Cotizacion histórica de DICP
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 08/14/2025 | 36,400.00 | 36,895.00 | 35,200.00 | 35,575.00 | 35,575.00 | 374,449,106.25 | 1,053,022.00 |
| 08/13/2025 | 36,380.00 | 36,380.00 | 35,800.00 | 36,200.00 | 36,200.00 | 678,823,467.95 | 1,875,970.00 |
| 08/12/2025 | 36,205.00 | 36,745.00 | 36,055.00 | 36,200.00 | 36,200.00 | 275,626,179.45 | 760,303.00 |
| 08/11/2025 | 36,800.00 | 36,800.00 | 36,010.00 | 36,100.00 | 36,100.00 | 440,315,570.00 | 1,215,429.00 |
| 08/08/2025 | 36,585.00 | 36,895.00 | 36,275.00 | 36,395.00 | 36,395.00 | 102,513,945.95 | 281,225.00 |
| 08/07/2025 | 36,700.00 | 37,590.00 | 36,255.00 | 36,585.00 | 36,585.00 | 309,502,472.25 | 843,113.00 |
| 08/06/2025 | 37,005.00 | 37,395.00 | 36,700.00 | 36,700.00 | 36,700.00 | 6,645,491,178.10 | 18,015,080.00 |
| 08/05/2025 | 36,700.00 | 37,005.00 | 36,455.00 | 36,990.00 | 36,990.00 | 1,326,908,128.10 | 3,610,651.00 |
| 08/04/2025 | 36,790.00 | 37,150.00 | 36,505.00 | 36,780.00 | 36,780.00 | 2,240,139,367.65 | 6,095,115.00 |
| 08/01/2025 | 37,600.00 | 37,600.00 | 36,590.00 | 36,790.00 | 36,790.00 | 1,583,351,597.65 | 4,293,147.00 |
| 07/31/2025 | 36,430.00 | 37,400.00 | 36,065.00 | 37,045.00 | 37,045.00 | 3,350,143,942.50 | 9,138,706.00 |
| 07/30/2025 | 35,820.00 | 36,480.00 | 35,675.00 | 36,250.00 | 36,250.00 | 1,061,001,856.90 | 2,926,735.00 |
| 07/29/2025 | 35,805.00 | 36,795.00 | 35,755.00 | 36,000.00 | 36,000.00 | 274,324,660.10 | 760,456.00 |
| 07/28/2025 | 36,405.00 | 36,895.00 | 35,740.00 | 35,905.00 | 35,905.00 | 588,153,575.25 | 1,631,398.00 |
| 07/25/2025 | 36,075.00 | 36,995.00 | 36,075.00 | 36,400.00 | 36,400.00 | 666,507,687.80 | 1,817,042.00 |
| 07/24/2025 | 36,450.00 | 36,790.00 | 35,965.00 | 36,260.00 | 36,260.00 | 3,068,289,204.50 | 8,403,872.00 |
| 07/23/2025 | 35,000.00 | 36,395.00 | 35,000.00 | 36,395.00 | 36,395.00 | 2,133,056,647.40 | 5,927,342.00 |
| 07/22/2025 | 35,600.00 | 36,200.00 | 34,405.00 | 35,400.00 | 35,400.00 | 1,231,694,396.00 | 3,493,889.00 |
| 07/21/2025 | 36,125.00 | 36,125.00 | 35,250.00 | 35,515.00 | 35,515.00 | 401,331,081.50 | 1,125,005.00 |
| 07/18/2025 | 36,015.00 | 36,345.00 | 35,215.00 | 36,125.00 | 36,125.00 | 304,224,630.35 | 840,897.00 |
| 07/17/2025 | 36,790.00 | 36,840.00 | 36,100.00 | 36,200.00 | 36,200.00 | 1,232,677,820.10 | 3,402,425.00 |
| 07/16/2025 | 36,785.00 | 36,950.00 | 36,210.00 | 36,385.00 | 36,385.00 | 1,112,564,066.75 | 3,058,989.00 |
| 07/15/2025 | 37,800.00 | 37,800.00 | 36,700.00 | 36,780.00 | 36,780.00 | 2,021,186,153.10 | 5,398,599.00 |
| 07/14/2025 | 37,580.00 | 37,890.00 | 37,300.00 | 37,500.00 | 37,500.00 | 7,348,638,502.05 | 19,588,241.00 |
| 07/11/2025 | 37,250.00 | 37,620.00 | 37,250.00 | 37,410.00 | 37,410.00 | 1,338,357,499.65 | 3,576,933.00 |
| 07/10/2025 | 37,340.00 | 37,615.00 | 37,305.00 | 37,350.00 | 37,350.00 | 1,418,970,570.75 | 3,795,637.00 |
| 07/08/2025 | 37,085.00 | 37,660.00 | 37,085.00 | 37,350.00 | 37,350.00 | 3,716,236,143.00 | 9,904,609.00 |
| 07/07/2025 | 37,300.00 | 37,730.00 | 37,050.00 | 37,300.00 | 37,300.00 | 306,975,054.75 | 822,592.00 |
| 07/04/2025 | 37,300.00 | 37,740.00 | 37,200.00 | 37,300.00 | 37,300.00 | 2,934,171,201.70 | 7,847,181.00 |
| 07/03/2025 | 37,700.00 | 37,700.00 | 37,110.00 | 37,325.00 | 37,325.00 | 2,707,480,407.30 | 7,258,055.00 |
| 07/02/2025 | 37,545.00 | 37,550.00 | 36,950.00 | 37,250.00 | 37,250.00 | 860,858,196.75 | 2,320,241.00 |
| 07/01/2025 | 37,700.00 | 37,700.00 | 37,000.00 | 37,075.00 | 37,075.00 | 3,565,036,005.10 | 9,606,015.00 |
| 06/30/2025 | 38,295.00 | 38,295.00 | 37,060.00 | 37,150.00 | 37,150.00 | 785,641,525.00 | 2,112,305.00 |
| 06/27/2025 | 38,100.00 | 38,100.00 | 37,000.00 | 37,225.00 | 37,225.00 | 630,558,854.75 | 1,692,189.00 |
| 06/26/2025 | 41,530.00 | 41,530.00 | 40,800.00 | 40,995.00 | 40,995.00 | 273,163,607.95 | 664,720.00 |
| 06/25/2025 | 41,790.00 | 41,790.00 | 41,150.00 | 41,240.00 | 41,240.00 | 1,806,952,011.70 | 4,381,277.00 |
| 06/24/2025 | 41,180.00 | 41,670.00 | 41,105.00 | 41,375.00 | 41,375.00 | 1,758,847,394.95 | 4,255,655.00 |
| 06/23/2025 | 41,350.00 | 41,750.00 | 41,110.00 | 41,220.00 | 41,220.00 | 2,392,421,856.40 | 5,799,469.00 |
| 06/19/2025 | 41,130.00 | 41,415.00 | 41,130.00 | 41,350.00 | 41,350.00 | 2,383,892,417.95 | 5,769,185.00 |
| 06/18/2025 | 42,030.00 | 42,030.00 | 41,120.00 | 41,200.00 | 41,200.00 | 758,263,231.00 | 1,835,054.00 |
| 06/17/2025 | 41,300.00 | 42,395.00 | 41,255.00 | 41,500.00 | 41,500.00 | 867,671,844.50 | 2,083,445.00 |
| 06/13/2025 | 41,490.00 | 41,980.00 | 41,200.00 | 41,705.00 | 41,705.00 | 731,642,903.20 | 1,755,488.00 |
