00 | 26,047.00 | 65,914,482.50 | 2,538.00 |
| 09/07/2023 | 27,727.00 | 27,916.00 | 26,572.50 | 26,612.50 | 26,612.50 | 11,847,857.00 | 433.00 |
| 09/06/2023 | 28,016.00 | 28,043.50 | 27,590.00 | 27,648.00 | 27,648.00 | 19,713,577.50 | 711.00 |
| 09/05/2023 | 28,536.00 | 28,536.00 | 27,700.50 | 28,216.50 | 28,216.50 | 19,572,932.50 | 698.00 |
| 09/04/2023 | 27,223.00 | 28,879.50 | 27,223.00 | 28,050.00 | 28,050.00 | 9,766,287.50 | 349.00 |
| 09/01/2023 | 29,216.50 | 29,216.50 | 28,413.00 | 28,655.50 | 28,655.50 | 16,648,046.00 | 580.00 |
| 08/31/2023 | 30,853.50 | 30,853.50 | 29,081.50 | 29,098.00 | 29,098.00 | 33,433,991.00 | 1,124.00 |
| 08/30/2023 | 30,921.00 | 31,108.00 | 29,991.50 | 30,583.00 | 30,583.00 | 32,621,106.00 | 1,070.00 |
| 08/29/2023 | 29,801.50 | 30,533.00 | 29,801.50 | 30,533.00 | 30,533.00 | 16,647,116.00 | 549.00 |
| 08/28/2023 | 28,991.50 | 29,817.50 | 28,889.00 | 29,723.00 | 29,723.00 | 6,880,235.00 | 234.00 |
| 08/25/2023 | 27,724.00 | 28,668.50 | 27,157.50 | 28,659.50 | 28,659.50 | 128,850,742.00 | 4,588.00 |
| 08/24/2023 | 27,600.00 | 27,975.50 | 27,557.00 | 27,618.50 | 27,618.50 | 15,750,306.00 | 569.00 |
| 08/23/2023 | 28,610.00 | 28,646.50 | 28,199.00 | 28,460.00 | 28,460.00 | 15,066,245.00 | 530.00 |
| 08/22/2023 | 28,360.50 | 28,663.00 | 28,250.50 | 28,555.50 | 28,555.50 | 8,832,960.00 | 311.00 |
| 08/18/2023 | 27,764.50 | 28,223.00 | 27,679.50 | 28,219.00 | 28,219.00 | 147,831,554.50 | 5,325.00 |
| 08/17/2023 | 27,800.00 | 28,175.00 | 27,697.50 | 27,804.50 | 27,804.50 | 47,065,461.50 | 1,686.00 |
| 08/16/2023 | 27,746.00 | 27,864.00 | 27,389.00 | 27,674.50 | 27,674.50 | 26,963,431.50 | 980.00 |
| 08/15/2023 | 26,856.00 | 28,227.00 | 25,621.50 | 27,467.00 | 27,467.00 | 18,398,705.00 | 691.00 |
| 08/14/2023 | 24,816.50 | 26,060.00 | 24,816.50 | 25,823.50 | 25,823.50 | 56,085,367.50 | 2,190.00 |
| 08/11/2023 | 23,796.00 | 24,000.00 | 23,304.50 | 23,616.00 | 23,616.00 | 30,956,118.00 | 1,312.00 |
| 08/10/2023 | 23,860.00 | 23,930.50 | 23,631.50 | 23,768.50 | 23,768.50 | 16,663,645.50 | 760.00 |
| 08/09/2023 | 23,795.50 | 24,095.00 | 23,310.00 | 23,389.50 | 23,389.50 | 10,536,255.00 | 447.00 |
| 08/08/2023 | 23,900.00 | 24,316.50 | 23,625.50 | 23,708.50 | 23,708.50 | 32,292,391.00 | 1,339.00 |
