Cotizacion histórica de COME
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | 143.00 | 151.50 | 136.00 | 148.00 | 148.00 | 905,818,204.25 | 6,196,603.00 |
| 06/02/2025 | 155.00 | 156.50 | 142.75 | 144.00 | 144.00 | 1,084,931,395.25 | 7,381,724.00 |
| 05/30/2025 | 159.00 | 159.00 | 153.75 | 155.00 | 155.00 | 592,920,513.00 | 3,804,547.00 |
| 05/29/2025 | 166.75 | 167.50 | 158.00 | 159.50 | 159.50 | 978,626,474.75 | 6,060,714.00 |
| 05/28/2025 | 168.50 | 169.75 | 165.25 | 166.50 | 166.50 | 1,011,089,766.75 | 6,045,819.00 |
| 05/27/2025 | 167.00 | 172.00 | 163.50 | 171.00 | 171.00 | 699,962,352.25 | 4,147,165.00 |
| 05/26/2025 | 169.00 | 169.00 | 164.75 | 167.75 | 167.75 | 403,573,437.25 | 2,406,028.00 |
| 05/23/2025 | 164.00 | 170.00 | 162.00 | 164.50 | 164.50 | 538,837,283.50 | 3,274,613.00 |
| 05/22/2025 | 163.00 | 166.25 | 161.50 | 164.50 | 164.50 | 694,700,430.00 | 4,223,957.00 |
| 05/21/2025 | 174.50 | 177.00 | 161.25 | 162.75 | 162.75 | 862,739,243.50 | 5,192,974.00 |
| 05/20/2025 | 173.25 | 175.50 | 169.25 | 172.75 | 172.75 | 738,036,812.75 | 4,291,362.00 |
| 05/19/2025 | 172.00 | 178.50 | 168.00 | 172.75 | 172.75 | 850,180,211.25 | 4,844,122.00 |
| 05/16/2025 | 175.00 | 179.75 | 169.00 | 170.50 | 170.50 | 861,338,315.00 | 4,895,216.00 |
| 05/15/2025 | 173.50 | 182.75 | 168.50 | 174.75 | 174.75 | 1,564,025,271.00 | 8,837,260.00 |
| 05/14/2025 | 166.00 | 179.00 | 161.00 | 174.00 | 174.00 | 3,299,882,225.75 | 19,015,462.00 |
| 05/13/2025 | 143.25 | 160.00 | 142.00 | 159.75 | 159.75 | 1,732,661,608.25 | 11,359,950.00 |
| 05/12/2025 | 138.50 | 145.00 | 137.00 | 143.50 | 143.50 | 595,245,420.25 | 4,197,820.00 |
| 05/09/2025 | 134.25 | 139.00 | 133.25 | 136.00 | 136.00 | 464,162,493.00 | 3,398,843.00 |
| 05/08/2025 | 137.00 | 138.25 | 131.75 | 134.50 | 134.50 | 721,547,491.50 | 5,389,076.00 |
| 05/07/2025 | 144.00 | 145.00 | 135.25 | 136.50 | 136.50 | 505,737,522.25 | 3,593,195.00 |
| 05/06/2025 | 135.75 | 144.50 | 133.50 | 144.00 | 144.00 | 679,679,124.00 | 4,875,772.00 |
| 05/05/2025 | 128.00 | 136.00 | 125.50 | 136.00 | 136.00 | 1,247,973,452.25 | 9,723,430.00 |
| 04/30/2025 | 135.75 | 136.00 | 129.75 | 131.00 | 131.00 | 442,717,360.00 | 3,343,326.00 |
| 04/29/2025 | 135.50 | 143.50 | 134.00 | 136.50 | 136.50 | 545,809,988.75 | 3,982,286.00 |
| 04/28/2025 | 140.00 | 140.00 | 135.00 | 138.50 | 138.50 | 336,029,286.25 | 2,446,418.00 |
| 04/25/2025 | 146.25 | 146.50 | 138.50 | 140.00 | 140.00 | 483,935,395.75 | 3,416,957.00 |
| 04/24/2025 | 149.50 | 155.25 | 146.00 | 146.75 | 146.75 | 502,726,937.00 | 3,311,385.00 |
| 04/23/2025 | 145.50 | 151.25 | 143.50 | 149.50 | 149.50 | 1,159,455,937.75 | 7,785,673.00 |
| 04/22/2025 | 134.00 | 143.75 | 134.00 | 142.75 | 142.75 | 458,448,961.00 | 9,300.00 |
| 04/21/2025 | 144.00 | 144.00 | 132.00 | 133.00 | 133.00 | 460,092,176.75 | 3,440,795.00 |
| 04/16/2025 | 158.75 | 161.00 | 142.75 | 144.50 | 144.50 | 929,469,997.25 | 6,230,673.00 |
| 04/15/2025 | 162.50 | 167.00 | 155.00 | 158.75 | 158.75 | 624,123,423.00 | 3,933,421.00 |
| 04/14/2025 | 169.00 | 169.50 | 159.00 | 162.50 | 162.50 | 584,100,875.25 | 3,567,357.00 |
| 04/11/2025 | 157.50 | 167.00 | 154.00 | 156.00 | 156.00 | 767,053,187.25 | 4,798,599.00 |
| 04/10/2025 | 150.00 | 165.00 | 142.00 | 155.00 | 155.00 | 528,219,358.25 | 3,496,209.00 |
| 04/09/2025 | 135.00 | 151.50 | 125.00 | 150.75 | 150.75 | 827,423,659.00 | 6,047,709.00 |
| 04/08/2025 | 153.00 | 159.00 | 135.00 | 139.00 | 139.00 | 583,622,663.00 | 4,016,855.00 |
| 04/07/2025 | 144.50 | 153.00 | 144.50 | 147.25 | 147.25 | 721,734,668.75 | 4,884,298.00 |
| 04/04/2025 | 164.25 | 164.25 | 152.50 | 153.25 | 153.25 | 753,172,366.75 | 4,848,577.00 |
| 04/03/2025 | 178.00 | 179.00 | 170.00 | 172.75 | 172.75 | 413,473,614.00 | 2,386,494.00 |
| 04/01/2025 | 182.00 | 191.00 | 179.00 | 182.50 | 182.50 | 196,895,990.75 | 1,077,045.00 |
| 03/31/2025 | 183.00 | 184.75 | 173.75 | 180.00 | 180.00 | 497,978,455.00 | 2,773,123.00 |
| 03/28/2025 | 188.75 | 188.75 | 182.25 | 184.75 | 184.75 | 275,951,026.25 | 1,498,391.00 |
| 03/27/2025 | 190.25 | 196.00 | 186.00 | 189.25 | 189.25 | 600,594,815.00 | 3,156,418.00 |
| 03/26/2025 | 194.75 | 196.50 | 185.00 | 188.50 | 188.50 | 607,357,404.75 | 3,192,204.00 |
| 03/25/2025 | 184.00 | 197.00 | 184.00 | 193.00 | 193.00 | 1,059,255,752.25 | 5,475,307.00 |
| 03/21/2025 | 175.00 | 186.00 | 172.50 | 184.00 | 184.00 | 748,599,609.50 | 4,162,370.00 |
| 03/20/2025 | 171.00 | 177.00 | 167.50 | 174.00 | 174.00 | 855,349,728.75 | 4,940,536.00 |
| 03/19/2025 | 165.00 | 172.00 | 164.00 | 172.50 | 172.50 | 400,521,043.00 | 2,383,335.00 |
| 03/18/2025 | 168.00 | 168.00 | 162.25 | 163.50 | 163.50 | 467,510,384.00 | 2,841,381.00 |
| 03/17/2025 | 163.25 | 171.75 | 160.50 | 169.50 | 169.50 | 473,029,554.00 | 2,839,474.00 |
| 03/14/2025 | 157.00 | 163.75 | 157.00 | 163.50 | 163.50 | 644,531,681.25 | 4,017,486.00 |
| 03/13/2025 | 159.75 | 161.50 | 153.75 | 155.50 | 155.50 | 875,446,976.25 | 5,579,191.00 |
| 03/12/2025 | 159.00 | 163.50 | 155.75 | 161.75 | 161.75 | 868,055,190.00 | 5,448,310.00 |
| 03/11/2025 | 165.00 | 166.00 | 152.00 | 156.50 | 156.50 | 1,671,639,218.25 | 10,634,006.00 |
| 03/10/2025 | 171.00 | 173.00 | 161.25 | 164.75 | 164.75 | 557,579,426.75 | 3,337,167.00 |
| 03/07/2025 | 173.25 | 177.50 | 170.25 | 173.75 | 173.75 | 678,631,463.25 | 3,895,501.00 |
| 03/06/2025 | 173.75 | 178.50 | 172.00 | 172.75 | 172.75 | 478,282,173.75 | 2,728,636.00 |
| 03/05/2025 | 169.75 | 175.50 | 165.00 | 173.00 | 173.00 | 865,383,158.50 | 5,023,041.00 |
| 02/28/2025 | 173.75 | 177.50 | 165.00 | 169.00 | 169.00 | 839,206,863.25 | 4,918,769.00 |
| 02/27/2025 | 182.00 | 184.00 | 167.25 | 171.00 | 171.00 | 1,322,687,118.75 | 7,611,856.00 |
