Cotizacion histórica de CO26
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/06/2025 | 23,940.00 | 23,940.00 | 22,830.00 | 23,885.00 | 23,885.00 | 9,100,400.00 | 39,000.00 |
| 05/05/2025 | 23,390.00 | 23,950.00 | 22,700.00 | 23,945.00 | 23,945.00 | 0.00 | 0.00 |
| 04/30/2025 | 23,390.00 | 23,950.00 | 22,700.00 | 23,945.00 | 23,945.00 | 20,951,700.00 | 91,000.00 |
| 04/29/2025 | 23,695.00 | 23,695.00 | 22,990.00 | 23,100.00 | 23,100.00 | 12,614,450.00 | 54,000.00 |
| 04/28/2025 | 23,590.00 | 23,695.00 | 23,590.00 | 23,695.00 | 23,695.00 | 6,622,600.00 | 28,000.00 |
| 04/25/2025 | 27,950.00 | 28,495.00 | 27,800.00 | 28,000.00 | 28,000.00 | 0.00 | 0.00 |
| 04/24/2025 | 27,950.00 | 28,495.00 | 27,800.00 | 28,000.00 | 28,000.00 | 15,422,450.00 | 55,000.00 |
| 04/23/2025 | 27,100.00 | 28,185.00 | 26,800.00 | 27,890.00 | 27,890.00 | 13,486,050.00 | 49,000.00 |
| 04/22/2025 | 26,400.00 | 26,695.00 | 25,705.00 | 26,690.00 | 26,690.00 | 16,290,050.00 | 2,000.00 |
| 04/21/2025 | 26,500.00 | 26,500.00 | 25,795.00 | 26,400.00 | 26,400.00 | 13,420,700.00 | 51,000.00 |
| 04/16/2025 | 30,225.00 | 30,225.00 | 27,000.00 | 26,500.00 | 26,500.00 | 4,673,650.00 | 17,000.00 |
| 04/15/2025 | 31,295.00 | 31,295.00 | 28,000.00 | 30,255.00 | 30,255.00 | 0.00 | 0.00 |
| 04/14/2025 | 31,295.00 | 31,295.00 | 28,000.00 | 30,255.00 | 30,255.00 | 12,008,200.00 | 40,000.00 |
| 04/11/2025 | 32,500.00 | 32,500.00 | 32,000.00 | 32,495.00 | 32,495.00 | 69,823,550.00 | 217,000.00 |
| 04/10/2025 | 32,260.00 | 33,000.00 | 32,000.00 | 32,690.00 | 32,690.00 | 1,073,852,950.00 | 3,334,000.00 |
| 04/09/2025 | 33,000.00 | 33,000.00 | 32,000.00 | 32,800.00 | 32,800.00 | 126,162,300.00 | 388,000.00 |
| 04/08/2025 | 31,895.00 | 32,395.00 | 31,600.00 | 32,250.00 | 32,250.00 | 1,060,864,200.00 | 3,299,000.00 |
| 04/07/2025 | 32,000.00 | 32,000.00 | 31,500.00 | 31,800.00 | 31,800.00 | 254,334,500.00 | 803,000.00 |
| 04/04/2025 | 31,195.00 | 31,195.00 | 30,800.00 | 31,195.00 | 31,195.00 | 17,115,400.00 | 55,000.00 |
| 04/03/2025 | 31,200.00 | 31,300.00 | 30,700.00 | 30,845.00 | 30,845.00 | 58,827,600.00 | 190,000.00 |
| 04/01/2025 | 31,200.00 | 31,200.00 | 30,605.00 | 31,000.00 | 31,000.00 | 17,901,550.00 | 58,000.00 |
| 03/31/2025 | 31,000.00 | 31,200.00 | 30,750.00 | 30,950.00 | 30,950.00 | 80,633,650.00 | 261,000.00 |
| 03/28/2025 | 30,695.00 | 30,800.00 | 30,500.00 | 30,620.00 | 30,620.00 | 32,146,250.00 | 105,000.00 |
| 03/27/2025 | 30,205.00 | 30,500.00 | 30,000.00 | 30,235.00 | 30,235.00 | 20,181,400.00 | 67,000.00 |
| 03/26/2025 | 30,310.00 | 30,895.00 | 30,200.00 | 30,400.00 | 30,400.00 | 21,031,000.00 | 69,000.00 |
| 03/25/2025 | 29,500.00 | 30,700.00 | 29,500.00 | 30,675.00 | 30,675.00 | 21,915,100.00 | 72,000.00 |
| 03/21/2025 | 30,000.00 | 30,400.00 | 29,710.00 | 30,400.00 | 30,400.00 | 134,888,600.00 | 447,000.00 |
| 03/20/2025 | 29,550.00 | 30,000.00 | 29,550.00 | 30,115.00 | 30,115.00 | 3,568,450.00 | 12,000.00 |
| 03/19/2025 | 29,595.00 | 30,900.00 | 29,595.00 | 30,095.00 | 30,095.00 | 26,555,450.00 | 89,000.00 |
| 03/18/2025 | 29,095.00 | 29,350.00 | 29,000.00 | 29,300.00 | 29,300.00 | 13,429,850.00 | 46,000.00 |
| 03/17/2025 | 28,700.00 | 28,995.00 | 28,505.00 | 28,800.00 | 28,800.00 | 416,994,750.00 | 1,449,000.00 |
| 03/14/2025 | 28,300.00 | 28,740.00 | 28,225.00 | 28,505.00 | 28,505.00 | 128,547,750.00 | 454,000.00 |
| 03/13/2025 | 28,395.00 | 28,445.00 | 28,130.00 | 28,300.00 | 28,300.00 | 31,898,500.00 | 113,000.00 |
| 03/12/2025 | 28,080.00 | 28,200.00 | 27,650.00 | 28,185.00 | 28,185.00 | 12,847,000.00 | 46,000.00 |
| 03/11/2025 | 28,200.00 | 28,315.00 | 27,775.00 | 27,975.00 | 27,975.00 | 23,619,100.00 | 84,000.00 |
| 03/10/2025 | 28,500.00 | 28,500.00 | 28,200.00 | 28,300.00 | 28,300.00 | 1,415,500.00 | 5,000.00 |
| 03/07/2025 | 28,695.00 | 28,695.00 | 28,005.00 | 28,245.00 | 28,245.00 | 42,294,500.00 | 149,000.00 |
| 03/06/2025 | 28,495.00 | 28,895.00 | 28,300.00 | 28,600.00 | 28,600.00 | 28,255,100.00 | 99,000.00 |
| 03/05/2025 | 28,550.00 | 28,690.00 | 28,000.00 | 28,495.00 | 28,495.00 | 19,898,400.00 | 70,000.00 |
| 02/28/2025 | 28,000.00 | 28,295.00 | 27,720.00 | 28,080.00 | 28,080.00 | 8,415,700.00 | 30,000.00 |
| 02/27/2025 | 27,795.00 | 28,200.00 | 27,795.00 | 27,950.00 | 27,950.00 | 23,676,850.00 | 85,000.00 |
| 02/26/2025 | 27,700.00 | 27,795.00 | 27,600.00 | 27,750.00 | 27,750.00 | 9,119,650.00 | 33,000.00 |
| 02/25/2025 | 27,745.00 | 27,745.00 | 27,200.00 | 27,645.00 | 27,645.00 | 34,364,200.00 | 125,000.00 |
| 02/24/2025 | 27,300.00 | 27,450.00 | 27,300.00 | 27,550.00 | 27,550.00 | 10,106,300.00 | 37,000.00 |
| 02/21/2025 | 27,180.00 | 27,590.00 | 26,995.00 | 27,535.00 | 27,535.00 | 91,786,650.00 | 337,000.00 |
| 02/20/2025 | 27,100.00 | 27,300.00 | 26,950.00 | 27,180.00 | 27,180.00 | 53,383,300.00 | 197,000.00 |
| 02/19/2025 | 27,205.00 | 27,205.00 | 26,530.00 | 27,150.00 | 27,150.00 | 27,375,850.00 | 101,000.00 |
| 02/18/2025 | 26,365.00 | 27,225.00 | 26,365.00 | 27,175.00 | 27,175.00 | 4,042,300.00 | 15,000.00 |
| 02/17/2025 | 26,995.00 | 27,140.00 | 26,405.00 | 27,085.00 | 27,085.00 | 12,701,000.00 | 47,000.00 |
| 02/14/2025 | 26,505.00 | 26,985.00 | 26,500.00 | 26,890.00 | 26,890.00 | 23,646,550.00 | 89,000.00 |
| 02/13/2025 | 26,460.00 | 26,900.00 | 26,300.00 | 26,800.00 | 26,800.00 | 74,457,950.00 | 278,000.00 |
| 02/12/2025 | 26,305.00 | 26,795.00 | 26,300.00 | 26,450.00 | 26,450.00 | 72,739,350.00 | 276,000.00 |
| 02/11/2025 | 26,885.00 | 26,890.00 | 26,305.00 | 26,745.00 | 26,745.00 | 61,956,100.00 | 232,000.00 |
| 02/10/2025 | 26,405.00 | 26,795.00 | 26,300.00 | 26,790.00 | 26,790.00 | 10,346,150.00 | 39,000.00 |
| 02/07/2025 | 26,505.00 | 26,895.00 | 26,500.00 | 26,800.00 | 26,800.00 | 10,109,600.00 | 38,000.00 |
| 02/06/2025 | 26,400.00 | 26,500.00 | 26,400.00 | 26,620.00 | 26,620.00 | 5,555,150.00 | 21,000.00 |
| 02/05/2025 | 26,600.00 | 26,995.00 | 26,000.00 | 26,900.00 | 26,900.00 | 11,854,550.00 | 45,000.00 |
| 02/04/2025 | 26,205.00 | 26,500.00 | 26,100.00 | 26,600.00 | 26,600.00 | 58,097,150.00 | 221,000.00 |
| 02/03/2025 | 26,390.00 | 26,500.00 | 26,005.00 | 26,500.00 | 26,500.00 | 24,831,250.00 | 94,000.00 |
| 01/31/2025 | 26,500.00 | 26,500.00 | 25,805.00 | 26,000.00 | 26,000.00 | 4,919,500.00 | 19,000.00 |
| 01/30/2025 | 26,010.00 | 26,450.00 | 25,900.00 | 26,450.00 | 26,450.00 | 67,456,000.00 | 260,000.00 |
| 01/29/2025 | 25,230.00 | 26,300.00 | 25,230.00 | 26,200.00 | 26,200.00 | 10,636,050.00 | 41,000.00 |
| 01/28/2025 | 25,370.00 | 25,390.00 | 25,370.00 | 25,995.00 | 25,995.00 | 1,015,200.00 | 4,000.00 |