| 08/07/2023 | 22,970.00 | 23,757.00 | 22,970.00 | 23,685.00 | 23,685.00 | 27,987,287.50 | 1,186.00 |
| 08/04/2023 | 22,227.00 | 23,000.00 | 22,227.00 | 22,586.00 | 22,586.00 | 29,100,085.50 | 1,282.00 |
| 08/03/2023 | 22,095.50 | 22,388.50 | 22,046.00 | 22,227.00 | 22,227.00 | 10,474,847.50 | 470.00 |
| 08/02/2023 | 22,101.00 | 22,101.00 | 21,793.00 | 21,868.00 | 21,868.00 | 14,400,912.00 | 657.00 |
| 08/01/2023 | 22,287.50 | 22,344.00 | 22,093.00 | 22,258.00 | 22,258.00 | 34,107,510.00 | 1,532.00 |
| 07/31/2023 | 21,674.00 | 21,936.00 | 21,630.00 | 21,919.00 | 21,919.00 | 80,308,314.50 | 3,698.00 |
| 07/28/2023 | 22,000.00 | 22,000.00 | 21,590.50 | 21,748.50 | 21,748.50 | 52,400,098.00 | 2,411.00 |
| 07/27/2023 | 21,232.00 | 21,800.00 | 21,077.00 | 21,111.50 | 21,111.50 | 46,810,683.00 | 2,179.00 |
| 07/26/2023 | 20,462.50 | 21,777.00 | 20,239.50 | 21,036.00 | 21,036.00 | 29,185,541.00 | 1,414.00 |
| 07/25/2023 | 18,879.00 | 19,409.50 | 18,879.00 | 19,397.50 | 19,397.50 | 17,516,700.00 | 909.00 |
| 07/24/2023 | 18,890.50 | 19,241.00 | 18,889.50 | 19,232.00 | 19,232.00 | 5,827,753.00 | 306.00 |
| 07/21/2023 | 18,881.50 | 18,949.50 | 18,747.50 | 18,849.50 | 18,849.50 | 15,996,091.00 | 847.00 |
| 07/20/2023 | 18,761.00 | 19,023.50 | 18,669.00 | 18,881.50 | 18,881.50 | 31,892,889.00 | 1,690.00 |
| 07/19/2023 | 18,426.50 | 18,612.00 | 18,298.00 | 18,378.50 | 18,378.50 | 6,074,516.00 | 330.00 |
| 07/18/2023 | 18,900.00 | 19,035.00 | 18,417.00 | 18,584.50 | 18,584.50 | 5,748,748.50 | 308.00 |
| 07/17/2023 | 19,145.50 | 19,201.50 | 18,814.00 | 18,890.50 | 18,890.50 | 19,146,430.00 | 1,012.00 |
| 07/14/2023 | 19,005.00 | 19,271.50 | 19,002.00 | 19,173.00 | 19,173.00 | 53,364,213.50 | 2,789.00 |
| 07/13/2023 | 18,713.00 | 19,114.50 | 18,713.00 | 19,042.00 | 19,042.00 | 40,720,377.50 | 3.00 |
| 07/12/2023 | 18,859.00 | 18,900.00 | 18,603.00 | 18,713.00 | 18,713.00 | 39,959,763.50 | 2,131.00 |
| 07/11/2023 | 18,079.50 | 18,818.00 | 18,079.50 | 18,729.00 | 18,729.00 | 72,623,204.50 | 3,891.00 |
| 07/10/2023 | 18,001.00 | 18,455.00 | 18,001.00 | 18,293.00 | 18,293.00 | 85,743,958.50 | 4,250.00 |
| 07/07/2023 | 18,508.00 | 18,509.50 | 18,242.50 | 18,285.50 | 18,285.50 | 33,835,276.00 | 1,845.00 |
| 07/06/2023 | 18,170.00 | 18,271.50 | 18,012.00 | 18,224.50 | 18,224.50 | 15,707,390.50 | 867.00 |