| 02/26/2025 | 190.00 | 190.00 | 180.00 | 182.00 | 182.00 | 611,118,589.75 | 3,297,537.00 |
| 02/25/2025 | 195.50 | 196.75 | 185.00 | 189.25 | 189.25 | 1,064,158,329.75 | 5,677,728.00 |
| 02/24/2025 | 202.25 | 202.25 | 194.00 | 195.00 | 195.00 | 417,701,657.75 | 2,118,136.00 |
| 02/21/2025 | 203.50 | 207.00 | 198.00 | 198.50 | 198.50 | 941,176,207.75 | 4,628,087.00 |
| 02/20/2025 | 202.50 | 205.00 | 198.00 | 203.25 | 203.25 | 643,157,357.25 | 3,195,574.00 |
| 02/19/2025 | 206.00 | 206.00 | 201.00 | 202.50 | 202.50 | 828,150,713.00 | 4,084,677.00 |
| 02/18/2025 | 201.00 | 210.00 | 200.25 | 203.50 | 203.50 | 1,378,069,429.25 | 6,721,342.00 |
| 02/17/2025 | 209.75 | 209.75 | 200.00 | 201.00 | 201.00 | 1,030,294,185.50 | 5,057,781.00 |
| 02/14/2025 | 219.00 | 219.75 | 210.00 | 215.00 | 215.00 | 552,831,005.25 | 2,578,292.00 |
| 02/13/2025 | 200.00 | 214.50 | 200.00 | 214.00 | 214.00 | 687,496,762.50 | 3,292,684.00 |
| 02/12/2025 | 200.00 | 203.00 | 186.00 | 200.50 | 200.50 | 1,137,687,409.50 | 5,741,519.00 |
| 02/11/2025 | 210.25 | 212.50 | 198.50 | 199.75 | 199.75 | 1,293,075,102.75 | 6,407,813.00 |
| 02/10/2025 | 218.00 | 218.50 | 210.25 | 210.75 | 210.75 | 806,567,553.75 | 3,782,465.00 |
| 02/07/2025 | 224.00 | 226.00 | 215.00 | 219.00 | 219.00 | 618,635,315.00 | 2,816,734.00 |
| 02/06/2025 | 227.00 | 228.50 | 222.50 | 223.50 | 223.50 | 540,931,219.50 | 2,410,908.00 |
| 02/05/2025 | 228.50 | 229.50 | 224.00 | 226.00 | 226.00 | 370,536,847.75 | 1,644,921.00 |
| 02/04/2025 | 227.00 | 231.75 | 225.25 | 228.25 | 228.25 | 515,608,850.00 | 2,266,199.00 |
| 02/03/2025 | 233.00 | 233.00 | 224.25 | 227.00 | 227.00 | 546,220,755.75 | 2,407,864.00 |
| 01/31/2025 | 239.00 | 241.75 | 234.00 | 235.00 | 235.00 | 313,242,536.25 | 1,322,071.00 |
| 01/30/2025 | 238.00 | 242.75 | 235.00 | 240.25 | 240.25 | 508,055,617.00 | 2,123,787.00 |
| 01/29/2025 | 230.25 | 240.00 | 230.25 | 239.00 | 239.00 | 350,965,265.25 | 1,483,363.00 |
| 01/28/2025 | 227.00 | 233.50 | 226.00 | 233.50 | 233.50 | 572,890,761.25 | 2,477,872.00 |
| 01/27/2025 | 234.00 | 238.00 | 224.00 | 227.50 | 227.50 | 529,499,164.25 | 2,321,165.00 |
| 01/24/2025 | 241.00 | 247.00 | 230.75 | 231.00 | 231.00 | 737,054,493.25 | 3,138,203.00 |
| 01/23/2025 | 245.00 | 251.00 | 238.75 | 241.75 | 241.75 | 390,086,630.75 | 1,598,511.00 |
| 01/22/2025 | 251.50 | 260.00 | 245.00 | 247.00 | 247.00 | 831,476,841.00 | 3,305,306.00 |
| 01/21/2025 | 239.75 | 253.00 | 239.50 | 252.00 | 252.00 | 730,463,011.25 | 2,966,750.00 |
| 01/20/2025 | 227.00 | 243.00 | 227.00 | 239.50 | 239.50 | 749,456,254.75 | 3,190,602.00 |
| 01/17/2025 | 234.00 | 238.00 | 223.00 | 226.00 | 226.00 | 990,644,710.00 | 4,357,776.00 |
| 01/16/2025 | 241.00 | 247.75 | 232.50 | 232.25 | 232.25 | 797,358,092.75 | 3,375,557.00 |
| 01/15/2025 | 253.00 | 256.50 | 240.50 | 244.50 | 244.50 | 922,160,906.00 | 3,736,816.00 |
| 01/14/2025 | 252.50 | 260.00 | 249.00 | 253.50 | 253.50 | 754,951,507.50 | 2,979,622.00 |
| 01/13/2025 | 276.50 | 276.50 | 241.50 | 252.50 | 252.50 | 1,159,316,071.50 | 4,510,133.00 |
| 01/10/2025 | 283.50 | 286.00 | 272.00 | 274.50 | 274.50 | 551,661,544.50 | 2,012,638.00 |
| 01/09/2025 | 278.00 | 284.00 | 274.00 | 281.00 | 281.00 | 565,858,860.00 | 2,017,101.00 |
| 01/08/2025 | 284.00 | 284.50 | 272.00 | 277.50 | 277.50 | 1,063,168,940.50 | 3,819,718.00 |
| 01/07/2025 | 274.00 | 285.00 | 271.50 | 284.50 | 284.50 | 1,803,786,065.50 | 6,486,733.00 |
| 01/06/2025 | 273.00 | 279.00 | 272.00 | 273.50 | 273.50 | 1,128,281,519.00 | 4,096,334.00 |
| 01/03/2025 | 260.50 | 273.50 | 260.00 | 272.00 | 272.00 | 2,087,965,245.00 | 7,763,842.00 |
| 01/02/2025 | 249.50 | 261.00 | 247.00 | 260.50 | 260.50 | 1,194,580,250.75 | 4,653,471.00 |
| 12/30/2024 | 256.00 | 264.00 | 246.75 | 249.50 | 249.50 | 639,992,403.75 | 2,557,835.00 |
| 12/27/2024 | 263.00 | 265.00 | 254.00 | 259.50 | 259.50 | 867,693,291.00 | 3,360,428.00 |
| 12/26/2024 | 258.00 | 264.00 | 250.50 | 263.00 | 263.00 | 1,646,907,887.00 | 6,371,057.00 |
| 12/24/2024 | 249.75 | 259.50 | 246.25 | 259.00 | 259.00 | 726,716,078.75 | 2,856,427.00 |
| 12/23/2024 | 247.00 | 249.75 | 241.00 | 247.75 | 247.75 | 855,898,965.75 | 3,468,691.00 |
| 12/20/2024 | 249.25 | 249.50 | 239.00 | 244.50 | 244.50 | 918,568,393.25 | 3,748,593.00 |
| 12/19/2024 | 250.00 | 255.50 | 240.00 | 248.00 | 248.00 | 1,159,036,280.50 | 4,662,394.00 |
| 12/18/2024 | 256.00 | 260.00 | 250.00 | 250.50 | 250.50 | 1,131,454,361.50 | 4,465,328.00 |
| 12/17/2024 | 251.50 | 255.50 | 250.00 | 255.50 | 255.50 | 1,370,224,284.00 | 5,432,925.00 |
| 12/16/2024 | 246.00 | 253.00 | 246.00 | 251.50 | 251.50 | 1,525,418,248.00 | 6,097,987.00 |
| 12/13/2024 | 239.00 | 247.00 | 236.00 | 245.50 | 245.50 | 2,094,517,743.00 | 8,619,009.00 |
| 12/12/2024 | 226.50 | 236.75 | 223.00 | 235.50 | 235.50 | 1,622,761,411.00 | 6,987,228.00 |
| 12/11/2024 | 228.50 | 229.75 | 213.00 | 226.50 | 226.50 | 1,588,365,882.25 | 7,108,544.00 |
| 12/10/2024 | 232.00 | 232.00 | 226.00 | 228.50 | 228.50 | 608,224,823.50 | 2,651,970.00 |
| 12/09/2024 | 229.75 | 231.50 | 223.50 | 229.50 | 229.50 | 1,095,241,142.00 | 4,805,457.00 |
| 12/06/2024 | 231.00 | 231.75 | 223.50 | 225.50 | 225.50 | 824,709,036.25 | 3,635,850.00 |
| 12/05/2024 | 224.00 | 230.00 | 221.50 | 228.75 | 228.75 | 1,176,643,410.00 | 5,206,323.00 |
| 12/04/2024 | 235.00 | 235.00 | 221.50 | 224.00 | 224.00 | 2,068,860,815.25 | 9,191,651.00 |
| 12/03/2024 | 239.00 | 240.00 | 221.50 | 234.50 | 234.50 | 1,979,817,097.50 | 8,482,430.00 |
| 12/02/2024 | 243.00 | 246.75 | 233.50 | 238.00 | 238.00 | 2,272,170,048.00 | 9,552,295.00 |
