Cotizacion histórica de CO26
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/30/2026 | 9,800.00 | 9,945.00 | 9,800.00 | 10,000.00 | 10,000.00 | 24,538,980.00 | 247,000.00 |
| 04/29/2026 | 10,200.00 | 10,200.00 | 9,306.00 | 9,947.00 | 9,947.00 | 0.00 | 0.00 |
| 04/28/2026 | 10,200.00 | 10,200.00 | 9,306.00 | 9,947.00 | 9,947.00 | 12,718,580.00 | 132,000.00 |
| 04/27/2026 | 10,495.00 | 10,495.00 | 9,741.00 | 10,100.00 | 10,100.00 | 2,185,210.00 | 22,000.00 |
| 04/24/2026 | 9,736.00 | 9,960.00 | 9,600.00 | 9,997.00 | 9,997.00 | 49,383,100.00 | 502,000.00 |
| 04/23/2026 | 14,800.00 | 14,800.00 | 14,645.00 | 14,720.00 | 14,720.00 | 14,837,100.00 | 101,000.00 |
| 04/22/2026 | 14,400.00 | 14,760.00 | 14,305.00 | 14,790.00 | 14,790.00 | 29,654,550.00 | 203,000.00 |
| 04/21/2026 | 14,460.00 | 14,895.00 | 14,300.00 | 14,900.00 | 14,900.00 | 175,136,850.00 | 1,190,000.00 |
| 04/20/2026 | 14,995.00 | 14,995.00 | 14,205.00 | 14,900.00 | 14,900.00 | 89,039,500.00 | 603,000.00 |
| 04/17/2026 | 14,745.00 | 14,950.00 | 13,995.00 | 14,900.00 | 14,900.00 | 130,582,900.00 | 903,000.00 |
| 04/16/2026 | 14,500.00 | 15,000.00 | 13,885.00 | 15,200.00 | 15,200.00 | 27,649,650.00 | 192,000.00 |
| 04/15/2026 | 14,750.00 | 14,800.00 | 14,100.00 | 15,190.00 | 15,190.00 | 36,560,950.00 | 253,000.00 |
| 04/14/2026 | 14,500.00 | 15,000.00 | 14,020.00 | 15,000.00 | 15,000.00 | 24,808,050.00 | 172,000.00 |
| 04/13/2026 | 14,900.00 | 15,000.00 | 14,350.00 | 15,100.00 | 15,100.00 | 17,086,550.00 | 117,000.00 |
| 04/10/2026 | 14,600.00 | 15,195.00 | 14,400.00 | 15,195.00 | 15,195.00 | 18,807,250.00 | 126,000.00 |
| 04/09/2026 | 14,500.00 | 14,890.00 | 14,110.00 | 14,900.00 | 14,900.00 | 148,285,000.00 | 1,009,000.00 |
| 04/08/2026 | 14,750.00 | 14,750.00 | 14,700.00 | 14,700.00 | 14,700.00 | 12,794,000.00 | 87,000.00 |
| 04/07/2026 | 14,995.00 | 14,995.00 | 13,950.00 | 15,190.00 | 15,190.00 | 14,795,400.00 | 103,000.00 |
| 04/06/2026 | 15,230.00 | 15,230.00 | 14,845.00 | 15,200.00 | 15,200.00 | 4,026,200.00 | 27,000.00 |
| 04/01/2026 | 14,700.00 | 14,700.00 | 14,700.00 | 15,110.00 | 15,110.00 | 294,000.00 | 2,000.00 |
| 03/31/2026 | 15,105.00 | 0.00 | 0.00 | 15,110.00 | 15,110.00 | 0.00 | 0.00 |
| 03/30/2026 | 15,025.00 | 15,025.00 | 15,020.00 | 15,105.00 | 15,105.00 | 600,850.00 | 4,000.00 |
| 03/27/2026 | 15,060.00 | 15,100.00 | 13,345.00 | 15,200.00 | 15,200.00 | 7,559,850.00 | 51,000.00 |
| 03/26/2026 | 13,800.00 | 13,800.00 | 13,800.00 | 15,095.00 | 15,095.00 | 552,000.00 | 4,000.00 |
| 03/25/2026 | 14,900.00 | 14,900.00 | 14,900.00 | 15,100.00 | 15,100.00 | 149,000.00 | 1,000.00 |
| 03/20/2026 | 14,985.00 | 14,985.00 | 14,200.00 | 14,890.00 | 14,890.00 | 3,426,900.00 | 24,000.00 |
| 03/19/2026 | 14,600.00 | 14,995.00 | 14,100.00 | 14,995.00 | 14,995.00 | 0.00 | 0.00 |
| 03/18/2026 | 14,600.00 | 14,995.00 | 14,100.00 | 14,995.00 | 14,995.00 | 12,989,600.00 | 89,000.00 |
| 03/17/2026 | 14,100.00 | 14,995.00 | 13,710.00 | 15,000.00 | 15,000.00 | 20,315,600.00 | 138,000.00 |