| 01/27/2025 | 26,500.00 | 26,500.00 | 25,015.00 | 25,370.00 | 25,370.00 | 32,300,700.00 | 127,000.00 |
| 01/24/2025 | 26,800.00 | 26,800.00 | 24,500.00 | 26,070.00 | 26,070.00 | 40,306,100.00 | 157,000.00 |
| 01/23/2025 | 30,500.00 | 30,990.00 | 30,200.00 | 30,250.00 | 30,250.00 | 36,776,700.00 | 121,000.00 |
| 01/22/2025 | 30,905.00 | 31,465.00 | 30,040.00 | 30,580.00 | 30,580.00 | 440,076,450.00 | 1,452,000.00 |
| 01/21/2025 | 31,005.00 | 31,005.00 | 30,700.00 | 30,825.00 | 30,825.00 | 12,012,250.00 | 39,000.00 |
| 01/20/2025 | 31,595.00 | 31,595.00 | 31,005.00 | 31,395.00 | 31,395.00 | 6,296,100.00 | 20,000.00 |
| 01/17/2025 | 31,500.00 | 31,700.00 | 31,005.00 | 31,395.00 | 31,395.00 | 36,781,800.00 | 117,000.00 |
| 01/16/2025 | 31,200.00 | 31,500.00 | 30,885.00 | 31,890.00 | 31,890.00 | 24,347,150.00 | 78,000.00 |
| 01/15/2025 | 31,495.00 | 31,795.00 | 30,710.00 | 31,195.00 | 31,195.00 | 39,319,200.00 | 126,000.00 |
| 01/14/2025 | 30,500.00 | 31,485.00 | 30,500.00 | 31,000.00 | 31,000.00 | 56,020,900.00 | 181,000.00 |
| 01/13/2025 | 30,800.00 | 31,490.00 | 30,170.00 | 30,600.00 | 30,600.00 | 19,868,900.00 | 65,000.00 |
| 01/10/2025 | 29,015.00 | 30,505.00 | 28,685.00 | 30,130.00 | 30,130.00 | 246,031,350.00 | 842,000.00 |
| 01/09/2025 | 30,000.00 | 30,000.00 | 28,990.00 | 29,000.00 | 29,000.00 | 163,906,000.00 | 561,000.00 |
| 01/08/2025 | 29,035.00 | 29,855.00 | 29,000.00 | 29,750.00 | 29,750.00 | 26,107,350.00 | 89,000.00 |
| 01/07/2025 | 29,020.00 | 29,700.00 | 29,020.00 | 29,700.00 | 29,700.00 | 34,224,500.00 | 116,000.00 |
| 01/06/2025 | 31,200.00 | 31,200.00 | 29,295.00 | 30,100.00 | 30,100.00 | 32,690,800.00 | 110,000.00 |
| 01/03/2025 | 30,560.00 | 30,560.00 | 30,400.00 | 30,500.00 | 30,500.00 | 20,437,950.00 | 67,000.00 |
| 01/02/2025 | 31,395.00 | 31,395.00 | 30,600.00 | 30,560.00 | 30,560.00 | 619,950.00 | 2,000.00 |
| 12/30/2024 | 31,000.00 | 31,500.00 | 30,995.00 | 31,990.00 | 31,990.00 | 15,895,800.00 | 51,000.00 |
| 12/27/2024 | 31,295.00 | 31,295.00 | 31,000.00 | 31,290.00 | 31,290.00 | 20,526,850.00 | 66,000.00 |
| 12/26/2024 | 30,995.00 | 31,200.00 | 30,990.00 | 31,195.00 | 31,195.00 | 14,906,900.00 | 48,000.00 |
| 12/24/2024 | 30,010.00 | 30,010.00 | 30,010.00 | 30,900.00 | 30,900.00 | 900,300.00 | 3,000.00 |
| 12/23/2024 | 30,500.00 | 31,365.00 | 30,400.00 | 30,885.00 | 30,885.00 | 19,242,850.00 | 63,000.00 |
| 12/20/2024 | 30,445.00 | 30,995.00 | 30,445.00 | 31,000.00 | 31,000.00 | 12,837,750.00 | 42,000.00 |
| 12/19/2024 | 30,995.00 | 31,000.00 | 30,200.00 | 30,995.00 | 30,995.00 | 115,546,500.00 | 379,000.00 |
| 12/18/2024 | 30,250.00 | 31,250.00 | 30,200.00 | 30,700.00 | 30,700.00 | 56,291,400.00 | 184,000.00 |
| 12/17/2024 | 29,475.00 | 30,300.00 | 29,475.00 | 30,300.00 | 30,300.00 | 62,946,100.00 | 211,000.00 |
| 12/16/2024 | 28,675.00 | 29,400.00 | 28,605.00 | 29,300.00 | 29,300.00 | 70,818,350.00 | 243,000.00 |
| 12/13/2024 | 28,495.00 | 28,665.00 | 28,210.00 | 28,670.00 | 28,670.00 | 17,281,600.00 | 61,000.00 |
| 12/12/2024 | 28,500.00 | 28,500.00 | 27,835.00 | 28,290.00 | 28,290.00 | 66,026,300.00 | 234,000.00 |
| 12/11/2024 | 28,000.00 | 28,300.00 | 27,065.00 | 28,280.00 | 28,280.00 | 43,195,400.00 | 154,000.00 |
| 12/10/2024 | 28,040.00 | 28,350.00 | 27,800.00 | 28,300.00 | 28,300.00 | 174,609,150.00 | 622,000.00 |
| 12/09/2024 | 28,495.00 | 28,495.00 | 27,515.00 | 28,040.00 | 28,040.00 | 7,571,900.00 | 27,000.00 |
| 12/06/2024 | 28,040.00 | 28,295.00 | 28,025.00 | 28,295.00 | 28,295.00 | 228,915,200.00 | 815,000.00 |
| 12/05/2024 | 28,890.00 | 28,895.00 | 28,250.00 | 28,600.00 | 28,600.00 | 16,762,850.00 | 59,000.00 |
| 12/04/2024 | 29,000.00 | 29,000.00 | 28,400.00 | 28,785.00 | 28,785.00 | 17,999,700.00 | 63,000.00 |
| 12/03/2024 | 28,160.00 | 28,800.00 | 28,020.00 | 28,800.00 | 28,800.00 | 40,226,150.00 | 142,000.00 |
| 12/02/2024 | 28,495.00 | 28,695.00 | 28,100.00 | 28,700.00 | 28,700.00 | 17,366,150.00 | 61,000.00 |
| 11/29/2024 | 28,900.00 | 0.00 | 0.00 | 28,800.00 | 28,800.00 | 0.00 | 0.00 |
| 11/28/2024 | 27,655.00 | 28,500.00 | 27,650.00 | 28,900.00 | 28,900.00 | 72,695,350.00 | 260,000.00 |
| 11/27/2024 | 27,705.00 | 27,810.00 | 27,500.00 | 27,950.00 | 27,950.00 | 10,788,650.00 | 39,000.00 |
| 11/26/2024 | 28,000.00 | 28,495.00 | 27,905.00 | 28,150.00 | 28,150.00 | 41,944,550.00 | 149,000.00 |
| 11/25/2024 | 28,990.00 | 28,990.00 | 28,005.00 | 28,705.00 | 28,705.00 | 21,230,200.00 | 75,000.00 |
| 11/22/2024 | 28,400.00 | 28,595.00 | 27,705.00 | 28,700.00 | 28,700.00 | 56,616,450.00 | 201,000.00 |
| 11/21/2024 | 27,800.00 | 28,600.00 | 27,070.00 | 28,245.00 | 28,245.00 | 46,301,950.00 | 165,000.00 |
| 11/20/2024 | 28,100.00 | 28,140.00 | 27,800.00 | 28,130.00 | 28,130.00 | 3,653,400.00 | 13,000.00 |
| 11/19/2024 | 28,515.00 | 29,470.00 | 28,000.00 | 28,630.00 | 28,630.00 | 23,039,750.00 | 81,000.00 |
| 11/15/2024 | 29,685.00 | 29,685.00 | 28,800.00 | 29,200.00 | 29,200.00 | 11,927,350.00 | 41,000.00 |
| 11/14/2024 | 29,795.00 | 29,795.00 | 28,905.00 | 29,695.00 | 29,695.00 | 47,417,500.00 | 162,000.00 |
| 11/13/2024 | 30,000.00 | 30,000.00 | 29,175.00 | 29,680.00 | 29,680.00 | 9,388,700.00 | 32,000.00 |
| 11/12/2024 | 29,000.00 | 29,760.00 | 28,800.00 | 29,700.00 | 29,700.00 | 104,957,650.00 | 359,000.00 |
| 11/11/2024 | 28,305.00 | 29,255.00 | 28,305.00 | 29,295.00 | 29,295.00 | 20,376,850.00 | 71,000.00 |
| 11/08/2024 | 28,655.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | 30,068,700.00 | 105,000.00 |
| 11/07/2024 | 28,505.00 | 29,300.00 | 28,490.00 | 28,945.00 | 28,945.00 | 23,934,100.00 | 83,000.00 |
| 11/06/2024 | 29,000.00 | 29,895.00 | 28,905.00 | 29,380.00 | 29,380.00 | 22,718,050.00 | 78,000.00 |
| 11/05/2024 | 29,390.00 | 29,845.00 | 28,900.00 | 29,845.00 | 29,845.00 | 61,344,000.00 | 211,000.00 |
| 11/04/2024 | 28,860.00 | 29,935.00 | 28,860.00 | 29,240.00 | 29,240.00 | 18,989,950.00 | 65,000.00 |
| 11/01/2024 | 28,605.00 | 29,790.00 | 28,605.00 | 29,600.00 | 29,600.00 | 1,485,900,100.00 | 5,054,000.00 |
| 10/31/2024 | 29,500.00 | 29,500.00 | 28,625.00 | 29,400.00 | 29,400.00 | 2,620,200.00 | 9,000.00 |
| 10/30/2024 | 28,410.00 | 29,200.00 | 28,405.00 | 29,400.00 | 29,400.00 | 23,156,200.00 | 80,000.00 |
| 10/29/2024 | 29,800.00 | 29,800.00 | 28,470.00 | 29,000.00 | 29,000.00 | 9,808,700.00 | 34,000.00 |
| 10/28/2024 | 29,175.00 | 29,200.00 | 28,640.00 | 29,180.00 | 29,180.00 | 3,765,550.00 | 13,000.00 |
| 10/25/2024 | 29,505.00 | 29,825.00 | 29,105.00 | 29,215.00 | 29,215.00 | 11,206,500.00 | 38,000.00 |
