Cotizacion histórica de CAH
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/01/2026 | 104,400.00 | 105,500.00 | 104,325.00 | 105,000.00 | 105,000.00 | 524,125.00 | 5.00 |
| 03/31/2026 | 102,325.00 | 103,500.00 | 102,300.00 | 103,875.00 | 103,875.00 | 68,942,775.00 | 669.00 |
| 03/30/2026 | 101,950.00 | 102,700.00 | 101,950.00 | 101,875.00 | 101,875.00 | 3,987,525.00 | 39.00 |
| 03/27/2026 | 102,200.00 | 102,200.00 | 100,125.00 | 99,975.00 | 99,975.00 | 0.00 | 0.00 |
| 03/26/2026 | 102,200.00 | 102,200.00 | 100,125.00 | 99,975.00 | 99,975.00 | 2,323,700.00 | 23.00 |
| 03/25/2026 | 101,400.00 | 102,600.00 | 101,250.00 | 102,250.00 | 102,250.00 | 3,046,425.00 | 30.00 |
| 03/23/2026 | 101,825.00 | 101,825.00 | 101,825.00 | 101,675.00 | 101,675.00 | 814,600.00 | 8.00 |
| 03/20/2026 | 102,425.00 | 102,675.00 | 102,125.00 | 101,875.00 | 101,875.00 | 3,986,450.00 | 39.00 |
| 03/19/2026 | 104,825.00 | 104,825.00 | 103,300.00 | 103,300.00 | 103,300.00 | 2,485,425.00 | 24.00 |
| 03/18/2026 | 105,275.00 | 105,275.00 | 103,500.00 | 103,400.00 | 103,400.00 | 7,322,325.00 | 70.00 |
| 03/17/2026 | 104,975.00 | 106,375.00 | 104,925.00 | 106,300.00 | 106,300.00 | 137,957,350.00 | 1,313.00 |
| 03/16/2026 | 106,225.00 | 107,525.00 | 105,675.00 | 106,775.00 | 106,775.00 | 22,867,200.00 | 216.00 |
| 03/13/2026 | 106,400.00 | 106,925.00 | 106,125.00 | 106,250.00 | 106,250.00 | 34,192,025.00 | 322.00 |
| 03/12/2026 | 105,350.00 | 107,400.00 | 105,350.00 | 106,750.00 | 106,750.00 | 39,381,475.00 | 367.00 |
| 03/11/2026 | 104,950.00 | 105,025.00 | 104,475.00 | 104,375.00 | 104,375.00 | 1,988,150.00 | 19.00 |
| 03/10/2026 | 108,450.00 | 108,450.00 | 105,675.00 | 105,700.00 | 105,700.00 | 7,093,225.00 | 66.00 |
| 03/09/2026 | 108,000.00 | 108,275.00 | 106,750.00 | 109,350.00 | 109,350.00 | 10,452,050.00 | 97.00 |
| 03/06/2026 | 106,775.00 | 108,500.00 | 106,075.00 | 108,225.00 | 108,225.00 | 2,586,175.00 | 24.00 |
| 03/05/2026 | 112,725.00 | 113,450.00 | 106,150.00 | 106,500.00 | 106,500.00 | 10,861,750.00 | 99.00 |
| 03/04/2026 | 109,625.00 | 110,425.00 | 108,300.00 | 109,875.00 | 109,875.00 | 25,049,275.00 | 229.00 |
| 03/03/2026 | 110,350.00 | 112,825.00 | 110,350.00 | 112,125.00 | 112,125.00 | 35,152,975.00 | 315.00 |
| 03/02/2026 | 114,000.00 | 114,050.00 | 111,450.00 | 111,575.00 | 111,575.00 | 6,379,625.00 | 57.00 |
| 02/27/2026 | 113,075.00 | 113,425.00 | 111,850.00 | 111,400.00 | 111,400.00 | 2,136,500.00 | 19.00 |
| 02/26/2026 | 113,400.00 | 113,500.00 | 112,175.00 | 112,200.00 | 112,200.00 | 15,929,150.00 | 141.00 |
| 02/25/2026 | 111,000.00 | 111,000.00 | 107,000.00 | 110,800.00 | 110,800.00 | 126,789,050.00 | 1,152.00 |
| 02/24/2026 | 108,700.00 | 108,700.00 | 106,750.00 | 108,800.00 | 108,800.00 | 18,068,100.00 | 168.00 |
| 02/23/2026 | 110,000.00 | 110,275.00 | 107,700.00 | 108,650.00 | 108,650.00 | 145,435,500.00 | 1,341.00 |
| 02/20/2026 | 111,150.00 | 111,150.00 | 107,275.00 | 107,700.00 | 107,700.00 | 26,541,350.00 | 246.00 |
| 02/19/2026 | 107,575.00 | 107,800.00 | 106,775.00 | 107,525.00 | 107,525.00 | 966,800.00 | 9.00 |
| 02/18/2026 | 108,400.00 | 112,150.00 | 108,400.00 | 108,500.00 | 108,500.00 | 102,588,575.00 | 938.00 |
| 02/13/2026 | 108,225.00 | 108,450.00 | 107,700.00 | 108,000.00 | 108,000.00 | 1,190,150.00 | 11.00 |
| 02/12/2026 | 111,000.00 | 111,300.00 | 104,900.00 | 105,725.00 | 105,725.00 | 43,375,275.00 | 400.00 |
| 02/11/2026 | 107,950.00 | 110,775.00 | 107,950.00 | 111,025.00 | 111,025.00 | 1,856,300.00 | 17.00 |
| 02/10/2026 | 111,450.00 | 111,450.00 | 107,500.00 | 108,275.00 | 108,275.00 | 5,512,475.00 | 51.00 |
| 02/09/2026 | 115,050.00 | 115,050.00 | 111,375.00 | 111,450.00 | 111,450.00 | 154,825,200.00 | 1,376.00 |
| 02/06/2026 | 115,625.00 | 115,625.00 | 113,250.00 | 113,500.00 | 113,500.00 | 13,364,275.00 | 117.00 |
| 02/05/2026 | 105,575.00 | 114,825.00 | 105,575.00 | 113,950.00 | 113,950.00 | 27,650,600.00 | 244.00 |
| 02/04/2026 | 107,975.00 | 107,975.00 | 103,625.00 | 104,250.00 | 104,250.00 | 219,833,125.00 | 2,046.00 |
| 02/03/2026 | 108,550.00 | 109,100.00 | 108,550.00 | 109,075.00 | 109,075.00 | 142,666,450.00 | 1,308.00 |
| 02/02/2026 | 110,750.00 | 110,800.00 | 107,175.00 | 108,175.00 | 108,175.00 | 54,279,275.00 | 498.00 |
| 01/30/2026 | 106,350.00 | 106,500.00 | 106,025.00 | 106,450.00 | 106,450.00 | 2,652,225.00 | 25.00 |
| 01/29/2026 | 106,975.00 | 106,975.00 | 106,050.00 | 106,225.00 | 106,225.00 | 3,614,275.00 | 34.00 |
| 01/28/2026 | 106,700.00 | 106,700.00 | 105,650.00 | 105,725.00 | 105,725.00 | 3,604,550.00 | 34.00 |
| 01/27/2026 | 106,650.00 | 108,025.00 | 106,650.00 | 107,450.00 | 107,450.00 | 4,729,025.00 | 44.00 |
| 01/26/2026 | 105,825.00 | 106,650.00 | 105,825.00 | 106,450.00 | 106,450.00 | 1,912,800.00 | 18.00 |
| 01/23/2026 | 103,600.00 | 105,275.00 | 103,600.00 | 106,300.00 | 106,300.00 | 3,341,550.00 | 32.00 |
| 01/22/2026 | 105,050.00 | 105,050.00 | 104,450.00 | 104,350.00 | 104,350.00 | 46,366,600.00 | 443.00 |
| 01/21/2026 | 105,400.00 | 105,525.00 | 104,975.00 | 104,750.00 | 104,750.00 | 9,785,425.00 | 93.00 |
| 01/20/2026 | 106,325.00 | 107,475.00 | 106,325.00 | 106,675.00 | 106,675.00 | 17,150,850.00 | 160.00 |
| 01/19/2026 | 107,525.00 | 107,525.00 | 107,275.00 | 107,700.00 | 107,700.00 | 0.00 | 0.00 |
| 01/16/2026 | 107,525.00 | 107,525.00 | 107,275.00 | 107,700.00 | 107,700.00 | 1,826,150.00 | 17.00 |
| 01/15/2026 | 108,550.00 | 108,550.00 | 108,500.00 | 108,125.00 | 108,125.00 | 2,279,500.00 | 21.00 |
| 01/14/2026 | 106,450.00 | 108,200.00 | 106,250.00 | 108,250.00 | 108,250.00 | 8,367,000.00 | 78.00 |
| 01/13/2026 | 107,100.00 | 108,125.00 | 106,325.00 | 106,000.00 | 106,000.00 | 9,966,375.00 | 93.00 |
| 01/12/2026 | 103,000.00 | 103,000.00 | 102,025.00 | 102,875.00 | 102,875.00 | 2,556,975.00 | 25.00 |
| 01/09/2026 | 103,900.00 | 103,900.00 | 102,650.00 | 103,125.00 | 103,125.00 | 4,125,800.00 | 40.00 |
| 01/08/2026 | 106,150.00 | 106,200.00 | 103,400.00 | 103,100.00 | 103,100.00 | 16,389,850.00 | 157.00 |
| 01/07/2026 | 107,425.00 | 108,225.00 | 106,075.00 | 105,975.00 | 105,975.00 | 22,835,300.00 | 215.00 |
| 01/06/2026 | 106,450.00 | 106,450.00 | 106,450.00 | 106,900.00 | 106,900.00 | 106,450.00 | 1.00 |