| 11/29/2024 | 246.00 | 249.50 | 240.00 | 243.50 | 243.50 | 1,327,045,536.25 | 5,474,533.00 |
| 11/28/2024 | 250.00 | 252.00 | 240.00 | 246.00 | 246.00 | 1,399,615,368.25 | 5,711,982.00 |
| 11/27/2024 | 265.00 | 268.00 | 247.75 | 251.00 | 251.00 | 1,862,438,723.50 | 7,326,948.00 |
| 11/26/2024 | 267.00 | 273.00 | 262.00 | 264.50 | 264.50 | 1,327,385,518.50 | 4,946,283.00 |
| 11/25/2024 | 264.00 | 269.50 | 256.50 | 267.50 | 267.50 | 1,003,748,557.00 | 3,769,172.00 |
| 11/22/2024 | 245.00 | 264.50 | 242.50 | 264.00 | 264.00 | 1,549,146,786.00 | 6,057,013.00 |
| 11/21/2024 | 248.50 | 252.50 | 245.50 | 245.00 | 245.00 | 832,766,533.50 | 3,336,553.00 |
| 11/20/2024 | 253.00 | 254.00 | 246.00 | 249.50 | 249.50 | 810,861,916.25 | 3,272,717.00 |
| 11/19/2024 | 258.00 | 264.00 | 249.00 | 252.00 | 252.00 | 821,212,995.25 | 3,222,130.00 |
| 11/15/2024 | 252.00 | 254.50 | 250.00 | 253.50 | 253.50 | 1,077,433,791.00 | 4,265,776.00 |
| 11/14/2024 | 246.00 | 252.00 | 243.00 | 250.50 | 250.50 | 970,817,772.25 | 3,910,441.00 |
| 11/13/2024 | 250.00 | 254.00 | 242.25 | 246.50 | 246.50 | 1,066,373,113.25 | 4,334,174.00 |
| 11/12/2024 | 261.00 | 262.00 | 241.00 | 250.50 | 250.50 | 1,823,001,605.50 | 7,268,039.00 |
| 11/11/2024 | 265.00 | 265.00 | 257.00 | 262.00 | 262.00 | 501,602,922.00 | 1,928,934.00 |
| 11/08/2024 | 272.00 | 276.00 | 253.00 | 266.00 | 266.00 | 946,237,784.00 | 3,597,272.00 |
| 11/07/2024 | 264.00 | 273.00 | 262.00 | 272.50 | 272.50 | 1,345,821,855.00 | 4,979,052.00 |
| 11/06/2024 | 255.00 | 263.00 | 253.00 | 261.00 | 261.00 | 1,534,813,858.00 | 5,902,973.00 |
| 11/05/2024 | 252.00 | 257.00 | 248.25 | 253.00 | 253.00 | 695,549,346.25 | 2,756,036.00 |
| 11/04/2024 | 248.00 | 252.50 | 245.00 | 251.50 | 251.50 | 596,496,836.75 | 2,380,934.00 |
| 11/01/2024 | 244.50 | 248.75 | 241.50 | 248.00 | 248.00 | 641,869,805.50 | 2,613,058.00 |
| 10/31/2024 | 245.00 | 245.00 | 239.25 | 241.00 | 241.00 | 347,212,035.25 | 1,433,660.00 |
| 10/30/2024 | 241.00 | 244.50 | 238.25 | 243.00 | 243.00 | 292,901,588.50 | 1,212,850.00 |
| 10/29/2024 | 242.00 | 244.75 | 239.50 | 241.00 | 241.00 | 551,106,520.50 | 2,276,176.00 |
| 10/28/2024 | 253.00 | 256.00 | 240.25 | 241.50 | 241.50 | 925,466,043.75 | 3,730,336.00 |
| 10/25/2024 | 239.75 | 253.00 | 237.00 | 252.00 | 252.00 | 1,162,634,184.75 | 4,724,110.00 |
| 10/24/2024 | 236.00 | 241.00 | 232.00 | 238.50 | 238.50 | 1,132,014,786.25 | 4,797,549.00 |
| 10/23/2024 | 235.00 | 238.50 | 221.25 | 236.00 | 236.00 | 883,847,159.75 | 3,790,605.00 |
| 10/22/2024 | 245.00 | 248.00 | 235.25 | 239.50 | 239.50 | 1,030,204,915.25 | 4,271,978.00 |
| 10/21/2024 | 246.00 | 251.00 | 242.00 | 247.00 | 247.00 | 713,976,720.75 | 2,885,827.00 |
| 10/18/2024 | 250.00 | 252.00 | 240.50 | 245.00 | 245.00 | 682,182,425.75 | 2,779,853.00 |
| 10/17/2024 | 248.00 | 254.00 | 242.00 | 249.00 | 249.00 | 765,884,483.50 | 3,076,702.00 |
| 10/16/2024 | 252.00 | 253.50 | 245.00 | 246.50 | 246.50 | 799,592,741.50 | 3,220,240.00 |
| 10/15/2024 | 255.00 | 258.00 | 251.00 | 252.50 | 252.50 | 793,952,984.50 | 3,128,535.00 |
| 10/14/2024 | 257.50 | 260.00 | 253.00 | 257.50 | 257.50 | 549,167,125.00 | 2,146,442.00 |
| 10/10/2024 | 255.50 | 261.00 | 251.50 | 256.00 | 256.00 | 648,970,332.00 | 2,526,786.00 |
| 10/09/2024 | 260.00 | 267.50 | 254.00 | 256.00 | 256.00 | 988,546,236.50 | 3,793,867.00 |
| 10/08/2024 | 264.00 | 266.50 | 257.50 | 261.00 | 261.00 | 392,224,391.00 | 1,503,122.00 |
| 10/07/2024 | 267.00 | 272.50 | 259.00 | 264.00 | 264.00 | 525,978,769.00 | 1,964,740.00 |
| 10/04/2024 | 268.00 | 270.00 | 261.00 | 269.00 | 269.00 | 594,964,624.50 | 2,250,996.00 |
| 10/03/2024 | 269.00 | 269.00 | 260.50 | 268.00 | 268.00 | 464,208,138.50 | 1,751,844.00 |
| 10/02/2024 | 262.00 | 264.00 | 247.75 | 264.00 | 264.00 | 456,347,656.50 | 1,749,205.00 |
| 10/01/2024 | 254.00 | 261.00 | 245.50 | 260.50 | 260.50 | 1,567,718,350.00 | 6,186,020.00 |
| 09/30/2024 | 264.50 | 269.00 | 252.50 | 254.50 | 254.50 | 1,095,455,586.50 | 4,205,449.00 |
| 09/27/2024 | 253.00 | 264.50 | 247.00 | 264.00 | 264.00 | 1,082,780,090.25 | 4,213,637.00 |
| 09/26/2024 | 261.00 | 262.00 | 248.00 | 251.50 | 251.50 | 1,497,455,881.75 | 5,936,647.00 |
| 09/25/2024 | 266.00 | 268.50 | 258.00 | 260.50 | 260.50 | 1,400,478,961.00 | 5,370,300.00 |
| 09/24/2024 | 278.00 | 278.00 | 257.00 | 268.00 | 268.00 | 1,049,180,805.00 | 3,865,731.00 |
| 09/23/2024 | 282.00 | 284.00 | 275.50 | 278.00 | 278.00 | 431,587,139.00 | 1,552,375.00 |
| 09/20/2024 | 282.50 | 283.00 | 279.00 | 282.00 | 282.00 | 415,578,742.50 | 1,478,494.00 |
| 09/19/2024 | 280.00 | 286.00 | 279.00 | 281.00 | 281.00 | 711,377,562.50 | 2,523,853.00 |
| 09/18/2024 | 281.00 | 284.00 | 275.50 | 280.50 | 280.50 | 1,177,081,293.00 | 4,210,297.00 |
| 09/17/2024 | 282.50 | 283.00 | 274.00 | 281.00 | 281.00 | 575,479,747.00 | 2,060,944.00 |
| 09/16/2024 | 282.50 | 285.00 | 278.00 | 281.00 | 281.00 | 832,881,486.00 | 2,960,424.00 |
| 09/13/2024 | 282.00 | 284.00 | 277.00 | 280.00 | 280.00 | 646,970,330.00 | 2,312,810.00 |
| 09/12/2024 | 281.50 | 285.00 | 274.00 | 279.00 | 279.00 | 932,698,806.00 | 3,353,186.00 |
| 09/11/2024 | 280.00 | 287.00 | 280.00 | 282.00 | 282.00 | 974,607,846.50 | 3,451,941.00 |
| 09/10/2024 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | 785,677,882.00 | 2,779,519.00 |
| 09/09/2024 | 282.00 | 291.50 | 282.00 | 288.00 | 288.00 | 849,354,789.00 | 2,955,636.00 |
| 09/06/2024 | 290.00 | 293.00 | 278.00 | 282.00 | 282.00 | 875,467,272.00 | 3,077,293.00 |
| 09/05/2024 | 283.00 | 292.50 | 278.00 | 290.00 | 290.00 | 1,115,923,874.50 | 3,910,513.00 |
| 09/04/2024 | 286.50 | 298.00 | 281.00 | 286.00 | 286.00 | 1,896,610,186.00 | 6,527,236.00 |
