Cotizacion histórica de BDC28
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/27/2025 | 108.50 | 108.95 | 106.05 | 107.50 | 107.50 | 2,395,659.00 | 2,237,000.00 |
| 06/26/2025 | 105.85 | 108.45 | 105.85 | 108.25 | 108.25 | 1,196,963.00 | 1,108,000.00 |
| 06/25/2025 | 106.90 | 109.00 | 105.80 | 106.75 | 106.75 | 1,972,241.00 | 1,842,000.00 |
| 06/24/2025 | 109.10 | 109.10 | 106.10 | 107.50 | 107.50 | 2,252,218.00 | 2,103,000.00 |
| 06/23/2025 | 108.20 | 108.50 | 107.90 | 108.20 | 108.20 | 1,392,723.50 | 1,288,000.00 |
| 06/19/2025 | 108.00 | 108.10 | 105.85 | 107.90 | 107.90 | 4,020,515.50 | 3,760,000.00 |
| 06/18/2025 | 108.00 | 108.05 | 106.00 | 107.50 | 107.50 | 1,582,327.50 | 1,474,000.00 |
| 06/17/2025 | 106.20 | 108.15 | 105.80 | 107.50 | 107.50 | 3,527,360.00 | 3,310,000.00 |
| 06/13/2025 | 107.50 | 109.00 | 105.20 | 106.30 | 106.30 | 5,236,365.00 | 4,850,000.00 |
| 06/12/2025 | 105.40 | 107.50 | 104.90 | 107.45 | 107.45 | 168,393,636.00 | 160,487,000.00 |
| 06/11/2025 | 106.40 | 107.95 | 105.25 | 105.45 | 105.45 | 108,060,033.00 | 102,612,000.00 |
| 06/10/2025 | 106.90 | 109.60 | 104.90 | 106.50 | 106.50 | 18,253,249.50 | 17,280,000.00 |
| 06/09/2025 | 109.50 | 110.80 | 106.00 | 106.95 | 106.95 | 386,010,639.50 | 360,446,000.00 |
| 06/06/2025 | 109.60 | 110.00 | 107.50 | 109.65 | 109.65 | 130,518,951.00 | 121,292,000.00 |
| 06/05/2025 | 109.40 | 113.70 | 107.00 | 109.70 | 109.70 | 57,692,272.00 | 53,382,000.00 |
| 06/04/2025 | 108.20 | 111.45 | 108.20 | 109.35 | 109.35 | 7,749,109.00 | 7,088,000.00 |
| 06/03/2025 | 109.40 | 111.50 | 108.00 | 108.15 | 108.15 | 8,583,228.00 | 7,823,000.00 |
| 06/02/2025 | 111.80 | 114.70 | 109.50 | 109.50 | 109.50 | 5,234,118.00 | 4,689,000.00 |
| 05/30/2025 | 107.00 | 111.80 | 107.00 | 111.75 | 111.75 | 9,999,211.50 | 8,990,000.00 |
| 05/29/2025 | 108.90 | 112.25 | 107.35 | 109.90 | 109.90 | 162,431,968.50 | 150,144,000.00 |
| 05/28/2025 | 112.45 | 112.45 | 108.60 | 109.00 | 109.00 | 24,906,632.50 | 22,648,000.00 |
| 05/27/2025 | 112.20 | 112.20 | 108.05 | 112.00 | 112.00 | 1,569,787.00 | 1,434,000.00 |
| 05/26/2025 | 112.90 | 112.90 | 108.50 | 112.00 | 112.00 | 2,485,680.00 | 2,227,000.00 |
| 05/23/2025 | 111.00 | 112.45 | 108.00 | 110.40 | 110.40 | 25,502,341.50 | 23,148,000.00 |
| 05/22/2025 | 115.10 | 115.10 | 109.00 | 110.00 | 110.00 | 424,312,951.00 | 384,362,000.00 |
| 05/21/2025 | 112.00 | 116.50 | 111.05 | 114.35 | 114.35 | 6,838,834.00 | 5,976,000.00 |
| 05/20/2025 | 119.85 | 119.85 | 117.05 | 118.95 | 118.95 | 11,785,324.50 | 9,945,000.00 |
| 05/19/2025 | 119.00 | 120.95 | 118.60 | 119.00 | 119.00 | 30,441,712.50 | 25,564,000.00 |
| 05/16/2025 | 117.50 | 119.00 | 116.00 | 118.95 | 118.95 | 1,475,847.00 | 1,255,000.00 |
| 05/15/2025 | 119.00 | 119.00 | 116.00 | 117.50 | 117.50 | 6,103,680.50 | 5,188,000.00 |
| 05/14/2025 | 118.90 | 120.00 | 117.25 | 118.85 | 118.85 | 997,202.00 | 842,000.00 |
| 05/13/2025 | 122.00 | 122.00 | 117.15 | 118.95 | 118.95 | 1,586,612.00 | 1,336,000.00 |
| 05/12/2025 | 120.00 | 121.00 | 117.25 | 117.50 | 117.50 | 30,855,304.00 | 26,218,000.00 |
| 05/09/2025 | 121.00 | 121.00 | 116.00 | 117.65 | 117.65 | 6,565,790.50 | 5,585,000.00 |
| 05/08/2025 | 120.10 | 120.85 | 116.00 | 119.95 | 119.95 | 13,178,821.00 | 11,062,000.00 |
| 05/07/2025 | 118.90 | 122.00 | 117.60 | 120.00 | 120.00 | 3,367,044.50 | 2,769,000.00 |
| 05/06/2025 | 118.00 | 122.00 | 115.00 | 118.80 | 118.80 | 15,830,021.50 | 13,493,000.00 |
| 05/05/2025 | 118.00 | 126.50 | 118.00 | 118.50 | 118.50 | 3,835,766.00 | 3,160,000.00 |
| 04/30/2025 | 119.40 | 126.00 | 117.60 | 118.00 | 118.00 | 4,732,478.00 | 3,878,000.00 |
| 04/29/2025 | 116.00 | 118.95 | 114.00 | 115.95 | 115.95 | 14,120,201.50 | 12,351,000.00 |
| 04/28/2025 | 115.50 | 119.90 | 114.00 | 116.00 | 116.00 | 1,836,103.50 | 1,550,000.00 |
| 04/25/2025 | 114.50 | 119.95 | 114.00 | 115.40 | 115.40 | 3,023,239.00 | 2,627,000.00 |
| 04/24/2025 | 121.00 | 122.00 | 117.55 | 117.00 | 117.00 | 5,317,239.50 | 4,481,000.00 |
| 04/23/2025 | 114.15 | 121.00 | 114.15 | 120.00 | 120.00 | 9,420,448.00 | 7,872,000.00 |
| 04/22/2025 | 112.00 | 114.15 | 109.00 | 114.15 | 114.15 | 5,005,846.50 | 95,000.00 |
| 04/21/2025 | 112.00 | 115.10 | 109.85 | 112.00 | 112.00 | 41,172,790.00 | 36,822,000.00 |
| 04/16/2025 | 110.20 | 112.00 | 108.90 | 111.40 | 111.40 | 7,444,088.00 | 6,720,000.00 |
| 04/15/2025 | 108.00 | 120.00 | 108.00 | 110.15 | 110.15 | 10,682,685.00 | 9,556,000.00 |
| 04/14/2025 | 106.10 | 112.00 | 105.80 | 106.20 | 106.20 | 15,092,034.00 | 13,887,000.00 |
| 04/11/2025 | 105.50 | 107.00 | 103.20 | 106.10 | 106.10 | 2,261,073.50 | 2,135,000.00 |
| 04/10/2025 | 105.40 | 107.90 | 104.85 | 105.60 | 105.60 | 42,850,676.00 | 40,529,000.00 |
| 04/09/2025 | 107.40 | 107.40 | 105.00 | 105.50 | 105.50 | 37,901,489.50 | 35,906,000.00 |
| 04/08/2025 | 105.30 | 111.00 | 105.30 | 107.00 | 107.00 | 86,521,118.50 | 81,509,000.00 |
| 04/07/2025 | 105.90 | 107.80 | 105.00 | 105.35 | 105.35 | 172,033,134.50 | 162,868,000.00 |
| 04/04/2025 | 107.10 | 109.50 | 105.10 | 106.00 | 106.00 | 6,916,389.50 | 6,449,000.00 |
| 04/03/2025 | 107.90 | 109.00 | 106.15 | 107.15 | 107.15 | 6,048,623.50 | 5,605,000.00 |
| 04/01/2025 | 106.90 | 108.00 | 105.10 | 108.00 | 108.00 | 3,113,249.50 | 2,904,000.00 |
| 03/31/2025 | 108.80 | 108.80 | 105.80 | 107.00 | 107.00 | 15,665,657.50 | 14,504,000.00 |
| 03/28/2025 | 108.60 | 108.90 | 104.50 | 108.80 | 108.80 | 7,072,460.50 | 6,552,000.00 |
| 03/27/2025 | 108.60 | 108.60 | 107.95 | 108.50 | 108.50 | 2,276,217.00 | 2,098,000.00 |
| 03/26/2025 | 109.60 | 112.00 | 105.05 | 108.00 | 108.00 | 1,723,070.50 | 1,594,000.00 |