| 01/05/2026 | 107,600.00 | 107,675.00 | 103,325.00 | 105,350.00 | 105,350.00 | 9,541,100.00 | 91.00 |
| 01/02/2026 | 104,400.00 | 105,325.00 | 104,400.00 | 105,325.00 | 105,325.00 | 2,727,725.00 | 26.00 |
| 12/30/2025 | 109,950.00 | 109,950.00 | 106,150.00 | 105,450.00 | 105,450.00 | 6,405,775.00 | 60.00 |
| 12/29/2025 | 109,950.00 | 109,950.00 | 105,850.00 | 105,900.00 | 105,900.00 | 5,319,675.00 | 50.00 |
| 12/26/2025 | 102,450.00 | 109,975.00 | 102,450.00 | 109,950.00 | 109,950.00 | 1,171,475.00 | 11.00 |
| 12/24/2025 | 104,925.00 | 106,400.00 | 104,875.00 | 105,925.00 | 105,925.00 | 3,276,550.00 | 31.00 |
| 12/23/2025 | 103,675.00 | 106,625.00 | 103,675.00 | 105,525.00 | 105,525.00 | 20,539,725.00 | 194.00 |
| 12/22/2025 | 104,675.00 | 105,650.00 | 104,625.00 | 105,375.00 | 105,375.00 | 18,172,100.00 | 173.00 |
| 12/19/2025 | 102,450.00 | 104,225.00 | 102,450.00 | 104,000.00 | 104,000.00 | 273,580,900.00 | 2,643.00 |
| 12/18/2025 | 102,550.00 | 103,550.00 | 102,200.00 | 102,425.00 | 102,425.00 | 42,587,475.00 | 414.00 |
| 12/17/2025 | 101,375.00 | 102,250.00 | 101,375.00 | 102,750.00 | 102,750.00 | 19,500,525.00 | 191.00 |
| 12/16/2025 | 102,075.00 | 102,075.00 | 101,075.00 | 101,975.00 | 101,975.00 | 8,513,900.00 | 84.00 |
| 12/15/2025 | 100,800.00 | 101,725.00 | 100,575.00 | 101,900.00 | 101,900.00 | 5,357,700.00 | 53.00 |
| 12/12/2025 | 99,875.00 | 100,175.00 | 99,750.00 | 100,125.00 | 100,125.00 | 3,596,850.00 | 36.00 |
| 12/11/2025 | 97,650.00 | 100,000.00 | 97,600.00 | 99,525.00 | 99,525.00 | 5,976,925.00 | 60.00 |
| 12/10/2025 | 100,375.00 | 100,375.00 | 99,175.00 | 99,550.00 | 99,550.00 | 4,975,600.00 | 50.00 |
| 12/09/2025 | 99,800.00 | 100,875.00 | 99,550.00 | 99,875.00 | 99,875.00 | 7,420,050.00 | 74.00 |
| 12/05/2025 | 100,000.00 | 100,200.00 | 99,550.00 | 100,150.00 | 100,150.00 | 11,400,450.00 | 114.00 |
| 12/04/2025 | 101,325.00 | 101,325.00 | 100,150.00 | 100,400.00 | 100,400.00 | 11,832,175.00 | 118.00 |
| 12/03/2025 | 103,425.00 | 104,100.00 | 100,650.00 | 100,425.00 | 100,425.00 | 8,681,100.00 | 85.00 |
| 12/02/2025 | 105,075.00 | 105,850.00 | 103,350.00 | 103,750.00 | 103,750.00 | 14,365,975.00 | 138.00 |
| 12/01/2025 | 106,425.00 | 106,900.00 | 105,650.00 | 106,250.00 | 106,250.00 | 22,105,800.00 | 208.00 |
| 11/28/2025 | 110,325.00 | 110,325.00 | 107,725.00 | 108,100.00 | 108,100.00 | 1,730,225.00 | 16.00 |
| 11/27/2025 | 109,200.00 | 0.00 | 0.00 | 104,250.00 | 104,250.00 | 0.00 | 0.00 |
| 11/26/2025 | 108,900.00 | 109,400.00 | 108,900.00 | 109,200.00 | 109,200.00 | 874,350.00 | 8.00 |
| 11/25/2025 | 108,200.00 | 109,000.00 | 107,675.00 | 109,200.00 | 109,200.00 | 24,753,000.00 | 228.00 |
| 11/21/2025 | 103,525.00 | 104,975.00 | 103,525.00 | 104,900.00 | 104,900.00 | 1,463,650.00 | 14.00 |
| 11/20/2025 | 102,550.00 | 103,775.00 | 102,525.00 | 104,100.00 | 104,100.00 | 5,656,025.00 | 55.00 |
| 11/19/2025 | 100,475.00 | 102,600.00 | 100,475.00 | 102,225.00 | 102,225.00 | 913,750.00 | 9.00 |
| 11/18/2025 | 102,975.00 | 102,975.00 | 101,175.00 | 101,225.00 | 101,225.00 | 31,540,850.00 | 311.00 |
| 11/17/2025 | 102,925.00 | 103,400.00 | 102,650.00 | 102,500.00 | 102,500.00 | 5,880,150.00 | 57.00 |
| 11/14/2025 | 102,500.00 | 102,925.00 | 102,150.00 | 102,150.00 | 102,150.00 | 32,898,775.00 | 321.00 |
| 11/13/2025 | 99,800.00 | 101,800.00 | 99,325.00 | 101,525.00 | 101,525.00 | 15,100,950.00 | 149.00 |
| 11/12/2025 | 99,975.00 | 100,625.00 | 98,850.00 | 100,300.00 | 100,300.00 | 25,231,350.00 | 253.00 |
| 11/11/2025 | 103,200.00 | 103,200.00 | 100,600.00 | 100,825.00 | 100,825.00 | 9,843,025.00 | 97.00 |
| 11/10/2025 | 99,475.00 | 100,675.00 | 95,650.00 | 101,025.00 | 101,025.00 | 20,851,775.00 | 211.00 |
| 11/07/2025 | 95,450.00 | 100,350.00 | 95,000.00 | 99,525.00 | 99,525.00 | 47,653,975.00 | 484.00 |
| 11/06/2025 | 99,175.00 | 99,175.00 | 98,050.00 | 97,925.00 | 97,925.00 | 2,561,350.00 | 26.00 |
| 11/05/2025 | 101,425.00 | 101,425.00 | 96,350.00 | 97,950.00 | 97,950.00 | 33,961,000.00 | 345.00 |
| 11/04/2025 | 96,800.00 | 99,300.00 | 96,800.00 | 98,400.00 | 98,400.00 | 19,475,900.00 | 198.00 |
| 11/03/2025 | 95,300.00 | 96,900.00 | 93,775.00 | 96,675.00 | 96,675.00 | 16,548,350.00 | 173.00 |
| 10/31/2025 | 96,200.00 | 97,975.00 | 94,650.00 | 95,450.00 | 95,450.00 | 56,102,475.00 | 585.00 |
| 10/30/2025 | 82,000.00 | 96,825.00 | 82,000.00 | 94,400.00 | 94,400.00 | 188,303,475.00 | 1,999.00 |
| 10/29/2025 | 79,975.00 | 81,450.00 | 79,650.00 | 81,475.00 | 81,475.00 | 128,973,075.00 | 1,592.00 |
| 10/28/2025 | 80,200.00 | 81,350.00 | 80,050.00 | 80,800.00 | 80,800.00 | 20,655,525.00 | 255.00 |
| 10/27/2025 | 77,300.00 | 84,250.00 | 76,500.00 | 84,000.00 | 84,000.00 | 7,367,175.00 | 93.00 |
| 10/24/2025 | 82,050.00 | 84,500.00 | 82,050.00 | 84,250.00 | 84,250.00 | 17,899,350.00 | 213.00 |
| 10/23/2025 | 84,150.00 | 84,725.00 | 82,325.00 | 82,150.00 | 82,150.00 | 15,411,750.00 | 185.00 |
| 10/22/2025 | 85,800.00 | 86,400.00 | 84,750.00 | 85,900.00 | 85,900.00 | 35,167,750.00 | 412.00 |
| 10/21/2025 | 81,600.00 | 85,000.00 | 81,575.00 | 85,000.00 | 85,000.00 | 67,641,500.00 | 803.00 |
| 10/20/2025 | 80,600.00 | 82,600.00 | 80,600.00 | 82,000.00 | 82,000.00 | 10,611,875.00 | 130.00 |
| 10/17/2025 | 76,225.00 | 80,725.00 | 76,125.00 | 80,650.00 | 80,650.00 | 47,825,075.00 | 605.00 |
| 10/16/2025 | 75,850.00 | 77,500.00 | 75,675.00 | 76,275.00 | 76,275.00 | 11,799,700.00 | 154.00 |
| 10/15/2025 | 75,925.00 | 76,775.00 | 74,450.00 | 75,875.00 | 75,875.00 | 49,282,750.00 | 651.00 |
| 10/14/2025 | 73,500.00 | 75,600.00 | 72,250.00 | 75,725.00 | 75,725.00 | 26,709,525.00 | 361.00 |
| 10/13/2025 | 73,175.00 | 75,050.00 | 72,675.00 | 74,125.00 | 74,125.00 | 24,888,625.00 | 337.00 |
| 10/09/2025 | 82,225.00 | 82,225.00 | 76,600.00 | 76,475.00 | 76,475.00 | 17,105,425.00 | 219.00 |
| 10/08/2025 | 80,800.00 | 81,875.00 | 80,525.00 | 81,250.00 | 81,250.00 | 15,218,575.00 | 187.00 |
| 10/07/2025 | 79,300.00 | 81,225.00 | 77,950.00 | 81,425.00 | 81,425.00 | 25,316,325.00 | 316.00 |
| 10/06/2025 | 78,550.00 | 79,375.00 | 78,400.00 | 78,725.00 | 78,725.00 | 11,337,825.00 | 144.00 |