| 03/16/2026 | 14,895.00 | 14,995.00 | 14,255.00 | 15,000.00 | 15,000.00 | 13,343,050.00 | 90,000.00 |
| 03/13/2026 | 15,000.00 | 15,000.00 | 14,550.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00 |
| 03/12/2026 | 15,000.00 | 15,000.00 | 14,550.00 | 15,000.00 | 15,000.00 | 741,000.00 | 5,000.00 |
| 03/11/2026 | 15,090.00 | 15,100.00 | 14,555.00 | 15,000.00 | 15,000.00 | 9,229,750.00 | 62,000.00 |
| 03/10/2026 | 14,010.00 | 14,895.00 | 14,005.00 | 15,000.00 | 15,000.00 | 2,249,750.00 | 16,000.00 |
| 03/09/2026 | 14,995.00 | 14,995.00 | 14,500.00 | 15,000.00 | 15,000.00 | 6,952,450.00 | 47,000.00 |
| 03/06/2026 | 15,000.00 | 0.00 | 0.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00 |
| 03/05/2026 | 14,895.00 | 14,895.00 | 14,325.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00 |
| 03/04/2026 | 14,895.00 | 14,895.00 | 14,325.00 | 15,000.00 | 15,000.00 | 438,200.00 | 3,000.00 |
| 03/03/2026 | 14,795.00 | 14,800.00 | 14,795.00 | 15,000.00 | 15,000.00 | 295,950.00 | 2,000.00 |
| 03/02/2026 | 14,595.00 | 14,700.00 | 14,595.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00 |
| 02/27/2026 | 14,595.00 | 14,700.00 | 14,595.00 | 15,000.00 | 15,000.00 | 1,462,850.00 | 10,000.00 |
| 02/26/2026 | 14,800.00 | 14,800.00 | 14,000.00 | 14,990.00 | 14,990.00 | 7,543,600.00 | 53,000.00 |
| 02/25/2026 | 14,405.00 | 14,790.00 | 14,405.00 | 14,800.00 | 14,800.00 | 7,095,350.00 | 48,000.00 |
| 02/24/2026 | 14,360.00 | 14,980.00 | 13,600.00 | 14,800.00 | 14,800.00 | 3,257,100.00 | 23,000.00 |
| 02/23/2026 | 13,415.00 | 14,795.00 | 13,400.00 | 14,800.00 | 14,800.00 | 0.00 | 0.00 |
| 02/20/2026 | 13,415.00 | 14,795.00 | 13,400.00 | 14,800.00 | 14,800.00 | 14,392,750.00 | 104,000.00 |
| 02/19/2026 | 15,000.00 | 0.00 | 0.00 | 14,985.00 | 14,985.00 | 0.00 | 0.00 |
| 02/18/2026 | 14,995.00 | 15,000.00 | 14,495.00 | 15,000.00 | 15,000.00 | 3,139,800.00 | 21,000.00 |
| 02/13/2026 | 15,000.00 | 15,000.00 | 14,195.00 | 14,900.00 | 14,900.00 | 5,539,700.00 | 38,000.00 |
| 02/12/2026 | 14,900.00 | 0.00 | 0.00 | 15,000.00 | 15,000.00 | 0.00 | 0.00 |
| 02/11/2026 | 14,900.00 | 0.00 | 0.00 | 14,900.00 | 14,900.00 | 0.00 | 0.00 |
| 02/10/2026 | 14,800.00 | 0.00 | 0.00 | 14,900.00 | 14,900.00 | 0.00 | 0.00 |
| 02/09/2026 | 14,395.00 | 14,395.00 | 14,395.00 | 14,800.00 | 14,800.00 | 143,950.00 | 1,000.00 |
| 02/06/2026 | 14,500.00 | 14,840.00 | 14,250.00 | 14,840.00 | 14,840.00 | 3,649,800.00 | 25,000.00 |
| 02/05/2026 | 14,475.00 | 14,700.00 | 13,900.00 | 14,840.00 | 14,840.00 | 65,892,900.00 | 455,000.00 |
| 02/04/2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,700.00 | 14,700.00 | 1,156,000.00 | 8,000.00 |
| 02/03/2026 | 14,570.00 | 14,570.00 | 13,900.00 | 14,570.00 | 14,570.00 | 15,213,200.00 | 106,000.00 |
| 02/02/2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,600.00 | 14,600.00 | 725,000.00 | 5,000.00 |
| 01/30/2026 | 14,505.00 | 14,505.00 | 14,500.00 | 14,800.00 | 14,800.00 | 2,030,200.00 | 14,000.00 |
| 01/29/2026 | 14,890.00 | 14,890.00 | 14,500.00 | 14,745.00 | 14,745.00 | 7,951,950.00 | 54,000.00 |