| 09/03/2024 | 292.50 | 301.50 | 277.00 | 282.50 | 282.50 | 1,796,057,670.50 | 6,076,417.00 |
| 09/02/2024 | 280.00 | 295.00 | 278.50 | 292.50 | 292.50 | 1,391,947,394.00 | 4,813,036.00 |
| 08/30/2024 | 284.00 | 287.50 | 270.00 | 281.50 | 281.50 | 1,107,541,140.50 | 3,913,282.00 |
| 08/29/2024 | 267.00 | 279.00 | 267.00 | 278.50 | 278.50 | 1,963,301,321.50 | 7,173,263.00 |
| 08/28/2024 | 265.00 | 271.50 | 263.00 | 266.00 | 266.00 | 1,307,276,038.50 | 4,893,215.00 |
| 08/27/2024 | 255.50 | 263.50 | 249.00 | 263.50 | 263.50 | 910,117,876.25 | 3,520,204.00 |
| 08/26/2024 | 254.00 | 257.50 | 252.50 | 256.00 | 256.00 | 697,326,892.50 | 2,729,599.00 |
| 08/23/2024 | 247.00 | 253.00 | 247.00 | 253.00 | 253.00 | 735,795,719.00 | 2,938,710.00 |
| 08/22/2024 | 246.00 | 249.75 | 239.00 | 247.75 | 247.75 | 1,010,164,738.75 | 4,109,251.00 |
| 08/21/2024 | 246.00 | 247.00 | 240.25 | 243.00 | 243.00 | 665,720,983.50 | 2,749,334.00 |
| 08/20/2024 | 240.00 | 245.75 | 236.25 | 245.75 | 245.75 | 832,348,432.50 | 3,445,013.00 |
| 08/19/2024 | 240.25 | 243.00 | 237.00 | 240.00 | 240.00 | 804,865,725.00 | 3,358,662.00 |
| 08/16/2024 | 232.00 | 240.00 | 231.50 | 239.75 | 239.75 | 833,820,410.50 | 3,527,819.00 |
| 08/15/2024 | 221.00 | 235.25 | 221.00 | 231.25 | 231.25 | 875,417,340.75 | 3,780,353.00 |
| 08/14/2024 | 232.00 | 236.50 | 225.00 | 226.75 | 226.75 | 851,470,935.50 | 3,717,035.00 |
| 08/13/2024 | 237.75 | 242.00 | 226.00 | 231.50 | 231.50 | 821,855,465.25 | 3,503,158.00 |
| 08/12/2024 | 231.00 | 240.50 | 231.00 | 237.75 | 237.75 | 1,099,283,231.50 | 4,648,648.00 |
| 08/09/2024 | 220.00 | 230.50 | 215.00 | 227.50 | 227.50 | 1,000,902,786.75 | 4,476,146.00 |
| 08/08/2024 | 213.00 | 219.50 | 213.00 | 219.00 | 219.00 | 622,317,894.50 | 2,857,121.00 |
| 08/07/2024 | 215.00 | 218.00 | 205.00 | 212.25 | 212.25 | 645,809,293.75 | 3,057,383.00 |
| 08/06/2024 | 205.00 | 213.25 | 205.00 | 212.00 | 212.00 | 696,457,441.75 | 3,305,866.00 |
| 08/05/2024 | 200.25 | 209.50 | 180.00 | 199.50 | 199.50 | 1,284,180,195.25 | 6,416,995.00 |
| 08/02/2024 | 225.00 | 225.00 | 210.00 | 214.00 | 214.00 | 585,846,966.00 | 2,709,050.00 |
| 08/01/2024 | 227.25 | 233.00 | 217.00 | 225.50 | 225.50 | 771,573,354.25 | 3,440,583.00 |
| 07/31/2024 | 215.00 | 227.00 | 212.50 | 227.00 | 227.00 | 914,841,942.25 | 4,172,114.00 |
| 07/30/2024 | 228.00 | 230.00 | 208.50 | 210.00 | 210.00 | 1,735,719,238.25 | 8,065,473.00 |
| 07/29/2024 | 246.25 | 251.50 | 230.25 | 234.00 | 234.00 | 876,323,161.75 | 3,694,702.00 |
| 07/26/2024 | 240.00 | 247.00 | 240.00 | 246.25 | 246.25 | 610,637,410.25 | 2,489,032.00 |
| 07/25/2024 | 237.00 | 244.00 | 221.00 | 239.50 | 239.50 | 865,089,421.00 | 3,635,877.00 |
| 07/24/2024 | 251.00 | 254.50 | 232.25 | 236.75 | 236.75 | 1,026,517,746.50 | 4,186,984.00 |
| 07/23/2024 | 248.00 | 260.00 | 244.00 | 251.00 | 251.00 | 1,305,417,504.75 | 5,220,064.00 |
| 07/22/2024 | 237.00 | 245.00 | 233.00 | 243.00 | 243.00 | 1,134,183,734.00 | 4,733,680.00 |
| 07/19/2024 | 233.00 | 236.75 | 231.00 | 236.00 | 236.00 | 918,162,350.00 | 3,905,407.00 |
| 07/18/2024 | 229.25 | 232.00 | 222.00 | 230.50 | 230.50 | 711,615,813.00 | 3,111,670.00 |
| 07/17/2024 | 224.75 | 229.00 | 217.00 | 225.50 | 225.50 | 747,878,093.25 | 3,320,490.00 |
| 07/16/2024 | 207.00 | 224.00 | 190.00 | 222.50 | 222.50 | 1,046,126,854.25 | 4,935,394.00 |
| 07/15/2024 | 229.25 | 229.25 | 202.25 | 207.00 | 207.00 | 925,243,756.25 | 4,289,500.00 |
| 07/12/2024 | 221.00 | 230.50 | 219.25 | 229.00 | 229.00 | 771,698,097.00 | 3,435,027.00 |
| 07/11/2024 | 224.00 | 224.00 | 215.00 | 222.00 | 222.00 | 818,125,793.50 | 3,725,355.00 |
| 07/10/2024 | 225.00 | 229.00 | 215.00 | 226.00 | 226.00 | 754,263,854.25 | 3,379,695.00 |
| 07/08/2024 | 223.00 | 233.00 | 219.00 | 222.00 | 222.00 | 1,020,123,789.80 | 4,513,999.00 |
| 07/05/2024 | 211.00 | 225.00 | 210.00 | 221.90 | 221.90 | 1,109,643,924.60 | 5,042,139.00 |
| 07/04/2024 | 202.00 | 212.60 | 200.00 | 209.10 | 209.10 | 772,402,956.85 | 3,690,354.00 |
| 07/03/2024 | 198.00 | 201.50 | 193.00 | 201.50 | 201.50 | 760,873,743.80 | 3,851,900.00 |
| 07/02/2024 | 195.00 | 196.70 | 186.00 | 196.65 | 196.65 | 698,998,716.40 | 3,610,337.00 |
| 07/01/2024 | 193.00 | 197.00 | 188.00 | 194.00 | 194.00 | 793,476,968.25 | 4,079,533.00 |
| 06/28/2024 | 194.00 | 195.50 | 187.00 | 191.00 | 191.00 | 555,870,184.85 | 2,925,466.00 |
| 06/27/2024 | 197.00 | 205.00 | 181.00 | 192.00 | 192.00 | 1,186,023,123.70 | 6,125,925.00 |
| 06/26/2024 | 188.10 | 198.00 | 182.50 | 196.35 | 196.35 | 875,946,354.45 | 4,589,783.00 |
| 06/25/2024 | 178.75 | 193.10 | 178.75 | 188.00 | 188.00 | 1,266,239,160.95 | 6,694,327.00 |
| 06/24/2024 | 168.75 | 179.75 | 167.00 | 178.75 | 178.75 | 729,396,147.55 | 4,248,615.00 |
| 06/19/2024 | 165.00 | 170.00 | 157.50 | 168.80 | 168.80 | 486,052,188.00 | 2,925,058.00 |
| 06/18/2024 | 165.00 | 167.90 | 160.10 | 164.95 | 164.95 | 308,326,979.90 | 1,886,501.00 |
| 06/14/2024 | 168.70 | 170.00 | 160.25 | 165.00 | 165.00 | 420,862,285.25 | 2,539,155.00 |
| 06/13/2024 | 169.50 | 174.00 | 163.35 | 168.65 | 168.65 | 859,464,698.25 | 5,110,033.00 |
| 06/12/2024 | 160.00 | 164.85 | 158.00 | 164.30 | 164.30 | 763,956,368.20 | 4,690,239.00 |
| 06/11/2024 | 156.95 | 160.00 | 155.70 | 159.00 | 159.00 | 632,984,927.45 | 3,988,361.00 |
| 06/10/2024 | 150.50 | 156.00 | 150.00 | 155.35 | 155.35 | 305,864,980.80 | 1,975,784.00 |
| 06/07/2024 | 145.45 | 151.00 | 144.00 | 150.45 | 150.45 | 450,434,033.75 | 3,042,316.00 |
| 06/06/2024 | 151.50 | 151.90 | 142.50 | 144.80 | 144.80 | 589,826,773.45 | 4,063,783.00 |
| 06/05/2024 | 150.00 | 154.40 | 148.00 | 151.90 | 151.90 | 660,845,903.95 | 4,373,591.00 |