| 10/03/2025 | 82,350.00 | 82,350.00 | 77,575.00 | 78,475.00 | 78,475.00 | 113,942,025.00 | 1,441.00 |
| 10/02/2025 | 82,625.00 | 83,050.00 | 81,075.00 | 82,225.00 | 82,225.00 | 59,820,700.00 | 727.00 |
| 10/01/2025 | 81,325.00 | 82,925.00 | 81,150.00 | 82,700.00 | 82,700.00 | 29,523,600.00 | 359.00 |
| 09/30/2025 | 77,100.00 | 80,750.00 | 76,725.00 | 80,175.00 | 80,175.00 | 91,363,650.00 | 1,141.00 |
| 09/29/2025 | 75,675.00 | 77,500.00 | 75,575.00 | 77,000.00 | 77,000.00 | 37,927,875.00 | 494.00 |
| 09/26/2025 | 70,675.00 | 75,300.00 | 70,675.00 | 75,475.00 | 75,475.00 | 35,748,300.00 | 487.00 |
| 09/25/2025 | 70,525.00 | 70,525.00 | 67,700.00 | 69,850.00 | 69,850.00 | 19,863,450.00 | 288.00 |
| 09/24/2025 | 71,350.00 | 72,800.00 | 71,300.00 | 71,975.00 | 71,975.00 | 31,722,825.00 | 440.00 |
| 09/23/2025 | 69,000.00 | 72,950.00 | 69,000.00 | 73,075.00 | 73,075.00 | 119,610,350.00 | 1,664.00 |
| 09/22/2025 | 72,225.00 | 73,400.00 | 70,075.00 | 70,825.00 | 70,825.00 | 17,125,425.00 | 240.00 |
| 09/19/2025 | 77,400.00 | 78,200.00 | 76,950.00 | 77,900.00 | 77,900.00 | 24,295,950.00 | 313.00 |
| 09/18/2025 | 74,750.00 | 78,125.00 | 74,750.00 | 78,100.00 | 78,100.00 | 71,928,050.00 | 945.00 |
| 09/17/2025 | 73,200.00 | 74,125.00 | 72,900.00 | 74,200.00 | 74,200.00 | 28,974,475.00 | 393.00 |
| 09/16/2025 | 73,850.00 | 74,075.00 | 72,900.00 | 73,050.00 | 73,050.00 | 128,300,200.00 | 1,746.00 |
| 09/15/2025 | 75,350.00 | 75,350.00 | 74,175.00 | 74,675.00 | 74,675.00 | 39,486,525.00 | 528.00 |
| 09/12/2025 | 74,050.00 | 75,250.00 | 73,950.00 | 75,200.00 | 75,200.00 | 43,413,750.00 | 582.00 |
| 09/11/2025 | 71,825.00 | 73,775.00 | 71,825.00 | 73,675.00 | 73,675.00 | 367,521,025.00 | 4,999.00 |
| 09/10/2025 | 72,275.00 | 72,625.00 | 71,550.00 | 71,475.00 | 71,475.00 | 4,174,300.00 | 58.00 |
| 09/09/2025 | 72,125.00 | 72,375.00 | 71,875.00 | 72,100.00 | 72,100.00 | 6,278,475.00 | 87.00 |
| 09/08/2025 | 71,725.00 | 72,700.00 | 71,425.00 | 72,475.00 | 72,475.00 | 4,538,675.00 | 63.00 |
| 09/05/2025 | 68,800.00 | 69,200.00 | 68,500.00 | 69,200.00 | 69,200.00 | 40,395,600.00 | 588.00 |
| 09/04/2025 | 68,850.00 | 69,200.00 | 67,550.00 | 68,550.00 | 68,550.00 | 23,750,600.00 | 347.00 |
| 09/03/2025 | 67,950.00 | 68,900.00 | 67,950.00 | 68,850.00 | 68,850.00 | 4,801,550.00 | 70.00 |
| 09/02/2025 | 67,700.00 | 68,600.00 | 67,700.00 | 68,200.00 | 68,200.00 | 33,402,900.00 | 493.00 |
| 09/01/2025 | 64,300.00 | 68,000.00 | 64,300.00 | 68,000.00 | 68,000.00 | 1,282,300.00 | 19.00 |
| 08/29/2025 | 66,550.00 | 67,200.00 | 66,050.00 | 67,150.00 | 67,150.00 | 2,864,750.00 | 43.00 |
| 08/28/2025 | 67,350.00 | 67,800.00 | 67,250.00 | 67,000.00 | 67,000.00 | 75,731,600.00 | 1,123.00 |
| 08/27/2025 | 67,050.00 | 68,150.00 | 66,900.00 | 67,700.00 | 67,700.00 | 6,209,500.00 | 92.00 |
| 08/26/2025 | 66,900.00 | 66,950.00 | 66,600.00 | 66,550.00 | 66,550.00 | 1,268,300.00 | 19.00 |
| 08/25/2025 | 66,050.00 | 66,500.00 | 66,050.00 | 66,350.00 | 66,350.00 | 2,848,950.00 | 43.00 |
| 08/22/2025 | 67,600.00 | 67,600.00 | 65,400.00 | 66,000.00 | 66,000.00 | 13,032,350.00 | 197.00 |
| 08/21/2025 | 67,150.00 | 67,400.00 | 67,050.00 | 66,800.00 | 66,800.00 | 3,030,450.00 | 45.00 |
| 08/20/2025 | 65,300.00 | 66,850.00 | 65,300.00 | 66,850.00 | 66,850.00 | 9,606,350.00 | 145.00 |
| 08/19/2025 | 64,400.00 | 64,850.00 | 64,400.00 | 66,600.00 | 66,600.00 | 2,198,450.00 | 94.00 |
| 08/18/2025 | 65,450.00 | 65,450.00 | 64,400.00 | 64,900.00 | 64,900.00 | 5,502,600.00 | 85.00 |
| 08/14/2025 | 65,850.00 | 66,250.00 | 65,350.00 | 65,550.00 | 65,550.00 | 37,836,100.00 | 574.00 |
| 08/13/2025 | 65,350.00 | 65,550.00 | 64,800.00 | 65,350.00 | 65,350.00 | 27,142,450.00 | 415.00 |
| 08/12/2025 | 70,000.00 | 70,000.00 | 62,750.00 | 64,800.00 | 64,800.00 | 151,422,600.00 | 2,376.00 |
| 08/11/2025 | 70,100.00 | 70,600.00 | 70,000.00 | 70,050.00 | 70,050.00 | 6,875,450.00 | 98.00 |
| 08/08/2025 | 67,800.00 | 70,100.00 | 67,800.00 | 70,100.00 | 70,100.00 | 2,016,700.00 | 29.00 |
| 08/07/2025 | 67,700.00 | 68,050.00 | 67,450.00 | 67,700.00 | 67,700.00 | 1,153,000.00 | 17.00 |
| 08/06/2025 | 70,500.00 | 70,500.00 | 69,700.00 | 69,700.00 | 69,700.00 | 4,612,450.00 | 66.00 |
| 08/05/2025 | 71,950.00 | 72,050.00 | 71,150.00 | 71,150.00 | 71,150.00 | 3,219,400.00 | 45.00 |
| 08/04/2025 | 71,400.00 | 71,950.00 | 71,400.00 | 71,850.00 | 71,850.00 | 8,886,850.00 | 124.00 |
| 08/01/2025 | 69,300.00 | 71,650.00 | 69,300.00 | 71,100.00 | 71,100.00 | 2,048,300.00 | 29.00 |
| 07/31/2025 | 69,550.00 | 72,200.00 | 69,550.00 | 70,300.00 | 70,300.00 | 79,490,500.00 | 1,132.00 |
| 07/30/2025 | 68,200.00 | 69,150.00 | 68,200.00 | 68,800.00 | 68,800.00 | 1,231,850.00 | 18.00 |
| 07/29/2025 | 68,400.00 | 68,500.00 | 67,800.00 | 67,950.00 | 67,950.00 | 1,299,800.00 | 19.00 |
| 07/28/2025 | 67,600.00 | 67,600.00 | 67,000.00 | 67,450.00 | 67,450.00 | 5,045,800.00 | 75.00 |
| 07/25/2025 | 67,800.00 | 67,800.00 | 67,500.00 | 67,650.00 | 67,650.00 | 405,650.00 | 6.00 |
| 07/24/2025 | 66,950.00 | 67,550.00 | 66,950.00 | 67,450.00 | 67,450.00 | 18,339,400.00 | 272.00 |
| 07/23/2025 | 66,000.00 | 66,250.00 | 66,000.00 | 66,600.00 | 66,600.00 | 728,500.00 | 11.00 |
| 07/22/2025 | 67,250.00 | 67,250.00 | 66,300.00 | 65,950.00 | 65,950.00 | 666,150.00 | 10.00 |
| 07/21/2025 | 68,700.00 | 69,100.00 | 68,700.00 | 68,100.00 | 68,100.00 | 1,863,400.00 | 27.00 |
| 07/18/2025 | 68,400.00 | 68,950.00 | 68,400.00 | 68,700.00 | 68,700.00 | 1,713,450.00 | 25.00 |
| 07/17/2025 | 67,750.00 | 68,650.00 | 67,750.00 | 68,450.00 | 68,450.00 | 1,297,800.00 | 19.00 |
| 07/16/2025 | 68,050.00 | 68,650.00 | 68,050.00 | 68,250.00 | 68,250.00 | 4,917,200.00 | 72.00 |
| 07/15/2025 | 69,950.00 | 69,950.00 | 68,750.00 | 68,500.00 | 68,500.00 | 27,277,050.00 | 393.00 |
| 07/14/2025 | 68,850.00 | 69,650.00 | 68,850.00 | 69,700.00 | 69,700.00 | 6,596,650.00 | 95.00 |
| 07/11/2025 | 68,050.00 | 68,400.00 | 68,050.00 | 68,250.00 | 68,250.00 | 613,400.00 | 9.00 |
| 07/10/2025 | 69,600.00 | 69,600.00 | 68,600.00 | 68,650.00 | 68,650.00 | 760,300.00 | 11.00 |
| 07/08/2025 | 69,750.00 | 69,750.00 | 69,100.00 | 68,950.00 | 68,950.00 | 1,729,500.00 | 25.00 |
| 07/07/2025 | 69,300.00 | 71,150.00 | 68,900.00 | 71,450.00 | 71,450.00 | 5,005,200.00 | 71.00 |