| 03/25/2025 | 108.40 | 113.05 | 105.15 | 109.95 | 109.95 | 1,854,843.00 | 1,735,000.00 |
| 03/21/2025 | 109.00 | 109.00 | 108.50 | 108.80 | 108.80 | 1,946,932.50 | 1,789,000.00 |
| 03/20/2025 | 108.90 | 110.20 | 103.00 | 109.00 | 109.00 | 20,231,580.50 | 19,193,000.00 |
| 03/19/2025 | 109.00 | 110.55 | 106.80 | 109.00 | 109.00 | 4,108,349.00 | 3,778,000.00 |
| 03/18/2025 | 108.30 | 120.00 | 105.70 | 110.00 | 110.00 | 5,102,089.50 | 4,545,000.00 |
| 03/17/2025 | 109.60 | 109.60 | 108.30 | 108.10 | 108.10 | 290,680.50 | 267,000.00 |
| 03/14/2025 | 109.50 | 115.00 | 108.15 | 108.95 | 108.95 | 8,551,060.00 | 7,683,000.00 |
| 03/13/2025 | 110.00 | 112.80 | 107.10 | 110.40 | 110.40 | 828,549.00 | 757,000.00 |
| 03/12/2025 | 110.20 | 110.95 | 110.20 | 110.30 | 110.30 | 5,888,119.00 | 5,334,000.00 |
| 03/11/2025 | 109.80 | 110.20 | 109.80 | 110.15 | 110.15 | 3,795,811.00 | 3,451,000.00 |
| 03/10/2025 | 108.40 | 110.10 | 107.60 | 110.10 | 110.10 | 5,219,251.50 | 4,777,000.00 |
| 03/07/2025 | 108.80 | 109.45 | 107.05 | 108.50 | 108.50 | 1,460,451.50 | 1,354,000.00 |
| 03/06/2025 | 107.40 | 123.00 | 105.85 | 109.20 | 109.20 | 9,799,525.50 | 8,804,000.00 |
| 03/05/2025 | 110.35 | 110.35 | 101.05 | 107.30 | 107.30 | 5,868,077.00 | 5,668,000.00 |
| 02/28/2025 | 106.30 | 110.45 | 102.10 | 110.35 | 110.35 | 19,322,569.00 | 17,701,000.00 |
| 02/27/2025 | 108.85 | 108.85 | 104.35 | 106.35 | 106.35 | 8,715,150.50 | 8,131,000.00 |
| 02/26/2025 | 105.65 | 108.85 | 104.00 | 108.05 | 108.05 | 8,707,205.00 | 8,100,000.00 |
| 02/25/2025 | 107.55 | 110.40 | 102.05 | 105.65 | 105.65 | 17,567,956.50 | 16,822,000.00 |
| 02/24/2025 | 108.95 | 108.95 | 102.00 | 105.05 | 105.05 | 22,991,458.00 | 22,169,000.00 |
| 02/21/2025 | 110.65 | 114.00 | 107.85 | 108.95 | 108.95 | 4,672,979.50 | 4,248,000.00 |
| 02/20/2025 | 119.00 | 120.90 | 117.65 | 120.00 | 120.00 | 3,553,011.00 | 2,966,000.00 |
| 02/19/2025 | 121.95 | 121.95 | 118.50 | 120.00 | 120.00 | 11,420,214.00 | 9,538,000.00 |
| 02/18/2025 | 120.60 | 123.30 | 117.60 | 121.95 | 121.95 | 5,701,415.50 | 4,706,000.00 |
| 02/17/2025 | 119.00 | 124.60 | 116.00 | 122.00 | 122.00 | 10,084,314.50 | 8,296,000.00 |
| 02/14/2025 | 117.50 | 120.00 | 116.60 | 119.00 | 119.00 | 6,630,142.50 | 5,624,000.00 |
| 02/13/2025 | 123.00 | 124.35 | 109.50 | 112.50 | 112.50 | 4,910,484.00 | 4,110,000.00 |
| 02/12/2025 | 124.00 | 130.00 | 121.95 | 123.30 | 123.30 | 8,828,429.00 | 7,101,000.00 |
| 02/11/2025 | 124.40 | 124.40 | 121.20 | 124.00 | 124.00 | 6,987,117.00 | 5,652,000.00 |
| 02/10/2025 | 124.90 | 124.95 | 121.20 | 123.50 | 123.50 | 15,300,249.00 | 12,325,000.00 |
| 02/07/2025 | 122.00 | 122.00 | 120.70 | 125.00 | 125.00 | 13,012,004.00 | 10,667,000.00 |
| 02/06/2025 | 117.00 | 125.05 | 117.00 | 122.00 | 122.00 | 12,388,044.00 | 10,134,000.00 |
| 02/05/2025 | 115.00 | 122.00 | 113.35 | 121.80 | 121.80 | 3,065,653.50 | 2,581,000.00 |
| 02/04/2025 | 113.00 | 114.50 | 113.00 | 114.40 | 114.40 | 3,921,513.00 | 3,441,000.00 |
| 02/03/2025 | 110.80 | 116.50 | 109.50 | 113.10 | 113.10 | 11,456,372.50 | 10,140,000.00 |
| 01/31/2025 | 110.90 | 120.10 | 109.25 | 110.55 | 110.55 | 10,292,233.00 | 9,091,000.00 |
| 01/30/2025 | 110.00 | 112.05 | 106.75 | 110.80 | 110.80 | 8,116,557.50 | 7,344,000.00 |
| 01/29/2025 | 110.60 | 112.15 | 109.00 | 109.75 | 109.75 | 4,453,864.00 | 4,027,000.00 |
| 01/28/2025 | 112.00 | 114.20 | 109.45 | 110.45 | 110.45 | 49,419,109.50 | 44,924,000.00 |
| 01/27/2025 | 110.30 | 114.35 | 108.00 | 111.95 | 111.95 | 1,465,734.00 | 1,329,000.00 |
| 01/24/2025 | 109.50 | 111.90 | 108.05 | 110.20 | 110.20 | 5,757,142.00 | 5,224,000.00 |
| 01/23/2025 | 108.25 | 109.95 | 108.25 | 109.50 | 109.50 | 1,366,565.50 | 1,250,000.00 |
| 01/22/2025 | 109.25 | 109.70 | 108.15 | 108.55 | 108.55 | 10,681,639.00 | 9,771,000.00 |
| 01/21/2025 | 108.75 | 109.50 | 108.70 | 109.25 | 109.25 | 7,632,367.50 | 6,984,000.00 |
| 01/20/2025 | 108.10 | 111.00 | 108.10 | 108.90 | 108.90 | 10,653,210.00 | 9,774,000.00 |
| 01/17/2025 | 109.40 | 110.00 | 108.60 | 108.65 | 108.65 | 17,474,009.00 | 15,980,000.00 |
| 01/16/2025 | 108.20 | 109.75 | 108.20 | 109.40 | 109.40 | 62,544,863.00 | 57,381,000.00 |
| 01/15/2025 | 109.90 | 109.90 | 107.90 | 108.15 | 108.15 | 241,215,337.00 | 223,105,000.00 |
| 01/14/2025 | 109.00 | 109.00 | 107.35 | 108.05 | 108.05 | 20,698,583.00 | 19,148,000.00 |
| 01/13/2025 | 108.00 | 109.10 | 106.95 | 107.30 | 107.30 | 2,688,681.00 | 2,493,000.00 |
| 01/10/2025 | 107.20 | 109.25 | 107.10 | 108.00 | 108.00 | 19,057,593.50 | 17,528,000.00 |
| 01/09/2025 | 109.70 | 109.70 | 107.00 | 107.20 | 107.20 | 4,614,885.50 | 4,268,000.00 |
| 01/08/2025 | 108.20 | 109.80 | 107.40 | 107.45 | 107.45 | 12,452,110.50 | 11,500,000.00 |
| 01/07/2025 | 108.70 | 108.80 | 106.10 | 108.00 | 108.00 | 15,459,455.50 | 14,388,000.00 |
| 01/06/2025 | 108.40 | 110.00 | 106.10 | 108.80 | 108.80 | 4,618,885.00 | 4,262,000.00 |
| 01/03/2025 | 108.60 | 108.60 | 106.20 | 108.30 | 108.30 | 8,596,680.00 | 7,937,000.00 |
| 01/02/2025 | 108.65 | 108.65 | 105.75 | 106.15 | 106.15 | 5,124,301.00 | 4,816,000.00 |
| 12/30/2024 | 105.50 | 110.00 | 105.45 | 106.00 | 106.00 | 6,206,069.00 | 5,774,000.00 |
| 12/27/2024 | 105.20 | 106.00 | 104.00 | 105.45 | 105.45 | 4,138,855.50 | 3,936,000.00 |
| 12/26/2024 | 104.05 | 105.50 | 102.90 | 105.40 | 105.40 | 14,079,546.00 | 13,588,000.00 |
| 12/24/2024 | 103.70 | 105.70 | 103.70 | 104.05 | 104.05 | 10,513,475.50 | 10,088,000.00 |
| 12/23/2024 | 105.10 | 105.85 | 103.80 | 103.80 | 103.80 | 6,078,126.50 | 5,750,000.00 |
| 12/20/2024 | 104.10 | 105.90 | 104.10 | 105.10 | 105.10 | 13,028,108.50 | 12,426,000.00 |