| 06/12/2025 | 41,350.00 | 41,500.00 | 41,265.00 | 41,500.00 | 41,500.00 | 1,185,538,632.55 | 2,866,619.00 |
| 06/11/2025 | 41,320.00 | 41,800.00 | 41,110.00 | 41,350.00 | 41,350.00 | 2,433,979,615.60 | 5,878,885.00 |
| 06/10/2025 | 41,100.00 | 41,235.00 | 41,050.00 | 41,210.00 | 41,210.00 | 1,828,353,041.70 | 4,438,413.00 |
| 06/09/2025 | 41,105.00 | 41,150.00 | 41,020.00 | 41,140.00 | 41,140.00 | 246,456,142.95 | 599,371.00 |
| 06/06/2025 | 41,400.00 | 41,400.00 | 41,000.00 | 41,120.00 | 41,120.00 | 934,947,637.15 | 2,273,698.00 |
| 06/05/2025 | 41,600.00 | 42,990.00 | 41,100.00 | 41,175.00 | 41,175.00 | 1,051,375,694.20 | 2,544,742.00 |
| 06/04/2025 | 41,200.00 | 41,675.00 | 41,100.00 | 41,220.00 | 41,220.00 | 408,458,765.65 | 990,401.00 |
| 06/03/2025 | 41,100.00 | 41,735.00 | 41,100.00 | 41,250.00 | 41,250.00 | 357,054,650.05 | 865,647.00 |
| 06/02/2025 | 41,205.00 | 41,635.00 | 41,205.00 | 41,300.00 | 41,300.00 | 158,797,411.55 | 384,466.00 |
| 05/30/2025 | 41,005.00 | 41,700.00 | 41,005.00 | 41,290.00 | 41,290.00 | 205,897,281.90 | 498,526.00 |
| 05/29/2025 | 41,500.00 | 41,705.00 | 40,950.00 | 41,095.00 | 41,095.00 | 788,608,067.50 | 1,918,832.00 |
| 05/28/2025 | 40,650.00 | 41,200.00 | 40,650.00 | 41,195.00 | 41,195.00 | 1,148,927,136.20 | 2,796,726.00 |
| 05/27/2025 | 40,470.00 | 41,045.00 | 40,445.00 | 40,900.00 | 40,900.00 | 947,076,451.15 | 2,320,189.00 |
| 05/26/2025 | 40,500.00 | 40,975.00 | 40,500.00 | 40,680.00 | 40,680.00 | 594,822,342.55 | 1,462,622.00 |
| 05/23/2025 | 40,750.00 | 40,870.00 | 40,455.00 | 40,680.00 | 40,680.00 | 3,396,678,755.70 | 8,332,393.00 |
| 05/22/2025 | 40,300.00 | 40,755.00 | 40,300.00 | 40,605.00 | 40,605.00 | 3,128,298,518.90 | 7,702,653.00 |
| 05/21/2025 | 40,400.00 | 40,695.00 | 40,205.00 | 40,460.00 | 40,460.00 | 1,190,920,960.50 | 2,943,624.00 |
| 05/20/2025 | 40,200.00 | 40,360.00 | 40,000.00 | 40,310.00 | 40,310.00 | 688,583,563.85 | 1,708,509.00 |
| 05/19/2025 | 40,295.00 | 40,495.00 | 40,040.00 | 40,225.00 | 40,225.00 | 1,715,120,667.40 | 4,266,607.00 |
| 05/16/2025 | 40,695.00 | 40,695.00 | 40,050.00 | 40,290.00 | 40,290.00 | 200,608,765.95 | 496,177.00 |
| 05/15/2025 | 40,420.00 | 40,700.00 | 40,115.00 | 40,500.00 | 40,500.00 | 3,073,753,740.75 | 7,618,919.00 |
| 05/14/2025 | 40,400.00 | 40,490.00 | 39,910.00 | 40,320.00 | 40,320.00 | 1,003,210,646.10 | 2,498,530.00 |
| 05/13/2025 | 39,600.00 | 40,390.00 | 39,600.00 | 40,190.00 | 40,190.00 | 902,869,565.20 | 2,248,965.00 |
| 05/12/2025 | 39,800.00 | 40,495.00 | 39,110.00 | 39,790.00 | 39,790.00 | 2,053,340,222.40 | 5,156,861.00 |
| 05/09/2025 | 39,300.00 | 40,640.00 | 38,810.00 | 39,850.00 | 39,850.00 | 9,359,317,012.85 | 23,475,615.00 |
| 05/08/2025 | 38,945.00 | 40,195.00 | 38,755.00 | 39,695.00 | 39,695.00 | 2,854,153,171.10 | 7,271,447.00 |
| 05/07/2025 | 38,800.00 | 39,100.00 | 38,755.00 | 38,945.00 | 38,945.00 | 1,320,214,859.10 | 3,393,837.00 |
| 05/06/2025 | 38,835.00 | 38,970.00 | 38,160.00 | 38,800.00 | 38,800.00 | 3,221,492,926.90 | 8,307,386.00 |
| 05/05/2025 | 38,950.00 | 38,950.00 | 37,605.00 | 38,835.00 | 38,835.00 | 788,332,165.25 | 2,038,529.00 |
| 04/30/2025 | 39,000.00 | 39,150.00 | 38,100.00 | 38,950.00 | 38,950.00 | 3,274,125,224.10 | 8,418,430.00 |
| 04/29/2025 | 39,145.00 | 39,470.00 | 38,150.00 | 38,890.00 | 38,890.00 | 6,457,686,581.20 | 16,684,610.00 |
| 04/28/2025 | 39,100.00 | 39,480.00 | 38,210.00 | 39,145.00 | 39,145.00 | 5,615,137,229.30 | 14,347,398.00 |
| 04/25/2025 | 39,100.00 | 39,395.00 | 39,100.00 | 39,290.00 | 39,290.00 | 665,716,780.90 | 1,693,636.00 |
| 04/24/2025 | 39,210.00 | 39,550.00 | 38,945.00 | 39,190.00 | 39,190.00 | 386,225,815.90 | 984,923.00 |
| 04/23/2025 | 38,600.00 | 39,685.00 | 38,600.00 | 39,200.00 | 39,200.00 | 1,281,797,124.15 | 3,276,517.00 |
| 04/22/2025 | 39,200.00 | 39,490.00 | 38,560.00 | 39,100.00 | 39,100.00 | 2,676,387,261.50 | 42,243.00 |
| 04/21/2025 | 40,100.00 | 41,500.00 | 38,805.00 | 39,240.00 | 39,240.00 | 2,770,790,947.85 | 7,045,627.00 |
| 04/16/2025 | 40,195.00 | 40,400.00 | 38,700.00 | 40,100.00 | 40,100.00 | 4,374,785,173.40 | 10,982,071.00 |
| 04/15/2025 | 38,695.00 | 38,900.00 | 37,510.00 | 38,790.00 | 38,790.00 | 2,652,738,135.35 | 6,863,753.00 |
| 04/14/2025 | 37,040.00 | 38,995.00 | 37,040.00 | 38,350.00 | 38,350.00 | 2,279,770,133.00 | 5,955,473.00 |
| 04/11/2025 | 36,105.00 | 37,745.00 | 35,000.00 | 36,810.00 | 36,810.00 | 3,782,856,829.35 | 10,271,003.00 |
| 04/10/2025 | 36,505.00 | 37,395.00 | 36,300.00 | 36,670.00 | 36,670.00 | 473,238,915.40 | 1,295,689.00 |