| 07/04/2025 | 67,050.00 | 67,750.00 | 67,050.00 | 69,000.00 | 69,000.00 | 0.00 | 0.00 |
| 07/03/2025 | 67,050.00 | 67,750.00 | 67,050.00 | 69,000.00 | 69,000.00 | 1,549,750.00 | 23.00 |
| 07/02/2025 | 67,250.00 | 67,900.00 | 67,200.00 | 66,850.00 | 66,850.00 | 2,630,750.00 | 39.00 |
| 07/01/2025 | 67,950.00 | 68,000.00 | 66,000.00 | 67,800.00 | 67,800.00 | 13,270,650.00 | 198.00 |
| 06/30/2025 | 67,300.00 | 68,150.00 | 67,000.00 | 67,700.00 | 67,700.00 | 10,908,650.00 | 161.00 |
| 06/27/2025 | 66,550.00 | 67,100.00 | 66,550.00 | 67,000.00 | 67,000.00 | 7,552,500.00 | 113.00 |
| 06/26/2025 | 66,000.00 | 66,800.00 | 66,000.00 | 66,550.00 | 66,550.00 | 6,103,950.00 | 92.00 |
| 06/25/2025 | 64,900.00 | 64,900.00 | 64,800.00 | 65,600.00 | 65,600.00 | 18,431,150.00 | 284.00 |
| 06/24/2025 | 65,000.00 | 65,150.00 | 64,900.00 | 65,150.00 | 65,150.00 | 1,041,100.00 | 16.00 |
| 06/23/2025 | 64,650.00 | 0.00 | 0.00 | 64,050.00 | 64,050.00 | 0.00 | 0.00 |
| 06/19/2025 | 64,700.00 | 64,700.00 | 64,000.00 | 64,650.00 | 64,650.00 | 0.00 | 0.00 |
| 06/18/2025 | 64,700.00 | 64,700.00 | 64,000.00 | 64,650.00 | 64,650.00 | 1,221,250.00 | 19.00 |
| 06/17/2025 | 64,800.00 | 65,100.00 | 64,600.00 | 65,000.00 | 65,000.00 | 6,422,600.00 | 99.00 |
| 06/13/2025 | 64,300.00 | 64,900.00 | 64,300.00 | 64,250.00 | 64,250.00 | 29,517,050.00 | 459.00 |
| 06/12/2025 | 60,950.00 | 60,950.00 | 60,950.00 | 60,750.00 | 60,750.00 | 0.00 | 0.00 |
| 06/11/2025 | 60,950.00 | 60,950.00 | 60,950.00 | 60,750.00 | 60,750.00 | 182,850.00 | 3.00 |
| 06/10/2025 | 60,700.00 | 60,700.00 | 60,700.00 | 60,800.00 | 60,800.00 | 27,375,700.00 | 451.00 |
| 06/09/2025 | 60,700.00 | 60,700.00 | 60,700.00 | 61,300.00 | 61,300.00 | 60,700.00 | 1.00 |
| 06/06/2025 | 61,500.00 | 61,550.00 | 61,500.00 | 61,600.00 | 61,600.00 | 6,462,700.00 | 105.00 |
| 06/05/2025 | 61,850.00 | 61,850.00 | 61,850.00 | 61,500.00 | 61,500.00 | 185,550.00 | 3.00 |
| 06/04/2025 | 61,850.00 | 61,850.00 | 61,600.00 | 61,600.00 | 61,600.00 | 1,234,500.00 | 20.00 |
| 06/03/2025 | 61,950.00 | 62,100.00 | 61,500.00 | 62,150.00 | 62,150.00 | 928,950.00 | 15.00 |
| 06/02/2025 | 62,250.00 | 62,250.00 | 61,250.00 | 61,800.00 | 61,800.00 | 7,053,500.00 | 115.00 |
| 05/30/2025 | 62,100.00 | 62,450.00 | 62,100.00 | 62,250.00 | 62,250.00 | 998,250.00 | 16.00 |
| 05/29/2025 | 60,800.00 | 61,100.00 | 60,800.00 | 61,100.00 | 61,100.00 | 305,200.00 | 5.00 |
| 05/28/2025 | 60,350.00 | 60,350.00 | 60,100.00 | 59,950.00 | 59,950.00 | 963,400.00 | 16.00 |
| 05/27/2025 | 59,500.00 | 60,400.00 | 59,500.00 | 60,650.00 | 60,650.00 | 3,180,350.00 | 53.00 |
| 05/26/2025 | 59,000.00 | 59,200.00 | 59,000.00 | 59,200.00 | 59,200.00 | 0.00 | 0.00 |
| 05/23/2025 | 59,000.00 | 59,200.00 | 59,000.00 | 59,200.00 | 59,200.00 | 8,992,200.00 | 152.00 |
| 05/22/2025 | 59,550.00 | 59,550.00 | 59,050.00 | 59,200.00 | 59,200.00 | 1,540,250.00 | 26.00 |
| 05/21/2025 | 60,200.00 | 60,200.00 | 59,350.00 | 59,700.00 | 59,700.00 | 1,257,250.00 | 21.00 |
| 05/20/2025 | 60,500.00 | 60,500.00 | 60,250.00 | 60,400.00 | 60,400.00 | 725,150.00 | 12.00 |
| 05/19/2025 | 60,500.00 | 60,500.00 | 59,500.00 | 59,950.00 | 59,950.00 | 3,277,100.00 | 55.00 |
| 05/16/2025 | 59,250.00 | 59,950.00 | 59,250.00 | 60,050.00 | 60,050.00 | 9,591,350.00 | 161.00 |
| 05/15/2025 | 57,100.00 | 0.00 | 0.00 | 58,950.00 | 58,950.00 | 0.00 | 0.00 |
| 05/14/2025 | 57,200.00 | 57,200.00 | 57,200.00 | 57,100.00 | 57,100.00 | 228,800.00 | 4.00 |
| 05/13/2025 | 57,250.00 | 57,500.00 | 57,250.00 | 57,350.00 | 57,350.00 | 49,235,750.00 | 860.00 |
| 05/12/2025 | 56,750.00 | 57,450.00 | 56,350.00 | 57,450.00 | 57,450.00 | 3,367,900.00 | 59.00 |
| 05/09/2025 | 56,750.00 | 0.00 | 0.00 | 57,650.00 | 57,650.00 | 0.00 | 0.00 |
| 05/08/2025 | 58,450.00 | 58,450.00 | 56,950.00 | 56,750.00 | 56,750.00 | 1,843,100.00 | 32.00 |
| 05/07/2025 | 60,950.00 | 60,950.00 | 59,400.00 | 59,400.00 | 59,400.00 | 1,578,500.00 | 26.00 |
| 05/06/2025 | 61,500.00 | 61,500.00 | 60,900.00 | 61,350.00 | 61,350.00 | 1,472,850.00 | 24.00 |
| 05/05/2025 | 59,000.00 | 61,600.00 | 59,000.00 | 61,200.00 | 61,200.00 | 2,423,050.00 | 40.00 |
| 04/30/2025 | 55,600.00 | 56,100.00 | 55,600.00 | 56,400.00 | 56,400.00 | 726,050.00 | 13.00 |
| 04/29/2025 | 55,500.00 | 55,500.00 | 55,500.00 | 55,550.00 | 55,550.00 | 777,000.00 | 14.00 |
| 04/28/2025 | 54,400.00 | 55,000.00 | 54,400.00 | 55,000.00 | 55,000.00 | 654,600.00 | 12.00 |
| 04/25/2025 | 54,600.00 | 54,600.00 | 54,500.00 | 54,600.00 | 54,600.00 | 381,900.00 | 7.00 |
| 04/24/2025 | 54,850.00 | 54,850.00 | 54,350.00 | 54,500.00 | 54,500.00 | 9,927,350.00 | 181.00 |
| 04/23/2025 | 52,550.00 | 53,500.00 | 52,550.00 | 53,200.00 | 53,200.00 | 1,791,450.00 | 34.00 |
| 04/22/2025 | 49,250.00 | 0.00 | 0.00 | 49,250.00 | 49,250.00 | 0.00 | 8.00 |
| 04/21/2025 | 49,600.00 | 49,600.00 | 48,400.00 | 49,250.00 | 49,250.00 | 1,321,250.00 | 27.00 |
| 04/16/2025 | 54,800.00 | 54,800.00 | 53,600.00 | 53,500.00 | 53,500.00 | 6,172,000.00 | 115.00 |
| 04/15/2025 | 55,800.00 | 0.00 | 0.00 | 55,600.00 | 55,600.00 | 0.00 | 0.00 |
| 04/14/2025 | 59,250.00 | 59,500.00 | 58,400.00 | 59,550.00 | 59,550.00 | 0.00 | 0.00 |
| 04/11/2025 | 59,250.00 | 59,500.00 | 58,400.00 | 59,550.00 | 59,550.00 | 1,178,900.00 | 20.00 |
| 04/10/2025 | 58,200.00 | 0.00 | 0.00 | 59,250.00 | 59,250.00 | 0.00 | 0.00 |
| 04/09/2025 | 56,500.00 | 56,500.00 | 56,200.00 | 58,200.00 | 58,200.00 | 1,353,000.00 | 24.00 |
| 04/08/2025 | 57,800.00 | 58,550.00 | 57,500.00 | 57,500.00 | 57,500.00 | 463,250.00 | 8.00 |
| 04/07/2025 | 56,250.00 | 57,750.00 | 56,250.00 | 57,650.00 | 57,650.00 | 459,250.00 | 8.00 |
| 04/04/2025 | 58,900.00 | 59,600.00 | 57,700.00 | 58,150.00 | 58,150.00 | 2,430,000.00 | 41.00 |
| 04/03/2025 | 59,650.00 | 60,400.00 | 59,500.00 | 60,300.00 | 60,300.00 | 2,351,500.00 | 39.00 |
| 04/01/2025 | 60,200.00 | 60,450.00 | 59,800.00 | 59,750.00 | 59,750.00 | 10,593,550.00 | 176.00 |
| 03/31/2025 | 61,200.00 | 61,200.00 | 60,450.00 | 60,500.00 | 60,500.00 | 3,332,600.00 | 55.00 |
| 03/28/2025 | 59,400.00 | 59,550.00 | 59,250.00 | 59,450.00 | 59,450.00 | 475,050.00 | 8.00 |