| 12/19/2024 | 104.80 | 106.00 | 102.85 | 104.10 | 104.10 | 5,610,846.00 | 5,341,000.00 |
| 12/18/2024 | 104.90 | 105.00 | 100.80 | 104.90 | 104.90 | 6,234,763.00 | 5,974,000.00 |
| 12/17/2024 | 108.75 | 108.75 | 103.60 | 105.00 | 105.00 | 5,032,477.00 | 4,795,000.00 |
| 12/16/2024 | 108.60 | 109.50 | 104.65 | 106.10 | 106.10 | 51,052,999.00 | 48,120,000.00 |
| 12/13/2024 | 106.60 | 108.00 | 105.50 | 107.05 | 107.05 | 7,931,297.50 | 7,409,000.00 |
| 12/12/2024 | 104.40 | 108.00 | 104.00 | 105.10 | 105.10 | 4,766,252.00 | 4,478,000.00 |
| 12/11/2024 | 105.60 | 110.50 | 104.30 | 104.50 | 104.50 | 3,758,451.00 | 3,582,000.00 |
| 12/10/2024 | 105.90 | 106.95 | 103.10 | 105.55 | 105.55 | 1,170,045.00 | 1,105,000.00 |
| 12/09/2024 | 105.00 | 105.60 | 101.55 | 105.10 | 105.10 | 3,433,448.50 | 3,315,000.00 |
| 12/06/2024 | 105.00 | 106.95 | 104.60 | 104.90 | 104.90 | 4,054,151.50 | 3,856,000.00 |
| 12/05/2024 | 104.10 | 107.90 | 104.00 | 105.90 | 105.90 | 15,365,262.00 | 14,539,000.00 |
| 12/04/2024 | 101.15 | 106.00 | 101.15 | 104.20 | 104.20 | 3,377,000.50 | 3,226,000.00 |
| 12/03/2024 | 102.50 | 103.80 | 101.75 | 102.90 | 102.90 | 3,418,358.00 | 3,317,000.00 |
| 12/02/2024 | 105.00 | 105.05 | 97.70 | 103.00 | 103.00 | 10,274,948.00 | 10,095,000.00 |
| 11/29/2024 | 100.60 | 106.00 | 100.60 | 104.95 | 104.95 | 3,564,028.50 | 3,428,000.00 |
| 11/28/2024 | 102.00 | 102.00 | 99.95 | 100.55 | 100.55 | 15,941,606.00 | 15,777,000.00 |
| 11/27/2024 | 99.80 | 102.00 | 99.10 | 101.55 | 101.55 | 8,723,343.50 | 8,601,000.00 |
| 11/26/2024 | 100.00 | 101.40 | 98.90 | 99.75 | 99.75 | 37,373,920.00 | 37,273,000.00 |
| 11/25/2024 | 102.00 | 103.35 | 99.00 | 100.00 | 100.00 | 24,895,712.30 | 24,882,000.00 |
| 11/22/2024 | 101.10 | 102.95 | 100.95 | 101.85 | 101.85 | 16,180,648.00 | 15,883,000.00 |
| 11/21/2024 | 101.20 | 101.20 | 99.00 | 101.10 | 101.10 | 3,768,561.30 | 3,728,000.00 |
| 11/20/2024 | 112.10 | 112.10 | 109.15 | 112.00 | 112.00 | 6,122,897.00 | 5,492,000.00 |
| 11/19/2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 3,084,621.00 | 2,765,000.00 |
| 11/15/2024 | 109.40 | 111.50 | 109.40 | 111.25 | 111.25 | 5,368,019.00 | 4,844,000.00 |
| 11/14/2024 | 110.00 | 111.00 | 108.70 | 110.25 | 110.25 | 3,952,590.50 | 3,583,000.00 |
| 11/13/2024 | 111.90 | 112.75 | 109.55 | 109.75 | 109.75 | 6,021,691.00 | 5,426,000.00 |
| 11/12/2024 | 109.05 | 112.90 | 109.05 | 112.00 | 112.00 | 10,080,125.00 | 8,973,000.00 |
| 11/11/2024 | 109.80 | 111.65 | 108.50 | 109.90 | 109.90 | 3,600,944.50 | 3,284,000.00 |
| 11/08/2024 | 107.35 | 112.90 | 107.35 | 108.50 | 108.50 | 3,774,560.50 | 3,453,000.00 |
| 11/07/2024 | 108.50 | 108.50 | 107.00 | 108.50 | 108.50 | 3,344,837.50 | 3,102,000.00 |
| 11/06/2024 | 107.30 | 111.30 | 107.30 | 108.50 | 108.50 | 1,950,489.50 | 1,797,000.00 |
| 11/05/2024 | 107.40 | 109.75 | 107.35 | 107.85 | 107.85 | 5,174,793.00 | 4,773,000.00 |
| 11/04/2024 | 110.00 | 111.15 | 106.40 | 107.50 | 107.50 | 2,610,290.00 | 2,396,000.00 |
| 11/01/2024 | 110.00 | 111.00 | 108.90 | 110.00 | 110.00 | 4,804,215.50 | 4,370,000.00 |
| 10/31/2024 | 107.30 | 112.10 | 107.30 | 110.80 | 110.80 | 8,108,721.50 | 7,502,000.00 |
| 10/30/2024 | 107.10 | 110.00 | 107.05 | 107.30 | 107.30 | 4,241,368.50 | 3,924,000.00 |
| 10/29/2024 | 106.00 | 107.45 | 105.55 | 107.15 | 107.15 | 18,392,302.00 | 17,192,000.00 |
| 10/28/2024 | 105.65 | 109.00 | 105.65 | 107.90 | 107.90 | 6,432,409.00 | 5,936,000.00 |
| 10/25/2024 | 106.10 | 109.20 | 105.80 | 107.50 | 107.50 | 5,632,273.50 | 5,241,000.00 |
| 10/24/2024 | 106.00 | 107.50 | 105.40 | 107.40 | 107.40 | 10,984,766.50 | 10,251,000.00 |
| 10/23/2024 | 105.50 | 107.60 | 105.50 | 106.95 | 106.95 | 5,132,114.50 | 4,796,000.00 |
| 10/22/2024 | 106.60 | 107.45 | 106.40 | 107.00 | 107.00 | 3,662,335.50 | 3,432,000.00 |
| 10/21/2024 | 105.30 | 107.95 | 105.30 | 106.60 | 106.60 | 641,800.50 | 601,000.00 |
| 10/18/2024 | 105.20 | 108.00 | 105.20 | 107.00 | 107.00 | 2,908,819.50 | 2,716,000.00 |
| 10/17/2024 | 106.50 | 107.25 | 105.20 | 105.20 | 105.20 | 1,474,882.50 | 1,386,000.00 |
| 10/16/2024 | 104.50 | 107.50 | 104.50 | 106.45 | 106.45 | 2,872,527.00 | 2,721,000.00 |
| 10/15/2024 | 108.00 | 108.00 | 105.30 | 107.50 | 107.50 | 3,111,603.50 | 2,902,000.00 |
| 10/14/2024 | 104.10 | 107.60 | 104.10 | 107.00 | 107.00 | 4,346,005.50 | 4,113,000.00 |
| 10/10/2024 | 103.90 | 105.50 | 103.90 | 104.00 | 104.00 | 2,698,914.50 | 2,565,000.00 |
| 10/09/2024 | 106.00 | 106.40 | 104.00 | 103.60 | 103.60 | 8,194,341.50 | 7,752,000.00 |
| 10/08/2024 | 105.50 | 106.10 | 103.35 | 103.40 | 103.40 | 3,630,119.50 | 3,455,000.00 |
| 10/07/2024 | 105.45 | 105.50 | 103.00 | 105.00 | 105.00 | 21,025,493.50 | 20,319,000.00 |
| 10/04/2024 | 103.40 | 105.45 | 103.00 | 105.00 | 105.00 | 2,896,105.50 | 2,807,000.00 |
| 10/03/2024 | 103.90 | 108.00 | 97.00 | 103.10 | 103.10 | 4,017,349.50 | 3,885,000.00 |
| 10/02/2024 | 106.05 | 107.90 | 104.00 | 104.00 | 104.00 | 2,121,527.00 | 2,011,000.00 |
| 10/01/2024 | 105.90 | 110.00 | 105.00 | 106.00 | 106.00 | 3,053,127.50 | 2,834,000.00 |
| 09/30/2024 | 105.80 | 108.50 | 105.70 | 105.80 | 105.80 | 2,486,949.50 | 2,332,000.00 |
| 09/27/2024 | 105.30 | 105.70 | 102.00 | 105.70 | 105.70 | 5,564,855.50 | 5,280,000.00 |
| 09/26/2024 | 103.05 | 105.25 | 101.15 | 105.25 | 105.25 | 1,766,235.50 | 1,690,000.00 |
| 09/25/2024 | 101.80 | 105.35 | 101.75 | 103.05 | 103.05 | 953,740.00 | 916,000.00 |
| 09/24/2024 | 105.00 | 108.00 | 101.40 | 101.75 | 101.75 | 5,343,060.50 | 5,124,000.00 |
| 09/23/2024 | 105.00 | 105.00 | 102.00 | 103.45 | 103.45 | 3,584,051.50 | 3,485,000.00 |