| 04/09/2025 | 36,100.00 | 36,990.00 | 36,005.00 | 36,745.00 | 36,745.00 | 419,076,125.55 | 1,156,975.00 |
| 04/08/2025 | 36,610.00 | 37,380.00 | 36,000.00 | 36,100.00 | 36,100.00 | 222,586,121.60 | 613,046.00 |
| 04/07/2025 | 37,000.00 | 37,380.00 | 36,605.00 | 36,700.00 | 36,700.00 | 498,513,512.00 | 1,343,913.00 |
| 04/04/2025 | 37,780.00 | 38,245.00 | 37,325.00 | 37,375.00 | 37,375.00 | 331,491,688.00 | 885,792.00 |
| 04/03/2025 | 37,340.00 | 37,900.00 | 37,060.00 | 37,790.00 | 37,790.00 | 2,118,871,721.60 | 5,654,470.00 |
| 04/01/2025 | 36,850.00 | 37,495.00 | 36,850.00 | 37,495.00 | 37,495.00 | 2,004,375,234.85 | 5,370,083.00 |
| 03/31/2025 | 36,830.00 | 37,140.00 | 36,210.00 | 37,000.00 | 37,000.00 | 592,760,878.20 | 1,602,726.00 |
| 03/28/2025 | 36,755.00 | 36,990.00 | 36,150.00 | 36,830.00 | 36,830.00 | 951,538,412.95 | 2,599,078.00 |
| 03/27/2025 | 36,950.00 | 37,095.00 | 36,500.00 | 36,750.00 | 36,750.00 | 382,372,624.20 | 1,039,085.00 |
| 03/26/2025 | 36,800.00 | 37,775.00 | 36,620.00 | 36,920.00 | 36,920.00 | 1,163,692,167.25 | 3,146,713.00 |
| 03/25/2025 | 37,100.00 | 37,650.00 | 36,550.00 | 36,760.00 | 36,760.00 | 443,251,794.15 | 1,202,558.00 |
| 03/21/2025 | 36,980.00 | 37,100.00 | 36,600.00 | 37,000.00 | 37,000.00 | 829,463,845.15 | 2,242,013.00 |
| 03/20/2025 | 36,885.00 | 37,600.00 | 36,425.00 | 36,980.00 | 36,980.00 | 775,180,888.60 | 2,095,526.00 |
| 03/19/2025 | 36,450.00 | 37,080.00 | 36,100.00 | 36,700.00 | 36,700.00 | 1,409,105,904.60 | 3,865,262.00 |
| 03/18/2025 | 36,885.00 | 37,800.00 | 36,440.00 | 36,510.00 | 36,510.00 | 348,699,204.45 | 949,323.00 |
| 03/17/2025 | 36,970.00 | 37,050.00 | 36,050.00 | 36,885.00 | 36,885.00 | 874,595,281.55 | 2,381,484.00 |
| 03/14/2025 | 37,090.00 | 37,120.00 | 36,000.00 | 36,970.00 | 36,970.00 | 4,716,957,569.40 | 12,810,152.00 |
| 03/13/2025 | 37,330.00 | 37,645.00 | 36,340.00 | 37,095.00 | 37,095.00 | 875,579,008.25 | 2,350,548.00 |
| 03/12/2025 | 37,440.00 | 37,450.00 | 37,175.00 | 37,400.00 | 37,400.00 | 295,788,131.65 | 792,001.00 |
| 03/11/2025 | 37,500.00 | 37,965.00 | 37,150.00 | 37,450.00 | 37,450.00 | 381,570,617.50 | 1,019,463.00 |
| 03/10/2025 | 38,000.00 | 38,095.00 | 37,500.00 | 37,610.00 | 37,610.00 | 2,857,842,631.05 | 7,583,345.00 |
| 03/07/2025 | 37,565.00 | 38,280.00 | 37,565.00 | 38,065.00 | 38,065.00 | 113,003,697.10 | 297,105.00 |
| 03/06/2025 | 38,100.00 | 38,200.00 | 37,805.00 | 38,000.00 | 38,000.00 | 584,475,072.95 | 1,533,876.00 |
| 03/05/2025 | 38,200.00 | 38,600.00 | 37,800.00 | 38,185.00 | 38,185.00 | 968,856,071.40 | 2,526,280.00 |
| 02/28/2025 | 38,250.00 | 38,370.00 | 38,055.00 | 38,155.00 | 38,155.00 | 85,617,855.10 | 223,979.00 |
| 02/27/2025 | 38,400.00 | 38,605.00 | 38,140.00 | 38,250.00 | 38,250.00 | 150,731,554.65 | 392,729.00 |
| 02/26/2025 | 38,890.00 | 38,890.00 | 38,255.00 | 38,400.00 | 38,400.00 | 243,465,828.35 | 633,718.00 |
| 02/25/2025 | 38,900.00 | 38,900.00 | 38,230.00 | 38,540.00 | 38,540.00 | 331,937,290.30 | 861,629.00 |
| 02/24/2025 | 38,200.00 | 38,780.00 | 38,200.00 | 38,600.00 | 38,600.00 | 198,040,750.85 | 512,974.00 |
| 02/21/2025 | 38,355.00 | 38,885.00 | 38,355.00 | 38,630.00 | 38,630.00 | 183,300,087.20 | 473,689.00 |
| 02/20/2025 | 38,800.00 | 38,900.00 | 38,200.00 | 38,690.00 | 38,690.00 | 277,857,897.40 | 718,371.00 |
| 02/19/2025 | 39,000.00 | 39,000.00 | 38,585.00 | 38,800.00 | 38,800.00 | 687,014,754.20 | 1,766,938.00 |
| 02/18/2025 | 38,585.00 | 38,900.00 | 38,585.00 | 38,700.00 | 38,700.00 | 322,126,697.05 | 832,022.00 |
| 02/17/2025 | 38,780.00 | 38,960.00 | 38,020.00 | 38,600.00 | 38,600.00 | 299,233,435.55 | 776,315.00 |
| 02/14/2025 | 38,690.00 | 39,000.00 | 38,580.00 | 38,780.00 | 38,780.00 | 298,504,083.50 | 768,552.00 |
| 02/13/2025 | 39,150.00 | 39,150.00 | 38,610.00 | 38,690.00 | 38,690.00 | 661,006,118.35 | 1,704,251.00 |
| 02/12/2025 | 38,110.00 | 38,865.00 | 38,110.00 | 38,690.00 | 38,690.00 | 549,269,655.95 | 1,419,302.00 |
| 02/11/2025 | 38,605.00 | 39,295.00 | 38,010.00 | 38,605.00 | 38,605.00 | 2,515,301,621.85 | 6,515,301.00 |
| 02/10/2025 | 38,940.00 | 40,000.00 | 38,210.00 | 39,020.00 | 39,020.00 | 7,421,781,414.30 | 19,051,532.00 |
| 02/07/2025 | 38,300.00 | 38,985.00 | 37,910.00 | 38,540.00 | 38,540.00 | 231,258,734.70 | 600,262.00 |
| 02/06/2025 | 38,350.00 | 38,860.00 | 38,200.00 | 38,520.00 | 38,520.00 | 242,223,876.80 | 626,800.00 |
| 02/05/2025 | 38,950.00 | 38,950.00 | 36,700.00 | 38,350.00 | 38,350.00 | 252,519,388.20 | 653,209.00 |
| 02/04/2025 | 38,500.00 | 38,990.00 | 38,310.00 | 38,600.00 | 38,600.00 | 147,479,035.65 | 381,571.00 |