| 01/28/2026 | 14,700.00 | 14,750.00 | 14,480.00 | 14,750.00 | 14,750.00 | 4,211,550.00 | 29,000.00 |
| 01/27/2026 | 14,495.00 | 14,840.00 | 14,295.00 | 14,700.00 | 14,700.00 | 7,743,250.00 | 53,000.00 |
| 01/26/2026 | 14,595.00 | 14,595.00 | 14,310.00 | 14,575.00 | 14,575.00 | 2,734,500.00 | 19,000.00 |
| 01/23/2026 | 19,795.00 | 19,795.00 | 19,505.00 | 19,780.00 | 19,780.00 | 3,344,900.00 | 17,000.00 |
| 01/22/2026 | 19,500.00 | 19,700.00 | 19,300.00 | 19,600.00 | 19,600.00 | 5,075,850.00 | 26,000.00 |
| 01/21/2026 | 19,500.00 | 19,850.00 | 19,500.00 | 19,500.00 | 19,500.00 | 12,520,900.00 | 64,000.00 |
| 01/20/2026 | 19,310.00 | 19,600.00 | 19,200.00 | 19,500.00 | 19,500.00 | 19,230,400.00 | 99,000.00 |
| 01/19/2026 | 19,500.00 | 19,575.00 | 19,305.00 | 19,310.00 | 19,310.00 | 5,219,050.00 | 27,000.00 |
| 01/16/2026 | 19,400.00 | 19,500.00 | 19,250.00 | 19,500.00 | 19,500.00 | 8,881,400.00 | 46,000.00 |
| 01/15/2026 | 19,600.00 | 19,600.00 | 18,400.00 | 19,500.00 | 19,500.00 | 20,395,600.00 | 107,000.00 |
| 01/14/2026 | 20,200.00 | 20,200.00 | 20,005.00 | 20,000.00 | 20,000.00 | 10,502,050.00 | 52,000.00 |
| 01/13/2026 | 20,000.00 | 20,595.00 | 20,000.00 | 20,000.00 | 20,000.00 | 41,840,850.00 | 209,000.00 |
| 01/12/2026 | 20,205.00 | 20,795.00 | 20,170.00 | 20,180.00 | 20,180.00 | 0.00 | 0.00 |
| 01/09/2026 | 20,205.00 | 20,795.00 | 20,170.00 | 20,180.00 | 20,180.00 | 368,424,350.00 | 1,825,000.00 |
| 01/08/2026 | 20,995.00 | 21,030.00 | 20,250.00 | 20,100.00 | 20,100.00 | 53,041,150.00 | 257,000.00 |
| 01/07/2026 | 20,995.00 | 21,000.00 | 20,995.00 | 21,600.00 | 21,600.00 | 1,049,850.00 | 5,000.00 |
| 01/06/2026 | 20,895.00 | 20,895.00 | 20,895.00 | 20,895.00 | 20,895.00 | 835,800.00 | 4,000.00 |
| 01/05/2026 | 20,700.00 | 20,700.00 | 20,650.00 | 20,800.00 | 20,800.00 | 0.00 | 0.00 |
| 01/02/2026 | 20,700.00 | 20,700.00 | 20,650.00 | 20,800.00 | 20,800.00 | 3,513,450.00 | 17,000.00 |
| 12/30/2025 | 20,445.00 | 20,595.00 | 19,945.00 | 20,800.00 | 20,800.00 | 7,078,600.00 | 35,000.00 |
| 12/29/2025 | 20,100.00 | 20,455.00 | 20,100.00 | 20,445.00 | 20,445.00 | 73,379,750.00 | 364,000.00 |
| 12/26/2025 | 20,000.00 | 20,600.00 | 20,000.00 | 20,550.00 | 20,550.00 | 1,217,000.00 | 6,000.00 |
| 12/23/2025 | 19,800.00 | 20,270.00 | 19,800.00 | 20,270.00 | 20,270.00 | 1,593,400.00 | 8,000.00 |
| 12/22/2025 | 20,545.00 | 20,700.00 | 20,080.00 | 20,400.00 | 20,400.00 | 0.00 | 0.00 |
| 12/19/2025 | 20,545.00 | 20,700.00 | 20,080.00 | 20,400.00 | 20,400.00 | 24,613,200.00 | 121,000.00 |
| 12/18/2025 | 20,375.00 | 20,750.00 | 20,100.00 | 20,430.00 | 20,430.00 | 44,685,900.00 | 219,000.00 |
| 12/17/2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,300.00 | 20,300.00 | 206,000.00 | 1,000.00 |
| 12/16/2025 | 20,095.00 | 20,110.00 | 20,095.00 | 20,120.00 | 20,120.00 | 1,206,450.00 | 6,000.00 |
| 12/15/2025 | 19,795.00 | 20,100.00 | 19,705.00 | 20,040.00 | 20,040.00 | 7,561,900.00 | 38,000.00 |
| 12/12/2025 | 19,100.00 | 19,650.00 | 19,100.00 | 19,615.00 | 19,615.00 | 9,196,750.00 | 47,000.00 |