| 09/20/2024 | 101.00 | 105.10 | 101.00 | 103.00 | 103.00 | 3,731,256.50 | 3,628,000.00 |
| 09/19/2024 | 100.50 | 101.70 | 100.30 | 101.35 | 101.35 | 12,029,720.50 | 11,981,000.00 |
| 09/18/2024 | 101.10 | 101.95 | 100.50 | 100.50 | 100.50 | 4,318,516.50 | 4,273,000.00 |
| 09/17/2024 | 103.00 | 103.40 | 101.10 | 101.15 | 101.15 | 1,973,953.50 | 1,918,000.00 |
| 09/16/2024 | 102.30 | 103.00 | 101.55 | 102.95 | 102.95 | 2,063,363.50 | 2,006,000.00 |
| 09/13/2024 | 101.90 | 102.95 | 101.90 | 102.10 | 102.10 | 3,089,111.50 | 3,011,000.00 |
| 09/12/2024 | 102.55 | 103.00 | 100.65 | 102.00 | 102.00 | 1,073,834.50 | 1,061,000.00 |
| 09/11/2024 | 100.50 | 102.30 | 100.50 | 102.40 | 102.40 | 299,899.50 | 296,000.00 |
| 09/10/2024 | 101.90 | 102.30 | 100.50 | 100.50 | 100.50 | 596,234.00 | 587,000.00 |
| 09/09/2024 | 101.40 | 101.70 | 100.00 | 101.90 | 101.90 | 2,164,228.00 | 2,140,000.00 |
| 09/06/2024 | 100.50 | 101.70 | 98.70 | 101.40 | 101.40 | 2,535,651.00 | 2,527,000.00 |
| 09/05/2024 | 100.00 | 101.60 | 100.00 | 100.60 | 100.60 | 724,832.50 | 716,000.00 |
| 09/04/2024 | 102.80 | 102.80 | 100.45 | 100.60 | 100.60 | 2,580,301.50 | 2,559,000.00 |
| 09/03/2024 | 104.00 | 104.00 | 100.20 | 100.45 | 100.45 | 1,096,169.50 | 1,067,000.00 |
| 09/02/2024 | 103.50 | 103.95 | 100.20 | 103.95 | 103.95 | 1,882,653.50 | 1,849,000.00 |
| 08/30/2024 | 99.50 | 101.00 | 97.80 | 103.40 | 103.40 | 9,826,657.00 | 9,847,000.00 |
| 08/29/2024 | 99.80 | 102.30 | 99.50 | 99.80 | 99.80 | 5,128,650.30 | 5,135,000.00 |
| 08/28/2024 | 101.20 | 101.20 | 99.90 | 99.90 | 99.90 | 5,455,844.50 | 5,446,000.00 |
| 08/27/2024 | 102.30 | 102.30 | 100.20 | 101.30 | 101.30 | 780,949.50 | 770,000.00 |
| 08/26/2024 | 103.50 | 103.50 | 101.20 | 101.90 | 101.90 | 4,963,192.00 | 4,861,000.00 |
| 08/23/2024 | 106.00 | 107.00 | 102.00 | 102.20 | 102.20 | 3,207,906.50 | 3,097,000.00 |
| 08/22/2024 | 104.80 | 107.70 | 103.00 | 105.85 | 105.85 | 9,741,935.00 | 9,316,000.00 |
| 08/21/2024 | 106.90 | 108.80 | 104.00 | 105.00 | 105.00 | 16,370,026.50 | 15,565,000.00 |
| 08/20/2024 | 114.10 | 115.80 | 110.55 | 111.90 | 111.90 | 1,904,364.00 | 1,696,000.00 |
| 08/19/2024 | 112.60 | 115.00 | 111.30 | 112.80 | 112.80 | 3,913,003.50 | 3,460,000.00 |
| 08/16/2024 | 110.00 | 113.45 | 109.70 | 111.10 | 111.10 | 4,975,889.50 | 4,442,000.00 |
| 08/15/2024 | 109.60 | 114.50 | 108.50 | 110.95 | 110.95 | 6,197,882.00 | 5,581,000.00 |
| 08/14/2024 | 110.00 | 116.00 | 108.70 | 109.50 | 109.50 | 4,587,268.00 | 4,141,000.00 |
| 08/13/2024 | 109.40 | 110.30 | 107.30 | 110.00 | 110.00 | 1,205,374.00 | 1,097,000.00 |
| 08/12/2024 | 106.90 | 111.95 | 106.20 | 109.40 | 109.40 | 5,489,010.00 | 5,021,000.00 |
| 08/09/2024 | 109.30 | 111.60 | 104.60 | 105.60 | 105.60 | 8,705,486.50 | 8,113,000.00 |
| 08/08/2024 | 107.10 | 109.20 | 106.50 | 109.00 | 109.00 | 3,727,804.50 | 3,459,000.00 |
| 08/07/2024 | 107.90 | 110.00 | 105.90 | 107.10 | 107.10 | 1,784,099.00 | 1,641,000.00 |
| 08/06/2024 | 109.90 | 115.40 | 105.80 | 108.00 | 108.00 | 5,005,897.50 | 4,541,000.00 |
| 08/05/2024 | 108.90 | 109.90 | 106.50 | 109.90 | 109.90 | 2,262,274.00 | 2,094,000.00 |
| 08/02/2024 | 111.65 | 114.50 | 105.50 | 109.00 | 109.00 | 5,405,450.00 | 4,878,000.00 |
| 08/01/2024 | 113.00 | 113.80 | 109.00 | 111.60 | 111.60 | 7,973,259.00 | 7,061,000.00 |
| 07/31/2024 | 109.50 | 112.45 | 107.00 | 112.45 | 112.45 | 10,483,122.00 | 9,508,000.00 |
| 07/30/2024 | 108.00 | 111.30 | 105.95 | 109.90 | 109.90 | 3,075,431.50 | 2,824,000.00 |
| 07/29/2024 | 109.00 | 111.30 | 107.90 | 108.00 | 108.00 | 3,890,212.50 | 3,517,000.00 |
| 07/26/2024 | 110.00 | 110.50 | 108.20 | 109.00 | 109.00 | 1,931,088.50 | 1,761,000.00 |
| 07/25/2024 | 107.90 | 112.50 | 101.70 | 110.10 | 110.10 | 1,431,407.00 | 1,300,000.00 |
| 07/24/2024 | 108.40 | 109.90 | 106.15 | 108.00 | 108.00 | 1,550,611.50 | 1,443,000.00 |
| 07/23/2024 | 109.10 | 112.00 | 107.50 | 108.00 | 108.00 | 10,352,162.00 | 9,541,000.00 |
| 07/22/2024 | 111.70 | 112.00 | 108.90 | 108.90 | 108.90 | 6,847,673.00 | 6,219,000.00 |
| 07/19/2024 | 111.90 | 112.20 | 109.90 | 111.75 | 111.75 | 1,831,774.00 | 1,635,000.00 |
| 07/18/2024 | 113.10 | 113.10 | 107.70 | 112.00 | 112.00 | 3,214,741.00 | 2,893,000.00 |
| 07/17/2024 | 111.00 | 113.00 | 109.70 | 113.00 | 113.00 | 4,033,890.50 | 3,648,000.00 |
| 07/16/2024 | 113.50 | 114.10 | 110.55 | 111.95 | 111.95 | 4,526,809.00 | 4,053,000.00 |
| 07/15/2024 | 113.50 | 113.50 | 110.85 | 113.00 | 113.00 | 5,093,178.50 | 4,500,000.00 |
| 07/12/2024 | 110.60 | 113.45 | 109.10 | 111.00 | 111.00 | 4,840,201.50 | 4,356,000.00 |
| 07/11/2024 | 111.50 | 113.10 | 109.15 | 110.10 | 110.10 | 1,523,627.00 | 1,377,000.00 |
| 07/10/2024 | 112.60 | 112.60 | 111.00 | 111.95 | 111.95 | 1,316,060.00 | 1,179,000.00 |
| 07/08/2024 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | 2,174,209.00 | 1,946,000.00 |
| 07/05/2024 | 111.50 | 114.00 | 111.20 | 112.00 | 112.00 | 2,213,952.50 | 1,973,000.00 |
| 07/04/2024 | 111.95 | 112.00 | 110.00 | 111.00 | 111.00 | 2,342,143.50 | 2,108,000.00 |
| 07/03/2024 | 113.20 | 113.20 | 107.90 | 111.95 | 111.95 | 4,633,060.50 | 4,154,000.00 |
| 07/02/2024 | 115.00 | 120.00 | 111.00 | 113.00 | 113.00 | 3,872,303.50 | 3,435,000.00 |
| 07/01/2024 | 113.50 | 115.00 | 111.40 | 113.70 | 113.70 | 2,397,879.00 | 2,107,000.00 |
| 06/28/2024 | 108.10 | 114.90 | 107.30 | 112.50 | 112.50 | 3,499,171.50 | 3,097,000.00 |
| 06/27/2024 | 106.50 | 107.95 | 99.50 | 107.10 | 107.10 | 3,714,733.10 | 3,542,000.00 |
| 06/26/2024 | 109.90 | 109.90 | 103.50 | 103.50 | 103.50 | 4,684,966.50 | 4,395,000.00 |
| 06/25/2024 | 113.00 | 113.40 | 106.70 | 109.90 | 109.90 | 4,191,088.50 | 3,819,000.00 |