| 10/24/2024 | 34,005.00 | 34,685.00 | 34,000.00 | 34,000.00 | 34,000.00 | 78,024,800.00 | 228,000.00 |
| 10/23/2024 | 34,595.00 | 34,990.00 | 34,000.00 | 34,800.00 | 34,800.00 | 11,035,300.00 | 32,000.00 |
| 10/22/2024 | 34,150.00 | 34,985.00 | 33,905.00 | 34,985.00 | 34,985.00 | 3,418,850.00 | 10,000.00 |
| 10/21/2024 | 34,980.00 | 34,980.00 | 34,000.00 | 34,100.00 | 34,100.00 | 22,213,800.00 | 65,000.00 |
| 10/18/2024 | 34,010.00 | 34,490.00 | 34,000.00 | 34,500.00 | 34,500.00 | 5,803,450.00 | 17,000.00 |
| 10/17/2024 | 34,500.00 | 35,295.00 | 34,260.00 | 34,500.00 | 34,500.00 | 18,985,700.00 | 55,000.00 |
| 10/16/2024 | 35,400.00 | 35,400.00 | 34,495.00 | 34,500.00 | 34,500.00 | 21,144,350.00 | 61,000.00 |
| 10/15/2024 | 34,000.00 | 35,295.00 | 34,000.00 | 35,300.00 | 35,300.00 | 198,156,950.00 | 575,000.00 |
| 10/14/2024 | 34,100.00 | 34,150.00 | 33,850.00 | 33,550.00 | 33,550.00 | 11,563,750.00 | 34,000.00 |
| 10/10/2024 | 34,000.00 | 34,690.00 | 33,900.00 | 34,010.00 | 34,010.00 | 5,807,250.00 | 17,000.00 |
| 10/09/2024 | 35,500.00 | 35,500.00 | 33,510.00 | 34,000.00 | 34,000.00 | 26,601,250.00 | 78,000.00 |
| 10/08/2024 | 34,105.00 | 34,980.00 | 34,000.00 | 35,000.00 | 35,000.00 | 19,122,150.00 | 56,000.00 |
| 10/07/2024 | 34,980.00 | 35,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | 49,004,800.00 | 142,000.00 |
| 10/04/2024 | 34,700.00 | 34,700.00 | 34,100.00 | 34,700.00 | 34,700.00 | 12,046,250.00 | 35,000.00 |
| 10/03/2024 | 34,950.00 | 34,950.00 | 33,800.00 | 34,800.00 | 34,800.00 | 19,390,150.00 | 56,000.00 |
| 10/02/2024 | 35,500.00 | 35,890.00 | 34,705.00 | 34,950.00 | 34,950.00 | 9,548,800.00 | 27,000.00 |
| 10/01/2024 | 35,600.00 | 35,600.00 | 35,000.00 | 34,990.00 | 34,990.00 | 5,276,700.00 | 15,000.00 |
| 09/30/2024 | 34,105.00 | 34,980.00 | 34,105.00 | 34,875.00 | 34,875.00 | 14,571,150.00 | 42,000.00 |
| 09/27/2024 | 35,250.00 | 35,250.00 | 33,600.00 | 34,595.00 | 34,595.00 | 23,143,950.00 | 67,000.00 |
| 09/26/2024 | 34,900.00 | 35,150.00 | 34,900.00 | 35,090.00 | 35,090.00 | 7,699,550.00 | 22,000.00 |
| 09/25/2024 | 34,600.00 | 34,800.00 | 34,600.00 | 34,800.00 | 34,800.00 | 12,519,600.00 | 36,000.00 |
| 09/24/2024 | 35,995.00 | 35,995.00 | 34,600.00 | 34,610.00 | 34,610.00 | 5,945,000.00 | 17,000.00 |
| 09/23/2024 | 35,595.00 | 36,000.00 | 35,350.00 | 35,590.00 | 35,590.00 | 98,994,900.00 | 278,000.00 |
| 09/20/2024 | 35,000.00 | 35,300.00 | 34,515.00 | 35,775.00 | 35,775.00 | 9,784,350.00 | 28,000.00 |
| 09/19/2024 | 35,395.00 | 35,995.00 | 34,655.00 | 35,685.00 | 35,685.00 | 3,870,050.00 | 11,000.00 |
| 09/18/2024 | 34,700.00 | 35,635.00 | 34,520.00 | 35,635.00 | 35,635.00 | 11,137,650.00 | 32,000.00 |
| 09/17/2024 | 35,195.00 | 35,195.00 | 34,500.00 | 35,000.00 | 35,000.00 | 34,755,050.00 | 100,000.00 |
| 09/16/2024 | 35,705.00 | 35,705.00 | 35,200.00 | 35,200.00 | 35,200.00 | 26,460,900.00 | 75,000.00 |
| 09/13/2024 | 35,505.00 | 36,100.00 | 35,505.00 | 35,960.00 | 35,960.00 | 1,437,294,550.00 | 4,036,000.00 |
| 09/12/2024 | 35,995.00 | 36,000.00 | 35,525.00 | 35,950.00 | 35,950.00 | 8,595,000.00 | 24,000.00 |
| 09/11/2024 | 36,105.00 | 36,190.00 | 35,500.00 | 35,015.00 | 35,015.00 | 31,417,700.00 | 88,000.00 |
| 09/10/2024 | 36,900.00 | 36,900.00 | 35,900.00 | 36,000.00 | 36,000.00 | 92,697,050.00 | 257,000.00 |
| 09/09/2024 | 36,700.00 | 37,300.00 | 35,900.00 | 36,600.00 | 36,600.00 | 65,002,350.00 | 179,000.00 |
| 09/06/2024 | 37,895.00 | 37,895.00 | 36,685.00 | 36,800.00 | 36,800.00 | 4,076,700.00 | 11,000.00 |
| 09/05/2024 | 35,895.00 | 37,395.00 | 35,890.00 | 37,320.00 | 37,320.00 | 36,373,000.00 | 98,000.00 |
| 09/04/2024 | 36,000.00 | 37,840.00 | 36,000.00 | 37,000.00 | 37,000.00 | 35,718,900.00 | 97,000.00 |
| 09/03/2024 | 38,000.00 | 38,370.00 | 35,000.00 | 36,000.00 | 36,000.00 | 201,200,200.00 | 554,000.00 |
| 09/02/2024 | 38,195.00 | 38,195.00 | 37,550.00 | 38,050.00 | 38,050.00 | 17,035,150.00 | 45,000.00 |
| 08/30/2024 | 37,995.00 | 38,000.00 | 37,600.00 | 37,880.00 | 37,880.00 | 39,610,750.00 | 105,000.00 |
| 08/29/2024 | 37,800.00 | 37,800.00 | 37,495.00 | 37,795.00 | 37,795.00 | 23,675,700.00 | 63,000.00 |
| 08/28/2024 | 37,975.00 | 37,975.00 | 37,600.00 | 37,700.00 | 37,700.00 | 16,211,150.00 | 43,000.00 |
| 08/27/2024 | 37,800.00 | 37,800.00 | 37,250.00 | 37,500.00 | 37,500.00 | 37,851,900.00 | 101,000.00 |
| 08/26/2024 | 39,000.00 | 39,000.00 | 37,410.00 | 37,800.00 | 37,800.00 | 32,936,000.00 | 87,000.00 |
| 08/23/2024 | 38,105.00 | 38,400.00 | 38,000.00 | 38,400.00 | 38,400.00 | 4,190,050.00 | 11,000.00 |
| 08/22/2024 | 38,800.00 | 38,900.00 | 38,505.00 | 38,500.00 | 38,500.00 | 16,198,500.00 | 42,000.00 |
| 08/21/2024 | 39,495.00 | 39,500.00 | 38,900.00 | 39,245.00 | 39,245.00 | 171,401,150.00 | 437,000.00 |
| 08/20/2024 | 38,800.00 | 39,400.00 | 38,500.00 | 39,300.00 | 39,300.00 | 263,025,250.00 | 674,000.00 |
| 08/19/2024 | 37,735.00 | 39,100.00 | 37,735.00 | 38,700.00 | 38,700.00 | 104,346,650.00 | 270,000.00 |
| 08/16/2024 | 39,650.00 | 39,890.00 | 36,310.00 | 36,840.00 | 36,840.00 | 16,746,750.00 | 45,000.00 |
| 08/15/2024 | 40,100.00 | 40,300.00 | 38,500.00 | 38,500.00 | 38,500.00 | 48,565,000.00 | 123,000.00 |
| 08/14/2024 | 40,850.00 | 41,200.00 | 39,220.00 | 40,790.00 | 40,790.00 | 83,729,750.00 | 208,000.00 |
| 08/13/2024 | 41,795.00 | 41,895.00 | 41,500.00 | 41,500.00 | 41,500.00 | 884,434,100.00 | 2,128,000.00 |
| 08/12/2024 | 42,100.00 | 42,100.00 | 41,700.00 | 41,890.00 | 41,890.00 | 562,261,350.00 | 1,343,000.00 |
| 08/09/2024 | 41,750.00 | 42,395.00 | 41,450.00 | 42,100.00 | 42,100.00 | 241,240,200.00 | 579,000.00 |
| 08/08/2024 | 41,800.00 | 42,240.00 | 41,695.00 | 41,750.00 | 41,750.00 | 416,138,900.00 | 996,000.00 |
| 08/07/2024 | 41,900.00 | 42,490.00 | 41,800.00 | 42,250.00 | 42,250.00 | 275,379,750.00 | 654,000.00 |
| 08/06/2024 | 41,800.00 | 42,995.00 | 41,800.00 | 42,495.00 | 42,495.00 | 101,645,150.00 | 241,000.00 |
| 08/05/2024 | 42,000.00 | 43,000.00 | 41,000.00 | 42,250.00 | 42,250.00 | 407,789,650.00 | 966,000.00 |
| 08/02/2024 | 41,000.00 | 41,700.00 | 40,805.00 | 41,700.00 | 41,700.00 | 60,126,350.00 | 146,000.00 |
| 08/01/2024 | 40,200.00 | 41,500.00 | 40,200.00 | 41,000.00 | 41,000.00 | 93,254,550.00 | 228,000.00 |
| 07/31/2024 | 38,280.00 | 39,695.00 | 38,280.00 | 39,695.00 | 39,695.00 | 55,557,550.00 | 143,000.00 |
| 07/30/2024 | 39,000.00 | 39,000.00 | 38,400.00 | 38,800.00 | 38,800.00 | 374,246,750.00 | 969,000.00 |