| 02/03/2025 | 38,015.00 | 38,820.00 | 38,015.00 | 38,575.00 | 38,575.00 | 452,315,279.70 | 1,173,352.00 |
| 01/31/2025 | 38,610.00 | 38,610.00 | 38,335.00 | 38,500.00 | 38,500.00 | 275,551,910.95 | 715,591.00 |
| 01/30/2025 | 38,200.00 | 38,660.00 | 38,010.00 | 38,350.00 | 38,350.00 | 4,199,045,086.60 | 10,949,211.00 |
| 01/29/2025 | 38,450.00 | 38,795.00 | 38,055.00 | 38,410.00 | 38,410.00 | 793,436,746.05 | 2,062,254.00 |
| 01/28/2025 | 37,700.00 | 38,700.00 | 37,700.00 | 38,400.00 | 38,400.00 | 272,733,025.75 | 710,025.00 |
| 01/27/2025 | 38,265.00 | 38,740.00 | 38,020.00 | 38,350.00 | 38,350.00 | 2,814,396,427.65 | 7,337,495.00 |
| 01/24/2025 | 38,350.00 | 38,695.00 | 37,940.00 | 38,265.00 | 38,265.00 | 160,739,335.20 | 419,102.00 |
| 01/23/2025 | 37,945.00 | 38,500.00 | 37,610.00 | 38,350.00 | 38,350.00 | 3,127,200,226.85 | 8,172,054.00 |
| 01/22/2025 | 37,630.00 | 38,490.00 | 37,405.00 | 37,950.00 | 37,950.00 | 330,248,524.40 | 866,355.00 |
| 01/21/2025 | 37,305.00 | 38,050.00 | 37,305.00 | 37,630.00 | 37,630.00 | 2,821,850,746.10 | 7,482,206.00 |
| 01/20/2025 | 37,150.00 | 38,000.00 | 37,150.00 | 37,700.00 | 37,700.00 | 3,063,446,532.10 | 8,082,918.00 |
| 01/17/2025 | 38,200.00 | 38,200.00 | 37,210.00 | 37,690.00 | 37,690.00 | 2,752,215,087.90 | 7,346,500.00 |
| 01/16/2025 | 38,325.00 | 38,515.00 | 37,750.00 | 38,100.00 | 38,100.00 | 677,523,936.30 | 1,779,020.00 |
| 01/15/2025 | 38,105.00 | 38,535.00 | 38,000.00 | 38,325.00 | 38,325.00 | 365,407,851.85 | 953,779.00 |
| 01/14/2025 | 37,800.00 | 38,740.00 | 37,800.00 | 38,340.00 | 38,340.00 | 2,822,662,462.75 | 7,350,445.00 |
| 01/13/2025 | 37,450.00 | 38,435.00 | 37,450.00 | 38,300.00 | 38,300.00 | 4,467,312,092.45 | 11,716,230.00 |
| 01/10/2025 | 38,340.00 | 38,500.00 | 37,305.00 | 38,300.00 | 38,300.00 | 1,306,599,772.45 | 3,448,731.00 |
| 01/09/2025 | 37,355.00 | 38,145.00 | 37,350.00 | 37,700.00 | 37,700.00 | 2,470,608,193.80 | 6,581,768.00 |
| 01/08/2025 | 38,490.00 | 38,490.00 | 37,360.00 | 37,400.00 | 37,400.00 | 722,875,990.00 | 1,916,400.00 |
| 01/07/2025 | 37,600.00 | 38,100.00 | 37,075.00 | 37,750.00 | 37,750.00 | 1,186,400,031.55 | 3,135,426.00 |
| 01/06/2025 | 37,460.00 | 37,590.00 | 36,755.00 | 37,580.00 | 37,580.00 | 963,952,713.00 | 2,580,822.00 |
| 01/03/2025 | 37,000.00 | 37,500.00 | 36,000.00 | 36,750.00 | 36,750.00 | 1,052,124,289.45 | 2,877,989.00 |
| 01/02/2025 | 36,010.00 | 37,690.00 | 35,115.00 | 36,280.00 | 36,280.00 | 1,143,518,279.55 | 3,140,439.00 |
| 12/30/2024 | 37,120.00 | 37,120.00 | 35,805.00 | 36,450.00 | 36,450.00 | 237,082,872.35 | 651,883.00 |
| 12/27/2024 | 39,450.00 | 39,600.00 | 39,000.00 | 39,250.00 | 39,250.00 | 283,977,388.00 | 721,568.00 |
| 12/26/2024 | 39,795.00 | 40,600.00 | 39,400.00 | 39,600.00 | 39,600.00 | 740,798,897.60 | 1,866,810.00 |
| 12/24/2024 | 39,085.00 | 39,800.00 | 39,085.00 | 39,795.00 | 39,795.00 | 13,885,477.25 | 34,926.00 |
| 12/23/2024 | 38,860.00 | 39,880.00 | 38,450.00 | 39,235.00 | 39,235.00 | 636,285,175.80 | 1,623,275.00 |
| 12/20/2024 | 38,525.00 | 39,145.00 | 38,080.00 | 38,855.00 | 38,855.00 | 3,305,956,396.20 | 8,535,984.00 |
| 12/19/2024 | 38,400.00 | 39,500.00 | 38,020.00 | 38,525.00 | 38,525.00 | 921,394,605.65 | 2,389,391.00 |
| 12/18/2024 | 38,340.00 | 38,890.00 | 38,000.00 | 38,500.00 | 38,500.00 | 818,610,754.50 | 2,125,763.00 |
| 12/17/2024 | 39,000.00 | 39,290.00 | 38,325.00 | 38,450.00 | 38,450.00 | 1,801,319,394.45 | 4,683,792.00 |
| 12/16/2024 | 38,540.00 | 38,990.00 | 38,375.00 | 38,700.00 | 38,700.00 | 1,058,128,123.20 | 2,731,328.00 |
| 12/13/2024 | 38,390.00 | 38,390.00 | 37,900.00 | 38,375.00 | 38,375.00 | 649,520,720.85 | 1,696,257.00 |
| 12/12/2024 | 38,000.00 | 38,700.00 | 37,880.00 | 38,150.00 | 38,150.00 | 602,603,484.15 | 1,579,206.00 |
| 12/11/2024 | 37,750.00 | 38,395.00 | 37,750.00 | 38,230.00 | 38,230.00 | 530,747,386.95 | 1,391,469.00 |
| 12/10/2024 | 38,990.00 | 38,990.00 | 37,400.00 | 38,040.00 | 38,040.00 | 1,251,448,272.95 | 3,290,627.00 |
| 12/09/2024 | 37,900.00 | 38,800.00 | 37,800.00 | 38,460.00 | 38,460.00 | 1,071,489,737.65 | 2,817,678.00 |
| 12/06/2024 | 37,490.00 | 38,000.00 | 37,465.00 | 37,750.00 | 37,750.00 | 834,730,674.60 | 2,213,480.00 |
| 12/05/2024 | 38,390.00 | 38,390.00 | 37,480.00 | 37,490.00 | 37,490.00 | 374,340,543.20 | 993,483.00 |
| 12/04/2024 | 38,000.00 | 38,500.00 | 37,800.00 | 37,890.00 | 37,890.00 | 508,611,155.95 | 1,337,609.00 |
| 12/03/2024 | 38,000.00 | 38,570.00 | 37,750.00 | 38,360.00 | 38,360.00 | 509,907,107.65 | 1,337,036.00 |