| 03/27/2025 | 58,250.00 | 58,250.00 | 58,250.00 | 58,950.00 | 58,950.00 | 58,250.00 | 1.00 |
| 03/26/2025 | 58,100.00 | 58,300.00 | 58,100.00 | 58,050.00 | 58,050.00 | 1,802,300.00 | 31.00 |
| 03/25/2025 | 57,350.00 | 57,350.00 | 56,950.00 | 57,250.00 | 57,250.00 | 171,250.00 | 3.00 |
| 03/21/2025 | 57,050.00 | 57,350.00 | 56,600.00 | 56,600.00 | 56,600.00 | 15,840,050.00 | 278.00 |
| 03/20/2025 | 56,600.00 | 57,050.00 | 56,600.00 | 57,050.00 | 57,050.00 | 1,251,000.00 | 22.00 |
| 03/19/2025 | 57,000.00 | 57,000.00 | 57,000.00 | 56,900.00 | 56,900.00 | 1,938,000.00 | 34.00 |
| 03/18/2025 | 55,450.00 | 55,800.00 | 55,450.00 | 56,750.00 | 56,750.00 | 3,560,150.00 | 64.00 |
| 03/17/2025 | 53,600.00 | 53,600.00 | 53,500.00 | 53,900.00 | 53,900.00 | 15,369,050.00 | 287.00 |
| 03/14/2025 | 52,500.00 | 53,150.00 | 52,400.00 | 53,100.00 | 53,100.00 | 1,946,600.00 | 37.00 |
| 03/13/2025 | 52,000.00 | 52,100.00 | 51,800.00 | 51,800.00 | 51,800.00 | 676,400.00 | 13.00 |
| 03/12/2025 | 52,200.00 | 52,250.00 | 51,550.00 | 52,100.00 | 52,100.00 | 1,864,750.00 | 36.00 |
| 03/11/2025 | 50,900.00 | 51,050.00 | 50,900.00 | 51,100.00 | 51,100.00 | 1,784,800.00 | 35.00 |
| 03/10/2025 | 50,500.00 | 50,900.00 | 50,500.00 | 50,850.00 | 50,850.00 | 62,160,900.00 | 1,228.00 |
| 03/07/2025 | 52,150.00 | 52,150.00 | 51,100.00 | 51,700.00 | 51,700.00 | 4,329,300.00 | 84.00 |
| 03/06/2025 | 52,150.00 | 52,500.00 | 52,000.00 | 52,050.00 | 52,050.00 | 3,870,000.00 | 74.00 |
| 03/05/2025 | 52,550.00 | 52,800.00 | 51,950.00 | 52,500.00 | 52,500.00 | 575,700.00 | 11.00 |
| 02/28/2025 | 52,250.00 | 52,300.00 | 51,900.00 | 51,950.00 | 51,950.00 | 1,199,300.00 | 23.00 |
| 02/27/2025 | 52,650.00 | 52,650.00 | 52,150.00 | 52,000.00 | 52,000.00 | 262,150.00 | 5.00 |
| 02/26/2025 | 52,000.00 | 52,000.00 | 51,900.00 | 51,850.00 | 51,850.00 | 1,247,900.00 | 24.00 |
| 02/25/2025 | 51,500.00 | 51,500.00 | 51,250.00 | 51,750.00 | 51,750.00 | 1,338,500.00 | 26.00 |
| 02/24/2025 | 51,550.00 | 51,950.00 | 51,550.00 | 51,900.00 | 51,900.00 | 76,850,400.00 | 1,481.00 |
| 02/21/2025 | 51,850.00 | 51,850.00 | 51,550.00 | 51,500.00 | 51,500.00 | 28,913,300.00 | 558.00 |
| 02/20/2025 | 51,150.00 | 0.00 | 0.00 | 51,450.00 | 51,450.00 | 0.00 | 0.00 |
| 02/19/2025 | 51,000.00 | 51,400.00 | 51,000.00 | 51,100.00 | 51,100.00 | 4,260,700.00 | 83.00 |
| 02/18/2025 | 50,700.00 | 50,700.00 | 50,700.00 | 50,850.00 | 50,850.00 | 50,700.00 | 1.00 |
| 02/17/2025 | 50,250.00 | 50,950.00 | 50,250.00 | 50,800.00 | 50,800.00 | 0.00 | 0.00 |
| 02/14/2025 | 50,250.00 | 50,950.00 | 50,250.00 | 50,800.00 | 50,800.00 | 5,383,450.00 | 106.00 |
| 02/13/2025 | 50,900.00 | 50,900.00 | 49,900.00 | 50,450.00 | 50,450.00 | 751,250.00 | 15.00 |
| 02/12/2025 | 50,850.00 | 52,750.00 | 50,850.00 | 50,750.00 | 50,750.00 | 4,283,300.00 | 83.00 |
| 02/11/2025 | 50,500.00 | 51,000.00 | 50,500.00 | 50,950.00 | 50,950.00 | 11,310,650.00 | 222.00 |
| 02/10/2025 | 50,900.00 | 50,900.00 | 50,900.00 | 50,850.00 | 50,850.00 | 509,000.00 | 10.00 |
| 02/07/2025 | 50,850.00 | 51,350.00 | 50,850.00 | 51,350.00 | 51,350.00 | 14,087,250.00 | 275.00 |
| 02/06/2025 | 51,800.00 | 51,800.00 | 50,600.00 | 50,650.00 | 50,650.00 | 1,125,050.00 | 22.00 |
| 02/05/2025 | 51,400.00 | 51,400.00 | 50,700.00 | 51,350.00 | 51,350.00 | 10,446,300.00 | 205.00 |
| 02/04/2025 | 49,825.00 | 50,550.00 | 49,825.00 | 50,600.00 | 50,600.00 | 1,255,175.00 | 25.00 |
| 02/03/2025 | 48,850.00 | 49,625.00 | 48,850.00 | 49,625.00 | 49,625.00 | 29,416,650.00 | 596.00 |
| 01/31/2025 | 50,200.00 | 50,200.00 | 48,975.00 | 49,050.00 | 49,050.00 | 2,424,125.00 | 49.00 |
| 01/30/2025 | 51,000.00 | 51,000.00 | 50,200.00 | 50,200.00 | 50,200.00 | 12,034,400.00 | 236.00 |
| 01/29/2025 | 50,050.00 | 50,100.00 | 50,050.00 | 50,100.00 | 50,100.00 | 450,600.00 | 9.00 |
| 01/28/2025 | 51,300.00 | 51,400.00 | 50,350.00 | 50,500.00 | 50,500.00 | 12,597,500.00 | 250.00 |
| 01/27/2025 | 50,650.00 | 50,650.00 | 50,500.00 | 50,650.00 | 50,650.00 | 31,714,200.00 | 627.00 |
| 01/24/2025 | 50,150.00 | 50,150.00 | 50,150.00 | 49,975.00 | 49,975.00 | 50,150.00 | 1.00 |
| 01/23/2025 | 51,150.00 | 51,150.00 | 51,000.00 | 51,150.00 | 51,150.00 | 62,086,800.00 | 1,215.00 |
| 01/22/2025 | 50,700.00 | 51,200.00 | 50,700.00 | 51,250.00 | 51,250.00 | 11,917,450.00 | 235.00 |
| 01/21/2025 | 50,450.00 | 50,650.00 | 50,450.00 | 50,500.00 | 50,500.00 | 20,010,350.00 | 396.00 |
| 01/20/2025 | 51,550.00 | 51,550.00 | 49,950.00 | 50,050.00 | 50,050.00 | 0.00 | 0.00 |
| 01/17/2025 | 51,550.00 | 51,550.00 | 49,950.00 | 50,050.00 | 50,050.00 | 54,379,900.00 | 1,085.00 |
| 01/16/2025 | 49,675.00 | 50,100.00 | 49,675.00 | 50,150.00 | 50,150.00 | 34,408,175.00 | 690.00 |
| 01/15/2025 | 48,250.00 | 49,250.00 | 48,250.00 | 49,475.00 | 49,475.00 | 0.00 | 0.00 |
| 01/14/2025 | 48,250.00 | 49,250.00 | 48,250.00 | 49,475.00 | 49,475.00 | 12,552,400.00 | 260.00 |
| 01/13/2025 | 48,000.00 | 48,125.00 | 47,800.00 | 48,025.00 | 48,025.00 | 721,025.00 | 15.00 |
| 01/10/2025 | 48,325.00 | 48,875.00 | 48,275.00 | 48,425.00 | 48,425.00 | 3,865,825.00 | 80.00 |
| 01/09/2025 | 48,450.00 | 48,675.00 | 48,275.00 | 48,725.00 | 48,725.00 | 0.00 | 0.00 |
| 01/08/2025 | 48,450.00 | 48,675.00 | 48,275.00 | 48,725.00 | 48,725.00 | 1,068,200.00 | 22.00 |
| 01/07/2025 | 47,350.00 | 48,100.00 | 47,350.00 | 48,125.00 | 48,125.00 | 621,250.00 | 13.00 |
| 01/06/2025 | 48,025.00 | 48,025.00 | 47,750.00 | 47,300.00 | 47,300.00 | 191,825.00 | 4.00 |
| 01/03/2025 | 46,200.00 | 46,775.00 | 46,200.00 | 47,000.00 | 47,000.00 | 92,975.00 | 2.00 |
| 01/02/2025 | 46,850.00 | 46,850.00 | 46,325.00 | 46,025.00 | 46,025.00 | 2,180,000.00 | 47.00 |
| 12/30/2024 | 46,900.00 | 46,900.00 | 46,650.00 | 46,975.00 | 46,975.00 | 840,450.00 | 18.00 |
| 12/27/2024 | 48,200.00 | 48,200.00 | 46,425.00 | 47,050.00 | 47,050.00 | 2,705,925.00 | 58.00 |
| 12/26/2024 | 47,725.00 | 47,725.00 | 46,950.00 | 47,150.00 | 47,150.00 | 141,975.00 | 3.00 |
| 12/24/2024 | 46,625.00 | 46,700.00 | 46,600.00 | 46,600.00 | 46,600.00 | 839,525.00 | 18.00 |
| 12/23/2024 | 47,475.00 | 47,475.00 | 45,600.00 | 45,600.00 | 45,600.00 | 233,825.00 | 5.00 |
| 12/20/2024 | 44,800.00 | 45,650.00 | 44,800.00 | 45,675.00 | 45,675.00 | 1,412,075.00 | 31.00 |