| 12/11/2025 | 19,595.00 | 19,595.00 | 19,500.00 | 19,590.00 | 19,590.00 | 2,741,200.00 | 14,000.00 |
| 12/10/2025 | 19,460.00 | 19,495.00 | 19,460.00 | 19,500.00 | 19,500.00 | 779,100.00 | 4,000.00 |
| 12/09/2025 | 19,620.00 | 19,620.00 | 19,200.00 | 19,590.00 | 19,590.00 | 3,115,650.00 | 16,000.00 |
| 12/05/2025 | 19,490.00 | 19,490.00 | 18,915.00 | 19,500.00 | 19,500.00 | 3,977,900.00 | 21,000.00 |
| 12/04/2025 | 19,500.00 | 19,790.00 | 18,780.00 | 19,500.00 | 19,500.00 | 8,591,450.00 | 44,000.00 |
| 12/03/2025 | 19,000.00 | 19,600.00 | 19,000.00 | 19,490.00 | 19,490.00 | 11,928,850.00 | 62,000.00 |
| 12/02/2025 | 19,500.00 | 19,700.00 | 19,340.00 | 19,500.00 | 19,500.00 | 13,454,200.00 | 69,000.00 |
| 12/01/2025 | 19,400.00 | 20,190.00 | 18,630.00 | 19,400.00 | 19,400.00 | 28,753,050.00 | 151,000.00 |
| 11/28/2025 | 19,600.00 | 19,890.00 | 18,830.00 | 19,490.00 | 19,490.00 | 8,456,150.00 | 43,000.00 |
| 11/27/2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,725.00 | 19,725.00 | 193,000.00 | 1,000.00 |
| 11/26/2025 | 19,595.00 | 19,705.00 | 19,510.00 | 19,650.00 | 19,650.00 | 1,769,650.00 | 9,000.00 |
| 11/25/2025 | 19,395.00 | 19,395.00 | 19,200.00 | 19,635.00 | 19,635.00 | 1,347,900.00 | 7,000.00 |
| 11/20/2025 | 19,200.00 | 19,345.00 | 18,500.00 | 19,330.00 | 19,330.00 | 10,398,750.00 | 56,000.00 |
| 11/19/2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 191,000.00 | 1,000.00 |
| 11/18/2025 | 18,600.00 | 19,135.00 | 18,600.00 | 19,100.00 | 19,100.00 | 0.00 | 0.00 |
| 11/17/2025 | 18,600.00 | 19,135.00 | 18,600.00 | 19,100.00 | 19,100.00 | 1,884,750.00 | 10,000.00 |
| 11/14/2025 | 18,605.00 | 19,145.00 | 18,500.00 | 19,140.00 | 19,140.00 | 44,388,950.00 | 239,000.00 |
| 11/13/2025 | 18,995.00 | 19,185.00 | 18,415.00 | 19,180.00 | 19,180.00 | 4,154,800.00 | 22,000.00 |
| 11/12/2025 | 18,100.00 | 18,995.00 | 18,100.00 | 18,950.00 | 18,950.00 | 14,049,700.00 | 75,000.00 |
| 11/11/2025 | 18,605.00 | 19,050.00 | 18,605.00 | 19,015.00 | 19,015.00 | 3,405,250.00 | 18,000.00 |
| 11/10/2025 | 19,050.00 | 19,050.00 | 18,615.00 | 19,050.00 | 19,050.00 | 20,160,050.00 | 106,000.00 |
| 11/07/2025 | 19,095.00 | 19,095.00 | 19,095.00 | 19,050.00 | 19,050.00 | 572,850.00 | 3,000.00 |
| 11/05/2025 | 19,330.00 | 19,330.00 | 18,900.00 | 19,395.00 | 19,395.00 | 1,520,800.00 | 8,000.00 |
| 11/04/2025 | 19,500.00 | 19,500.00 | 19,000.00 | 19,320.00 | 19,320.00 | 53,878,600.00 | 283,000.00 |
| 11/03/2025 | 19,900.00 | 19,900.00 | 18,830.00 | 19,000.00 | 19,000.00 | 11,859,350.00 | 62,000.00 |
| 10/31/2025 | 19,495.00 | 19,500.00 | 19,400.00 | 19,500.00 | 19,500.00 | 1,947,800.00 | 10,000.00 |
| 10/30/2025 | 19,500.00 | 19,500.00 | 19,200.00 | 19,485.00 | 19,485.00 | 9,153,800.00 | 47,000.00 |
| 10/29/2025 | 18,765.00 | 19,300.00 | 18,765.00 | 19,250.00 | 19,250.00 | 8,858,750.00 | 46,000.00 |
| 10/28/2025 | 19,000.00 | 19,490.00 | 19,000.00 | 19,300.00 | 19,300.00 | 13,783,650.00 | 72,000.00 |
| 10/27/2025 | 18,060.00 | 19,100.00 | 18,060.00 | 19,200.00 | 19,200.00 | 6,587,800.00 | 35,000.00 |