| 07/29/2024 | 41,200.00 | 41,200.00 | 38,510.00 | 39,600.00 | 39,600.00 | 19,410,700.00 | 49,000.00 |
| 07/26/2024 | 39,110.00 | 40,000.00 | 39,110.00 | 40,000.00 | 40,000.00 | 4,342,600.00 | 11,000.00 |
| 07/25/2024 | 44,205.00 | 44,900.00 | 43,445.00 | 44,500.00 | 44,500.00 | 11,967,900.00 | 27,000.00 |
| 07/24/2024 | 44,000.00 | 45,300.00 | 44,000.00 | 44,200.00 | 44,200.00 | 7,110,950.00 | 16,000.00 |
| 07/23/2024 | 45,050.00 | 45,400.00 | 43,510.00 | 43,510.00 | 43,510.00 | 8,445,950.00 | 19,000.00 |
| 07/22/2024 | 44,200.00 | 44,700.00 | 43,500.00 | 44,700.00 | 44,700.00 | 42,204,800.00 | 95,000.00 |
| 07/19/2024 | 45,000.00 | 45,000.00 | 43,600.00 | 44,600.00 | 44,600.00 | 49,151,900.00 | 112,000.00 |
| 07/18/2024 | 43,500.00 | 44,695.00 | 43,500.00 | 44,380.00 | 44,380.00 | 14,022,500.00 | 32,000.00 |
| 07/17/2024 | 43,485.00 | 43,995.00 | 42,705.00 | 43,650.00 | 43,650.00 | 24,188,800.00 | 56,000.00 |
| 07/16/2024 | 43,000.00 | 45,000.00 | 42,500.00 | 43,790.00 | 43,790.00 | 70,470,200.00 | 161,000.00 |
| 07/15/2024 | 47,740.00 | 47,740.00 | 42,700.00 | 43,000.00 | 43,000.00 | 23,792,200.00 | 54,000.00 |
| 07/12/2024 | 47,600.00 | 48,500.00 | 47,555.00 | 48,000.00 | 48,000.00 | 25,964,750.00 | 54,000.00 |
| 07/11/2024 | 46,850.00 | 47,200.00 | 46,850.00 | 47,500.00 | 47,500.00 | 25,425,000.00 | 54,000.00 |
| 07/10/2024 | 47,500.00 | 47,500.00 | 46,700.00 | 46,850.00 | 46,850.00 | 19,186,450.00 | 41,000.00 |
| 07/08/2024 | 47,550.00 | 48,000.00 | 47,005.00 | 47,500.00 | 47,500.00 | 36,998,450.00 | 78,000.00 |
| 07/05/2024 | 48,000.00 | 48,020.00 | 47,505.00 | 48,020.00 | 48,020.00 | 15,301,600.00 | 32,000.00 |
| 07/04/2024 | 48,000.00 | 48,195.00 | 47,000.00 | 47,950.00 | 47,950.00 | 154,684,700.00 | 324,000.00 |
| 07/03/2024 | 47,600.00 | 48,000.00 | 46,600.00 | 47,500.00 | 47,500.00 | 95,426,750.00 | 202,000.00 |
| 07/02/2024 | 48,490.00 | 48,990.00 | 48,100.00 | 48,600.00 | 48,600.00 | 41,211,650.00 | 85,000.00 |
| 07/01/2024 | 45,980.00 | 48,500.00 | 45,980.00 | 47,000.00 | 47,000.00 | 21,114,450.00 | 45,000.00 |
| 06/28/2024 | 45,535.00 | 46,900.00 | 45,500.00 | 46,025.00 | 46,025.00 | 86,305,150.00 | 189,000.00 |
| 06/27/2024 | 45,500.00 | 45,575.00 | 45,200.00 | 45,420.00 | 45,420.00 | 283,502,450.00 | 624,000.00 |
| 06/26/2024 | 45,245.00 | 45,500.00 | 44,800.00 | 45,300.00 | 45,300.00 | 604,519,450.00 | 1,337,000.00 |
| 06/25/2024 | 44,795.00 | 45,045.00 | 44,500.00 | 44,900.00 | 44,900.00 | 765,016,900.00 | 1,706,000.00 |
| 06/24/2024 | 44,300.00 | 44,345.00 | 43,510.00 | 44,320.00 | 44,320.00 | 280,957,850.00 | 636,000.00 |
| 06/19/2024 | 43,000.00 | 43,990.00 | 43,000.00 | 43,595.00 | 43,595.00 | 67,416,350.00 | 156,000.00 |
| 06/18/2024 | 42,600.00 | 42,795.00 | 42,300.00 | 42,700.00 | 42,700.00 | 809,479,850.00 | 1,904,000.00 |
| 06/14/2024 | 42,000.00 | 42,680.00 | 41,500.00 | 42,650.00 | 42,650.00 | 278,313,100.00 | 658,000.00 |
| 06/13/2024 | 41,810.00 | 42,000.00 | 41,500.00 | 42,000.00 | 42,000.00 | 42,883,600.00 | 103,000.00 |
| 06/12/2024 | 43,100.00 | 43,350.00 | 42,300.00 | 43,095.00 | 43,095.00 | 127,086,050.00 | 296,000.00 |
| 06/11/2024 | 43,000.00 | 43,400.00 | 42,550.00 | 43,310.00 | 43,310.00 | 834,075,700.00 | 1,937,000.00 |
| 06/10/2024 | 43,000.00 | 43,705.00 | 42,200.00 | 43,000.00 | 43,000.00 | 1,003,054,150.00 | 2,336,000.00 |
| 06/07/2024 | 43,590.00 | 43,590.00 | 41,610.00 | 43,000.00 | 43,000.00 | 19,907,400.00 | 47,000.00 |
| 06/06/2024 | 42,805.00 | 42,855.00 | 42,510.00 | 42,700.00 | 42,700.00 | 775,753,650.00 | 1,811,000.00 |
| 06/05/2024 | 42,180.00 | 42,995.00 | 42,005.00 | 42,800.00 | 42,800.00 | 2,391,182,650.00 | 5,663,000.00 |
| 06/04/2024 | 42,500.00 | 42,700.00 | 41,800.00 | 42,500.00 | 42,500.00 | 51,219,250.00 | 122,000.00 |
| 06/03/2024 | 41,195.00 | 42,000.00 | 41,000.00 | 42,000.00 | 42,000.00 | 102,145,850.00 | 247,000.00 |
| 05/31/2024 | 40,095.00 | 40,800.00 | 40,095.00 | 40,900.00 | 40,900.00 | 117,451,750.00 | 292,000.00 |
| 05/30/2024 | 39,495.00 | 40,595.00 | 38,615.00 | 39,800.00 | 39,800.00 | 1,802,828,200.00 | 4,566,000.00 |
| 05/29/2024 | 39,500.00 | 39,995.00 | 38,200.00 | 39,500.00 | 39,500.00 | 147,720,150.00 | 381,000.00 |
| 05/28/2024 | 40,000.00 | 40,580.00 | 39,200.00 | 39,600.00 | 39,600.00 | 1,452,389,450.00 | 3,691,000.00 |
| 05/27/2024 | 39,100.00 | 40,165.00 | 38,600.00 | 39,900.00 | 39,900.00 | 114,590,300.00 | 293,000.00 |
| 05/24/2024 | 39,000.00 | 39,200.00 | 38,305.00 | 39,000.00 | 39,000.00 | 92,405,100.00 | 238,000.00 |
| 05/23/2024 | 39,000.00 | 40,000.00 | 37,900.00 | 39,000.00 | 39,000.00 | 172,020,650.00 | 446,000.00 |
| 05/22/2024 | 37,500.00 | 39,345.00 | 37,500.00 | 38,500.00 | 38,500.00 | 97,288,100.00 | 253,000.00 |
| 05/21/2024 | 35,100.00 | 37,400.00 | 35,100.00 | 37,190.00 | 37,190.00 | 90,768,600.00 | 252,000.00 |
| 05/20/2024 | 34,495.00 | 35,100.00 | 34,005.00 | 35,000.00 | 35,000.00 | 81,920,400.00 | 238,000.00 |
| 05/17/2024 | 34,200.00 | 34,340.00 | 33,700.00 | 33,955.00 | 33,955.00 | 28,819,300.00 | 85,000.00 |
| 05/16/2024 | 34,000.00 | 34,480.00 | 33,100.00 | 33,870.00 | 33,870.00 | 148,241,350.00 | 434,000.00 |
| 05/15/2024 | 34,105.00 | 34,400.00 | 34,000.00 | 34,250.00 | 34,250.00 | 44,422,750.00 | 130,000.00 |
| 05/14/2024 | 33,700.00 | 34,300.00 | 33,500.00 | 34,200.00 | 34,200.00 | 55,079,250.00 | 163,000.00 |
| 05/13/2024 | 34,000.00 | 34,000.00 | 33,500.00 | 33,690.00 | 33,690.00 | 237,384,350.00 | 706,000.00 |
| 05/10/2024 | 33,700.00 | 34,095.00 | 33,505.00 | 33,890.00 | 33,890.00 | 159,566,400.00 | 473,000.00 |
| 05/09/2024 | 33,800.00 | 33,990.00 | 33,200.00 | 33,990.00 | 33,990.00 | 38,366,450.00 | 114,000.00 |
| 05/08/2024 | 33,900.00 | 34,095.00 | 33,600.00 | 33,820.00 | 33,820.00 | 1,319,995,150.00 | 3,901,000.00 |
| 05/07/2024 | 33,900.00 | 34,000.00 | 33,600.00 | 33,690.00 | 33,690.00 | 28,325,450.00 | 84,000.00 |
| 05/06/2024 | 33,500.00 | 34,200.00 | 33,400.00 | 33,840.00 | 33,840.00 | 97,802,100.00 | 291,000.00 |
| 05/03/2024 | 33,300.00 | 34,000.00 | 33,300.00 | 33,700.00 | 33,700.00 | 95,580,000.00 | 283,000.00 |
| 05/02/2024 | 32,300.00 | 33,200.00 | 32,200.00 | 33,200.00 | 33,200.00 | 226,513,500.00 | 697,000.00 |
| 04/30/2024 | 32,080.00 | 32,495.00 | 31,800.00 | 32,200.00 | 32,200.00 | 260,217,800.00 | 810,000.00 |
| 04/29/2024 | 32,500.00 | 33,200.00 | 31,250.00 | 31,495.00 | 31,495.00 | 217,183,950.00 | 682,000.00 |
| 04/26/2024 | 33,000.00 | 33,000.00 | 32,250.00 | 32,255.00 | 32,255.00 | 110,597,000.00 | 339,000.00 |
| 04/25/2024 | 33,950.00 | 33,950.00 | 32,910.00 | 33,000.00 | 33,000.00 | 63,830,850.00 | 193,000.00 |