| 12/02/2024 | 38,495.00 | 39,000.00 | 38,050.00 | 38,000.00 | 38,000.00 | 386,774,798.65 | 1,010,156.00 |
| 11/29/2024 | 38,200.00 | 38,490.00 | 37,000.00 | 38,200.00 | 38,200.00 | 553,143,629.35 | 1,450,153.00 |
| 11/28/2024 | 39,000.00 | 39,000.00 | 38,135.00 | 38,200.00 | 38,200.00 | 1,004,389,506.80 | 2,626,185.00 |
| 11/27/2024 | 38,165.00 | 38,500.00 | 38,100.00 | 38,500.00 | 38,500.00 | 1,046,584,849.05 | 2,740,264.00 |
| 11/26/2024 | 38,850.00 | 38,950.00 | 37,810.00 | 38,170.00 | 38,170.00 | 3,001,947,297.40 | 7,803,543.00 |
| 11/25/2024 | 37,530.00 | 39,500.00 | 37,530.00 | 38,700.00 | 38,700.00 | 1,214,659,437.35 | 3,172,018.00 |
| 11/22/2024 | 38,890.00 | 38,890.00 | 38,000.00 | 38,050.00 | 38,050.00 | 887,705,097.35 | 2,328,895.00 |
| 11/21/2024 | 38,200.00 | 38,445.00 | 37,000.00 | 37,990.00 | 37,990.00 | 870,960,612.20 | 2,303,888.00 |
| 11/20/2024 | 37,900.00 | 38,100.00 | 37,000.00 | 38,000.00 | 38,000.00 | 1,542,035,401.40 | 4,087,958.00 |
| 11/19/2024 | 38,915.00 | 38,915.00 | 36,505.00 | 37,915.00 | 37,915.00 | 1,833,757,565.10 | 4,822,969.00 |
| 11/15/2024 | 39,300.00 | 39,300.00 | 37,020.00 | 37,970.00 | 37,970.00 | 3,424,309,220.55 | 8,934,282.00 |
| 11/14/2024 | 38,650.00 | 38,700.00 | 37,500.00 | 37,990.00 | 37,990.00 | 3,968,715,902.50 | 10,433,095.00 |
| 11/13/2024 | 37,490.00 | 39,500.00 | 37,200.00 | 38,000.00 | 38,000.00 | 2,651,918,907.70 | 7,047,173.00 |
| 11/12/2024 | 37,230.00 | 37,700.00 | 37,000.00 | 37,520.00 | 37,520.00 | 1,447,167,155.15 | 3,868,506.00 |
| 11/11/2024 | 37,320.00 | 37,320.00 | 37,055.00 | 37,250.00 | 37,250.00 | 979,663,337.10 | 2,636,097.00 |
| 11/08/2024 | 36,125.00 | 36,985.00 | 36,125.00 | 36,730.00 | 36,730.00 | 705,720,863.30 | 1,918,234.00 |
| 11/07/2024 | 36,105.00 | 36,945.00 | 35,855.00 | 36,125.00 | 36,125.00 | 606,499,223.40 | 1,672,143.00 |
| 11/06/2024 | 35,750.00 | 36,500.00 | 35,305.00 | 36,500.00 | 36,500.00 | 123,816,940.80 | 342,517.00 |
| 11/05/2024 | 35,840.00 | 35,900.00 | 35,335.00 | 35,750.00 | 35,750.00 | 1,139,683,603.75 | 3,186,341.00 |
| 11/04/2024 | 36,105.00 | 36,500.00 | 35,450.00 | 35,850.00 | 35,850.00 | 1,426,539,334.90 | 3,966,457.00 |
| 11/01/2024 | 35,900.00 | 36,810.00 | 35,320.00 | 36,100.00 | 36,100.00 | 1,955,111,599.55 | 5,402,503.00 |
| 10/31/2024 | 35,520.00 | 36,500.00 | 35,500.00 | 35,825.00 | 35,825.00 | 912,570,014.45 | 2,529,437.00 |
| 10/30/2024 | 34,480.00 | 35,800.00 | 34,230.00 | 35,800.00 | 35,800.00 | 3,839,570,566.30 | 10,897,087.00 |
| 10/29/2024 | 33,490.00 | 34,290.00 | 32,810.00 | 34,150.00 | 34,150.00 | 3,578,852,434.05 | 10,515,999.00 |
| 10/28/2024 | 32,300.00 | 33,370.00 | 32,155.00 | 33,190.00 | 33,190.00 | 925,284,767.55 | 2,808,692.00 |
| 10/25/2024 | 32,185.00 | 32,600.00 | 32,185.00 | 32,550.00 | 32,550.00 | 1,087,935,610.85 | 3,361,661.00 |
| 10/24/2024 | 32,895.00 | 32,895.00 | 32,100.00 | 32,360.00 | 32,360.00 | 2,228,908,466.40 | 6,890,658.00 |
| 10/23/2024 | 32,225.00 | 32,590.00 | 32,010.00 | 32,325.00 | 32,325.00 | 336,006,636.10 | 1,038,633.00 |
| 10/22/2024 | 32,300.00 | 32,790.00 | 32,300.00 | 32,335.00 | 32,335.00 | 963,291,425.55 | 2,969,653.00 |
| 10/21/2024 | 32,200.00 | 33,000.00 | 32,200.00 | 32,550.00 | 32,550.00 | 109,469,889.45 | 335,291.00 |
| 10/18/2024 | 32,400.00 | 32,500.00 | 32,205.00 | 32,450.00 | 32,450.00 | 462,468,236.25 | 1,427,913.00 |
| 10/17/2024 | 32,500.00 | 32,500.00 | 32,250.00 | 32,300.00 | 32,300.00 | 157,945,245.45 | 488,839.00 |
| 10/16/2024 | 32,790.00 | 32,790.00 | 32,300.00 | 32,500.00 | 32,500.00 | 132,291,777.60 | 406,111.00 |
| 10/15/2024 | 33,000.00 | 33,000.00 | 32,480.00 | 32,500.00 | 32,500.00 | 152,642,440.95 | 467,931.00 |
| 10/14/2024 | 33,000.00 | 33,000.00 | 32,430.00 | 32,850.00 | 32,850.00 | 342,483,686.00 | 1,047,510.00 |
| 10/10/2024 | 32,235.00 | 32,990.00 | 32,235.00 | 32,895.00 | 32,895.00 | 427,817,128.05 | 1,304,369.00 |
| 10/09/2024 | 32,690.00 | 32,895.00 | 32,010.00 | 32,700.00 | 32,700.00 | 318,974,670.55 | 980,404.00 |
| 10/08/2024 | 32,810.00 | 32,810.00 | 32,000.00 | 32,700.00 | 32,700.00 | 498,238,113.40 | 1,523,752.00 |
| 10/07/2024 | 32,240.00 | 33,000.00 | 32,240.00 | 32,810.00 | 32,810.00 | 96,365,358.05 | 295,055.00 |
| 10/04/2024 | 32,300.00 | 33,070.00 | 32,300.00 | 32,600.00 | 32,600.00 | 145,308,628.05 | 444,619.00 |
| 10/03/2024 | 32,500.00 | 32,800.00 | 32,500.00 | 32,700.00 | 32,700.00 | 119,510,482.70 | 365,216.00 |
| 10/02/2024 | 32,200.00 | 32,575.00 | 31,815.00 | 32,510.00 | 32,510.00 | 179,775,562.65 | 554,715.00 |
| 10/01/2024 | 32,060.00 | 32,300.00 | 31,825.00 | 32,200.00 | 32,200.00 | 526,195,017.00 | 1,640,361.00 |