| 10/24/2025 | 25,900.00 | 25,900.00 | 25,000.00 | 25,600.00 | 25,600.00 | 0.00 | 0.00 |
| 10/23/2025 | 25,900.00 | 25,900.00 | 25,000.00 | 25,600.00 | 25,600.00 | 6,344,550.00 | 25,000.00 |
| 10/22/2025 | 25,595.00 | 25,830.00 | 25,500.00 | 25,900.00 | 25,900.00 | 9,001,500.00 | 35,000.00 |
| 10/21/2025 | 25,095.00 | 25,495.00 | 24,840.00 | 25,490.00 | 25,490.00 | 6,797,350.00 | 27,000.00 |
| 10/20/2025 | 24,995.00 | 24,995.00 | 24,995.00 | 25,000.00 | 25,000.00 | 249,950.00 | 1,000.00 |
| 10/17/2025 | 23,950.00 | 24,500.00 | 23,950.00 | 24,700.00 | 24,700.00 | 15,743,600.00 | 65,000.00 |
| 10/16/2025 | 23,100.00 | 24,100.00 | 23,100.00 | 23,850.00 | 23,850.00 | 14,398,600.00 | 61,000.00 |
| 10/15/2025 | 23,995.00 | 23,995.00 | 23,500.00 | 23,800.00 | 23,800.00 | 2,609,850.00 | 11,000.00 |
| 10/14/2025 | 23,500.00 | 23,900.00 | 23,400.00 | 23,900.00 | 23,900.00 | 4,235,000.00 | 18,000.00 |
| 10/13/2025 | 24,400.00 | 24,400.00 | 23,300.00 | 23,500.00 | 23,500.00 | 40,143,650.00 | 169,000.00 |
| 10/09/2025 | 24,995.00 | 25,495.00 | 23,500.00 | 24,000.00 | 24,000.00 | 81,756,900.00 | 342,000.00 |
| 10/08/2025 | 24,700.00 | 24,995.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1,737,850.00 | 7,000.00 |
| 10/07/2025 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 1,729,000.00 | 7,000.00 |
| 10/06/2025 | 24,035.00 | 25,080.00 | 24,000.00 | 24,650.00 | 24,650.00 | 24,067,900.00 | 100,000.00 |
| 10/03/2025 | 24,895.00 | 25,000.00 | 24,705.00 | 25,090.00 | 25,090.00 | 0.00 | 0.00 |
| 10/02/2025 | 24,895.00 | 25,000.00 | 24,705.00 | 25,090.00 | 25,090.00 | 2,490,800.00 | 10,000.00 |
| 10/01/2025 | 24,100.00 | 24,700.00 | 24,100.00 | 24,700.00 | 24,700.00 | 2,698,900.00 | 11,000.00 |
| 09/30/2025 | 23,995.00 | 24,000.00 | 23,610.00 | 24,100.00 | 24,100.00 | 1,916,050.00 | 8,000.00 |
| 09/29/2025 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 471,000.00 | 2,000.00 |
| 09/26/2025 | 22,995.00 | 23,200.00 | 22,995.00 | 23,200.00 | 23,200.00 | 5,541,900.00 | 24,000.00 |
| 09/25/2025 | 22,500.00 | 22,795.00 | 22,500.00 | 22,790.00 | 22,790.00 | 11,305,750.00 | 50,000.00 |
| 09/24/2025 | 22,500.00 | 22,900.00 | 22,350.00 | 22,880.00 | 22,880.00 | 27,635,000.00 | 123,000.00 |
| 09/23/2025 | 24,700.00 | 24,700.00 | 22,630.00 | 23,000.00 | 23,000.00 | 0.00 | 0.00 |
| 09/22/2025 | 24,700.00 | 24,700.00 | 22,630.00 | 23,000.00 | 23,000.00 | 11,976,600.00 | 52,000.00 |
| 09/19/2025 | 24,585.00 | 24,995.00 | 24,525.00 | 24,700.00 | 24,700.00 | 17,699,650.00 | 72,000.00 |
| 09/18/2025 | 24,100.00 | 24,500.00 | 24,005.00 | 24,500.00 | 24,500.00 | 23,974,650.00 | 99,000.00 |
| 09/17/2025 | 23,845.00 | 24,000.00 | 23,700.00 | 24,100.00 | 24,100.00 | 36,871,250.00 | 155,000.00 |
| 09/16/2025 | 23,605.00 | 23,885.00 | 23,500.00 | 23,780.00 | 23,780.00 | 25,168,750.00 | 107,000.00 |
| 09/15/2025 | 23,500.00 | 23,500.00 | 23,490.00 | 23,500.00 | 23,500.00 | 5,404,200.00 | 23,000.00 |
| 09/12/2025 | 23,120.00 | 23,500.00 | 23,000.00 | 23,600.00 | 23,600.00 | 18,857,750.00 | 81,000.00 |