| 06/24/2024 | 112.30 | 113.00 | 110.90 | 112.00 | 112.00 | 1,678,434.50 | 1,498,000.00 |
| 06/19/2024 | 114.00 | 115.00 | 108.30 | 112.05 | 112.05 | 2,931,138.00 | 2,613,000.00 |
| 06/18/2024 | 114.00 | 115.90 | 109.70 | 112.90 | 112.90 | 3,011,390.00 | 2,706,000.00 |
| 06/14/2024 | 114.20 | 117.10 | 109.00 | 113.60 | 113.60 | 6,494,949.00 | 5,721,000.00 |
| 06/13/2024 | 110.20 | 116.10 | 109.05 | 112.00 | 112.00 | 2,719,812.50 | 2,396,000.00 |
| 06/12/2024 | 114.90 | 114.90 | 105.00 | 110.00 | 110.00 | 5,119,904.00 | 4,675,000.00 |
| 06/11/2024 | 116.00 | 116.00 | 110.50 | 113.00 | 113.00 | 6,963,305.50 | 6,166,000.00 |
| 06/10/2024 | 118.60 | 118.60 | 114.30 | 114.50 | 114.50 | 4,497,817.00 | 3,870,000.00 |
| 06/07/2024 | 116.80 | 117.80 | 115.50 | 117.80 | 117.80 | 3,353,038.50 | 2,865,000.00 |
| 06/06/2024 | 114.60 | 119.50 | 113.00 | 116.70 | 116.70 | 5,435,185.00 | 4,697,000.00 |
| 06/05/2024 | 119.50 | 119.50 | 113.00 | 113.00 | 113.00 | 13,278,417.50 | 11,405,000.00 |
| 06/04/2024 | 119.00 | 119.50 | 116.90 | 116.90 | 116.90 | 5,598,957.50 | 4,729,000.00 |
| 06/03/2024 | 116.90 | 119.00 | 116.00 | 118.00 | 118.00 | 6,861,733.50 | 5,809,000.00 |
| 05/31/2024 | 119.10 | 121.00 | 115.40 | 116.00 | 116.00 | 6,668,721.50 | 5,675,000.00 |
| 05/30/2024 | 117.00 | 121.30 | 116.70 | 116.50 | 116.50 | 7,118,421.50 | 5,946,000.00 |
| 05/29/2024 | 120.00 | 120.00 | 112.45 | 116.90 | 116.90 | 11,755,312.00 | 10,063,000.00 |
| 05/28/2024 | 116.20 | 124.80 | 116.20 | 117.95 | 117.95 | 8,203,421.00 | 6,900,000.00 |
| 05/27/2024 | 115.00 | 117.50 | 114.00 | 116.00 | 116.00 | 4,418,978.00 | 3,825,000.00 |
| 05/24/2024 | 116.10 | 119.90 | 115.00 | 115.00 | 115.00 | 4,527,455.50 | 3,863,000.00 |
| 05/23/2024 | 117.60 | 126.20 | 115.00 | 115.05 | 115.05 | 7,413,011.50 | 6,213,000.00 |
| 05/22/2024 | 121.10 | 123.00 | 118.00 | 117.70 | 117.70 | 5,576,259.00 | 4,614,000.00 |
| 05/21/2024 | 121.00 | 124.00 | 121.00 | 121.00 | 121.00 | 28,158.00 | 23,000.00 |
| 05/20/2024 | 145.00 | 149.00 | 140.40 | 140.50 | 140.50 | 0.00 | 0.00 |
| 05/17/2024 | 145.00 | 149.00 | 140.40 | 140.50 | 140.50 | 3,400,649.00 | 2,345,000.00 |
| 05/16/2024 | 145.00 | 150.00 | 141.30 | 144.75 | 144.75 | 8,378,345.00 | 5,740,000.00 |
| 05/15/2024 | 145.00 | 157.00 | 138.60 | 145.00 | 145.00 | 5,788,392.00 | 3,882,000.00 |
| 05/14/2024 | 148.00 | 150.00 | 140.00 | 145.00 | 145.00 | 2,477,033.00 | 1,731,000.00 |
| 05/13/2024 | 141.50 | 151.20 | 140.20 | 148.00 | 148.00 | 2,875,187.00 | 1,996,000.00 |
| 05/10/2024 | 139.00 | 142.80 | 138.00 | 142.80 | 142.80 | 2,734,850.50 | 1,949,000.00 |
| 05/09/2024 | 142.00 | 144.00 | 135.00 | 136.70 | 136.70 | 1,228,423.00 | 879,000.00 |
| 05/08/2024 | 148.50 | 148.50 | 141.00 | 142.60 | 142.60 | 3,076,315.50 | 2,157,000.00 |
| 05/07/2024 | 151.40 | 152.00 | 146.05 | 146.05 | 146.05 | 844,137.50 | 560,000.00 |
| 05/06/2024 | 151.80 | 152.30 | 148.00 | 149.00 | 149.00 | 882,839.00 | 586,000.00 |
| 05/03/2024 | 153.70 | 153.90 | 150.90 | 150.90 | 150.90 | 3,563,894.00 | 2,344,000.00 |
| 05/02/2024 | 158.00 | 159.00 | 151.60 | 152.00 | 152.00 | 4,255,071.00 | 2,796,000.00 |
| 04/30/2024 | 155.00 | 157.00 | 152.00 | 154.50 | 154.50 | 2,293,290.00 | 1,480,000.00 |
| 04/29/2024 | 152.10 | 155.30 | 149.50 | 154.90 | 154.90 | 2,080,144.50 | 1,354,000.00 |
| 04/26/2024 | 147.80 | 152.00 | 146.50 | 152.00 | 152.00 | 2,037,399.00 | 1,378,000.00 |
| 04/25/2024 | 141.00 | 150.60 | 141.00 | 147.85 | 147.85 | 3,198,580.50 | 2,198,000.00 |
| 04/24/2024 | 144.40 | 149.00 | 136.50 | 142.00 | 142.00 | 1,342,429.00 | 929,000.00 |
| 04/23/2024 | 149.50 | 149.50 | 144.40 | 144.40 | 144.40 | 1,062,970.00 | 731,000.00 |
| 04/22/2024 | 152.00 | 152.00 | 143.00 | 149.50 | 149.50 | 1,826,357.50 | 1,256,000.00 |
| 04/19/2024 | 142.70 | 152.00 | 142.70 | 150.00 | 150.00 | 4,827,195.00 | 3,216,000.00 |
| 04/18/2024 | 141.50 | 149.00 | 141.50 | 144.00 | 144.00 | 8,700,670.00 | 6,005,000.00 |
| 04/17/2024 | 141.60 | 149.00 | 141.60 | 143.00 | 143.00 | 11,312,046.50 | 7,747,000.00 |
| 04/16/2024 | 150.00 | 152.00 | 141.50 | 143.00 | 143.00 | 3,573,517.00 | 2,397,000.00 |
| 04/15/2024 | 147.00 | 150.00 | 142.10 | 149.50 | 149.50 | 4,540,022.00 | 3,094,000.00 |
| 04/12/2024 | 143.00 | 147.00 | 138.00 | 147.00 | 147.00 | 14,209,085.00 | 9,890,000.00 |
| 04/11/2024 | 142.00 | 144.00 | 139.00 | 143.00 | 143.00 | 20,488,078.00 | 14,384,000.00 |
| 04/10/2024 | 140.40 | 141.00 | 138.00 | 138.00 | 138.00 | 7,909,540.00 | 5,710,000.00 |
| 04/09/2024 | 138.60 | 144.00 | 132.00 | 140.20 | 140.20 | 3,537,955.00 | 2,524,000.00 |
| 04/08/2024 | 140.00 | 142.20 | 139.00 | 140.00 | 140.00 | 5,315,873.00 | 3,781,000.00 |
| 04/05/2024 | 135.70 | 140.00 | 126.00 | 136.00 | 136.00 | 5,343,924.00 | 4,022,000.00 |
| 04/04/2024 | 129.80 | 139.00 | 125.35 | 137.00 | 137.00 | 6,809,092.00 | 5,032,000.00 |
| 04/03/2024 | 122.50 | 130.00 | 121.50 | 129.90 | 129.90 | 4,821,647.50 | 3,725,000.00 |
| 03/27/2024 | 123.00 | 138.00 | 120.50 | 123.60 | 123.60 | 7,203,392.45 | 5,756,984.00 |
| 03/26/2024 | 117.00 | 124.50 | 117.00 | 121.00 | 121.00 | 2,381,222.84 | 1,992,364.00 |
| 03/25/2024 | 110.00 | 119.70 | 110.00 | 116.80 | 116.80 | 3,949,326.98 | 3,402,782.00 |
| 03/22/2024 | 110.00 | 113.90 | 108.00 | 109.80 | 109.80 | 7,564,319.06 | 6,829,595.00 |
| 03/21/2024 | 122.50 | 122.50 | 107.10 | 109.00 | 109.00 | 12,895,148.11 | 11,498,733.00 |
| 03/20/2024 | 127.50 | 131.00 | 122.30 | 122.30 | 122.30 | 2,427,981.45 | 1,914,739.00 |
| 03/19/2024 | 127.50 | 131.00 | 126.00 | 128.00 | 128.00 | 356,947.44 | 276,184.00 |
| 03/18/2024 | 122.00 | 130.00 | 119.60 | 127.50 | 127.50 | 9,182,658.27 | 7,301,145.00 |