| 12/19/2024 | 44,900.00 | 45,200.00 | 44,850.00 | 44,925.00 | 44,925.00 | 1,842,425.00 | 41.00 |
| 12/18/2024 | 45,700.00 | 46,075.00 | 45,250.00 | 45,200.00 | 45,200.00 | 1,870,400.00 | 41.00 |
| 12/17/2024 | 43,050.00 | 44,125.00 | 43,050.00 | 44,000.00 | 44,000.00 | 3,803,425.00 | 87.00 |
| 12/16/2024 | 43,300.00 | 43,600.00 | 43,275.00 | 43,550.00 | 43,550.00 | 18,128,800.00 | 417.00 |
| 12/13/2024 | 42,450.00 | 43,050.00 | 42,450.00 | 43,000.00 | 43,000.00 | 1,029,850.00 | 24.00 |
| 12/12/2024 | 42,100.00 | 42,875.00 | 41,675.00 | 41,675.00 | 41,675.00 | 0.00 | 0.00 |
| 12/11/2024 | 42,100.00 | 42,875.00 | 41,675.00 | 41,675.00 | 41,675.00 | 10,602,425.00 | 249.00 |
| 12/10/2024 | 42,725.00 | 43,375.00 | 42,650.00 | 43,500.00 | 43,500.00 | 1,159,525.00 | 27.00 |
| 12/09/2024 | 42,775.00 | 43,125.00 | 42,775.00 | 43,375.00 | 43,375.00 | 428,100.00 | 10.00 |
| 12/06/2024 | 44,475.00 | 44,475.00 | 44,475.00 | 43,625.00 | 43,625.00 | 88,950.00 | 2.00 |
| 12/05/2024 | 45,275.00 | 45,300.00 | 44,950.00 | 44,400.00 | 44,400.00 | 2,399,325.00 | 53.00 |
| 12/04/2024 | 45,625.00 | 46,300.00 | 45,375.00 | 45,975.00 | 45,975.00 | 25,377,450.00 | 550.00 |
| 12/03/2024 | 44,375.00 | 45,350.00 | 44,375.00 | 45,575.00 | 45,575.00 | 3,601,800.00 | 80.00 |
| 12/02/2024 | 44,750.00 | 44,750.00 | 44,750.00 | 44,800.00 | 44,800.00 | 179,000.00 | 4.00 |
| 11/29/2024 | 45,925.00 | 45,925.00 | 45,700.00 | 45,300.00 | 45,300.00 | 183,475.00 | 4.00 |
| 11/28/2024 | 45,325.00 | 45,325.00 | 45,150.00 | 45,350.00 | 45,350.00 | 0.00 | 0.00 |
| 11/27/2024 | 45,325.00 | 45,325.00 | 45,150.00 | 45,350.00 | 45,350.00 | 452,675.00 | 10.00 |
| 11/26/2024 | 44,550.00 | 44,550.00 | 44,550.00 | 44,800.00 | 44,800.00 | 89,100.00 | 2.00 |
| 11/25/2024 | 44,825.00 | 44,950.00 | 44,550.00 | 45,250.00 | 45,250.00 | 537,400.00 | 12.00 |
| 11/22/2024 | 46,025.00 | 46,150.00 | 45,075.00 | 45,125.00 | 45,125.00 | 108,416,950.00 | 2,361.00 |
| 11/21/2024 | 43,550.00 | 45,450.00 | 43,550.00 | 45,550.00 | 45,550.00 | 677,475.00 | 15.00 |
| 11/20/2024 | 44,000.00 | 44,175.00 | 43,875.00 | 44,325.00 | 44,325.00 | 7,832,425.00 | 178.00 |
| 11/19/2024 | 44,475.00 | 44,800.00 | 44,225.00 | 44,025.00 | 44,025.00 | 533,000.00 | 12.00 |
| 11/15/2024 | 47,500.00 | 47,500.00 | 45,200.00 | 45,225.00 | 45,225.00 | 60,005,150.00 | 1,320.00 |
| 11/14/2024 | 47,775.00 | 47,775.00 | 47,125.00 | 47,100.00 | 47,100.00 | 617,450.00 | 13.00 |
| 11/13/2024 | 47,475.00 | 48,500.00 | 47,475.00 | 48,350.00 | 48,350.00 | 3,083,025.00 | 64.00 |
| 11/12/2024 | 47,550.00 | 48,125.00 | 47,550.00 | 48,350.00 | 48,350.00 | 11,581,225.00 | 243.00 |
| 11/11/2024 | 47,625.00 | 47,625.00 | 47,200.00 | 47,275.00 | 47,275.00 | 426,800.00 | 9.00 |
| 11/08/2024 | 46,400.00 | 46,725.00 | 46,375.00 | 46,575.00 | 46,575.00 | 1,720,525.00 | 37.00 |
| 11/07/2024 | 44,950.00 | 46,200.00 | 44,950.00 | 45,850.00 | 45,850.00 | 4,109,125.00 | 89.00 |
| 11/06/2024 | 45,000.00 | 45,000.00 | 44,300.00 | 44,900.00 | 44,900.00 | 577,975.00 | 13.00 |
| 11/05/2024 | 43,625.00 | 44,850.00 | 43,625.00 | 44,850.00 | 44,850.00 | 1,923,350.00 | 44.00 |
| 11/04/2024 | 44,950.00 | 45,000.00 | 44,275.00 | 44,300.00 | 44,300.00 | 11,114,225.00 | 249.00 |
| 11/01/2024 | 45,000.00 | 45,450.00 | 44,550.00 | 45,450.00 | 45,450.00 | 5,622,575.00 | 125.00 |
| 10/31/2024 | 41,750.00 | 41,925.00 | 41,625.00 | 41,925.00 | 41,925.00 | 9,414,725.00 | 225.00 |
| 10/30/2024 | 41,375.00 | 41,475.00 | 41,225.00 | 41,575.00 | 41,575.00 | 1,238,875.00 | 30.00 |
| 10/29/2024 | 42,650.00 | 42,650.00 | 42,300.00 | 42,300.00 | 42,300.00 | 553,400.00 | 13.00 |
| 10/28/2024 | 43,100.00 | 43,200.00 | 42,700.00 | 42,650.00 | 42,650.00 | 817,600.00 | 19.00 |
| 10/25/2024 | 43,525.00 | 43,525.00 | 43,175.00 | 43,175.00 | 43,175.00 | 607,425.00 | 14.00 |
| 10/24/2024 | 44,300.00 | 44,400.00 | 44,250.00 | 44,050.00 | 44,050.00 | 1,109,650.00 | 25.00 |
| 10/23/2024 | 44,600.00 | 44,600.00 | 44,600.00 | 44,450.00 | 44,450.00 | 223,000.00 | 5.00 |
| 10/22/2024 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 133,800.00 | 3.00 |
| 10/21/2024 | 44,875.00 | 44,875.00 | 44,450.00 | 44,800.00 | 44,800.00 | 134,200.00 | 3.00 |
| 10/18/2024 | 44,350.00 | 44,700.00 | 44,350.00 | 44,750.00 | 44,750.00 | 267,250.00 | 6.00 |
| 10/17/2024 | 44,725.00 | 44,725.00 | 44,725.00 | 44,725.00 | 44,725.00 | 178,900.00 | 4.00 |
| 10/16/2024 | 44,325.00 | 44,675.00 | 44,325.00 | 44,425.00 | 44,425.00 | 1,335,000.00 | 30.00 |
| 10/15/2024 | 44,600.00 | 44,600.00 | 43,900.00 | 43,850.00 | 43,850.00 | 308,875.00 | 7.00 |
| 10/14/2024 | 44,050.00 | 44,225.00 | 43,775.00 | 43,925.00 | 43,925.00 | 2,644,975.00 | 60.00 |
| 10/10/2024 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 407,700.00 | 9.00 |
| 10/09/2024 | 45,800.00 | 45,800.00 | 45,475.00 | 45,700.00 | 45,700.00 | 1,552,975.00 | 34.00 |
| 10/08/2024 | 45,650.00 | 45,675.00 | 45,400.00 | 45,625.00 | 45,625.00 | 8,810,900.00 | 194.00 |
| 10/07/2024 | 45,500.00 | 45,550.00 | 45,500.00 | 45,375.00 | 45,375.00 | 318,650.00 | 7.00 |
| 10/04/2024 | 45,425.00 | 45,900.00 | 45,375.00 | 45,900.00 | 45,900.00 | 6,895,850.00 | 151.00 |
| 10/03/2024 | 45,375.00 | 45,425.00 | 45,025.00 | 45,200.00 | 45,200.00 | 858,700.00 | 19.00 |
| 10/02/2024 | 45,900.00 | 45,900.00 | 45,500.00 | 45,575.00 | 45,575.00 | 3,286,800.00 | 72.00 |
| 10/01/2024 | 45,400.00 | 45,850.00 | 45,400.00 | 45,925.00 | 45,925.00 | 1,552,550.00 | 34.00 |
| 09/30/2024 | 45,525.00 | 45,525.00 | 44,950.00 | 45,625.00 | 45,625.00 | 2,754,725.00 | 61.00 |
| 09/27/2024 | 45,075.00 | 45,450.00 | 44,925.00 | 45,000.00 | 45,000.00 | 1,896,475.00 | 42.00 |
| 09/26/2024 | 44,750.00 | 45,025.00 | 44,550.00 | 44,825.00 | 44,825.00 | 10,218,575.00 | 228.00 |
| 09/25/2024 | 44,175.00 | 44,450.00 | 44,175.00 | 44,600.00 | 44,600.00 | 530,650.00 | 12.00 |
| 09/24/2024 | 44,975.00 | 45,225.00 | 44,975.00 | 44,950.00 | 44,950.00 | 541,150.00 | 12.00 |
| 09/23/2024 | 45,350.00 | 0.00 | 0.00 | 45,775.00 | 45,775.00 | 0.00 | 0.00 |
| 09/20/2024 | 45,275.00 | 45,275.00 | 45,275.00 | 45,350.00 | 45,350.00 | 90,550.00 | 2.00 |
| 09/19/2024 | 45,500.00 | 45,500.00 | 45,025.00 | 45,100.00 | 45,100.00 | 857,575.00 | 19.00 |