| 09/30/2024 | 32,300.00 | 32,300.00 | 32,000.00 | 32,075.00 | 32,075.00 | 181,864,953.40 | 566,944.00 |
| 09/27/2024 | 31,600.00 | 32,420.00 | 31,600.00 | 32,375.00 | 32,375.00 | 95,926,447.00 | 297,958.00 |
| 09/26/2024 | 31,555.00 | 32,395.00 | 31,500.00 | 31,950.00 | 31,950.00 | 308,707,684.95 | 965,677.00 |
| 09/25/2024 | 31,610.00 | 31,850.00 | 31,120.00 | 31,850.00 | 31,850.00 | 409,484,128.75 | 1,295,490.00 |
| 09/24/2024 | 31,700.00 | 32,000.00 | 30,500.00 | 31,600.00 | 31,600.00 | 566,672,113.75 | 1,791,109.00 |
| 09/23/2024 | 32,100.00 | 32,400.00 | 31,400.00 | 32,010.00 | 32,010.00 | 2,128,727,384.40 | 6,626,114.00 |
| 09/20/2024 | 32,200.00 | 32,800.00 | 31,960.00 | 32,450.00 | 32,450.00 | 368,093,683.35 | 1,141,659.00 |
| 09/19/2024 | 32,700.00 | 32,800.00 | 31,800.00 | 32,490.00 | 32,490.00 | 288,607,122.20 | 893,229.00 |
| 09/18/2024 | 32,705.00 | 33,000.00 | 32,050.00 | 32,500.00 | 32,500.00 | 481,171,344.50 | 1,478,395.00 |
| 09/17/2024 | 33,150.00 | 33,150.00 | 32,005.00 | 33,075.00 | 33,075.00 | 486,170,536.15 | 1,478,463.00 |
| 09/16/2024 | 33,450.00 | 33,600.00 | 32,400.00 | 33,100.00 | 33,100.00 | 1,786,990,120.25 | 5,385,988.00 |
| 09/13/2024 | 33,165.00 | 33,745.00 | 32,850.00 | 33,310.00 | 33,310.00 | 845,155,320.40 | 2,533,886.00 |
| 09/12/2024 | 33,290.00 | 34,400.00 | 32,905.00 | 33,495.00 | 33,495.00 | 956,872,788.45 | 2,856,115.00 |
| 09/11/2024 | 32,920.00 | 33,245.00 | 32,410.00 | 33,250.00 | 33,250.00 | 444,270,628.65 | 1,348,354.00 |
| 09/10/2024 | 33,010.00 | 33,060.00 | 32,745.00 | 32,920.00 | 32,920.00 | 322,778,660.45 | 980,259.00 |
| 09/09/2024 | 32,800.00 | 33,295.00 | 32,630.00 | 32,940.00 | 32,940.00 | 276,273,411.25 | 842,608.00 |
| 09/06/2024 | 33,000.00 | 33,395.00 | 32,500.00 | 32,800.00 | 32,800.00 | 127,362,047.45 | 389,531.00 |
| 09/05/2024 | 32,010.00 | 33,495.00 | 32,010.00 | 32,760.00 | 32,760.00 | 100,682,462.40 | 307,779.00 |
| 09/04/2024 | 33,285.00 | 33,500.00 | 32,505.00 | 32,770.00 | 32,770.00 | 417,436,557.20 | 1,271,611.00 |
| 09/03/2024 | 33,510.00 | 33,510.00 | 32,100.00 | 33,050.00 | 33,050.00 | 482,848,408.90 | 1,458,501.00 |
| 09/02/2024 | 33,500.00 | 33,595.00 | 33,115.00 | 33,250.00 | 33,250.00 | 237,747,292.85 | 714,535.00 |
| 08/30/2024 | 33,500.00 | 33,600.00 | 32,955.00 | 33,400.00 | 33,400.00 | 371,133,377.95 | 1,109,305.00 |
| 08/29/2024 | 32,450.00 | 33,700.00 | 32,450.00 | 33,485.00 | 33,485.00 | 772,229,855.55 | 2,308,178.00 |
| 08/28/2024 | 32,600.00 | 33,245.00 | 32,600.00 | 33,155.00 | 33,155.00 | 1,936,765,515.60 | 5,892,060.00 |
| 08/27/2024 | 32,395.00 | 32,650.00 | 31,515.00 | 32,570.00 | 32,570.00 | 732,832,086.15 | 2,265,523.00 |
| 08/26/2024 | 31,280.00 | 32,000.00 | 30,050.00 | 31,995.00 | 31,995.00 | 252,771,258.60 | 794,020.00 |
| 08/23/2024 | 31,790.00 | 31,900.00 | 29,600.00 | 31,595.00 | 31,595.00 | 1,277,302,999.30 | 4,050,476.00 |
| 08/22/2024 | 32,400.00 | 32,400.00 | 31,000.00 | 31,370.00 | 31,370.00 | 449,870,533.20 | 1,435,125.00 |
| 08/21/2024 | 31,610.00 | 32,000.00 | 30,755.00 | 31,700.00 | 31,700.00 | 1,885,459,534.50 | 5,921,432.00 |
| 08/20/2024 | 31,800.00 | 31,900.00 | 30,605.00 | 31,610.00 | 31,610.00 | 636,351,500.85 | 2,013,086.00 |
| 08/19/2024 | 31,050.00 | 32,990.00 | 31,050.00 | 31,795.00 | 31,795.00 | 505,704,924.40 | 1,580,189.00 |
| 08/16/2024 | 31,700.00 | 32,000.00 | 30,825.00 | 32,000.00 | 32,000.00 | 772,202,748.95 | 2,435,119.00 |
| 08/15/2024 | 29,700.00 | 31,195.00 | 29,610.00 | 30,740.00 | 30,740.00 | 1,460,141,375.05 | 4,754,771.00 |
| 08/14/2024 | 29,000.00 | 29,900.00 | 29,000.00 | 29,695.00 | 29,695.00 | 485,136,579.40 | 1,637,903.00 |
| 08/13/2024 | 29,450.00 | 29,580.00 | 29,100.00 | 29,510.00 | 29,510.00 | 524,904,748.85 | 1,781,894.00 |
| 08/12/2024 | 29,250.00 | 29,445.00 | 29,150.00 | 29,300.00 | 29,300.00 | 237,508,937.15 | 809,304.00 |
| 08/09/2024 | 29,100.00 | 29,445.00 | 28,905.00 | 29,300.00 | 29,300.00 | 253,480,888.70 | 868,331.00 |
| 08/08/2024 | 28,005.00 | 29,410.00 | 28,005.00 | 29,190.00 | 29,190.00 | 257,249,479.15 | 889,075.00 |
| 08/07/2024 | 29,340.00 | 29,340.00 | 28,110.00 | 28,750.00 | 28,750.00 | 211,550,882.35 | 744,000.00 |
| 08/06/2024 | 28,500.00 | 28,500.00 | 27,200.00 | 28,350.00 | 28,350.00 | 276,840,305.30 | 976,319.00 |
| 08/05/2024 | 28,100.00 | 28,500.00 | 27,400.00 | 28,205.00 | 28,205.00 | 215,977,335.20 | 772,672.00 |
| 08/02/2024 | 27,820.00 | 28,435.00 | 27,500.00 | 28,300.00 | 28,300.00 | 819,511,097.70 | 2,946,320.00 |
| 08/01/2024 | 28,365.00 | 28,755.00 | 27,710.00 | 28,100.00 | 28,100.00 | 343,151,011.10 | 1,220,521.00 |