| 03/15/2024 | 113.80 | 122.00 | 110.50 | 122.00 | 122.00 | 1,805,546.84 | 1,548,549.00 |
| 03/14/2024 | 109.15 | 115.40 | 108.15 | 114.85 | 114.85 | 3,475,552.05 | 3,090,030.00 |
| 03/13/2024 | 112.00 | 119.00 | 109.10 | 109.15 | 109.15 | 2,982,407.93 | 2,655,377.00 |
| 03/12/2024 | 116.50 | 117.00 | 109.00 | 112.90 | 112.90 | 10,035,921.66 | 8,800,325.00 |
| 03/11/2024 | 115.00 | 117.90 | 112.30 | 117.40 | 117.40 | 1,964,544.50 | 1,687,656.00 |
| 03/08/2024 | 108.80 | 115.00 | 108.80 | 112.50 | 112.50 | 10,111,004.79 | 9,024,946.00 |
| 03/07/2024 | 108.00 | 116.00 | 108.00 | 108.50 | 108.50 | 46,770,220.95 | 42,258,627.00 |
| 03/06/2024 | 115.00 | 117.00 | 106.00 | 109.00 | 109.00 | 86,384,384.54 | 76,559,432.00 |
| 03/05/2024 | 113.00 | 113.00 | 109.70 | 113.00 | 113.00 | 1,703,790.00 | 1,523,377.00 |
| 03/04/2024 | 110.00 | 112.70 | 108.10 | 110.00 | 110.00 | 1,957,703.82 | 1,769,439.00 |
| 03/01/2024 | 112.00 | 112.20 | 109.95 | 109.95 | 109.95 | 1,589,788.35 | 1,436,481.00 |
| 02/29/2024 | 110.00 | 110.00 | 107.80 | 110.00 | 110.00 | 5,004,500.97 | 4,554,542.00 |
| 02/28/2024 | 110.00 | 116.20 | 108.00 | 110.00 | 110.00 | 3,769,476.48 | 3,412,472.00 |
| 02/27/2024 | 108.40 | 111.90 | 107.30 | 110.00 | 110.00 | 4,936,742.59 | 4,504,192.00 |
| 02/26/2024 | 109.00 | 110.00 | 108.10 | 109.45 | 109.45 | 23,370,378.39 | 21,292,490.00 |
| 02/23/2024 | 109.00 | 110.00 | 103.00 | 110.00 | 110.00 | 9,458,302.47 | 8,750,971.00 |
| 02/22/2024 | 112.00 | 118.00 | 107.80 | 109.90 | 109.90 | 6,735,735.55 | 6,043,332.00 |
| 02/21/2024 | 110.00 | 133.95 | 110.00 | 110.00 | 110.00 | 6,386,214.58 | 5,637,758.00 |
| 02/20/2024 | 111.50 | 111.50 | 106.50 | 106.80 | 106.80 | 9,637,574.95 | 9,015,556.00 |
| 02/19/2024 | 134.90 | 146.00 | 134.90 | 142.00 | 142.00 | 4,748,651.31 | 3,303,097.00 |
| 02/16/2024 | 136.00 | 136.00 | 132.00 | 134.90 | 134.90 | 2,822,155.04 | 2,112,744.00 |
| 02/15/2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,741,941.89 | 1,330,280.00 |
| 02/14/2024 | 132.00 | 132.90 | 130.00 | 130.00 | 130.00 | 4,194,390.81 | 3,189,823.00 |
| 02/09/2024 | 131.00 | 134.00 | 131.00 | 131.00 | 131.00 | 295,233.81 | 225,139.00 |
| 02/08/2024 | 137.00 | 143.00 | 131.00 | 131.00 | 131.00 | 241,128.87 | 179,201.00 |
| 02/07/2024 | 131.00 | 138.70 | 127.00 | 134.70 | 134.70 | 187,376.86 | 141,417.00 |
| 02/06/2024 | 133.50 | 133.50 | 130.80 | 130.80 | 130.80 | 4,625,316.98 | 3,489,113.00 |
| 02/05/2024 | 143.00 | 145.80 | 132.50 | 134.80 | 134.80 | 445,843.22 | 317,997.00 |
| 02/02/2024 | 138.00 | 142.70 | 138.00 | 140.00 | 140.00 | 3,482,990.93 | 2,489,624.00 |
| 02/01/2024 | 140.30 | 143.00 | 135.00 | 137.50 | 137.50 | 1,986,647.18 | 1,450,037.00 |
| 01/31/2024 | 137.50 | 137.50 | 132.30 | 137.50 | 137.50 | 160,028.14 | 118,443.00 |
| 01/30/2024 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | 477,084.20 | 348,019.00 |
| 01/29/2024 | 130.70 | 135.00 | 129.75 | 134.00 | 134.00 | 1,049,800.32 | 780,026.00 |
| 01/26/2024 | 133.70 | 137.00 | 131.50 | 132.00 | 132.00 | 596,363.52 | 446,278.00 |
| 01/25/2024 | 136.50 | 138.00 | 133.05 | 133.60 | 133.60 | 1,901,275.92 | 1,384,602.00 |
| 01/24/2024 | 136.00 | 138.00 | 134.00 | 137.80 | 137.80 | 694,624.83 | 505,247.00 |
| 01/23/2024 | 139.60 | 140.50 | 135.40 | 135.40 | 135.40 | 506,492.96 | 365,387.00 |
| 01/22/2024 | 141.00 | 141.00 | 137.00 | 140.95 | 140.95 | 2,436,815.30 | 1,765,569.00 |
| 01/19/2024 | 130.00 | 145.00 | 130.00 | 138.00 | 138.00 | 5,570,994.89 | 4,034,006.00 |
| 01/18/2024 | 128.10 | 131.50 | 128.10 | 131.00 | 131.00 | 2,075,281.73 | 1,612,524.00 |
| 01/17/2024 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 2,316,387.50 | 1,793,738.00 |
| 01/16/2024 | 126.95 | 126.95 | 125.50 | 126.00 | 126.00 | 4,859,980.25 | 3,842,934.00 |
| 01/15/2024 | 122.90 | 126.75 | 121.90 | 126.00 | 126.00 | 5,455,694.99 | 4,325,437.00 |
| 01/12/2024 | 126.60 | 126.60 | 124.00 | 124.05 | 124.05 | 289,882.43 | 232,127.00 |
| 01/11/2024 | 122.50 | 126.75 | 122.05 | 126.60 | 126.60 | 1,591,182.75 | 1,292,078.00 |
| 01/10/2024 | 122.40 | 122.50 | 121.00 | 122.45 | 122.45 | 563,178.87 | 461,521.00 |
| 01/09/2024 | 120.00 | 122.00 | 117.95 | 121.90 | 121.90 | 285,751.21 | 235,567.00 |
| 01/08/2024 | 120.00 | 122.00 | 117.95 | 120.00 | 120.00 | 995,874.76 | 818,480.00 |
| 01/05/2024 | 118.00 | 122.30 | 117.00 | 120.00 | 120.00 | 1,687,609.43 | 1,407,623.00 |
| 01/04/2024 | 119.80 | 119.80 | 114.05 | 117.00 | 117.00 | 2,441,436.60 | 2,101,037.00 |
| 01/03/2024 | 121.45 | 121.45 | 114.00 | 120.95 | 120.95 | 1,006,755.46 | 857,740.00 |
| 01/02/2024 | 119.00 | 120.80 | 117.20 | 120.00 | 120.00 | 70,539.03 | 59,488.00 |
| 12/29/2023 | 116.00 | 118.95 | 116.00 | 118.35 | 118.35 | 1,827,936.08 | 1,555,401.00 |
| 12/28/2023 | 115.00 | 116.65 | 114.00 | 116.55 | 116.55 | 2,177,360.90 | 1,875,830.00 |
| 12/27/2023 | 113.05 | 116.90 | 113.00 | 114.05 | 114.05 | 479,582.03 | 421,616.00 |
| 12/26/2023 | 114.00 | 114.00 | 108.90 | 113.05 | 113.05 | 7,158,326.31 | 6,353,834.00 |
| 12/22/2023 | 110.90 | 117.30 | 103.50 | 113.15 | 113.15 | 6,872,848.87 | 6,062,363.00 |
| 12/21/2023 | 109.40 | 112.00 | 108.60 | 112.00 | 112.00 | 578,428.57 | 522,285.00 |
| 12/20/2023 | 111.75 | 111.75 | 105.00 | 110.50 | 110.50 | 657,100.96 | 603,739.00 |
| 12/19/2023 | 108.00 | 108.30 | 107.50 | 108.30 | 108.30 | 2,321,809.56 | 2,148,378.00 |
| 12/18/2023 | 103.50 | 108.40 | 102.50 | 106.55 | 106.55 | 2,614,690.98 | 2,477,822.00 |
| 12/15/2023 | 105.10 | 107.95 | 104.00 | 104.50 | 104.50 | 9,078,953.53 | 8,677,417.00 |
| 12/14/2023 | 109.20 | 112.90 | 100.00 | 104.15 | 104.15 | 15,471,457.57 | 14,755,273.00 |