| 09/18/2024 | 46,400.00 | 46,400.00 | 45,825.00 | 45,650.00 | 45,650.00 | 3,398,300.00 | 74.00 |
| 09/17/2024 | 46,600.00 | 46,600.00 | 45,950.00 | 45,950.00 | 45,950.00 | 2,000,700.00 | 43.00 |
| 09/16/2024 | 47,025.00 | 47,100.00 | 46,750.00 | 47,025.00 | 47,025.00 | 423,000.00 | 9.00 |
| 09/13/2024 | 47,275.00 | 47,600.00 | 46,950.00 | 47,200.00 | 47,200.00 | 2,984,075.00 | 63.00 |
| 09/12/2024 | 47,425.00 | 47,475.00 | 47,250.00 | 47,225.00 | 47,225.00 | 1,088,125.00 | 23.00 |
| 09/11/2024 | 47,025.00 | 47,675.00 | 46,950.00 | 47,225.00 | 47,225.00 | 566,975.00 | 12.00 |
| 09/10/2024 | 47,350.00 | 47,925.00 | 47,250.00 | 47,525.00 | 47,525.00 | 12,760,225.00 | 269.00 |
| 09/09/2024 | 47,200.00 | 47,450.00 | 46,475.00 | 46,650.00 | 46,650.00 | 6,385,550.00 | 135.00 |
| 09/06/2024 | 47,250.00 | 47,250.00 | 46,675.00 | 46,850.00 | 46,850.00 | 515,925.00 | 11.00 |
| 09/05/2024 | 48,025.00 | 48,025.00 | 47,325.00 | 47,500.00 | 47,500.00 | 9,110,700.00 | 191.00 |
| 09/04/2024 | 50,450.00 | 50,450.00 | 48,925.00 | 48,850.00 | 48,850.00 | 1,926,975.00 | 39.00 |
| 09/03/2024 | 50,500.00 | 50,550.00 | 49,825.00 | 50,150.00 | 50,150.00 | 2,921,100.00 | 58.00 |
| 09/02/2024 | 49,500.00 | 49,500.00 | 48,400.00 | 48,750.00 | 48,750.00 | 0.00 | 0.00 |
| 08/30/2024 | 49,500.00 | 49,500.00 | 48,400.00 | 48,750.00 | 48,750.00 | 2,195,600.00 | 45.00 |
| 08/29/2024 | 47,900.00 | 48,300.00 | 47,900.00 | 48,175.00 | 48,175.00 | 722,900.00 | 15.00 |
| 08/28/2024 | 47,750.00 | 48,025.00 | 47,750.00 | 48,050.00 | 48,050.00 | 1,196,200.00 | 25.00 |
| 08/27/2024 | 47,150.00 | 47,575.00 | 47,150.00 | 47,625.00 | 47,625.00 | 142,300.00 | 3.00 |
| 08/26/2024 | 46,950.00 | 47,000.00 | 46,700.00 | 47,000.00 | 47,000.00 | 14,056,600.00 | 300.00 |
| 08/23/2024 | 47,525.00 | 47,525.00 | 46,950.00 | 46,875.00 | 46,875.00 | 1,743,450.00 | 37.00 |
| 08/22/2024 | 47,175.00 | 47,725.00 | 47,075.00 | 47,400.00 | 47,400.00 | 2,131,525.00 | 45.00 |
| 08/21/2024 | 47,325.00 | 47,400.00 | 46,850.00 | 47,100.00 | 47,100.00 | 7,135,400.00 | 151.00 |
| 08/20/2024 | 46,575.00 | 46,875.00 | 46,500.00 | 46,775.00 | 46,775.00 | 2,948,275.00 | 63.00 |
| 08/19/2024 | 47,600.00 | 47,600.00 | 46,650.00 | 46,975.00 | 46,975.00 | 1,172,400.00 | 25.00 |
| 08/16/2024 | 46,375.00 | 47,375.00 | 45,950.00 | 47,000.00 | 47,000.00 | 1,678,100.00 | 36.00 |
| 08/15/2024 | 45,150.00 | 45,725.00 | 44,875.00 | 45,800.00 | 45,800.00 | 952,425.00 | 21.00 |
| 08/14/2024 | 45,775.00 | 45,800.00 | 44,725.00 | 44,675.00 | 44,675.00 | 1,818,825.00 | 40.00 |
| 08/13/2024 | 43,475.00 | 43,475.00 | 43,125.00 | 43,325.00 | 43,325.00 | 562,675.00 | 13.00 |
| 08/12/2024 | 43,900.00 | 43,900.00 | 43,175.00 | 43,125.00 | 43,125.00 | 218,025.00 | 5.00 |
| 08/09/2024 | 43,650.00 | 43,650.00 | 43,300.00 | 43,600.00 | 43,600.00 | 1,215,350.00 | 28.00 |
| 08/08/2024 | 43,200.00 | 43,500.00 | 42,975.00 | 43,325.00 | 43,325.00 | 1,342,675.00 | 31.00 |
| 08/07/2024 | 44,650.00 | 44,650.00 | 44,000.00 | 44,225.00 | 44,225.00 | 310,350.00 | 7.00 |
| 08/06/2024 | 44,325.00 | 44,675.00 | 44,325.00 | 44,550.00 | 44,550.00 | 1,024,525.00 | 23.00 |
| 08/05/2024 | 44,400.00 | 44,400.00 | 43,625.00 | 43,700.00 | 43,700.00 | 4,981,025.00 | 113.00 |
| 08/02/2024 | 44,500.00 | 44,950.00 | 43,675.00 | 44,825.00 | 44,825.00 | 7,143,500.00 | 161.00 |
| 08/01/2024 | 44,125.00 | 44,900.00 | 44,125.00 | 44,825.00 | 44,825.00 | 3,031,175.00 | 68.00 |
| 07/31/2024 | 42,100.00 | 42,950.00 | 42,100.00 | 42,950.00 | 42,950.00 | 937,425.00 | 22.00 |
| 07/30/2024 | 43,000.00 | 43,100.00 | 41,950.00 | 42,150.00 | 42,150.00 | 3,619,575.00 | 85.00 |
| 07/29/2024 | 42,950.00 | 42,950.00 | 42,125.00 | 42,175.00 | 42,175.00 | 1,570,350.00 | 37.00 |
| 07/26/2024 | 43,575.00 | 43,575.00 | 43,000.00 | 43,325.00 | 43,325.00 | 9,735,300.00 | 225.00 |
| 07/25/2024 | 44,050.00 | 44,050.00 | 42,900.00 | 42,900.00 | 42,900.00 | 607,450.00 | 14.00 |
| 07/24/2024 | 43,050.00 | 43,250.00 | 42,975.00 | 43,250.00 | 43,250.00 | 1,120,175.00 | 26.00 |
| 07/23/2024 | 42,800.00 | 42,800.00 | 42,400.00 | 42,400.00 | 42,400.00 | 1,230,800.00 | 29.00 |
| 07/22/2024 | 43,125.00 | 43,175.00 | 42,250.00 | 42,250.00 | 42,250.00 | 7,862,450.00 | 186.00 |
| 07/19/2024 | 41,800.00 | 42,125.00 | 41,750.00 | 42,125.00 | 42,125.00 | 3,322,975.00 | 79.00 |
| 07/18/2024 | 42,575.00 | 42,575.00 | 41,950.00 | 41,950.00 | 41,950.00 | 4,117,325.00 | 98.00 |
| 07/17/2024 | 42,100.00 | 42,375.00 | 41,600.00 | 41,875.00 | 41,875.00 | 14,709,050.00 | 351.00 |
| 07/16/2024 | 40,100.00 | 41,350.00 | 40,100.00 | 41,200.00 | 41,200.00 | 1,022,150.00 | 25.00 |
| 07/15/2024 | 42,350.00 | 42,575.00 | 40,700.00 | 40,825.00 | 40,825.00 | 10,672,175.00 | 261.00 |
| 07/12/2024 | 45,000.00 | 45,200.00 | 44,700.00 | 44,900.00 | 44,900.00 | 4,494,900.00 | 100.00 |
| 07/11/2024 | 43,800.00 | 44,325.00 | 43,675.00 | 44,550.00 | 44,550.00 | 1,722,050.00 | 39.00 |
| 07/10/2024 | 44,550.00 | 44,550.00 | 43,950.00 | 44,425.00 | 44,425.00 | 9,791,825.00 | 222.00 |
| 07/08/2024 | 45,476.50 | 45,573.50 | 44,599.00 | 44,870.00 | 44,870.00 | 2,162,077.50 | 48.00 |
| 07/05/2024 | 44,392.00 | 44,650.00 | 44,333.00 | 44,587.00 | 44,587.00 | 7,835,387.00 | 176.00 |
| 07/04/2024 | 43,000.00 | 43,002.00 | 43,000.00 | 44,000.00 | 44,000.00 | 2,236,078.00 | 52.00 |
| 07/03/2024 | 44,750.00 | 44,830.00 | 44,300.00 | 44,800.00 | 44,800.00 | 1,915,761.00 | 43.00 |
| 07/02/2024 | 46,450.00 | 46,699.50 | 45,970.00 | 46,174.50 | 46,174.50 | 11,191,788.00 | 242.00 |
| 07/01/2024 | 45,255.00 | 45,900.00 | 45,240.00 | 45,849.00 | 45,849.00 | 2,720,496.00 | 60.00 |
| 06/28/2024 | 45,329.00 | 45,329.00 | 44,387.00 | 44,361.50 | 44,361.50 | 3,440,559.50 | 77.00 |
| 06/27/2024 | 44,565.00 | 44,772.50 | 43,920.50 | 44,500.00 | 44,500.00 | 17,148,026.00 | 384.00 |
| 06/26/2024 | 44,200.00 | 45,154.00 | 44,200.00 | 45,068.50 | 45,068.50 | 18,168,741.00 | 407.00 |
| 06/25/2024 | 45,843.00 | 45,843.00 | 45,067.50 | 45,280.00 | 45,280.00 | 6,342,966.50 | 140.00 |
| 06/24/2024 | 44,990.00 | 46,630.00 | 44,749.50 | 45,856.50 | 45,856.50 | 6,563,766.50 | 143.00 |
| 06/19/2024 | 45,000.00 | 45,000.00 | 44,000.00 | 44,999.00 | 44,999.00 | 844,000.00 | 19.00 |