| 09/11/2025 | 23,095.00 | 23,100.00 | 22,800.00 | 23,090.00 | 23,090.00 | 6,670,700.00 | 29,000.00 |
| 09/10/2025 | 22,645.00 | 22,645.00 | 22,645.00 | 23,000.00 | 23,000.00 | 679,350.00 | 3,000.00 |
| 09/09/2025 | 23,000.00 | 23,000.00 | 22,815.00 | 23,000.00 | 23,000.00 | 1,148,150.00 | 5,000.00 |
| 09/08/2025 | 22,995.00 | 23,100.00 | 22,500.00 | 22,950.00 | 22,950.00 | 10,750,700.00 | 47,000.00 |
| 09/05/2025 | 22,595.00 | 22,595.00 | 22,595.00 | 22,585.00 | 22,585.00 | 225,950.00 | 1,000.00 |
| 09/04/2025 | 23,095.00 | 23,095.00 | 22,000.00 | 22,550.00 | 22,550.00 | 35,964,250.00 | 163,000.00 |
| 09/03/2025 | 21,895.00 | 22,365.00 | 21,895.00 | 22,340.00 | 22,340.00 | 3,749,850.00 | 17,000.00 |
| 09/02/2025 | 21,605.00 | 22,105.00 | 21,605.00 | 22,495.00 | 22,495.00 | 16,012,550.00 | 74,000.00 |
| 09/01/2025 | 22,895.00 | 22,895.00 | 22,500.00 | 22,500.00 | 22,500.00 | 1,367,800.00 | 6,000.00 |
| 08/29/2025 | 22,065.00 | 22,080.00 | 21,600.00 | 22,090.00 | 22,090.00 | 9,433,550.00 | 43,000.00 |
| 08/28/2025 | 22,000.00 | 22,295.00 | 21,895.00 | 22,095.00 | 22,095.00 | 5,055,250.00 | 23,000.00 |
| 08/27/2025 | 21,705.00 | 22,435.00 | 21,705.00 | 22,420.00 | 22,420.00 | 1,539,850.00 | 7,000.00 |
| 08/26/2025 | 21,585.00 | 22,445.00 | 21,585.00 | 22,435.00 | 22,435.00 | 6,831,200.00 | 31,000.00 |
| 08/25/2025 | 22,285.00 | 22,400.00 | 21,705.00 | 22,300.00 | 22,300.00 | 15,848,250.00 | 72,000.00 |
| 08/22/2025 | 21,300.00 | 21,935.00 | 21,300.00 | 21,990.00 | 21,990.00 | 26,700,450.00 | 122,000.00 |
| 08/21/2025 | 21,600.00 | 21,780.00 | 21,100.00 | 21,795.00 | 21,795.00 | 25,952,100.00 | 120,000.00 |
| 08/20/2025 | 20,600.00 | 21,595.00 | 20,600.00 | 21,600.00 | 21,600.00 | 91,972,400.00 | 440,000.00 |
| 08/19/2025 | 21,105.00 | 21,450.00 | 21,100.00 | 21,590.00 | 21,590.00 | 66,057,950.00 | 436,000.00 |
| 08/18/2025 | 21,400.00 | 21,400.00 | 21,065.00 | 21,300.00 | 21,300.00 | 424,650.00 | 2,000.00 |
| 08/14/2025 | 21,005.00 | 21,595.00 | 21,005.00 | 21,935.00 | 21,935.00 | 5,268,950.00 | 25,000.00 |
| 08/13/2025 | 21,370.00 | 21,800.00 | 21,115.00 | 21,895.00 | 21,895.00 | 10,610,000.00 | 49,000.00 |
| 08/12/2025 | 21,470.00 | 22,035.00 | 21,470.00 | 22,000.00 | 22,000.00 | 14,229,500.00 | 65,000.00 |
| 08/11/2025 | 21,360.00 | 22,180.00 | 21,360.00 | 21,985.00 | 21,985.00 | 8,523,000.00 | 39,000.00 |
| 08/08/2025 | 22,205.00 | 22,205.00 | 21,315.00 | 21,985.00 | 21,985.00 | 17,425,900.00 | 80,000.00 |
| 08/07/2025 | 21,300.00 | 21,850.00 | 21,205.00 | 21,990.00 | 21,990.00 | 7,986,900.00 | 37,000.00 |
| 08/06/2025 | 21,400.00 | 21,895.00 | 21,260.00 | 21,895.00 | 21,895.00 | 30,204,550.00 | 139,000.00 |
| 08/05/2025 | 21,405.00 | 21,995.00 | 21,405.00 | 21,895.00 | 21,895.00 | 14,786,900.00 | 68,000.00 |
| 08/04/2025 | 21,460.00 | 22,300.00 | 21,460.00 | 21,900.00 | 21,900.00 | 15,432,600.00 | 71,000.00 |
| 08/01/2025 | 21,005.00 | 21,700.00 | 20,000.00 | 21,900.00 | 21,900.00 | 0.00 | 0.00 |