| 06/04/2024 | 161.60 | 164.00 | 154.00 | 154.60 | 154.60 | 424,411,136.50 | 2,699,434.00 |
| 06/03/2024 | 162.80 | 162.80 | 157.70 | 162.15 | 162.15 | 373,518,963.20 | 2,328,182.00 |
| 05/31/2024 | 165.15 | 167.45 | 158.00 | 162.25 | 162.25 | 1,040,573,329.25 | 6,482,888.00 |
| 05/30/2024 | 162.95 | 169.00 | 162.05 | 165.40 | 165.40 | 882,636,710.00 | 5,295,279.00 |
| 05/29/2024 | 164.00 | 164.00 | 158.00 | 161.65 | 161.65 | 474,281,317.40 | 2,955,157.00 |
| 05/28/2024 | 161.00 | 164.00 | 153.75 | 163.00 | 163.00 | 982,597,479.00 | 6,130,827.00 |
| 05/27/2024 | 153.00 | 170.00 | 149.80 | 159.00 | 159.00 | 912,843,569.35 | 5,788,519.00 |
| 05/24/2024 | 141.00 | 149.75 | 140.30 | 149.75 | 149.75 | 802,079,829.60 | 5,445,256.00 |
| 05/23/2024 | 139.00 | 141.90 | 137.65 | 140.25 | 140.25 | 352,986,586.35 | 2,519,832.00 |
| 05/22/2024 | 142.00 | 142.00 | 138.50 | 139.00 | 139.00 | 374,751,448.50 | 2,682,493.00 |
| 05/21/2024 | 137.00 | 139.95 | 137.00 | 138.90 | 138.90 | 726,289,250.30 | 5,250,680.00 |
| 05/20/2024 | 133.00 | 136.40 | 131.20 | 136.20 | 136.20 | 420,086,287.80 | 3,122,670.00 |
| 05/17/2024 | 135.30 | 135.90 | 132.10 | 134.00 | 134.00 | 256,234,845.60 | 1,909,750.00 |
| 05/16/2024 | 135.00 | 137.00 | 131.00 | 135.20 | 135.20 | 382,267,790.40 | 2,824,002.00 |
| 05/15/2024 | 134.00 | 137.75 | 130.00 | 134.85 | 134.85 | 1,140,618,911.15 | 8,468,847.00 |
| 05/14/2024 | 131.50 | 139.50 | 129.00 | 135.85 | 135.85 | 1,982,245,793.05 | 14,574,348.00 |
| 05/13/2024 | 122.00 | 133.95 | 113.00 | 132.00 | 132.00 | 489,975,947.10 | 3,997,803.00 |
| 05/10/2024 | 121.50 | 123.00 | 119.00 | 119.95 | 119.95 | 290,932,161.20 | 2,416,177.00 |
| 05/09/2024 | 119.00 | 121.70 | 116.50 | 121.50 | 121.50 | 622,143,675.90 | 5,216,545.00 |
| 05/08/2024 | 117.00 | 118.40 | 114.70 | 118.30 | 118.30 | 658,024,059.50 | 5,637,731.00 |
| 05/07/2024 | 117.00 | 118.30 | 113.00 | 115.25 | 115.25 | 447,816,812.20 | 3,891,076.00 |
| 05/06/2024 | 116.90 | 117.00 | 109.25 | 115.75 | 115.75 | 338,072,140.45 | 2,934,157.00 |
| 05/03/2024 | 113.00 | 116.15 | 113.00 | 115.80 | 115.80 | 372,586,202.95 | 3,235,237.00 |
| 05/02/2024 | 110.95 | 115.00 | 108.80 | 113.50 | 113.50 | 547,398,578.05 | 4,873,985.00 |
| 04/30/2024 | 112.50 | 113.00 | 110.00 | 110.10 | 110.10 | 292,315,362.70 | 2,615,575.00 |
| 04/29/2024 | 109.75 | 111.45 | 107.50 | 110.00 | 110.00 | 210,509,204.10 | 1,908,588.00 |
| 04/26/2024 | 108.75 | 110.50 | 108.75 | 109.50 | 109.50 | 201,509,165.00 | 1,837,026.00 |
| 04/25/2024 | 105.50 | 110.00 | 103.00 | 108.50 | 108.50 | 152,253,437.50 | 1,436,471.00 |
| 04/24/2024 | 107.00 | 107.50 | 102.85 | 104.00 | 104.00 | 177,897,108.70 | 1,703,126.00 |
| 04/23/2024 | 112.00 | 114.00 | 105.00 | 107.55 | 107.55 | 236,186,561.90 | 2,195,772.00 |
| 04/22/2024 | 109.00 | 111.85 | 107.50 | 111.75 | 111.75 | 298,991,289.20 | 2,699,172.00 |
| 04/19/2024 | 103.00 | 108.80 | 102.80 | 106.85 | 106.85 | 297,236,379.70 | 2,793,402.00 |
| 04/18/2024 | 104.45 | 105.95 | 102.25 | 102.50 | 102.50 | 218,735,385.05 | 2,114,423.00 |
| 04/17/2024 | 107.50 | 108.00 | 101.00 | 103.50 | 103.50 | 180,612,195.75 | 1,720,470.00 |
| 04/16/2024 | 109.95 | 109.95 | 105.05 | 107.90 | 107.90 | 275,315,675.20 | 2,573,098.00 |
| 04/15/2024 | 113.00 | 115.75 | 104.50 | 110.00 | 110.00 | 306,725,864.65 | 2,752,716.00 |
| 04/12/2024 | 119.00 | 119.50 | 114.00 | 115.00 | 115.00 | 209,907,148.85 | 1,812,596.00 |
| 04/11/2024 | 110.90 | 117.25 | 110.60 | 116.50 | 116.50 | 433,062,143.75 | 3,757,518.00 |
| 04/10/2024 | 115.00 | 115.00 | 109.30 | 111.40 | 111.40 | 246,438,348.50 | 2,199,656.00 |
| 04/09/2024 | 108.00 | 116.50 | 107.50 | 115.00 | 115.00 | 662,260,967.05 | 5,996,582.00 |
| 04/08/2024 | 106.50 | 108.00 | 104.00 | 107.90 | 107.90 | 292,858,937.30 | 2,732,516.00 |
| 04/05/2024 | 106.70 | 109.00 | 104.00 | 106.60 | 106.60 | 421,779,562.20 | 3,972,196.00 |
| 04/04/2024 | 102.45 | 108.90 | 102.45 | 106.50 | 106.50 | 571,847,293.00 | 5,345,979.00 |
| 04/03/2024 | 105.00 | 105.50 | 100.00 | 102.00 | 102.00 | 497,000,761.95 | 4,892,222.00 |
| 03/27/2024 | 108.00 | 108.90 | 103.75 | 105.00 | 105.00 | 91,763,613.85 | 862,003.00 |
| 03/26/2024 | 105.50 | 108.00 | 102.55 | 105.90 | 105.90 | 185,929,304.95 | 1,780,771.00 |
| 03/25/2024 | 107.75 | 108.50 | 104.00 | 104.90 | 104.90 | 210,206,896.05 | 1,984,228.00 |
| 03/22/2024 | 108.00 | 110.00 | 105.00 | 107.70 | 107.70 | 269,013,671.85 | 2,507,798.00 |
| 03/21/2024 | 106.00 | 109.40 | 103.00 | 109.25 | 109.25 | 400,843,019.45 | 3,725,626.00 |
| 03/20/2024 | 104.00 | 105.80 | 102.00 | 105.70 | 105.70 | 386,751,226.30 | 3,707,503.00 |
| 03/19/2024 | 100.60 | 106.25 | 100.35 | 103.00 | 103.00 | 352,690,641.90 | 3,395,738.00 |
| 03/18/2024 | 100.00 | 103.60 | 98.00 | 100.30 | 100.30 | 197,691,296.65 | 1,949,452.00 |
| 03/15/2024 | 96.00 | 101.90 | 94.10 | 98.80 | 98.80 | 295,244,762.40 | 2,975,538.00 |
| 03/14/2024 | 100.95 | 101.00 | 95.00 | 97.20 | 97.20 | 198,885,355.40 | 2,046,803.00 |
| 03/13/2024 | 100.00 | 102.30 | 95.00 | 100.95 | 100.95 | 229,150,449.95 | 2,280,793.00 |
| 03/12/2024 | 91.00 | 98.45 | 90.80 | 97.70 | 97.70 | 296,442,477.00 | 3,083,532.00 |
| 03/11/2024 | 94.10 | 95.50 | 90.20 | 91.20 | 91.20 | 160,221,563.60 | 1,756,207.00 |
| 03/08/2024 | 94.00 | 95.90 | 92.20 | 94.45 | 94.45 | 88,850,480.05 | 950,876.00 |
| 03/07/2024 | 98.20 | 101.00 | 89.00 | 94.50 | 94.50 | 190,768,455.50 | 2,008,170.00 |
| 03/06/2024 | 99.00 | 102.00 | 95.50 | 98.90 | 98.90 | 132,571,448.30 | 1,345,125.00 |
| 03/05/2024 | 107.00 | 107.00 | 97.00 | 99.00 | 99.00 | 196,734,793.40 | 1,952,887.00 |
| 03/04/2024 | 109.00 | 111.00 | 102.00 | 106.00 | 106.00 | 247,586,901.05 | 2,327,125.00 |