| 12/13/2023 | 109.05 | 113.90 | 109.05 | 110.30 | 110.30 | 826,745.22 | 751,068.00 |
| 12/12/2023 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | 2,699,153.30 | 2,463,355.00 |
| 12/11/2023 | 108.20 | 114.00 | 105.00 | 110.00 | 110.00 | 4,661,419.83 | 4,232,897.00 |
| 12/07/2023 | 108.00 | 110.00 | 105.80 | 108.20 | 108.20 | 496,669.36 | 459,469.00 |
| 12/06/2023 | 108.80 | 110.00 | 107.95 | 109.00 | 109.00 | 55,357,968.31 | 50,781,969.00 |
| 12/05/2023 | 110.00 | 110.00 | 108.00 | 109.85 | 109.85 | 4,888,916.80 | 4,488,576.00 |
| 12/04/2023 | 108.00 | 111.75 | 108.00 | 111.00 | 111.00 | 685,753.95 | 618,654.00 |
| 12/01/2023 | 105.00 | 108.50 | 105.00 | 108.00 | 108.00 | 56,181.33 | 51,956.00 |
| 11/30/2023 | 100.20 | 103.00 | 100.20 | 103.00 | 103.00 | 4,320,571.31 | 4,228,263.00 |
| 11/29/2023 | 106.00 | 107.00 | 100.00 | 101.15 | 101.15 | 674,618.80 | 562,813.00 |
| 11/28/2023 | 106.40 | 109.25 | 104.55 | 107.00 | 107.00 | 44,424,851.64 | 41,513,634.00 |
| 11/27/2023 | 107.20 | 109.00 | 107.20 | 107.40 | 107.40 | 4,315,152.65 | 4,014,547.00 |
| 11/24/2023 | 101.20 | 108.00 | 100.45 | 107.20 | 107.20 | 8,442,690.47 | 7,890,929.00 |
| 11/23/2023 | 97.60 | 102.50 | 97.00 | 102.20 | 102.20 | 9,503,348.09 | 9,453,281.00 |
| 11/22/2023 | 97.10 | 100.00 | 96.30 | 97.85 | 97.85 | 5,297,742.93 | 5,416,800.00 |
| 11/21/2023 | 105.00 | 106.00 | 91.09 | 98.00 | 98.00 | 3,535,563.60 | 3,556,093.00 |
| 11/17/2023 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 1,220,156.83 | 1,190,661.00 |
| 11/16/2023 | 123.00 | 129.00 | 123.00 | 127.00 | 127.00 | 2,372,696.39 | 1,864,064.00 |
| 11/15/2023 | 125.30 | 130.75 | 124.10 | 124.10 | 124.10 | 6,762,242.66 | 5,372,406.00 |
| 11/14/2023 | 128.00 | 129.75 | 122.15 | 126.50 | 126.50 | 33,523,002.97 | 26,217,558.00 |
| 11/13/2023 | 128.80 | 128.80 | 127.00 | 127.00 | 127.00 | 4,611,783.12 | 3,587,196.00 |
| 11/10/2023 | 127.00 | 129.80 | 125.50 | 129.00 | 129.00 | 9,741,141.87 | 7,582,857.00 |
| 11/09/2023 | 122.20 | 125.00 | 122.20 | 125.00 | 125.00 | 1,249,624.88 | 1,012,478.00 |
| 11/08/2023 | 121.00 | 122.20 | 119.80 | 120.00 | 120.00 | 4,298,474.55 | 3,548,282.00 |
| 11/07/2023 | 125.00 | 125.00 | 120.80 | 122.20 | 122.20 | 2,330,845.30 | 1,928,462.00 |
| 11/03/2023 | 123.60 | 124.50 | 123.55 | 124.45 | 124.45 | 1,578,893.57 | 1,273,202.00 |
| 11/02/2023 | 122.40 | 123.60 | 122.00 | 123.60 | 123.60 | 2,661,831.46 | 2,160,241.00 |
| 11/01/2023 | 120.00 | 122.00 | 112.00 | 120.00 | 120.00 | 880,192.13 | 726,702.00 |
| 10/31/2023 | 112.65 | 122.00 | 112.65 | 120.00 | 120.00 | 2,249,231.60 | 1,883,814.00 |
| 10/30/2023 | 113.00 | 114.00 | 110.45 | 112.50 | 112.50 | 104,424.43 | 93,052.00 |
| 10/27/2023 | 117.90 | 117.90 | 113.50 | 113.50 | 113.50 | 5,779.00 | 5,000.00 |
| 10/26/2023 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 77,482.56 | 65,933.00 |
| 10/25/2023 | 109.20 | 118.00 | 109.20 | 117.00 | 117.00 | 1,962,775.11 | 1,730,913.00 |
| 10/24/2023 | 110.00 | 110.00 | 107.60 | 109.20 | 109.20 | 494,258.92 | 451,574.00 |
| 10/23/2023 | 115.00 | 117.50 | 109.00 | 109.50 | 109.50 | 1,846,612.82 | 1,632,740.00 |
| 10/20/2023 | 105.00 | 110.00 | 99.00 | 110.00 | 110.00 | 1,093,520.34 | 1,038,669.00 |
| 10/19/2023 | 103.80 | 106.00 | 102.95 | 104.75 | 104.75 | 301,770.02 | 0.00 |
| 10/18/2023 | 106.00 | 106.00 | 103.30 | 104.75 | 104.75 | 1,160,373.37 | 1,110,286.00 |
| 10/17/2023 | 110.50 | 110.50 | 103.00 | 105.05 | 105.05 | 4,505,418.79 | 4,189,336.00 |
| 10/12/2023 | 109.95 | 111.55 | 109.95 | 110.50 | 110.50 | 13,591,289.15 | 12,295,252.00 |
| 10/11/2023 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 2,466,220.30 | 2,270,568.00 |
| 10/10/2023 | 109.00 | 112.25 | 109.00 | 112.25 | 112.25 | 55,092.91 | 49,138.00 |
| 10/09/2023 | 105.75 | 109.00 | 105.00 | 109.00 | 109.00 | 4,449,372.14 | 4,106,921.00 |
| 10/06/2023 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 1,753,117.47 | 1,706,115.00 |
| 10/05/2023 | 105.00 | 108.00 | 100.25 | 102.00 | 102.00 | 613,478.52 | 602,471.00 |
| 10/04/2023 | 102.30 | 105.00 | 100.50 | 105.00 | 105.00 | 237,097.66 | 234,203.00 |
| 10/03/2023 | 102.00 | 104.95 | 102.00 | 102.00 | 102.00 | 2,552,843.20 | 2,472,311.00 |
| 10/02/2023 | 104.00 | 105.75 | 104.00 | 104.10 | 104.10 | 1,544,908.96 | 1,485,074.00 |
| 09/29/2023 | 104.00 | 104.00 | 98.00 | 104.00 | 104.00 | 2,080,892.76 | 2,037,934.00 |
| 09/28/2023 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 220,919.89 | 214,329.00 |
| 09/27/2023 | 103.00 | 105.50 | 100.20 | 103.00 | 103.00 | 2,945,705.17 | 2,856,545.00 |
| 09/26/2023 | 105.45 | 105.45 | 102.50 | 103.00 | 103.00 | 1,224,594.89 | 1,176,761.00 |
| 09/25/2023 | 100.55 | 106.00 | 100.55 | 105.45 | 105.45 | 714,723.92 | 704,210.00 |
| 09/22/2023 | 100.70 | 104.95 | 100.70 | 103.90 | 103.90 | 2,607,046.33 | 2,524,001.00 |
| 09/21/2023 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | 7,772,304.31 | 7,535,039.00 |
| 09/20/2023 | 106.95 | 108.60 | 102.50 | 106.50 | 106.50 | 2,752,783.47 | 2,569,960.00 |
| 09/19/2023 | 104.85 | 107.00 | 101.00 | 105.90 | 105.90 | 1,889,666.33 | 1,809,131.00 |
| 09/18/2023 | 105.00 | 105.00 | 103.00 | 104.85 | 104.85 | 980,008.79 | 935,348.00 |
| 09/15/2023 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 188,565.87 | 187,519.00 |
| 09/14/2023 | 103.00 | 103.00 | 100.55 | 100.95 | 100.95 | 960,968.83 | 949,241.00 |
| 09/13/2023 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 13,768,556.81 | 13,577,864.00 |
| 09/12/2023 | 102.00 | 104.95 | 100.50 | 104.05 | 104.05 | 307,918.45 | 300,366.00 |
| 09/11/2023 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 133,289.95 | 130,158.00 |