| 07/31/2025 | 21,005.00 | 21,700.00 | 20,000.00 | 21,900.00 | 21,900.00 | 62,073,850.00 | 290,000.00 |
| 07/30/2025 | 20,930.00 | 20,995.00 | 20,930.00 | 21,250.00 | 21,250.00 | 15,527,700.00 | 74,000.00 |
| 07/29/2025 | 20,800.00 | 20,800.00 | 20,505.00 | 20,935.00 | 20,935.00 | 5,135,150.00 | 25,000.00 |
| 07/28/2025 | 20,995.00 | 20,995.00 | 20,380.00 | 20,950.00 | 20,950.00 | 5,331,600.00 | 26,000.00 |
| 07/25/2025 | 25,100.00 | 25,450.00 | 24,800.00 | 25,375.00 | 25,375.00 | 0.00 | 0.00 |
| 07/24/2025 | 25,100.00 | 25,450.00 | 24,800.00 | 25,375.00 | 25,375.00 | 19,622,000.00 | 78,000.00 |
| 07/23/2025 | 25,100.00 | 25,485.00 | 25,000.00 | 25,375.00 | 25,375.00 | 18,340,000.00 | 73,000.00 |
| 07/22/2025 | 25,700.00 | 25,705.00 | 24,945.00 | 25,040.00 | 25,040.00 | 42,523,300.00 | 168,000.00 |
| 07/21/2025 | 25,000.00 | 26,495.00 | 24,500.00 | 25,700.00 | 25,700.00 | 175,610,300.00 | 685,000.00 |
| 07/18/2025 | 26,000.00 | 26,200.00 | 25,900.00 | 26,150.00 | 26,150.00 | 73,371,550.00 | 282,000.00 |
| 07/17/2025 | 25,795.00 | 25,795.00 | 25,005.00 | 25,750.00 | 25,750.00 | 2,289,500.00 | 9,000.00 |
| 07/16/2025 | 25,745.00 | 25,750.00 | 25,230.00 | 25,635.00 | 25,635.00 | 9,904,050.00 | 39,000.00 |
| 07/15/2025 | 25,585.00 | 26,000.00 | 25,450.00 | 25,650.00 | 25,650.00 | 294,902,650.00 | 1,151,000.00 |
| 07/14/2025 | 24,710.00 | 25,300.00 | 24,710.00 | 25,300.00 | 25,300.00 | 17,370,250.00 | 69,000.00 |
| 07/11/2025 | 24,250.00 | 25,100.00 | 24,250.00 | 25,025.00 | 25,025.00 | 9,491,700.00 | 38,000.00 |
| 07/10/2025 | 24,705.00 | 25,100.00 | 24,600.00 | 25,095.00 | 25,095.00 | 14,970,800.00 | 60,000.00 |
| 07/08/2025 | 25,000.00 | 25,000.00 | 24,600.00 | 25,095.00 | 25,095.00 | 10,900,350.00 | 44,000.00 |
| 07/07/2025 | 24,300.00 | 25,400.00 | 24,300.00 | 25,000.00 | 25,000.00 | 3,497,800.00 | 14,000.00 |
| 07/04/2025 | 24,100.00 | 24,585.00 | 24,100.00 | 24,465.00 | 24,465.00 | 6,349,050.00 | 26,000.00 |
| 07/03/2025 | 23,900.00 | 23,900.00 | 23,900.00 | 24,095.00 | 24,095.00 | 3,346,000.00 | 14,000.00 |
| 07/02/2025 | 24,700.00 | 24,700.00 | 24,000.00 | 24,295.00 | 24,295.00 | 24,702,750.00 | 102,000.00 |
| 07/01/2025 | 24,595.00 | 24,600.00 | 24,105.00 | 24,590.00 | 24,590.00 | 13,965,600.00 | 57,000.00 |
| 06/30/2025 | 23,800.00 | 24,500.00 | 23,800.00 | 24,500.00 | 24,500.00 | 22,791,250.00 | 94,000.00 |
| 06/27/2025 | 24,200.00 | 24,200.00 | 23,695.00 | 24,245.00 | 24,245.00 | 15,908,100.00 | 66,000.00 |
| 06/26/2025 | 24,005.00 | 24,240.00 | 23,910.00 | 24,190.00 | 24,190.00 | 506,941,800.00 | 2,117,000.00 |
| 06/25/2025 | 23,790.00 | 24,200.00 | 23,790.00 | 24,195.00 | 24,195.00 | 75,312,900.00 | 315,000.00 |
| 06/24/2025 | 23,750.00 | 23,890.00 | 23,305.00 | 23,780.00 | 23,780.00 | 26,433,850.00 | 112,000.00 |
| 06/23/2025 | 23,550.00 | 24,195.00 | 23,550.00 | 23,885.00 | 23,885.00 | 102,465,300.00 | 431,000.00 |
| 06/19/2025 | 22,910.00 | 23,595.00 | 22,905.00 | 23,590.00 | 23,590.00 | 11,487,500.00 | 49,000.00 |
| 06/18/2025 | 23,005.00 | 23,760.00 | 23,000.00 | 23,725.00 | 23,725.00 | 35,886,550.00 | 154,000.00 |