| 03/01/2024 | 102.50 | 106.00 | 101.00 | 106.00 | 106.00 | 397,198,458.65 | 3,803,066.00 |
| 02/29/2024 | 99.10 | 102.90 | 98.55 | 101.00 | 101.00 | 337,972,417.65 | 3,339,228.00 |
| 02/28/2024 | 102.50 | 104.50 | 95.00 | 99.40 | 99.40 | 276,908,777.30 | 2,781,702.00 |
| 02/27/2024 | 105.20 | 109.20 | 102.00 | 102.50 | 102.50 | 411,205,139.45 | 3,885,088.00 |
| 02/26/2024 | 111.45 | 111.95 | 104.00 | 108.00 | 108.00 | 191,298,570.20 | 1,768,712.00 |
| 02/23/2024 | 110.05 | 111.40 | 105.30 | 109.50 | 109.50 | 240,233,052.55 | 2,221,005.00 |
| 02/22/2024 | 110.05 | 114.00 | 107.00 | 110.00 | 110.00 | 580,601,543.55 | 5,246,159.00 |
| 02/21/2024 | 116.50 | 118.00 | 108.25 | 110.00 | 110.00 | 622,366,587.95 | 5,607,291.00 |
| 02/20/2024 | 117.45 | 118.50 | 113.70 | 117.00 | 117.00 | 383,177,870.50 | 3,293,515.00 |
| 02/19/2024 | 118.05 | 120.00 | 113.00 | 117.25 | 117.25 | 312,025,112.45 | 2,681,983.00 |
| 02/16/2024 | 114.00 | 120.00 | 108.60 | 117.00 | 117.00 | 459,346,042.80 | 4,049,196.00 |
| 02/15/2024 | 117.95 | 121.00 | 110.00 | 113.95 | 113.95 | 657,806,658.45 | 5,635,213.00 |
| 02/14/2024 | 111.50 | 116.50 | 109.00 | 115.30 | 115.30 | 435,376,123.20 | 3,877,204.00 |
| 02/09/2024 | 109.75 | 114.00 | 106.00 | 111.70 | 111.70 | 471,580,981.70 | 4,228,269.00 |
| 02/08/2024 | 114.90 | 114.90 | 100.00 | 105.75 | 105.75 | 541,644,337.50 | 5,011,581.00 |
| 02/07/2024 | 115.00 | 116.00 | 113.00 | 113.20 | 113.20 | 673,620,709.60 | 5,899,461.00 |
| 02/06/2024 | 117.30 | 122.20 | 116.30 | 120.25 | 120.25 | 1,288,365,932.10 | 10,732,111.00 |
| 02/05/2024 | 110.00 | 116.00 | 107.50 | 115.65 | 115.65 | 612,661,617.50 | 5,432,691.00 |
| 02/02/2024 | 106.25 | 114.00 | 105.25 | 109.60 | 109.60 | 810,720,807.60 | 7,383,487.00 |
| 02/01/2024 | 93.00 | 105.50 | 92.00 | 105.15 | 105.15 | 681,541,044.05 | 6,773,245.00 |
| 01/31/2024 | 90.20 | 93.00 | 89.60 | 92.85 | 92.85 | 471,895,545.30 | 5,139,153.00 |
| 01/30/2024 | 90.30 | 90.80 | 88.00 | 90.20 | 90.20 | 286,828,613.45 | 3,189,947.00 |
| 01/29/2024 | 89.10 | 90.60 | 88.50 | 90.00 | 90.00 | 165,812,064.10 | 1,860,106.00 |
| 01/26/2024 | 92.50 | 93.35 | 89.00 | 90.55 | 90.55 | 348,230,493.75 | 3,849,878.00 |
| 01/25/2024 | 91.50 | 95.20 | 91.50 | 92.90 | 92.90 | 428,841,487.25 | 4,580,180.00 |
| 01/24/2024 | 90.60 | 92.50 | 90.50 | 92.30 | 92.30 | 221,788,856.10 | 2,422,214.00 |
| 01/23/2024 | 89.30 | 91.80 | 86.40 | 90.30 | 90.30 | 217,343,495.70 | 2,404,065.00 |
| 01/22/2024 | 88.00 | 91.00 | 87.80 | 89.30 | 89.30 | 332,547,721.80 | 3,714,961.00 |
| 01/19/2024 | 88.00 | 89.30 | 86.50 | 87.85 | 87.85 | 393,999,093.75 | 4,474,746.00 |
| 01/18/2024 | 91.00 | 92.00 | 87.10 | 87.45 | 87.45 | 624,839,718.10 | 6,957,679.00 |
| 01/17/2024 | 88.50 | 91.70 | 88.00 | 90.35 | 90.35 | 320,672,181.50 | 3,534,277.00 |
| 01/16/2024 | 86.40 | 88.70 | 84.80 | 88.50 | 88.50 | 159,381,242.45 | 1,816,555.00 |
| 01/15/2024 | 87.40 | 90.00 | 85.55 | 86.35 | 86.35 | 174,700,280.85 | 2,018,370.00 |
| 01/12/2024 | 89.10 | 91.60 | 86.00 | 87.40 | 87.40 | 207,183,523.75 | 2,357,636.00 |
| 01/11/2024 | 90.50 | 91.80 | 88.80 | 89.15 | 89.15 | 390,202,451.85 | 4,333,779.00 |
| 01/10/2024 | 81.00 | 88.50 | 80.10 | 88.35 | 88.35 | 457,511,694.30 | 5,297,257.00 |
| 01/09/2024 | 83.00 | 84.60 | 80.10 | 80.40 | 80.40 | 192,302,695.25 | 2,348,001.00 |
| 01/08/2024 | 79.50 | 84.50 | 78.60 | 83.05 | 83.05 | 379,575,254.45 | 4,629,162.00 |
| 01/05/2024 | 78.30 | 79.50 | 77.00 | 79.30 | 79.30 | 216,062,050.40 | 2,743,692.00 |
| 01/04/2024 | 75.70 | 78.20 | 73.00 | 77.95 | 77.95 | 237,086,233.15 | 3,065,515.00 |
| 01/03/2024 | 73.80 | 75.80 | 72.50 | 75.65 | 75.65 | 224,461,481.40 | 2,992,655.00 |
| 01/02/2024 | 73.40 | 74.05 | 72.20 | 73.90 | 73.90 | 93,140,177.40 | 1,273,781.00 |
| 12/29/2023 | 73.00 | 73.80 | 70.55 | 73.40 | 73.40 | 148,854,433.00 | 2,040,367.00 |
| 12/28/2023 | 69.10 | 72.95 | 67.00 | 72.40 | 72.40 | 132,847,189.75 | 1,855,573.00 |
| 12/27/2023 | 73.00 | 73.80 | 68.60 | 70.05 | 70.05 | 180,366,207.90 | 2,543,683.00 |
| 12/26/2023 | 72.70 | 74.85 | 70.50 | 72.90 | 72.90 | 224,998,301.65 | 3,075,225.00 |
| 12/22/2023 | 69.00 | 73.50 | 67.00 | 72.70 | 72.70 | 360,329,766.35 | 5,057,578.00 |
| 12/21/2023 | 68.30 | 69.65 | 66.75 | 67.95 | 67.95 | 292,235,362.90 | 4,302,782.00 |
| 12/20/2023 | 68.00 | 68.00 | 66.60 | 66.95 | 66.95 | 158,107,859.35 | 2,355,459.00 |
| 12/19/2023 | 66.00 | 68.00 | 66.00 | 67.10 | 67.10 | 299,990,817.55 | 4,471,339.00 |
| 12/18/2023 | 66.00 | 68.00 | 64.50 | 66.90 | 66.90 | 220,775,550.75 | 3,301,964.00 |
| 12/15/2023 | 70.50 | 70.50 | 66.50 | 67.50 | 67.50 | 363,155,213.15 | 5,348,609.00 |
| 12/14/2023 | 71.00 | 71.50 | 69.00 | 69.95 | 69.95 | 371,614,904.00 | 5,271,528.00 |
| 12/13/2023 | 72.75 | 74.00 | 68.00 | 70.65 | 70.65 | 321,117,419.25 | 4,556,202.00 |
| 12/12/2023 | 70.00 | 72.10 | 67.60 | 70.35 | 70.35 | 506,678,920.45 | 7,295,459.00 |
| 12/11/2023 | 68.50 | 71.00 | 66.00 | 69.40 | 69.40 | 359,646,227.90 | 5,272,103.00 |
| 12/07/2023 | 63.75 | 69.00 | 63.75 | 68.60 | 68.60 | 277,256,738.55 | 4,153,144.00 |
| 12/06/2023 | 66.00 | 66.90 | 63.30 | 63.75 | 63.75 | 205,419,958.20 | 3,179,133.00 |
| 12/05/2023 | 62.00 | 66.00 | 61.70 | 64.65 | 64.65 | 282,119,879.00 | 4,346,593.00 |
| 12/04/2023 | 64.30 | 64.95 | 61.25 | 62.15 | 62.15 | 177,170,806.50 | 2,835,099.00 |
| 12/01/2023 | 63.65 | 64.20 | 61.50 | 64.00 | 64.00 | 215,346,759.85 | 3,421,106.00 |
| 11/30/2023 | 63.00 | 63.60 | 59.00 | 63.00 | 63.00 | 193,791,163.85 | 3,117,827.00 |
| 11/29/2023 | 59.00 | 62.40 | 58.60 | 62.00 | 62.00 | 252,039,777.95 | 4,150,697.00 |
| 11/28/2023 | 61.40 | 62.00 | 56.20 | 58.40 | 58.40 | 270,828,371.40 | 4,672,677.00 |