| 07/05/2023 | 18,096.00 | 18,175.00 | 17,785.00 | 18,104.50 | 18,104.50 | 51,703,695.50 | 2,860.00 |
| 07/04/2023 | 17,861.00 | 18,737.50 | 17,500.00 | 18,199.00 | 18,199.00 | 3,004,252.50 | 168.00 |
| 07/03/2023 | 18,123.50 | 18,849.00 | 17,800.00 | 17,857.50 | 17,857.50 | 14,379,160.00 | 802.00 |
| 06/30/2023 | 17,718.50 | 18,084.00 | 17,715.50 | 18,063.00 | 18,063.00 | 29,307,355.00 | 1,635.00 |
| 06/29/2023 | 17,900.00 | 18,045.00 | 17,734.00 | 17,829.50 | 17,829.50 | 71,647,799.00 | 3,994.00 |
| 06/28/2023 | 17,939.50 | 17,955.50 | 17,598.50 | 17,598.50 | 17,598.50 | 56,417,303.00 | 3,168.00 |
| 06/27/2023 | 17,676.50 | 17,783.00 | 17,576.00 | 17,707.50 | 17,707.50 | 66,595,144.50 | 3,764.00 |
| 06/26/2023 | 17,781.00 | 17,781.00 | 17,422.00 | 17,479.50 | 17,479.50 | 17,465,979.50 | 996.00 |
| 06/23/2023 | 17,440.50 | 17,781.00 | 17,366.50 | 17,671.50 | 17,671.50 | 5,517,797.50 | 313.00 |
| 06/22/2023 | 17,606.00 | 17,667.00 | 17,391.00 | 17,537.50 | 17,537.50 | 11,644,342.50 | 663.00 |
| 06/21/2023 | 17,923.00 | 17,934.00 | 17,560.00 | 17,874.00 | 17,874.00 | 7,719,656.00 | 436.00 |
| 06/16/2023 | 18,850.00 | 18,874.50 | 18,514.50 | 18,682.00 | 18,682.00 | 38,591,659.50 | 2,071.00 |
| 06/15/2023 | 18,050.00 | 18,520.00 | 18,050.00 | 18,513.00 | 18,513.00 | 26,266,782.50 | 1,425.00 |
| 06/14/2023 | 18,332.50 | 18,332.50 | 18,036.00 | 18,039.00 | 18,039.00 | 14,120,981.50 | 777.00 |
| 06/13/2023 | 18,353.00 | 18,582.50 | 18,303.00 | 18,387.00 | 18,387.00 | 26,599,793.50 | 1,439.00 |
| 06/12/2023 | 18,117.00 | 18,697.00 | 18,117.00 | 18,492.50 | 18,492.50 | 76,906,647.50 | 4,171.00 |
| 06/09/2023 | 18,156.00 | 18,231.00 | 17,979.50 | 18,083.00 | 18,083.00 | 27,710,172.00 | 1,532.00 |
| 06/08/2023 | 17,762.00 | 18,290.50 | 17,762.00 | 18,130.00 | 18,130.00 | 47,939,481.00 | 2,651.00 |
| 06/07/2023 | 17,186.50 | 17,579.00 | 17,186.50 | 17,388.00 | 17,388.00 | 100,850,803.50 | 5,797.00 |
| 06/06/2023 | 17,408.50 | 17,466.50 | 16,617.00 | 17,052.00 | 17,052.00 | 131,437,871.50 | 7,675.00 |
| 06/05/2023 | 17,241.00 | 17,414.50 | 17,140.00 | 17,347.50 | 17,347.50 | 31,411,334.50 | 1,818.00 |
| 06/02/2023 | 17,400.00 | 17,800.00 | 17,376.50 | 17,676.00 | 17,676.00 | 25,815,601.50 | 1,470.00 |