| 06/17/2025 | 23,490.00 | 23,695.00 | 23,350.00 | 23,695.00 | 23,695.00 | 9,402,250.00 | 40,000.00 |
| 06/13/2025 | 23,745.00 | 0.00 | 0.00 | 23,800.00 | 23,800.00 | 0.00 | 0.00 |
| 06/12/2025 | 23,005.00 | 23,800.00 | 23,005.00 | 23,745.00 | 23,745.00 | 5,888,850.00 | 25,000.00 |
| 06/11/2025 | 24,305.00 | 24,305.00 | 23,005.00 | 23,690.00 | 23,690.00 | 15,440,100.00 | 65,000.00 |
| 06/10/2025 | 23,220.00 | 23,850.00 | 23,220.00 | 23,845.00 | 23,845.00 | 12,010,700.00 | 51,000.00 |
| 06/09/2025 | 23,050.00 | 23,890.00 | 23,045.00 | 23,840.00 | 23,840.00 | 13,897,000.00 | 59,000.00 |
| 06/06/2025 | 23,400.00 | 23,400.00 | 23,100.00 | 23,595.00 | 23,595.00 | 933,000.00 | 4,000.00 |
| 06/05/2025 | 23,355.00 | 23,745.00 | 23,310.00 | 23,305.00 | 23,305.00 | 2,815,950.00 | 12,000.00 |
| 06/04/2025 | 23,405.00 | 23,985.00 | 23,400.00 | 23,795.00 | 23,795.00 | 45,912,050.00 | 195,000.00 |
| 06/03/2025 | 23,205.00 | 23,985.00 | 23,205.00 | 23,985.00 | 23,985.00 | 13,691,050.00 | 58,000.00 |
| 06/02/2025 | 23,305.00 | 23,635.00 | 23,025.00 | 23,620.00 | 23,620.00 | 7,731,900.00 | 33,000.00 |
| 05/30/2025 | 23,990.00 | 24,000.00 | 23,650.00 | 23,950.00 | 23,950.00 | 11,698,900.00 | 49,000.00 |
| 05/29/2025 | 23,395.00 | 23,585.00 | 23,150.00 | 23,410.00 | 23,410.00 | 99,464,100.00 | 425,000.00 |
| 05/28/2025 | 22,685.00 | 23,395.00 | 22,685.00 | 23,270.00 | 23,270.00 | 27,969,050.00 | 121,000.00 |
| 05/27/2025 | 22,900.00 | 23,475.00 | 22,855.00 | 23,320.00 | 23,320.00 | 8,993,200.00 | 39,000.00 |
| 05/26/2025 | 23,075.00 | 23,090.00 | 22,600.00 | 23,000.00 | 23,000.00 | 4,833,400.00 | 21,000.00 |
| 05/23/2025 | 22,600.00 | 22,600.00 | 22,500.00 | 22,945.00 | 22,945.00 | 11,477,000.00 | 51,000.00 |
| 05/22/2025 | 23,250.00 | 23,250.00 | 22,600.00 | 22,985.00 | 22,985.00 | 4,117,750.00 | 18,000.00 |
| 05/21/2025 | 22,705.00 | 23,295.00 | 22,705.00 | 23,145.00 | 23,145.00 | 26,568,300.00 | 115,000.00 |
| 05/20/2025 | 23,250.00 | 23,485.00 | 22,700.00 | 23,250.00 | 23,250.00 | 322,593,150.00 | 1,389,000.00 |
| 05/19/2025 | 23,280.00 | 23,290.00 | 22,600.00 | 23,270.00 | 23,270.00 | 41,410,250.00 | 180,000.00 |
| 05/16/2025 | 22,800.00 | 23,200.00 | 22,800.00 | 23,280.00 | 23,280.00 | 4,394,400.00 | 19,000.00 |
| 05/15/2025 | 23,100.00 | 23,285.00 | 22,600.00 | 23,235.00 | 23,235.00 | 80,374,600.00 | 350,000.00 |
| 05/14/2025 | 22,700.00 | 23,240.00 | 22,550.00 | 23,200.00 | 23,200.00 | 26,918,500.00 | 117,000.00 |
| 05/13/2025 | 22,700.00 | 23,250.00 | 22,495.00 | 23,250.00 | 23,250.00 | 122,980,050.00 | 544,000.00 |
| 05/12/2025 | 22,350.00 | 23,385.00 | 22,300.00 | 23,385.00 | 23,385.00 | 115,552,550.00 | 508,000.00 |
| 05/09/2025 | 22,550.00 | 23,500.00 | 22,550.00 | 23,500.00 | 23,500.00 | 62,668,300.00 | 272,000.00 |
| 05/08/2025 | 22,795.00 | 23,200.00 | 22,600.00 | 22,950.00 | 22,950.00 | 22,272,250.00 | 97,000.00 |
| 05/07/2025 | 22,000.00 | 23,220.00 | 22,000.00 | 23,220.00 | 23,220.00 | 22,232,200.00 | 101,000.00 |
| 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 |