| 07/31/2024 | 28,705.00 | 29,290.00 | 28,150.00 | 28,360.00 | 28,360.00 | 382,203,256.55 | 1,323,589.00 |
| 07/30/2024 | 29,200.00 | 29,500.00 | 28,500.00 | 29,060.00 | 29,060.00 | 323,865,338.00 | 1,119,273.00 |
| 07/29/2024 | 30,130.00 | 30,550.00 | 29,205.00 | 29,500.00 | 29,500.00 | 424,515,015.70 | 1,424,134.00 |
| 07/26/2024 | 30,400.00 | 30,600.00 | 29,900.00 | 30,130.00 | 30,130.00 | 2,763,706,962.30 | 9,113,210.00 |
| 07/25/2024 | 31,490.00 | 31,490.00 | 30,005.00 | 30,520.00 | 30,520.00 | 145,778,553.70 | 477,903.00 |
| 07/24/2024 | 31,195.00 | 31,285.00 | 30,650.00 | 30,765.00 | 30,765.00 | 1,712,750,437.85 | 5,571,820.00 |
| 07/23/2024 | 30,600.00 | 31,795.00 | 30,400.00 | 31,195.00 | 31,195.00 | 194,556,416.75 | 625,700.00 |
| 07/22/2024 | 30,700.00 | 31,300.00 | 30,700.00 | 31,300.00 | 31,300.00 | 203,699,948.80 | 659,600.00 |
| 07/19/2024 | 31,000.00 | 31,250.00 | 30,200.00 | 30,700.00 | 30,700.00 | 456,148,243.20 | 1,487,565.00 |
| 07/18/2024 | 31,850.00 | 32,000.00 | 30,705.00 | 31,290.00 | 31,290.00 | 253,030,490.75 | 807,691.00 |
| 07/17/2024 | 30,865.00 | 31,950.00 | 30,300.00 | 31,800.00 | 31,800.00 | 297,638,689.20 | 958,237.00 |
| 07/16/2024 | 32,150.00 | 32,350.00 | 30,000.00 | 31,500.00 | 31,500.00 | 2,064,133,611.00 | 6,686,751.00 |
| 07/15/2024 | 33,500.00 | 33,500.00 | 31,850.00 | 31,945.00 | 31,945.00 | 134,287,039.85 | 419,629.00 |
| 07/12/2024 | 32,015.00 | 33,000.00 | 32,015.00 | 32,730.00 | 32,730.00 | 313,159,352.80 | 968,597.00 |
| 07/11/2024 | 32,050.00 | 32,500.00 | 31,635.00 | 32,465.00 | 32,465.00 | 536,389,422.15 | 1,680,096.00 |
| 07/10/2024 | 33,160.00 | 33,160.00 | 31,700.00 | 31,850.00 | 31,850.00 | 719,275,715.20 | 2,245,774.00 |
| 07/08/2024 | 33,090.00 | 33,090.00 | 32,100.00 | 32,400.00 | 32,400.00 | 325,483,775.25 | 1,000,557.00 |
| 07/05/2024 | 32,900.00 | 33,300.00 | 32,100.00 | 32,530.00 | 32,530.00 | 618,367,683.05 | 1,900,473.00 |
| 07/04/2024 | 32,600.00 | 32,900.00 | 31,500.00 | 32,490.00 | 32,490.00 | 2,611,895,364.50 | 8,069,830.00 |
| 07/03/2024 | 31,500.00 | 32,500.00 | 31,400.00 | 31,910.00 | 31,910.00 | 454,016,295.95 | 1,412,748.00 |
| 07/02/2024 | 31,200.00 | 31,500.00 | 30,005.00 | 31,400.00 | 31,400.00 | 384,414,153.80 | 1,232,355.00 |
| 07/01/2024 | 31,000.00 | 31,500.00 | 29,400.00 | 31,200.00 | 31,200.00 | 247,779,451.20 | 799,026.00 |
| 06/28/2024 | 32,500.00 | 33,910.00 | 29,000.00 | 31,250.00 | 31,250.00 | 314,059,149.30 | 1,017,726.00 |
| 06/27/2024 | 34,390.00 | 34,390.00 | 33,500.00 | 33,910.00 | 33,910.00 | 412,414,664.75 | 1,213,440.00 |
| 06/26/2024 | 35,590.00 | 35,590.00 | 33,800.00 | 34,020.00 | 34,020.00 | 536,934,465.25 | 1,558,100.00 |
| 06/25/2024 | 35,370.00 | 35,790.00 | 34,000.00 | 35,150.00 | 35,150.00 | 478,777,086.35 | 1,366,894.00 |
| 06/24/2024 | 35,635.00 | 36,180.00 | 35,000.00 | 35,370.00 | 35,370.00 | 251,118,810.10 | 707,433.00 |
| 06/19/2024 | 35,870.00 | 35,870.00 | 35,365.00 | 35,515.00 | 35,515.00 | 198,834,873.85 | 560,346.00 |
| 06/18/2024 | 36,000.00 | 36,000.00 | 35,040.00 | 35,350.00 | 35,350.00 | 345,890,014.90 | 976,386.00 |
| 06/14/2024 | 35,240.00 | 35,440.00 | 35,005.00 | 35,375.00 | 35,375.00 | 137,098,450.20 | 389,395.00 |
| 06/13/2024 | 35,890.00 | 35,890.00 | 34,200.00 | 35,205.00 | 35,205.00 | 364,261,200.90 | 1,043,253.00 |
| 06/12/2024 | 36,000.00 | 37,400.00 | 33,400.00 | 35,250.00 | 35,250.00 | 891,786,462.10 | 2,525,468.00 |
| 06/11/2024 | 35,250.00 | 35,700.00 | 34,755.00 | 35,570.00 | 35,570.00 | 533,379,941.65 | 1,502,877.00 |
| 06/10/2024 | 35,400.00 | 36,995.00 | 34,920.00 | 35,000.00 | 35,000.00 | 763,839,890.60 | 2,171,502.00 |
| 06/07/2024 | 35,430.00 | 35,430.00 | 34,065.00 | 34,800.00 | 34,800.00 | 376,031,189.60 | 1,082,310.00 |
| 06/06/2024 | 35,000.00 | 35,500.00 | 34,030.00 | 34,400.00 | 34,400.00 | 1,565,541,653.15 | 4,546,306.00 |
| 06/05/2024 | 34,120.00 | 34,650.00 | 32,800.00 | 34,650.00 | 34,650.00 | 1,067,653,442.30 | 3,141,954.00 |
| 06/04/2024 | 34,190.00 | 34,190.00 | 33,500.00 | 33,740.00 | 33,740.00 | 628,663,134.55 | 1,865,872.00 |
| 06/03/2024 | 34,500.00 | 34,600.00 | 33,500.00 | 33,700.00 | 33,700.00 | 611,300,135.30 | 1,805,249.00 |
| 05/31/2024 | 34,000.00 | 34,350.00 | 33,360.00 | 33,675.00 | 33,675.00 | 1,367,313,638.00 | 4,066,735.00 |
| 05/30/2024 | 34,700.00 | 34,700.00 | 33,475.00 | 33,930.00 | 33,930.00 | 1,769,860,827.35 | 5,275,859.00 |
| 05/29/2024 | 34,750.00 | 34,750.00 | 33,650.00 | 34,100.00 | 34,100.00 | 363,696,732.45 | 1,069,253.00 |
| 05/28/2024 | 34,900.00 | 34,900.00 | 33,800.00 | 34,070.00 | 34,070.00 | 486,352,361.80 | 1,420,238.00 |