| 04/24/2024 | 37,990.00 | 38,200.00 | 37,140.00 | 37,695.00 | 37,695.00 | 63,597,750.00 | 169,000.00 |
| 04/23/2024 | 37,555.00 | 37,990.00 | 36,695.00 | 37,990.00 | 37,990.00 | 132,438,200.00 | 356,000.00 |
| 04/22/2024 | 37,555.00 | 38,200.00 | 37,555.00 | 37,995.00 | 37,995.00 | 163,314,600.00 | 432,000.00 |
| 04/19/2024 | 37,840.00 | 38,290.00 | 37,500.00 | 38,200.00 | 38,200.00 | 246,206,700.00 | 648,000.00 |
| 04/18/2024 | 37,600.00 | 37,640.00 | 37,005.00 | 37,840.00 | 37,840.00 | 412,375,850.00 | 1,101,000.00 |
| 04/17/2024 | 37,200.00 | 37,600.00 | 36,300.00 | 37,290.00 | 37,290.00 | 41,842,200.00 | 113,000.00 |
| 04/16/2024 | 37,000.00 | 37,100.00 | 36,660.00 | 36,900.00 | 36,900.00 | 38,699,300.00 | 105,000.00 |
| 04/15/2024 | 36,495.00 | 37,000.00 | 35,600.00 | 36,600.00 | 36,600.00 | 115,037,000.00 | 314,000.00 |
| 04/12/2024 | 36,000.00 | 36,500.00 | 35,515.00 | 36,300.00 | 36,300.00 | 684,911,750.00 | 1,895,000.00 |
| 04/11/2024 | 34,710.00 | 35,800.00 | 34,710.00 | 35,800.00 | 35,800.00 | 492,455,650.00 | 1,376,000.00 |
| 04/10/2024 | 34,000.00 | 35,500.00 | 34,000.00 | 35,500.00 | 35,500.00 | 123,499,450.00 | 359,000.00 |
| 04/09/2024 | 34,550.00 | 35,000.00 | 33,500.00 | 35,000.00 | 35,000.00 | 120,180,800.00 | 354,000.00 |
| 04/08/2024 | 34,780.00 | 35,300.00 | 34,110.00 | 34,200.00 | 34,200.00 | 43,556,800.00 | 126,000.00 |
| 04/05/2024 | 35,300.00 | 35,300.00 | 34,750.00 | 35,140.00 | 35,140.00 | 36,582,200.00 | 104,000.00 |
| 04/04/2024 | 35,405.00 | 35,405.00 | 34,830.00 | 35,400.00 | 35,400.00 | 32,364,600.00 | 92,000.00 |
| 04/03/2024 | 36,200.00 | 37,190.00 | 34,105.00 | 34,995.00 | 34,995.00 | 32,070,900.00 | 91,000.00 |
| 03/27/2024 | 35,500.00 | 36,790.00 | 33,800.00 | 36,200.00 | 36,200.00 | 699,798,605.85 | 2,010,590.00 |
| 03/26/2024 | 37,460.00 | 37,500.00 | 34,500.00 | 35,000.00 | 35,000.00 | 220,029,626.55 | 612,445.00 |
| 03/25/2024 | 36,995.00 | 37,100.00 | 36,000.00 | 37,100.00 | 37,100.00 | 155,313,011.65 | 427,587.00 |
| 03/22/2024 | 36,990.00 | 37,480.00 | 35,605.00 | 36,995.00 | 36,995.00 | 859,877,738.55 | 2,365,974.00 |
| 03/21/2024 | 35,960.00 | 36,500.00 | 35,500.00 | 36,500.00 | 36,500.00 | 231,908,094.50 | 647,458.00 |
| 03/20/2024 | 35,800.00 | 35,980.00 | 34,700.00 | 35,980.00 | 35,980.00 | 203,746,422.05 | 576,637.00 |
| 03/19/2024 | 36,200.00 | 36,200.00 | 34,200.00 | 35,780.00 | 35,780.00 | 90,237,651.45 | 259,113.00 |
| 03/18/2024 | 35,900.00 | 36,800.00 | 34,655.00 | 35,195.00 | 35,195.00 | 60,680,114.10 | 172,738.00 |
| 03/15/2024 | 34,700.00 | 35,895.00 | 34,250.00 | 35,875.00 | 35,875.00 | 238,029,240.70 | 678,836.00 |
| 03/14/2024 | 34,800.00 | 34,800.00 | 34,050.00 | 34,700.00 | 34,700.00 | 100,384,611.60 | 292,100.00 |
| 03/13/2024 | 35,600.00 | 35,600.00 | 34,760.00 | 34,800.00 | 34,800.00 | 62,141,384.80 | 176,712.00 |
| 03/12/2024 | 35,500.00 | 36,900.00 | 34,900.00 | 36,890.00 | 36,890.00 | 89,773,473.30 | 252,190.00 |
| 03/11/2024 | 35,000.00 | 35,160.00 | 34,150.00 | 35,095.00 | 35,095.00 | 33,535,714.60 | 97,047.00 |
| 03/08/2024 | 35,000.00 | 36,000.00 | 33,865.00 | 35,800.00 | 35,800.00 | 205,992,085.00 | 592,422.00 |
| 03/07/2024 | 34,700.00 | 35,500.00 | 33,570.00 | 35,500.00 | 35,500.00 | 107,499,678.30 | 315,360.00 |
| 03/06/2024 | 34,100.00 | 34,795.00 | 32,980.00 | 34,700.00 | 34,700.00 | 277,637,035.50 | 820,024.00 |
| 03/05/2024 | 36,000.00 | 36,785.00 | 34,500.00 | 34,900.00 | 34,900.00 | 198,032,717.80 | 563,372.00 |
| 03/04/2024 | 36,000.00 | 37,080.00 | 32,010.00 | 37,080.00 | 37,080.00 | 85,646,345.60 | 244,314.00 |
| 03/01/2024 | 35,010.00 | 36,000.00 | 34,510.00 | 35,600.00 | 35,600.00 | 30,947,783.90 | 87,411.00 |
| 02/29/2024 | 36,490.00 | 38,000.00 | 35,000.00 | 36,500.00 | 36,500.00 | 53,380,780.55 | 148,040.00 |
| 02/28/2024 | 36,500.00 | 36,500.00 | 34,000.00 | 36,490.00 | 36,490.00 | 69,533,923.20 | 197,580.00 |
| 02/27/2024 | 37,500.00 | 37,500.00 | 34,500.00 | 37,000.00 | 37,000.00 | 169,660,528.00 | 472,515.00 |
| 02/26/2024 | 37,300.00 | 38,000.00 | 36,350.00 | 37,490.00 | 37,490.00 | 15,539,400.00 | 42,000.00 |
| 02/23/2024 | 36,690.00 | 38,300.00 | 35,600.00 | 38,300.00 | 38,300.00 | 81,859,796.00 | 223,400.00 |
| 02/22/2024 | 38,495.00 | 38,495.00 | 35,510.00 | 36,900.00 | 36,900.00 | 38,536,566.00 | 103,568.00 |
| 02/21/2024 | 39,100.00 | 40,270.00 | 38,750.00 | 38,990.00 | 38,990.00 | 25,490,574.30 | 65,007.00 |
| 02/20/2024 | 40,000.00 | 40,000.00 | 39,100.00 | 39,550.00 | 39,550.00 | 58,766,968.25 | 149,039.00 |
| 02/19/2024 | 39,800.00 | 40,000.00 | 39,500.00 | 40,000.00 | 40,000.00 | 144,277,763.00 | 361,454.00 |
| 02/16/2024 | 42,100.00 | 42,100.00 | 38,300.00 | 39,750.00 | 39,750.00 | 46,787,777.65 | 119,767.00 |
| 02/15/2024 | 43,995.00 | 43,995.00 | 41,125.00 | 42,000.00 | 42,000.00 | 53,485,532.00 | 129,003.00 |
| 02/14/2024 | 43,500.00 | 43,600.00 | 42,000.00 | 42,010.00 | 42,010.00 | 36,851,320.10 | 86,279.00 |
| 02/09/2024 | 45,600.00 | 46,000.00 | 44,000.00 | 44,700.00 | 44,700.00 | 89,196,382.00 | 198,908.00 |
| 02/08/2024 | 46,500.00 | 46,500.00 | 44,650.00 | 45,500.00 | 45,500.00 | 181,058,214.00 | 401,539.00 |
| 02/07/2024 | 46,400.00 | 47,300.00 | 45,630.00 | 45,995.00 | 45,995.00 | 44,688,617.90 | 95,969.00 |
| 02/06/2024 | 48,000.00 | 48,900.00 | 45,755.00 | 45,900.00 | 45,900.00 | 149,567,752.70 | 318,212.00 |
| 02/05/2024 | 50,000.00 | 50,190.00 | 48,300.00 | 48,565.00 | 48,565.00 | 28,917,050.00 | 59,200.00 |
| 02/02/2024 | 48,710.00 | 49,800.00 | 48,700.00 | 49,400.00 | 49,400.00 | 29,994,810.45 | 61,134.00 |
| 02/01/2024 | 47,505.00 | 48,900.00 | 47,505.00 | 48,700.00 | 48,700.00 | 130,323,445.25 | 271,996.00 |
| 01/31/2024 | 47,510.00 | 48,190.00 | 47,500.00 | 48,100.00 | 48,100.00 | 263,560,639.40 | 552,663.00 |
| 01/30/2024 | 48,500.00 | 49,000.00 | 47,500.00 | 48,780.00 | 48,780.00 | 133,146,816.60 | 275,005.00 |
| 01/29/2024 | 46,500.00 | 48,100.00 | 46,500.00 | 48,000.00 | 48,000.00 | 125,788,010.00 | 264,579.00 |
| 01/26/2024 | 48,220.00 | 48,220.00 | 45,900.00 | 47,500.00 | 47,500.00 | 161,175,570.00 | 339,549.00 |
| 01/25/2024 | 48,400.00 | 48,800.00 | 48,200.00 | 48,200.00 | 48,200.00 | 28,755,473.50 | 59,428.00 |
| 01/24/2024 | 53,800.00 | 54,500.00 | 52,100.00 | 53,100.00 | 53,100.00 | 129,760,624.00 | 241,876.00 |
| 01/23/2024 | 52,500.00 | 54,140.00 | 52,300.00 | 53,200.00 | 53,200.00 | 157,665,585.00 | 299,019.00 |
| 01/22/2024 | 52,400.00 | 53,000.00 | 51,850.00 | 52,150.00 | 52,150.00 | 107,583,880.00 | 206,215.00 |