| 11/27/2023 | 64.00 | 66.00 | 61.00 | 61.45 | 61.45 | 479,156,773.85 | 7,674,511.00 |
| 11/24/2023 | 65.00 | 68.50 | 63.60 | 65.30 | 65.30 | 275,393,248.90 | 4,124,232.00 |
| 11/23/2023 | 63.50 | 65.75 | 61.50 | 65.50 | 65.50 | 112,495,850.40 | 1,763,386.00 |
| 11/22/2023 | 59.50 | 65.50 | 59.50 | 62.95 | 62.95 | 400,103,981.85 | 6,347,778.00 |
| 11/21/2023 | 57.00 | 59.75 | 55.05 | 59.45 | 59.45 | 498,907,608.40 | 8,713,797.00 |
| 11/17/2023 | 49.00 | 49.90 | 48.00 | 49.35 | 49.35 | 99,895,215.45 | 2,037,710.00 |
| 11/16/2023 | 52.00 | 52.00 | 48.00 | 48.95 | 48.95 | 81,816,061.55 | 1,645,298.00 |
| 11/15/2023 | 52.10 | 53.00 | 51.20 | 51.25 | 51.25 | 39,695,126.55 | 766,539.00 |
| 11/14/2023 | 52.50 | 52.85 | 51.30 | 52.35 | 52.35 | 46,988,241.55 | 900,879.00 |
| 11/13/2023 | 52.60 | 53.40 | 49.75 | 52.55 | 52.55 | 122,985,587.90 | 2,370,160.00 |
| 11/10/2023 | 52.00 | 53.50 | 51.00 | 51.90 | 51.90 | 107,471,828.75 | 2,055,440.00 |
| 11/09/2023 | 49.90 | 52.20 | 47.00 | 51.25 | 51.25 | 34,489,273.45 | 682,264.00 |
| 11/08/2023 | 50.70 | 51.90 | 47.40 | 49.35 | 49.35 | 42,663,647.15 | 851,970.00 |
| 11/07/2023 | 51.90 | 51.90 | 50.50 | 50.90 | 50.90 | 36,078,623.10 | 708,035.00 |
| 11/03/2023 | 53.60 | 53.60 | 50.00 | 51.85 | 51.85 | 91,199,452.30 | 1,764,963.00 |
| 11/02/2023 | 49.35 | 52.80 | 49.35 | 52.80 | 52.80 | 75,308,473.80 | 1,459,436.00 |
| 11/01/2023 | 46.50 | 49.45 | 46.50 | 49.30 | 49.30 | 99,473,844.90 | 2,040,839.00 |
| 10/31/2023 | 44.70 | 47.90 | 44.70 | 46.40 | 46.40 | 114,904,236.00 | 2,459,955.00 |
| 10/30/2023 | 48.60 | 49.40 | 45.00 | 46.50 | 46.50 | 96,562,159.65 | 2,065,528.00 |
| 10/27/2023 | 51.00 | 51.30 | 48.50 | 48.50 | 48.50 | 79,123,933.95 | 1,590,564.00 |
| 10/26/2023 | 51.60 | 53.00 | 50.40 | 51.00 | 51.00 | 100,354,242.50 | 1,962,228.00 |
| 10/25/2023 | 49.50 | 52.40 | 47.00 | 51.60 | 51.60 | 99,444,856.70 | 1,975,286.00 |
| 10/24/2023 | 52.80 | 54.50 | 48.40 | 49.50 | 49.50 | 203,006,790.75 | 4,000,406.00 |
| 10/23/2023 | 53.00 | 54.80 | 52.00 | 52.70 | 52.70 | 180,407,453.30 | 3,385,580.00 |
| 10/20/2023 | 56.10 | 57.45 | 54.00 | 56.65 | 56.65 | 413,148,623.30 | 7,371,186.00 |
| 10/19/2023 | 57.00 | 57.00 | 52.20 | 54.05 | 54.05 | 302,317,636.60 | 5,620,784.00 |
| 10/18/2023 | 58.40 | 59.00 | 54.50 | 56.05 | 56.05 | 307,900,853.55 | 5,474,369.00 |
| 10/17/2023 | 56.80 | 59.25 | 56.75 | 58.35 | 58.35 | 339,536,051.70 | 5,802,638.00 |
| 10/12/2023 | 56.00 | 58.05 | 55.00 | 56.40 | 56.40 | 524,933,172.05 | 9,287,726.00 |
| 10/11/2023 | 54.50 | 57.30 | 50.00 | 56.20 | 56.20 | 265,239,890.60 | 4,807,540.00 |
| 10/10/2023 | 48.80 | 53.60 | 48.80 | 53.25 | 53.25 | 290,684,378.65 | 5,582,007.00 |
| 10/09/2023 | 46.10 | 48.40 | 46.10 | 48.30 | 48.30 | 172,703,075.55 | 3,591,781.00 |
| 10/06/2023 | 44.35 | 46.50 | 43.90 | 46.00 | 46.00 | 196,324,096.10 | 4,293,737.00 |
| 10/05/2023 | 44.00 | 44.90 | 43.05 | 43.85 | 43.85 | 169,659,512.60 | 3,854,899.00 |
| 10/04/2023 | 42.00 | 44.20 | 40.45 | 42.95 | 42.95 | 310,655,808.95 | 7,285,022.00 |
| 10/03/2023 | 42.50 | 42.95 | 40.90 | 41.65 | 41.65 | 166,645,418.00 | 3,968,356.00 |
| 10/02/2023 | 42.50 | 43.90 | 42.05 | 43.00 | 43.00 | 114,365,454.40 | 2,665,262.00 |
| 09/29/2023 | 43.70 | 43.90 | 41.45 | 42.75 | 42.75 | 155,386,444.10 | 3,684,329.00 |
| 09/28/2023 | 43.00 | 43.55 | 42.55 | 43.40 | 43.40 | 262,710,528.75 | 6,070,075.00 |
| 09/27/2023 | 42.10 | 43.25 | 41.30 | 42.30 | 42.30 | 152,902,836.75 | 3,577,485.00 |
| 09/26/2023 | 43.00 | 43.95 | 41.70 | 42.00 | 42.00 | 126,318,443.60 | 2,953,965.00 |
| 09/25/2023 | 44.50 | 44.60 | 42.25 | 43.05 | 43.05 | 163,013,378.95 | 3,799,743.00 |
| 09/22/2023 | 43.00 | 44.00 | 43.00 | 43.75 | 43.75 | 242,138,892.30 | 5,577,682.00 |
| 09/21/2023 | 45.00 | 45.00 | 42.20 | 43.05 | 43.05 | 169,512,542.30 | 3,920,516.00 |
| 09/20/2023 | 47.60 | 47.60 | 44.80 | 45.20 | 45.20 | 125,156,304.10 | 2,727,748.00 |
| 09/19/2023 | 48.00 | 49.40 | 46.60 | 47.40 | 47.40 | 139,811,260.70 | 2,928,021.00 |
| 09/18/2023 | 48.00 | 48.70 | 47.25 | 48.65 | 48.65 | 144,086,560.20 | 2,999,462.00 |
| 09/15/2023 | 48.65 | 48.65 | 47.35 | 47.95 | 47.95 | 70,714,690.25 | 1,480,161.00 |
| 09/14/2023 | 48.60 | 48.90 | 47.55 | 48.15 | 48.15 | 141,797,562.15 | 2,945,832.00 |
| 09/13/2023 | 46.70 | 48.00 | 46.00 | 47.85 | 47.85 | 164,869,735.60 | 3,475,496.00 |
| 09/12/2023 | 45.20 | 46.75 | 44.45 | 45.90 | 45.90 | 187,724,641.25 | 4,081,756.00 |
| 09/11/2023 | 46.25 | 46.50 | 44.00 | 44.85 | 44.85 | 147,789,903.70 | 3,312,330.00 |
| 09/08/2023 | 47.40 | 48.90 | 45.00 | 46.10 | 46.10 | 98,273,572.25 | 2,105,525.00 |
| 09/07/2023 | 50.10 | 50.90 | 46.50 | 47.05 | 47.05 | 123,553,656.20 | 2,521,922.00 |
| 09/06/2023 | 52.00 | 53.15 | 48.50 | 50.15 | 50.15 | 129,442,698.25 | 2,532,833.00 |
| 09/05/2023 | 53.90 | 54.30 | 50.50 | 51.50 | 51.50 | 177,276,423.80 | 3,429,497.00 |
| 09/04/2023 | 52.40 | 53.90 | 51.75 | 53.85 | 53.85 | 82,659,531.80 | 1,569,120.00 |
| 09/01/2023 | 52.50 | 53.15 | 49.50 | 52.35 | 52.35 | 157,843,387.15 | 2,999,694.00 |
| 08/31/2023 | 55.60 | 55.60 | 52.15 | 52.40 | 52.40 | 180,783,176.40 | 3,409,077.00 |
| 08/30/2023 | 55.10 | 55.20 | 53.50 | 54.80 | 54.80 | 133,619,630.15 | 2,462,313.00 |
| 08/29/2023 | 53.20 | 55.50 | 53.00 | 54.95 | 54.95 | 203,287,480.55 | 3,714,949.00 |
| 08/28/2023 | 50.00 | 53.35 | 49.00 | 53.20 | 53.20 | 254,739,095.35 | 4,906,860.00 |
| 08/25/2023 | 48.75 | 49.90 | 48.40 | 49.65 | 49.65 | 153,510,121.55 | 3,128,333.00 |
| 08/24/2023 | 49.30 | 49.40 | 48.40 | 48.85 | 48.85 | 189,502,111.80 | 3,872,043.00 |
| 08/23/2023 | 49.30 | 49.85 | 48.55 | 49.40 | 49.40 | 155,365,687.95 | 3,142,795.00 |
| 08/22/2023 | 49.40 | 50.50 | 48.10 | 49.15 | 49.15 | 215,880,590.90 | 4,362,478.00 |