| 06/18/2024 | 43,130.00 | 44,391.50 | 43,130.00 | 44,256.50 | 44,256.50 | 13,906,846.50 | 317.00 |
| 06/14/2024 | 44,000.00 | 44,000.00 | 41,980.50 | 42,525.00 | 42,525.00 | 6,688,640.50 | 158.00 |
| 06/13/2024 | 41,583.50 | 43,054.50 | 41,583.50 | 42,780.00 | 42,780.00 | 4,307,874.00 | 101.00 |
| 06/12/2024 | 42,565.50 | 42,870.50 | 42,198.00 | 43,000.00 | 43,000.00 | 1,022,378.00 | 24.00 |
| 06/11/2024 | 43,099.00 | 43,232.50 | 42,864.00 | 43,300.00 | 43,300.00 | 6,929,928.50 | 161.00 |
| 06/10/2024 | 42,175.00 | 42,175.00 | 42,175.00 | 42,578.50 | 42,578.50 | 42,175.00 | 1.00 |
| 06/07/2024 | 42,986.00 | 43,200.00 | 42,933.50 | 43,200.00 | 43,200.00 | 1,032,198.00 | 24.00 |
| 06/06/2024 | 42,669.00 | 0.00 | 0.00 | 43,248.50 | 43,248.50 | 0.00 | 0.00 |
| 06/05/2024 | 43,283.00 | 43,283.00 | 42,261.00 | 42,669.00 | 42,669.00 | 468,843.00 | 11.00 |
| 06/04/2024 | 43,277.50 | 43,277.50 | 42,401.50 | 43,100.00 | 43,100.00 | 1,895,433.50 | 44.00 |
| 06/03/2024 | 41,398.50 | 43,188.00 | 41,398.50 | 43,242.50 | 43,242.50 | 4,177,725.50 | 99.00 |
| 05/31/2024 | 39,700.00 | 41,349.00 | 39,650.00 | 41,289.00 | 41,289.00 | 8,679,230.50 | 213.00 |
| 05/30/2024 | 39,060.00 | 39,829.00 | 39,000.00 | 39,618.00 | 39,618.00 | 5,577,989.00 | 141.00 |
| 05/29/2024 | 38,400.00 | 38,975.00 | 37,923.50 | 39,059.50 | 39,059.50 | 4,268,147.50 | 111.00 |
| 05/28/2024 | 38,800.00 | 38,900.00 | 38,677.00 | 39,140.50 | 39,140.50 | 2,012,207.00 | 52.00 |
| 05/27/2024 | 39,819.00 | 39,819.00 | 38,856.00 | 39,556.00 | 39,556.00 | 0.00 | 0.00 |
| 05/24/2024 | 39,819.00 | 39,819.00 | 38,856.00 | 39,556.00 | 39,556.00 | 11,504,104.00 | 294.00 |
| 05/23/2024 | 41,125.50 | 41,528.00 | 39,500.00 | 40,240.00 | 40,240.00 | 18,675,852.50 | 456.00 |
| 05/22/2024 | 38,200.00 | 40,550.00 | 38,200.00 | 40,380.50 | 40,380.50 | 1,908,806.50 | 48.00 |
| 05/21/2024 | 37,263.50 | 38,293.00 | 37,254.00 | 38,207.50 | 38,207.50 | 4,088,433.00 | 108.00 |
| 05/20/2024 | 36,355.00 | 37,230.00 | 36,198.50 | 37,306.50 | 37,306.50 | 551,737.00 | 15.00 |
| 05/17/2024 | 36,500.00 | 36,500.00 | 36,176.00 | 36,490.00 | 36,490.00 | 1,091,225.00 | 30.00 |
| 05/16/2024 | 35,880.00 | 36,270.00 | 35,800.00 | 36,255.00 | 36,255.00 | 2,661,887.50 | 74.00 |
| 05/15/2024 | 35,566.50 | 35,700.00 | 35,309.00 | 35,475.00 | 35,475.00 | 1,779,608.00 | 50.00 |
| 05/14/2024 | 35,000.00 | 35,135.50 | 34,789.00 | 35,135.50 | 35,135.50 | 1,855,541.00 | 53.00 |
| 05/13/2024 | 35,539.00 | 35,539.00 | 35,185.00 | 35,185.00 | 35,185.00 | 529,203.00 | 15.00 |
| 05/10/2024 | 36,082.00 | 36,135.00 | 35,866.00 | 35,868.00 | 35,868.00 | 1,512,714.00 | 42.00 |
| 05/09/2024 | 35,404.00 | 35,529.50 | 35,404.00 | 35,529.50 | 35,529.50 | 851,420.50 | 24.00 |
| 05/08/2024 | 36,061.00 | 36,061.00 | 35,046.50 | 35,046.50 | 35,046.50 | 13,118,818.50 | 369.00 |
| 05/07/2024 | 36,600.00 | 36,602.50 | 36,200.00 | 36,602.50 | 36,602.50 | 11,944,027.50 | 329.00 |
| 05/06/2024 | 37,000.00 | 37,000.00 | 36,237.50 | 36,651.50 | 36,651.50 | 2,775,512.00 | 76.00 |
| 05/03/2024 | 36,812.00 | 37,254.00 | 36,803.50 | 36,936.50 | 36,936.50 | 25,180,870.00 | 679.00 |
| 05/02/2024 | 38,192.00 | 38,863.50 | 37,900.00 | 38,500.00 | 38,500.00 | 1,606,128.50 | 42.00 |
| 04/30/2024 | 37,480.50 | 37,541.00 | 37,365.00 | 37,541.00 | 37,541.00 | 450,013.00 | 12.00 |
| 04/29/2024 | 37,000.00 | 37,326.50 | 37,000.00 | 37,326.50 | 37,326.50 | 185,565.00 | 5.00 |
| 04/26/2024 | 37,600.00 | 37,694.50 | 37,409.00 | 37,409.00 | 37,409.00 | 4,666,993.50 | 124.00 |
| 04/25/2024 | 37,046.00 | 37,551.50 | 37,046.00 | 37,551.50 | 37,551.50 | 186,570.50 | 5.00 |
| 04/24/2024 | 36,224.00 | 36,482.50 | 36,224.00 | 36,482.50 | 36,482.50 | 326,791.50 | 9.00 |
| 04/23/2024 | 36,283.00 | 36,456.00 | 36,120.00 | 36,300.00 | 36,300.00 | 1,306,860.00 | 36.00 |
| 04/22/2024 | 36,034.50 | 36,696.00 | 35,902.00 | 36,283.00 | 36,283.00 | 9,189,965.00 | 252.00 |
| 04/19/2024 | 37,884.00 | 38,561.50 | 37,884.00 | 38,561.50 | 38,561.50 | 687,362.00 | 18.00 |
| 04/18/2024 | 37,403.00 | 37,650.00 | 37,403.00 | 37,650.00 | 37,650.00 | 2,398,957.00 | 64.00 |
| 04/17/2024 | 38,109.00 | 38,109.00 | 37,750.00 | 37,750.00 | 37,750.00 | 302,878.00 | 8.00 |
| 04/16/2024 | 38,229.50 | 38,961.00 | 38,226.00 | 38,368.00 | 38,368.00 | 1,382,435.50 | 36.00 |
| 04/15/2024 | 37,856.00 | 38,713.00 | 37,856.00 | 38,063.50 | 38,063.50 | 2,756,660.50 | 72.00 |
| 04/12/2024 | 37,018.00 | 37,140.00 | 36,828.00 | 36,876.00 | 36,876.00 | 885,952.00 | 24.00 |
| 04/11/2024 | 37,456.00 | 37,456.00 | 37,316.50 | 37,317.50 | 37,317.50 | 1,456,019.50 | 39.00 |
| 04/10/2024 | 37,546.50 | 37,546.50 | 37,300.00 | 37,526.50 | 37,526.50 | 449,361.00 | 12.00 |
| 04/09/2024 | 37,000.00 | 37,631.50 | 36,800.50 | 37,445.50 | 37,445.50 | 2,639,075.50 | 71.00 |
| 04/08/2024 | 38,206.00 | 38,206.00 | 37,674.50 | 37,814.00 | 37,814.00 | 3,592,233.00 | 95.00 |
| 04/05/2024 | 38,489.50 | 38,618.50 | 37,635.00 | 38,367.00 | 38,367.00 | 4,241,712.00 | 111.00 |
| 04/04/2024 | 39,941.50 | 40,000.00 | 38,652.50 | 38,652.50 | 38,652.50 | 8,369,930.00 | 214.00 |
| 04/03/2024 | 40,264.00 | 40,305.00 | 39,857.00 | 39,857.00 | 39,857.00 | 11,977,907.50 | 298.00 |
| 03/27/2024 | 40,522.50 | 40,562.00 | 40,522.50 | 40,562.00 | 40,562.00 | 648,794.50 | 16.00 |
| 03/26/2024 | 39,967.50 | 41,066.00 | 39,967.50 | 40,832.00 | 40,832.00 | 335,893,813.50 | 8,305.00 |
| 03/25/2024 | 40,739.00 | 40,739.00 | 39,813.00 | 39,827.50 | 39,827.50 | 8,029,901.50 | 199.00 |
| 03/22/2024 | 41,018.50 | 41,018.50 | 40,294.50 | 40,685.50 | 40,685.50 | 1,911,217.50 | 47.00 |
| 03/21/2024 | 40,893.00 | 41,034.00 | 40,527.50 | 41,018.00 | 41,018.00 | 1,669,476.50 | 41.00 |
| 03/20/2024 | 40,975.50 | 41,002.50 | 40,877.50 | 41,002.50 | 41,002.50 | 1,310,985.00 | 32.00 |
| 03/19/2024 | 39,937.50 | 40,711.50 | 39,870.00 | 40,550.00 | 40,550.00 | 2,101,069.50 | 52.00 |
| 03/18/2024 | 39,487.50 | 39,874.50 | 39,481.50 | 39,707.00 | 39,707.00 | 1,543,998.00 | 39.00 |
| 03/15/2024 | 39,348.50 | 39,348.50 | 39,348.50 | 39,348.50 | 39,348.50 | 39,348.50 | 1.00 |
| 03/14/2024 | 38,958.00 | 39,049.00 | 38,679.50 | 38,781.50 | 38,781.50 | 108,045,568.00 | 2,793.00 |