| 01/19/2024 | 52,000.00 | 52,000.00 | 51,000.00 | 51,700.00 | 51,700.00 | 149,465,686.00 | 289,558.00 |
| 01/18/2024 | 51,800.00 | 52,000.00 | 51,000.00 | 51,900.00 | 51,900.00 | 114,383,269.00 | 220,709.00 |
| 01/17/2024 | 50,500.00 | 52,000.00 | 50,050.00 | 51,000.00 | 51,000.00 | 154,072,020.00 | 304,076.00 |
| 01/16/2024 | 48,500.00 | 50,000.00 | 48,400.00 | 50,000.00 | 50,000.00 | 83,183,490.00 | 167,416.00 |
| 01/15/2024 | 47,000.00 | 48,000.00 | 46,000.00 | 47,500.00 | 47,500.00 | 268,558,562.85 | 567,488.00 |
| 01/12/2024 | 47,180.00 | 47,180.00 | 45,005.00 | 46,640.00 | 46,640.00 | 44,059,838.35 | 96,387.00 |
| 01/11/2024 | 48,000.00 | 48,000.00 | 46,200.00 | 47,180.00 | 47,180.00 | 71,843,422.80 | 153,731.00 |
| 01/10/2024 | 46,000.00 | 47,200.00 | 46,000.00 | 47,200.00 | 47,200.00 | 178,060,250.00 | 385,100.00 |
| 01/09/2024 | 46,400.00 | 46,965.00 | 45,100.00 | 46,900.00 | 46,900.00 | 83,633,602.30 | 181,612.00 |
| 01/08/2024 | 45,100.00 | 46,500.00 | 43,800.00 | 46,400.00 | 46,400.00 | 125,296,703.00 | 276,569.00 |
| 01/05/2024 | 43,000.00 | 44,500.00 | 43,000.00 | 44,500.00 | 44,500.00 | 108,882,279.00 | 249,297.00 |
| 01/04/2024 | 42,400.00 | 43,490.00 | 42,000.00 | 43,450.00 | 43,450.00 | 88,372,542.60 | 208,534.00 |
| 01/03/2024 | 42,500.00 | 42,500.00 | 41,450.00 | 42,400.00 | 42,400.00 | 17,011,257.00 | 40,673.00 |
| 01/02/2024 | 42,400.00 | 42,400.00 | 40,136.00 | 40,989.50 | 40,989.50 | 47,505,350.80 | 115,866.00 |
| 12/29/2023 | 42,600.00 | 42,990.00 | 40,100.00 | 42,850.00 | 42,850.00 | 164,501,273.00 | 391,039.00 |
| 12/28/2023 | 42,500.00 | 43,000.00 | 40,901.00 | 42,600.00 | 42,600.00 | 219,534,901.80 | 522,039.00 |
| 12/27/2023 | 41,000.00 | 42,500.00 | 39,501.00 | 42,300.00 | 42,300.00 | 76,526,094.00 | 189,039.00 |
| 12/26/2023 | 42,000.00 | 42,000.00 | 39,200.00 | 41,500.00 | 41,500.00 | 220,792,448.00 | 542,220.00 |
| 12/22/2023 | 41,500.00 | 42,700.00 | 40,110.00 | 42,000.00 | 42,000.00 | 76,117,495.40 | 185,919.00 |
| 12/21/2023 | 43,000.00 | 43,000.00 | 40,020.00 | 42,000.00 | 42,000.00 | 112,939,141.10 | 275,768.00 |
| 12/20/2023 | 40,900.00 | 42,000.00 | 39,850.00 | 42,000.00 | 42,000.00 | 215,356,122.00 | 530,620.00 |
| 12/19/2023 | 41,500.00 | 41,900.00 | 40,000.00 | 41,000.00 | 41,000.00 | 113,392,560.50 | 276,803.00 |
| 12/18/2023 | 42,400.00 | 42,500.00 | 40,600.00 | 41,500.00 | 41,500.00 | 138,393,513.00 | 336,508.00 |
| 12/15/2023 | 42,000.00 | 42,600.00 | 41,500.00 | 42,000.00 | 42,000.00 | 185,509,711.17 | 442,818.00 |
| 12/14/2023 | 42,500.00 | 43,999.50 | 40,200.00 | 43,500.00 | 43,500.00 | 102,750,385.00 | 241,155.00 |
| 12/13/2023 | 45,000.00 | 45,000.00 | 42,500.50 | 43,749.00 | 43,749.00 | 40,066,900.00 | 91,750.00 |
| 12/12/2023 | 42,490.00 | 43,599.00 | 41,500.00 | 43,599.00 | 43,599.00 | 150,958,095.00 | 354,635.00 |
| 12/11/2023 | 42,900.00 | 43,000.00 | 40,000.00 | 41,800.00 | 41,800.00 | 156,996,555.00 | 380,548.00 |
| 12/07/2023 | 39,000.00 | 41,990.00 | 38,500.00 | 41,990.00 | 41,990.00 | 466,507,426.40 | 1,167,682.00 |
| 12/06/2023 | 38,454.00 | 40,000.00 | 37,800.00 | 38,900.00 | 38,900.00 | 310,249,899.40 | 801,901.00 |
| 12/05/2023 | 39,500.00 | 39,600.00 | 37,101.00 | 38,999.50 | 38,999.50 | 132,653,175.56 | 342,366.00 |
| 12/04/2023 | 38,454.00 | 40,000.00 | 38,300.00 | 38,700.00 | 38,700.00 | 952,318,130.00 | 2,429,364.00 |
| 12/01/2023 | 39,900.00 | 39,999.50 | 36,000.00 | 38,999.00 | 38,999.00 | 74,046,197.30 | 193,943.00 |
| 11/30/2023 | 36,900.00 | 37,999.00 | 36,001.00 | 37,500.00 | 37,500.00 | 117,275,124.00 | 315,184.00 |
| 11/29/2023 | 37,500.00 | 37,500.00 | 36,300.00 | 37,000.00 | 37,000.00 | 115,774,410.50 | 316,981.00 |
| 11/28/2023 | 40,000.00 | 40,000.00 | 37,000.00 | 38,600.00 | 38,600.00 | 87,504,062.27 | 228,544.00 |
| 11/27/2023 | 41,200.00 | 41,200.00 | 38,700.00 | 40,500.00 | 40,500.00 | 74,376,625.01 | 188,000.00 |
| 11/24/2023 | 42,500.00 | 42,500.00 | 39,010.00 | 41,199.50 | 41,199.50 | 115,631,375.06 | 283,751.00 |
| 11/23/2023 | 40,000.00 | 42,999.00 | 40,000.00 | 42,300.00 | 42,300.00 | 185,955,256.50 | 447,018.00 |
| 11/22/2023 | 38,000.00 | 40,900.00 | 38,000.00 | 40,700.00 | 40,700.00 | 210,145,797.36 | 525,567.00 |
| 11/21/2023 | 37,000.00 | 38,990.00 | 36,810.00 | 38,500.00 | 38,500.00 | 119,304,018.00 | 317,499.00 |
| 11/17/2023 | 35,000.00 | 36,000.00 | 34,900.00 | 35,500.00 | 35,500.00 | 228,410,906.40 | 646,661.00 |
| 11/16/2023 | 35,010.00 | 35,500.00 | 34,700.00 | 35,200.00 | 35,200.00 | 61,494,161.90 | 175,000.00 |
| 11/15/2023 | 35,500.00 | 35,500.00 | 34,800.00 | 35,495.00 | 35,495.00 | 19,950,865.00 | 56,366.00 |
| 11/14/2023 | 35,500.00 | 35,600.00 | 34,500.00 | 35,240.00 | 35,240.00 | 65,943,537.55 | 187,093.00 |
| 11/13/2023 | 36,250.00 | 36,250.00 | 35,000.00 | 35,600.00 | 35,600.00 | 110,974,462.00 | 313,470.00 |
| 11/10/2023 | 35,200.00 | 35,650.00 | 35,200.00 | 35,650.00 | 35,650.00 | 252,838,018.67 | 712,179.00 |
| 11/09/2023 | 35,000.00 | 37,100.00 | 34,500.00 | 35,200.00 | 35,200.00 | 43,687,820.00 | 125,224.00 |
| 11/08/2023 | 35,650.00 | 36,500.00 | 34,500.00 | 35,000.00 | 35,000.00 | 23,693,905.00 | 67,781.00 |
| 11/07/2023 | 36,500.00 | 37,100.00 | 35,600.00 | 35,650.00 | 35,650.00 | 96,605,708.40 | 268,415.00 |
| 11/03/2023 | 35,003.00 | 36,600.00 | 35,003.00 | 36,000.00 | 36,000.00 | 21,641,309.00 | 60,104.00 |
| 11/02/2023 | 35,990.00 | 36,000.00 | 35,001.00 | 35,900.00 | 35,900.00 | 28,425,514.54 | 79,503.00 |
| 11/01/2023 | 35,100.00 | 36,500.00 | 35,000.00 | 35,200.00 | 35,200.00 | 42,809,225.00 | 120,200.00 |
| 10/31/2023 | 37,900.00 | 38,200.00 | 35,100.00 | 35,100.00 | 35,100.00 | 137,087,205.01 | 368,893.00 |
| 10/30/2023 | 37,800.00 | 39,000.00 | 37,000.00 | 38,700.00 | 38,700.00 | 513,839,166.00 | 1,355,683.00 |
| 10/27/2023 | 38,499.00 | 38,499.00 | 36,000.00 | 38,000.00 | 38,000.00 | 42,490,341.52 | 115,345.00 |
| 10/26/2023 | 39,000.00 | 39,900.00 | 37,000.00 | 38,499.00 | 38,499.00 | 98,580,855.26 | 257,756.00 |
| 10/25/2023 | 35,500.00 | 37,900.00 | 35,000.00 | 37,776.50 | 37,776.50 | 34,233,530.00 | 94,000.00 |
| 10/24/2023 | 44,000.00 | 44,666.50 | 39,900.00 | 39,900.00 | 39,900.00 | 398,666,713.46 | 950,942.00 |
| 10/23/2023 | 48,030.00 | 48,030.00 | 43,030.00 | 45,100.00 | 45,100.00 | 67,695,684.00 | 150,150.00 |
| 10/20/2023 | 46,500.00 | 48,020.00 | 46,500.00 | 48,020.00 | 48,020.00 | 239,942,529.90 | 501,338.00 |
| 10/19/2023 | 46,000.00 | 47,450.00 | 45,001.50 | 46,700.00 | 46,700.00 | 628,661,246.50 | 1,363,607.00 |