| 08/18/2023 | 49.00 | 49.90 | 47.00 | 49.50 | 49.50 | 219,099,218.60 | 4,461,310.00 |
| 08/17/2023 | 48.00 | 50.35 | 47.50 | 50.15 | 50.15 | 364,673,554.95 | 7,518,148.00 |
| 08/16/2023 | 43.90 | 47.45 | 43.60 | 47.10 | 47.10 | 468,269,545.20 | 10,117,931.00 |
| 08/15/2023 | 42.05 | 43.65 | 42.00 | 43.45 | 43.45 | 219,615,292.75 | 5,094,118.00 |
| 08/14/2023 | 39.95 | 44.00 | 38.00 | 42.05 | 42.05 | 180,689,947.80 | 4,335,152.00 |
| 08/11/2023 | 40.00 | 40.30 | 38.40 | 40.00 | 40.00 | 220,183,879.15 | 5,592,216.00 |
| 08/10/2023 | 39.00 | 39.85 | 38.25 | 39.55 | 39.55 | 81,222,760.50 | 2,058,789.00 |
| 08/09/2023 | 39.90 | 40.75 | 38.50 | 38.95 | 38.95 | 312,807,534.25 | 8,041,738.00 |
| 08/08/2023 | 40.00 | 41.30 | 39.60 | 39.80 | 39.80 | 200,638,132.05 | 4,977,671.00 |
| 08/07/2023 | 41.45 | 41.45 | 38.80 | 39.65 | 39.65 | 350,402,929.20 | 8,809,031.00 |
| 08/04/2023 | 42.55 | 43.00 | 40.75 | 41.15 | 41.15 | 164,343,476.50 | 3,956,852.00 |
| 08/03/2023 | 43.00 | 43.30 | 42.00 | 42.20 | 42.20 | 97,050,643.00 | 2,269,584.00 |
| 08/02/2023 | 44.40 | 44.40 | 42.15 | 43.00 | 43.00 | 109,752,660.95 | 2,543,912.00 |
| 08/01/2023 | 45.25 | 46.00 | 44.30 | 44.45 | 44.45 | 124,437,004.80 | 2,771,718.00 |
| 07/31/2023 | 46.00 | 46.30 | 45.55 | 45.75 | 45.75 | 82,788,575.05 | 1,807,528.00 |
| 07/28/2023 | 45.15 | 46.20 | 45.15 | 46.15 | 46.15 | 90,662,555.75 | 1,974,721.00 |
| 07/27/2023 | 45.50 | 45.60 | 44.00 | 45.05 | 45.05 | 108,136,008.95 | 2,396,262.00 |
| 07/26/2023 | 45.90 | 45.90 | 44.80 | 45.60 | 45.60 | 47,006,869.45 | 1,034,157.00 |
| 07/25/2023 | 45.10 | 45.70 | 44.55 | 45.55 | 45.55 | 81,578,922.35 | 1,811,503.00 |
| 07/24/2023 | 45.90 | 46.40 | 45.00 | 45.15 | 45.15 | 111,837,888.55 | 2,437,241.00 |
| 07/21/2023 | 45.00 | 46.60 | 44.00 | 45.90 | 45.90 | 184,457,696.05 | 4,043,921.00 |
| 07/20/2023 | 45.50 | 45.95 | 44.85 | 44.95 | 44.95 | 50,645,733.80 | 1,120,640.00 |
| 07/19/2023 | 45.00 | 46.50 | 44.50 | 45.05 | 45.05 | 58,816,036.10 | 1,308,784.00 |
| 07/18/2023 | 46.65 | 47.25 | 45.05 | 45.40 | 45.40 | 165,928,239.80 | 3,586,793.00 |
| 07/17/2023 | 43.50 | 46.75 | 43.20 | 46.65 | 46.65 | 241,357,116.50 | 5,349,046.00 |
| 07/14/2023 | 43.00 | 43.30 | 41.75 | 42.75 | 42.75 | 128,245,382.30 | 3,017,480.00 |
| 07/13/2023 | 40.45 | 43.20 | 40.20 | 42.90 | 42.90 | 337,716,644.50 | 48.00 |
| 07/12/2023 | 38.05 | 40.40 | 38.05 | 39.90 | 39.90 | 306,290,211.10 | 7,735,856.00 |
| 07/11/2023 | 38.30 | 38.70 | 37.60 | 37.90 | 37.90 | 116,842,321.20 | 3,075,805.00 |
| 07/10/2023 | 38.80 | 39.30 | 38.00 | 38.60 | 38.60 | 110,385,424.75 | 2,045,667.00 |
| 07/07/2023 | 37.10 | 38.70 | 37.10 | 38.35 | 38.35 | 208,088,104.15 | 5,469,228.00 |
| 07/06/2023 | 37.50 | 37.50 | 36.45 | 37.05 | 37.05 | 115,236,525.15 | 3,115,302.00 |
| 07/05/2023 | 36.25 | 37.45 | 35.50 | 37.40 | 37.40 | 152,509,327.40 | 4,166,455.00 |
| 07/04/2023 | 34.90 | 36.80 | 34.75 | 36.25 | 36.25 | 130,824,251.15 | 3,654,053.00 |
| 07/03/2023 | 34.00 | 34.90 | 33.80 | 34.80 | 34.80 | 97,679,837.65 | 2,825,661.00 |
| 06/30/2023 | 33.65 | 34.00 | 33.10 | 33.85 | 33.85 | 57,672,925.40 | 1,708,211.00 |
| 06/29/2023 | 33.30 | 33.80 | 33.05 | 33.55 | 33.55 | 28,706,600.15 | 858,963.00 |
| 06/28/2023 | 33.65 | 34.20 | 32.95 | 33.30 | 33.30 | 99,916,672.60 | 2,989,894.00 |
| 06/27/2023 | 35.25 | 35.40 | 33.00 | 33.65 | 33.65 | 95,382,442.95 | 2,797,886.00 |
| 06/26/2023 | 35.00 | 35.40 | 34.60 | 35.25 | 35.25 | 259,721,414.85 | 7,409,319.00 |
| 06/23/2023 | 34.10 | 34.40 | 33.90 | 34.20 | 34.20 | 113,683,299.00 | 3,325,750.00 |
| 06/22/2023 | 34.05 | 34.55 | 33.60 | 34.15 | 34.15 | 165,108,999.15 | 4,837,060.00 |
| 06/21/2023 | 33.50 | 34.35 | 33.50 | 34.05 | 34.05 | 220,131,589.25 | 6,489,338.00 |
| 06/16/2023 | 33.05 | 33.75 | 33.00 | 33.65 | 33.65 | 240,313,709.50 | 7,195,893.00 |
| 06/15/2023 | 32.60 | 33.30 | 32.40 | 33.20 | 33.20 | 123,915,047.75 | 3,757,458.00 |
| 06/14/2023 | 32.40 | 32.55 | 31.30 | 32.40 | 32.40 | 51,556,963.80 | 1,593,792.00 |
| 06/13/2023 | 32.30 | 32.75 | 31.85 | 32.25 | 32.25 | 84,134,430.60 | 2,603,079.00 |
| 06/12/2023 | 32.45 | 32.45 | 31.60 | 32.05 | 32.05 | 51,724,222.05 | 1,621,246.00 |
| 06/09/2023 | 32.30 | 32.50 | 31.80 | 32.10 | 32.10 | 92,531,467.70 | 2,876,102.00 |
| 06/08/2023 | 32.05 | 32.45 | 31.55 | 32.20 | 32.20 | 84,483,426.30 | 2,640,395.00 |
| 06/07/2023 | 32.25 | 32.50 | 31.80 | 32.05 | 32.05 | 60,422,874.75 | 1,880,690.00 |
| 06/06/2023 | 31.40 | 32.30 | 30.90 | 32.25 | 32.25 | 119,573,375.25 | 3,754,967.00 |
| 06/05/2023 | 31.30 | 31.50 | 30.75 | 31.25 | 31.25 | 86,775,127.80 | 2,793,865.00 |
| 06/02/2023 | 31.20 | 31.70 | 30.70 | 30.80 | 30.80 | 52,424,872.40 | 1,676,637.00 |
| 06/01/2023 | 30.65 | 31.35 | 30.30 | 31.25 | 31.25 | 39,499,660.85 | 1,273,830.00 |
| 05/31/2023 | 30.30 | 30.50 | 29.90 | 30.30 | 30.30 | 23,123,393.80 | 765,777.00 |
| 05/30/2023 | 30.50 | 30.80 | 30.10 | 30.20 | 30.20 | 27,096,897.45 | 892,403.00 |
| 05/29/2023 | 30.95 | 30.95 | 30.35 | 30.80 | 30.80 | 15,560,414.85 | 507,092.00 |
| 05/24/2023 | 31.05 | 31.05 | 30.40 | 30.70 | 30.70 | 38,919,674.10 | 1,268,281.00 |
| 05/23/2023 | 30.90 | 31.30 | 30.55 | 31.00 | 31.00 | 95,294,731.65 | 3,071,857.00 |
| 05/22/2023 | 31.85 | 31.90 | 30.45 | 30.55 | 30.55 | 81,048,249.75 | 2,626,624.00 |
| 05/19/2023 | 31.70 | 31.95 | 31.35 | 31.55 | 31.55 | 104,110,433.15 | 3,305,850.00 |
| 05/18/2023 | 31.95 | 32.10 | 31.50 | 31.70 | 31.70 | 190,169,690.95 | 5,971,653.00 |
| 05/17/2023 | 29.80 | 31.30 | 29.40 | 31.20 | 31.20 | 133,506,528.40 | 4,343,923.00 |
| 05/16/2023 | 29.35 | 29.80 | 28.85 | 29.60 | 29.60 | 101,569,644.15 | 3,472,628.00 |