| 09/08/2023 | 104.55 | 104.55 | 101.00 | 103.90 | 103.90 | 1,292,134.15 | 1,255,697.00 |
| 09/07/2023 | 99.03 | 103.00 | 99.03 | 102.95 | 102.95 | 1,610,382.68 | 1,582,925.00 |
| 09/06/2023 | 100.00 | 103.65 | 99.50 | 100.50 | 100.50 | 2,431,122.05 | 2,406,846.00 |
| 09/05/2023 | 103.00 | 103.90 | 99.02 | 100.15 | 100.15 | 533,781.91 | 525,544.00 |
| 09/04/2023 | 100.00 | 104.50 | 98.65 | 102.85 | 102.85 | 2,487,308.56 | 2,472,200.00 |
| 09/01/2023 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 138,059.24 | 136,037.00 |
| 08/31/2023 | 101.50 | 102.90 | 99.20 | 102.50 | 102.50 | 580,865.31 | 579,943.00 |
| 08/30/2023 | 99.00 | 103.00 | 99.00 | 101.00 | 101.00 | 1,130,306.17 | 1,115,144.00 |
| 08/29/2023 | 99.00 | 100.50 | 99.00 | 100.50 | 100.50 | 1,967,580.31 | 1,975,829.00 |
| 08/28/2023 | 100.00 | 103.80 | 100.00 | 101.45 | 101.45 | 832,579.93 | 825,043.00 |
| 08/25/2023 | 97.30 | 100.00 | 97.30 | 100.00 | 100.00 | 61,806,065.82 | 62,948,898.00 |
| 08/24/2023 | 97.10 | 100.95 | 97.10 | 99.50 | 99.50 | 239,532,422.62 | 241,864,339.00 |
| 08/23/2023 | 100.00 | 100.00 | 97.05 | 98.25 | 98.25 | 56,798,937.16 | 57,858,849.00 |
| 08/22/2023 | 101.00 | 103.50 | 97.55 | 100.55 | 100.55 | 1,668,463.35 | 1,682,436.00 |
| 08/18/2023 | 97.05 | 100.95 | 95.70 | 100.95 | 100.95 | 5,002,729.48 | 5,099,071.00 |
| 08/17/2023 | 95.00 | 101.00 | 94.00 | 97.05 | 97.05 | 11,629,869.73 | 11,752,568.00 |
| 08/16/2023 | 121.00 | 125.00 | 120.50 | 122.00 | 122.00 | 455,355.36 | 370,860.00 |
| 08/15/2023 | 120.00 | 122.00 | 114.00 | 119.80 | 119.80 | 141,692.03 | 119,213.00 |
| 08/14/2023 | 117.00 | 121.00 | 116.00 | 119.80 | 119.80 | 841,744.80 | 706,114.00 |
| 08/11/2023 | 119.70 | 119.70 | 117.00 | 117.10 | 117.10 | 550,398.19 | 466,607.00 |
| 08/10/2023 | 118.00 | 120.00 | 117.00 | 119.70 | 119.70 | 6,320,843.12 | 5,282,023.00 |
| 08/09/2023 | 116.50 | 119.00 | 116.50 | 118.65 | 118.65 | 459,139.73 | 388,872.00 |
| 08/08/2023 | 117.70 | 119.00 | 115.00 | 117.75 | 117.75 | 1,004,573.82 | 857,476.00 |
| 08/07/2023 | 119.95 | 119.95 | 117.30 | 117.70 | 117.70 | 32,659,995.81 | 27,759,244.00 |
| 08/04/2023 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 176,313.80 | 148,541.00 |
| 08/03/2023 | 115.00 | 117.95 | 115.00 | 117.95 | 117.95 | 481,433.14 | 410,541.00 |
| 08/02/2023 | 118.00 | 118.00 | 115.50 | 115.50 | 115.50 | 869,769.25 | 747,071.00 |
| 08/01/2023 | 118.50 | 118.50 | 113.00 | 116.00 | 116.00 | 274,558.08 | 239,063.00 |
| 07/31/2023 | 115.85 | 116.00 | 113.60 | 114.00 | 114.00 | 282,122.50 | 244,897.00 |
| 07/28/2023 | 112.25 | 115.85 | 112.25 | 115.85 | 115.85 | 225,934.44 | 196,235.00 |
| 07/27/2023 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | 1,030,378.78 | 891,337.00 |
| 07/26/2023 | 115.00 | 115.50 | 111.80 | 114.95 | 114.95 | 1,609,996.05 | 1,422,528.00 |
| 07/25/2023 | 115.50 | 116.00 | 112.15 | 112.50 | 112.50 | 509,435.11 | 452,188.00 |
| 07/24/2023 | 112.00 | 115.80 | 112.00 | 115.00 | 115.00 | 4,209,484.06 | 3,663,570.00 |
| 07/21/2023 | 111.10 | 112.50 | 111.10 | 112.00 | 112.00 | 1,108,850.50 | 993,933.00 |
| 07/20/2023 | 115.00 | 115.00 | 111.60 | 111.60 | 111.60 | 3,005,006.42 | 2,644,364.00 |
| 07/19/2023 | 115.00 | 115.00 | 111.80 | 114.85 | 114.85 | 639,230.17 | 568,485.00 |
| 07/18/2023 | 114.35 | 116.00 | 112.15 | 115.00 | 115.00 | 1,334,043.34 | 1,160,595.00 |
| 07/17/2023 | 113.90 | 115.10 | 111.80 | 114.35 | 114.35 | 171,450.53 | 152,115.00 |
| 07/14/2023 | 117.00 | 117.00 | 112.00 | 114.20 | 114.20 | 2,495,642.83 | 2,212,461.00 |
| 07/13/2023 | 111.00 | 120.00 | 111.00 | 115.95 | 115.95 | 22,717,769.28 | 8,496.00 |
| 07/12/2023 | 113.50 | 113.50 | 109.75 | 111.10 | 111.10 | 2,505,184.17 | 2,256,641.00 |
| 07/11/2023 | 114.00 | 114.00 | 109.00 | 112.10 | 112.10 | 2,953,983.18 | 2,658,652.00 |
| 07/10/2023 | 110.50 | 113.00 | 109.50 | 112.00 | 112.00 | 2,441,386.42 | 640,440.00 |
| 07/07/2023 | 109.55 | 111.00 | 109.55 | 111.00 | 111.00 | 1,229,100.17 | 1,117,495.00 |
| 07/06/2023 | 112.75 | 112.75 | 109.50 | 111.80 | 111.80 | 1,383,552.28 | 1,239,334.00 |
| 07/05/2023 | 113.45 | 113.45 | 110.00 | 112.75 | 112.75 | 2,521,253.27 | 2,250,986.00 |
| 07/04/2023 | 113.00 | 113.00 | 109.05 | 111.75 | 111.75 | 13,415,822.95 | 12,081,919.00 |
| 07/03/2023 | 110.00 | 112.00 | 108.30 | 111.00 | 111.00 | 7,183,782.47 | 6,465,884.00 |
| 06/30/2023 | 108.10 | 110.00 | 108.05 | 110.00 | 110.00 | 608,330.47 | 558,691.00 |
| 06/29/2023 | 110.00 | 110.00 | 107.30 | 109.00 | 109.00 | 1,391,754.05 | 1,281,467.00 |
| 06/28/2023 | 110.90 | 111.50 | 108.50 | 111.50 | 111.50 | 3,730,553.73 | 3,433,628.00 |
| 06/27/2023 | 112.50 | 112.50 | 108.50 | 111.00 | 111.00 | 266,897.50 | 245,200.00 |
| 06/26/2023 | 111.95 | 111.95 | 111.00 | 111.50 | 111.50 | 4,299,899.02 | 3,861,229.00 |
| 06/23/2023 | 110.00 | 112.00 | 109.00 | 111.95 | 111.95 | 2,930,645.47 | 2,670,987.00 |
| 06/22/2023 | 105.55 | 108.90 | 105.55 | 108.90 | 108.90 | 2,638,610.97 | 2,442,435.00 |
| 06/21/2023 | 107.00 | 111.00 | 105.20 | 107.90 | 107.90 | 3,822,935.60 | 3,600,067.00 |
| 06/16/2023 | 106.00 | 111.20 | 104.05 | 105.05 | 105.05 | 834,096.15 | 780,740.00 |
| 06/15/2023 | 104.00 | 105.50 | 103.00 | 105.45 | 105.45 | 4,027,315.80 | 3,859,079.00 |
| 06/14/2023 | 105.00 | 105.40 | 103.20 | 104.00 | 104.00 | 1,846,165.20 | 1,767,064.00 |
| 06/13/2023 | 103.00 | 105.90 | 102.00 | 104.70 | 104.70 | 323,457.09 | 310,983.00 |
| 06/12/2023 | 102.75 | 102.75 | 100.00 | 102.45 | 102.45 | 1,090,902.03 | 1,069,905.00 |
| 06/09/2023 | 100.00 | 102.00 | 99.90 | 102.00 | 102.00 | 196,058.56 | 195,744.00 |