| 10/18/2023 | 45,400.00 | 46,400.00 | 44,500.00 | 45,990.00 | 45,990.00 | 289,073,310.00 | 642,138.00 |
| 10/17/2023 | 44,700.00 | 45,900.00 | 44,300.00 | 45,400.00 | 45,400.00 | 258,570,505.37 | 574,141.00 |
| 10/12/2023 | 42,500.00 | 45,000.00 | 42,500.00 | 44,300.00 | 44,300.00 | 302,521,880.26 | 694,882.00 |
| 10/11/2023 | 41,800.00 | 42,500.00 | 40,030.50 | 42,500.00 | 42,500.00 | 54,871,494.15 | 130,607.00 |
| 10/10/2023 | 41,000.00 | 41,800.00 | 41,000.00 | 41,800.00 | 41,800.00 | 421,515,338.00 | 1,016,423.00 |
| 10/09/2023 | 39,503.00 | 41,000.00 | 39,500.00 | 40,490.00 | 40,490.00 | 521,859,573.50 | 1,293,103.00 |
| 10/06/2023 | 38,500.00 | 40,497.00 | 38,100.00 | 40,000.00 | 40,000.00 | 33,771,736.34 | 85,992.00 |
| 10/05/2023 | 37,450.00 | 38,000.00 | 37,100.00 | 38,000.00 | 38,000.00 | 26,198,209.60 | 69,944.00 |
| 10/04/2023 | 37,200.00 | 37,999.00 | 36,800.00 | 37,400.00 | 37,400.00 | 30,798,864.98 | 83,002.00 |
| 10/03/2023 | 36,500.00 | 37,000.00 | 36,000.00 | 37,000.00 | 37,000.00 | 34,903,077.00 | 95,562.00 |
| 10/02/2023 | 36,400.00 | 36,800.00 | 36,000.00 | 36,700.00 | 36,700.00 | 18,157,985.40 | 49,732.00 |
| 09/29/2023 | 36,499.50 | 36,500.00 | 35,000.00 | 36,400.00 | 36,400.00 | 15,384,823.00 | 42,823.00 |
| 09/28/2023 | 35,000.00 | 35,900.00 | 34,700.00 | 35,900.00 | 35,900.00 | 314,061,018.80 | 896,106.00 |
| 09/27/2023 | 34,000.00 | 34,500.00 | 33,251.50 | 34,400.00 | 34,400.00 | 38,990,870.71 | 114,421.00 |
| 09/26/2023 | 33,420.00 | 34,000.00 | 32,500.00 | 33,400.00 | 33,400.00 | 306,517,850.94 | 920,292.00 |
| 09/25/2023 | 31,500.00 | 32,500.00 | 31,500.00 | 32,490.00 | 32,490.00 | 13,252,586.80 | 41,240.00 |
| 09/22/2023 | 30,200.00 | 31,500.00 | 30,200.00 | 31,500.00 | 31,500.00 | 39,860,617.00 | 129,078.00 |
| 09/21/2023 | 30,750.00 | 30,750.00 | 30,000.00 | 30,200.00 | 30,200.00 | 105,104,208.00 | 347,501.00 |
| 09/20/2023 | 30,900.00 | 30,900.00 | 30,000.00 | 30,400.00 | 30,400.00 | 72,862,689.00 | 238,520.00 |
| 09/19/2023 | 29,900.00 | 30,350.00 | 29,100.00 | 30,350.00 | 30,350.00 | 12,006,935.00 | 39,935.00 |
| 09/18/2023 | 30,000.00 | 30,100.00 | 30,000.00 | 30,100.00 | 30,100.00 | 4,476,890.00 | 14,890.00 |
| 09/15/2023 | 30,010.00 | 30,200.00 | 29,800.00 | 29,800.00 | 29,800.00 | 52,334,798.75 | 175,001.00 |
| 09/14/2023 | 31,000.00 | 31,000.00 | 30,200.00 | 30,380.00 | 30,380.00 | 68,183,931.00 | 223,428.00 |
| 09/13/2023 | 30,980.00 | 32,889.00 | 30,000.00 | 31,000.00 | 31,000.00 | 274,335,362.00 | 902,297.00 |
| 09/12/2023 | 30,350.00 | 30,500.00 | 30,000.00 | 30,350.00 | 30,350.00 | 37,259,070.50 | 122,799.00 |
| 09/11/2023 | 31,500.00 | 31,500.00 | 30,000.00 | 30,350.00 | 30,350.00 | 54,182,542.63 | 179,580.00 |
| 09/08/2023 | 30,999.00 | 31,499.00 | 30,500.00 | 31,090.00 | 31,090.00 | 44,640,330.00 | 144,603.00 |
| 09/07/2023 | 32,350.00 | 32,350.00 | 30,100.00 | 31,350.00 | 31,350.00 | 59,206,686.00 | 188,431.00 |
| 09/06/2023 | 33,500.00 | 34,000.00 | 31,100.00 | 31,975.00 | 31,975.00 | 51,240,649.20 | 157,551.00 |
| 09/05/2023 | 35,000.00 | 35,000.00 | 34,000.00 | 34,199.00 | 34,199.00 | 417,066,249.12 | 1,212,434.00 |
| 09/04/2023 | 35,300.00 | 36,000.00 | 34,000.00 | 35,450.00 | 35,450.00 | 206,005,960.43 | 589,403.00 |
| 09/01/2023 | 34,900.00 | 35,300.00 | 34,100.50 | 35,300.00 | 35,300.00 | 308,016,680.00 | 887,175.00 |
| 08/31/2023 | 35,200.00 | 35,800.00 | 34,700.00 | 35,200.00 | 35,200.00 | 256,786,126.00 | 734,264.00 |
| 08/30/2023 | 35,300.00 | 35,800.00 | 35,000.00 | 35,600.00 | 35,600.00 | 704,036,485.10 | 1,991,589.00 |
| 08/29/2023 | 33,800.00 | 35,100.00 | 33,800.00 | 35,000.00 | 35,000.00 | 410,656,136.00 | 1,183,380.00 |
| 08/28/2023 | 32,700.00 | 34,499.00 | 32,700.00 | 34,000.00 | 34,000.00 | 370,583,642.00 | 1,099,984.00 |
| 08/25/2023 | 31,800.00 | 32,400.00 | 31,800.00 | 32,400.00 | 32,400.00 | 35,816,150.40 | 111,415.00 |
| 08/24/2023 | 31,600.00 | 32,000.00 | 31,500.00 | 32,000.00 | 32,000.00 | 47,039,610.00 | 148,080.00 |
| 08/23/2023 | 31,600.00 | 31,600.00 | 31,000.00 | 31,500.00 | 31,500.00 | 113,195,209.75 | 359,713.00 |
| 08/22/2023 | 30,400.00 | 31,550.00 | 30,400.00 | 31,400.00 | 31,400.00 | 300,879,053.60 | 965,372.00 |
| 08/18/2023 | 30,250.00 | 30,500.00 | 29,700.00 | 30,400.00 | 30,400.00 | 153,128,044.00 | 511,765.00 |
| 08/17/2023 | 30,200.00 | 30,300.00 | 29,500.00 | 30,100.00 | 30,100.00 | 139,536,850.00 | 465,870.00 |
| 08/16/2023 | 30,000.00 | 30,200.00 | 29,500.00 | 30,000.00 | 30,000.00 | 62,548,892.00 | 208,599.00 |
| 08/15/2023 | 27,362.00 | 29,889.50 | 27,362.00 | 29,650.00 | 29,650.00 | 192,627,712.00 | 668,261.00 |
| 08/14/2023 | 27,000.00 | 28,000.00 | 27,000.00 | 27,750.00 | 27,750.00 | 83,410,970.50 | 301,494.00 |
| 08/11/2023 | 25,850.00 | 26,860.00 | 25,800.00 | 26,225.00 | 26,225.00 | 122,208,407.34 | 467,106.00 |
| 08/10/2023 | 25,740.00 | 26,080.00 | 25,500.00 | 26,080.00 | 26,080.00 | 245,354,525.66 | 948,700.00 |
| 08/09/2023 | 25,300.00 | 25,900.00 | 25,300.00 | 25,740.00 | 25,740.00 | 277,395,621.40 | 1,088,844.00 |
| 08/08/2023 | 25,300.00 | 25,700.00 | 25,200.00 | 25,600.00 | 25,600.00 | 128,058,544.50 | 504,004.00 |
| 08/07/2023 | 24,600.00 | 25,360.00 | 24,600.00 | 25,300.00 | 25,300.00 | 150,185,008.00 | 597,405.00 |
| 08/04/2023 | 24,450.00 | 24,999.50 | 24,100.00 | 24,800.00 | 24,800.00 | 83,169,548.60 | 340,433.00 |
| 08/03/2023 | 24,100.00 | 24,699.50 | 24,000.00 | 24,600.00 | 24,600.00 | 109,467,383.15 | 452,173.00 |
| 08/02/2023 | 23,810.00 | 24,799.00 | 23,810.00 | 24,400.00 | 24,400.00 | 223,703,503.20 | 929,073.00 |
| 08/01/2023 | 23,600.00 | 24,000.00 | 23,500.00 | 23,989.00 | 23,989.00 | 147,076,372.06 | 619,208.00 |
| 07/31/2023 | 23,150.00 | 23,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | 171,253,379.40 | 732,571.00 |
| 07/28/2023 | 22,500.00 | 23,149.50 | 22,500.00 | 23,050.00 | 23,050.00 | 221,338,113.79 | 968,764.00 |
| 07/27/2023 | 22,700.00 | 22,899.00 | 22,550.00 | 22,550.00 | 22,550.00 | 91,318,427.25 | 403,338.00 |
| 07/26/2023 | 22,400.00 | 22,700.00 | 22,300.00 | 22,650.00 | 22,650.00 | 68,875,609.00 | 306,136.00 |
| 07/25/2023 | 22,100.00 | 22,300.00 | 21,400.00 | 22,300.00 | 22,300.00 | 113,599,681.93 | 518,780.00 |
| 07/24/2023 | 23,100.00 | 23,699.50 | 23,000.00 | 23,499.50 | 23,499.50 | 123,664,742.50 | 530,060.00 |
| 07/21/2023 | 23,488.00 | 23,488.00 | 22,800.00 | 23,335.00 | 23,335.00 | 50,229,105.11 | 218,895.00 |
| 07/20/2023 | 23,500.00 | 23,500.00 | 22,800.00 | 23,490.00 | 23,490.00 | 33,741,737.00 | 146,723.00 |