| 06/01/2023 | 16,900.00 | 17,370.00 | 16,900.00 | 17,217.50 | 17,217.50 | 97,119,653.50 | 5,630.00 |
| 05/31/2023 | 16,389.00 | 16,864.50 | 16,389.00 | 16,733.00 | 16,733.00 | 52,502,861.00 | 3,178.00 |
| 05/30/2023 | 16,900.00 | 17,049.00 | 16,532.50 | 16,610.50 | 16,610.50 | 41,289,137.50 | 2,463.00 |
| 05/29/2023 | 16,500.00 | 17,559.50 | 16,002.00 | 16,500.00 | 16,500.00 | 698,242.00 | 42.00 |
| 05/24/2023 | 16,519.00 | 16,519.00 | 16,182.00 | 16,301.50 | 16,301.50 | 30,445,653.50 | 1,872.00 |
| 05/23/2023 | 16,997.50 | 17,030.00 | 16,664.00 | 16,665.00 | 16,665.00 | 63,447,437.00 | 3,765.00 |
| 05/22/2023 | 16,924.50 | 16,924.50 | 16,791.00 | 16,890.00 | 16,890.00 | 33,896,573.00 | 2,010.00 |
| 05/19/2023 | 17,072.00 | 17,072.00 | 16,861.00 | 16,955.00 | 16,955.00 | 4,771,091.00 | 281.00 |
| 05/18/2023 | 16,747.00 | 17,150.50 | 16,611.00 | 17,077.50 | 17,077.50 | 34,605,864.50 | 2,072.00 |
| 05/17/2023 | 16,504.00 | 16,739.00 | 16,362.00 | 16,686.50 | 16,686.50 | 57,794,522.00 | 3,490.00 |
| 05/16/2023 | 15,932.50 | 16,231.50 | 15,886.00 | 16,129.50 | 16,129.50 | 44,433,511.50 | 2,757.00 |
| 05/15/2023 | 15,680.00 | 15,991.50 | 15,609.00 | 15,985.00 | 15,985.00 | 55,215,428.50 | 3,488.00 |
| 05/12/2023 | 15,308.00 | 15,688.50 | 15,308.00 | 15,688.50 | 15,688.50 | 34,020,350.50 | 2,207.00 |
| 05/11/2023 | 14,958.50 | 15,321.50 | 14,958.50 | 15,235.00 | 15,235.00 | 42,487,522.00 | 2,784.00 |
| 05/10/2023 | 15,225.00 | 15,225.00 | 14,889.50 | 15,101.50 | 15,101.50 | 22,946,346.00 | 1,523.00 |
| 05/09/2023 | 15,371.00 | 15,450.00 | 15,030.00 | 15,228.50 | 15,228.50 | 12,938,405.50 | 852.00 |
| 05/08/2023 | 15,185.50 | 15,185.50 | 14,885.00 | 15,012.00 | 15,012.00 | 159,281,220.50 | 10,641.00 |
| 05/05/2023 | 14,664.50 | 15,075.00 | 14,664.50 | 15,066.50 | 15,066.50 | 21,437,645.00 | 1,440.00 |
| 05/04/2023 | 14,893.00 | 14,893.00 | 14,575.00 | 14,751.50 | 14,751.50 | 27,350,118.50 | 1,858.00 |
| 05/03/2023 | 15,708.00 | 15,750.00 | 14,970.50 | 14,970.50 | 14,970.50 | 9,655,160.00 | 623.00 |
| 05/02/2023 | 15,546.00 | 15,652.00 | 15,333.50 | 15,576.50 | 15,576.50 | 3,640,769.00 | 236.00 |
| 04/28/2023 | 15,798.00 | 16,300.00 | 15,450.50 | 15,767.50 | 15,767.50 | 8,480,830.00 | 547.00 |
| 04/27/2023 | 16,150.00 | 16,199.00 | 15,630.00 | 16,168.50 | 16,168.50 | 28,035,441.00 | 1,765.00 |