| 07/19/2023 | 23,100.00 | 23,400.00 | 22,501.00 | 23,399.00 | 23,399.00 | 118,102,625.00 | 511,000.00 |
| 07/18/2023 | 23,000.00 | 23,587.00 | 23,000.00 | 23,587.00 | 23,587.00 | 55,383,765.48 | 239,861.00 |
| 07/17/2023 | 23,890.00 | 23,949.00 | 23,180.00 | 23,600.00 | 23,600.00 | 31,774,243.12 | 136,345.00 |
| 07/14/2023 | 22,900.00 | 23,300.00 | 22,900.00 | 23,300.00 | 23,300.00 | 104,426,505.00 | 452,690.00 |
| 07/13/2023 | 22,500.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | 32,774,488.00 | 2,000.00 |
| 07/12/2023 | 22,600.00 | 22,800.00 | 22,350.00 | 22,700.00 | 22,700.00 | 113,402,530.50 | 504,286.00 |
| 07/11/2023 | 22,450.00 | 22,579.00 | 21,900.00 | 22,500.00 | 22,500.00 | 34,335,086.00 | 154,614.00 |
| 07/10/2023 | 22,325.00 | 22,450.00 | 22,200.00 | 22,350.00 | 22,350.00 | 38,437,670.60 | 94,614.00 |
| 07/07/2023 | 22,350.00 | 22,600.00 | 22,350.00 | 22,450.00 | 22,450.00 | 54,543,406.96 | 242,460.00 |
| 07/06/2023 | 22,300.00 | 22,500.00 | 22,300.00 | 22,499.00 | 22,499.00 | 92,132,968.58 | 411,469.00 |
| 07/05/2023 | 22,399.00 | 22,400.00 | 22,000.00 | 22,100.00 | 22,100.00 | 21,928,444.80 | 99,169.00 |
| 07/04/2023 | 22,250.00 | 22,250.00 | 22,003.00 | 22,100.00 | 22,100.00 | 28,423,682.50 | 128,536.00 |
| 07/03/2023 | 22,400.00 | 22,600.00 | 22,000.00 | 22,200.00 | 22,200.00 | 41,551,762.20 | 186,769.00 |
| 06/30/2023 | 22,000.00 | 22,500.00 | 21,948.00 | 22,490.00 | 22,490.00 | 39,043,746.00 | 176,254.00 |
| 06/29/2023 | 22,149.00 | 22,300.00 | 22,000.00 | 22,300.00 | 22,300.00 | 13,380,227.60 | 60,467.00 |
| 06/28/2023 | 22,350.00 | 22,390.00 | 22,105.00 | 22,320.00 | 22,320.00 | 22,239,735.85 | 100,269.00 |
| 06/27/2023 | 22,150.00 | 22,150.00 | 22,000.00 | 22,100.00 | 22,100.00 | 55,923,405.50 | 253,478.00 |
| 06/26/2023 | 22,500.00 | 22,500.00 | 22,100.00 | 22,200.00 | 22,200.00 | 118,132,823.80 | 532,670.00 |
| 06/23/2023 | 22,000.00 | 22,235.00 | 21,700.00 | 22,235.00 | 22,235.00 | 106,921,026.00 | 482,055.00 |
| 06/22/2023 | 21,600.00 | 21,825.00 | 21,500.00 | 21,800.00 | 21,800.00 | 39,714,999.00 | 183,111.00 |
| 06/21/2023 | 21,050.00 | 21,450.00 | 20,500.00 | 21,399.00 | 21,399.00 | 46,772,167.50 | 221,870.00 |
| 06/16/2023 | 21,050.00 | 21,100.00 | 20,700.00 | 21,050.00 | 21,050.00 | 27,622,518.90 | 131,578.00 |
| 06/15/2023 | 21,199.00 | 21,199.00 | 20,751.00 | 20,925.00 | 20,925.00 | 14,666,410.00 | 69,930.00 |
| 06/14/2023 | 21,100.00 | 21,100.00 | 20,800.00 | 21,100.00 | 21,100.00 | 34,493,863.60 | 165,196.00 |
| 06/13/2023 | 21,400.00 | 21,400.00 | 21,000.00 | 21,200.00 | 21,200.00 | 40,855,360.75 | 193,110.00 |
| 06/12/2023 | 21,200.00 | 21,200.00 | 20,800.00 | 21,050.00 | 21,050.00 | 62,461,555.80 | 296,663.00 |
| 06/09/2023 | 21,500.00 | 21,500.00 | 20,600.00 | 21,100.00 | 21,100.00 | 26,761,012.00 | 127,121.00 |
| 06/08/2023 | 21,600.00 | 21,600.00 | 21,300.00 | 21,330.00 | 21,330.00 | 14,868,231.10 | 69,579.00 |
| 06/07/2023 | 21,700.00 | 22,000.00 | 21,450.00 | 21,700.00 | 21,700.00 | 61,375,549.30 | 284,713.00 |
| 06/06/2023 | 21,600.00 | 21,831.00 | 21,350.00 | 21,700.00 | 21,700.00 | 29,502,568.71 | 136,958.00 |
| 06/05/2023 | 21,200.00 | 21,800.00 | 21,200.00 | 21,600.00 | 21,600.00 | 22,804,701.60 | 105,863.00 |
| 06/02/2023 | 21,550.00 | 21,550.00 | 21,000.00 | 21,300.00 | 21,300.00 | 64,403,316.00 | 302,187.00 |
| 06/01/2023 | 21,750.00 | 22,199.00 | 21,500.00 | 21,949.00 | 21,949.00 | 14,363,370.00 | 65,494.00 |
| 05/31/2023 | 22,400.00 | 22,600.00 | 22,300.00 | 22,400.00 | 22,400.00 | 126,663,087.00 | 565,273.00 |
| 05/30/2023 | 22,500.00 | 22,501.00 | 22,250.00 | 22,325.00 | 22,325.00 | 28,614,973.70 | 128,198.00 |
| 05/29/2023 | 22,400.00 | 22,550.00 | 22,294.50 | 22,500.00 | 22,500.00 | 57,403,745.91 | 255,588.00 |
| 05/24/2023 | 21,900.00 | 22,300.00 | 21,900.00 | 22,300.00 | 22,300.00 | 90,344,520.00 | 409,300.00 |
| 05/23/2023 | 21,900.00 | 21,900.00 | 21,700.00 | 21,890.00 | 21,890.00 | 82,894,429.94 | 380,075.00 |
| 05/22/2023 | 21,850.00 | 21,900.00 | 21,600.00 | 21,900.00 | 21,900.00 | 44,986,617.00 | 207,017.00 |
| 05/19/2023 | 22,200.00 | 22,200.00 | 21,700.00 | 21,850.00 | 21,850.00 | 43,719,018.60 | 199,868.00 |
| 05/18/2023 | 21,350.00 | 22,300.00 | 21,350.00 | 22,200.00 | 22,200.00 | 91,001,701.94 | 417,818.00 |
| 05/17/2023 | 21,200.00 | 21,620.00 | 21,000.00 | 21,500.00 | 21,500.00 | 52,340,027.75 | 245,691.00 |
| 05/16/2023 | 20,800.00 | 21,310.00 | 20,600.00 | 21,300.00 | 21,300.00 | 134,768,439.50 | 637,051.00 |
| 05/15/2023 | 20,100.00 | 20,670.00 | 20,100.00 | 20,600.00 | 20,600.00 | 68,007,389.52 | 333,977.00 |
| 05/12/2023 | 20,100.00 | 20,125.00 | 19,803.00 | 20,050.00 | 20,050.00 | 26,696,268.00 | 133,480.00 |
| 05/11/2023 | 20,000.00 | 20,100.00 | 19,650.00 | 20,095.00 | 20,095.00 | 20,789,771.50 | 104,915.00 |
| 05/10/2023 | 19,600.50 | 20,089.50 | 19,100.00 | 20,089.50 | 20,089.50 | 46,348,042.70 | 236,094.00 |
| 05/09/2023 | 20,250.00 | 20,260.00 | 19,810.00 | 20,000.00 | 20,000.00 | 31,357,930.90 | 157,135.00 |
| 05/08/2023 | 20,250.00 | 20,250.00 | 19,990.00 | 20,250.00 | 20,250.00 | 85,771,853.00 | 426,290.00 |
| 05/05/2023 | 20,180.00 | 20,225.00 | 19,900.00 | 20,200.00 | 20,200.00 | 41,787,977.80 | 208,044.00 |
| 05/04/2023 | 20,050.00 | 20,100.00 | 19,525.00 | 19,970.00 | 19,970.00 | 64,450,717.00 | 323,541.00 |
| 05/03/2023 | 19,671.00 | 20,049.50 | 19,600.00 | 19,934.50 | 19,934.50 | 37,322,045.16 | 189,315.00 |
| 05/02/2023 | 20,200.00 | 20,200.00 | 19,200.00 | 19,698.50 | 19,698.50 | 26,524,450.00 | 135,855.00 |
| 04/28/2023 | 20,500.00 | 20,600.00 | 19,700.00 | 20,200.00 | 20,200.00 | 50,629,402.50 | 254,475.00 |
| 04/27/2023 | 20,500.00 | 20,500.00 | 19,700.00 | 20,490.00 | 20,490.00 | 44,713,633.02 | 223,422.00 |
| 04/26/2023 | 20,500.00 | 21,100.00 | 20,500.00 | 21,100.00 | 21,100.00 | 130,695,007.80 | 629,291.00 |
| 04/25/2023 | 20,500.00 | 20,800.00 | 20,300.00 | 20,450.00 | 20,450.00 | 93,167,207.00 | 453,802.00 |
| 04/24/2023 | 21,099.00 | 21,120.00 | 20,650.00 | 21,100.00 | 21,100.00 | 97,873,331.50 | 469,391.00 |
| 04/21/2023 | 20,400.00 | 20,600.00 | 20,303.00 | 20,450.00 | 20,450.00 | 90,474,432.82 | 441,584.00 |
| 04/20/2023 | 20,300.00 | 20,300.00 | 19,990.00 | 19,990.00 | 19,990.00 | 38,598,382.60 | 191,608.00 |
| 04/19/2023 | 19,600.00 | 20,300.00 | 19,595.00 | 20,300.00 | 20,300.00 | 21,462,425.00 | 109,100.00 |
| 04/18/2023 | 19,575.00 | 19,600.00 | 19,525.00 | 19,600.00 | 19,600.00 | 89,618,312.90 | 457,490.00 |
| 04/17/2023 | 19,550.00 | 19,600.00 | 19,500.00 | 19,550.00 | 19,550.00 | 23,269,710.00 | 119,000.00 |