| 05/27/2024 | 34,155.00 | 34,790.00 | 33,755.00 | 33,995.00 | 33,995.00 | 1,693,842,040.55 | 4,980,206.00 |
| 05/24/2024 | 34,495.00 | 34,780.00 | 34,010.00 | 34,090.00 | 34,090.00 | 402,309,873.20 | 1,176,260.00 |
| 05/23/2024 | 34,500.00 | 34,880.00 | 33,500.00 | 34,200.00 | 34,200.00 | 328,814,654.00 | 957,696.00 |
| 05/22/2024 | 34,950.00 | 34,950.00 | 33,885.00 | 34,200.00 | 34,200.00 | 299,873,238.35 | 874,058.00 |
| 05/21/2024 | 35,300.00 | 35,600.00 | 34,000.00 | 34,030.00 | 34,030.00 | 330,881,711.50 | 955,874.00 |
| 05/20/2024 | 35,500.00 | 35,900.00 | 34,665.00 | 34,900.00 | 34,900.00 | 452,051,942.90 | 1,293,358.00 |
| 05/17/2024 | 35,500.00 | 35,660.00 | 34,650.00 | 34,985.00 | 34,985.00 | 1,227,236,832.60 | 3,525,742.00 |
| 05/16/2024 | 35,260.00 | 35,700.00 | 34,550.00 | 34,920.00 | 34,920.00 | 579,249,002.00 | 1,669,650.00 |
| 05/15/2024 | 35,100.00 | 36,000.00 | 34,000.00 | 34,670.00 | 34,670.00 | 407,439,951.60 | 1,167,435.00 |
| 05/14/2024 | 35,900.00 | 36,150.00 | 33,750.00 | 35,050.00 | 35,050.00 | 2,127,969,078.70 | 6,072,739.00 |
| 05/13/2024 | 34,670.00 | 36,300.00 | 34,650.00 | 35,150.00 | 35,150.00 | 1,140,735,867.10 | 3,253,218.00 |
| 05/10/2024 | 35,000.00 | 35,900.00 | 34,600.00 | 34,600.00 | 34,600.00 | 511,288,899.70 | 1,451,169.00 |
| 05/09/2024 | 35,000.00 | 36,990.00 | 34,300.00 | 34,950.00 | 34,950.00 | 821,177,521.10 | 2,337,537.00 |
| 05/08/2024 | 34,260.00 | 35,200.00 | 33,800.00 | 35,000.00 | 35,000.00 | 2,879,538,165.95 | 8,326,891.00 |
| 05/07/2024 | 33,920.00 | 35,000.00 | 33,500.00 | 34,600.00 | 34,600.00 | 818,463,994.50 | 2,391,998.00 |
| 05/06/2024 | 33,000.00 | 34,000.00 | 32,050.00 | 33,750.00 | 33,750.00 | 1,844,351,771.25 | 5,474,042.00 |
| 05/03/2024 | 32,000.00 | 33,000.00 | 31,100.00 | 33,000.00 | 33,000.00 | 529,994,263.80 | 1,651,995.00 |
| 05/02/2024 | 31,400.00 | 31,975.00 | 30,800.00 | 31,700.00 | 31,700.00 | 434,056,646.50 | 1,374,681.00 |
| 04/30/2024 | 31,600.00 | 32,860.00 | 31,000.00 | 31,420.00 | 31,420.00 | 591,027,995.85 | 1,871,392.00 |
| 04/29/2024 | 32,500.00 | 34,000.00 | 31,300.00 | 31,900.00 | 31,900.00 | 521,293,451.00 | 1,590,328.00 |
| 04/26/2024 | 34,500.00 | 34,500.00 | 31,000.00 | 32,500.00 | 32,500.00 | 333,556,086.10 | 1,028,742.00 |
| 04/25/2024 | 34,500.00 | 34,800.00 | 33,700.00 | 34,000.00 | 34,000.00 | 382,137,506.10 | 1,120,910.00 |
| 04/24/2024 | 33,600.00 | 34,700.00 | 32,200.00 | 34,700.00 | 34,700.00 | 593,124,631.80 | 1,759,105.00 |
| 04/23/2024 | 33,350.00 | 33,400.00 | 32,165.00 | 32,900.00 | 32,900.00 | 485,085,709.90 | 1,492,622.00 |
| 04/22/2024 | 34,800.00 | 34,800.00 | 32,000.00 | 33,380.00 | 33,380.00 | 349,644,107.95 | 1,058,615.00 |
| 04/19/2024 | 34,180.00 | 35,700.00 | 33,200.00 | 34,985.00 | 34,985.00 | 1,072,057,190.40 | 3,170,159.00 |
| 04/18/2024 | 35,000.00 | 35,895.00 | 33,010.00 | 34,180.00 | 34,180.00 | 462,818,729.10 | 1,358,079.00 |
| 04/17/2024 | 34,800.00 | 35,200.00 | 34,380.00 | 34,785.00 | 34,785.00 | 274,761,890.30 | 788,642.00 |
| 04/16/2024 | 35,400.00 | 35,800.00 | 34,500.00 | 35,060.00 | 35,060.00 | 1,869,670,123.90 | 5,361,664.00 |
| 04/15/2024 | 35,900.00 | 36,400.00 | 35,000.00 | 35,020.00 | 35,020.00 | 631,908,675.00 | 1,766,673.00 |
| 04/12/2024 | 36,000.00 | 36,490.00 | 34,000.00 | 35,750.00 | 35,750.00 | 738,571,990.75 | 2,062,575.00 |
| 04/11/2024 | 34,000.00 | 36,000.00 | 33,590.00 | 35,450.00 | 35,450.00 | 1,268,645,052.55 | 3,673,324.00 |
| 04/10/2024 | 34,100.00 | 35,000.00 | 32,490.00 | 34,000.00 | 34,000.00 | 2,850,683,767.45 | 8,351,649.00 |
| 04/09/2024 | 35,485.00 | 35,490.00 | 32,250.00 | 34,100.00 | 34,100.00 | 466,605,861.75 | 1,364,646.00 |
| 04/08/2024 | 34,000.00 | 35,395.00 | 33,590.00 | 34,000.00 | 34,000.00 | 1,659,412,660.45 | 4,818,508.00 |
| 04/05/2024 | 33,000.00 | 33,800.00 | 32,185.00 | 33,760.00 | 33,760.00 | 534,267,527.30 | 1,598,241.00 |
| 04/04/2024 | 32,900.00 | 33,000.00 | 31,200.00 | 32,500.00 | 32,500.00 | 825,820,339.90 | 2,567,338.00 |
| 04/03/2024 | 31,350.00 | 32,395.00 | 30,515.00 | 32,100.00 | 32,100.00 | 289,902,047.85 | 914,082.00 |
| 03/27/2024 | 30,950.00 | 31,985.00 | 30,720.00 | 31,350.00 | 31,350.00 | 138,455,752.00 | 442,238.00 |
| 03/26/2024 | 30,500.00 | 31,190.00 | 30,465.00 | 31,095.00 | 31,095.00 | 590,891,797.45 | 1,912,649.00 |
| 03/25/2024 | 30,170.00 | 30,870.00 | 29,860.00 | 30,470.00 | 30,470.00 | 769,283,533.55 | 2,537,567.00 |
| 03/22/2024 | 29,800.00 | 30,600.00 | 29,100.00 | 30,465.00 | 30,465.00 | 2,611,556,528.65 | 8,620,675.00 |
| 03/21/2024 | 28,800.00 | 29,700.00 | 26,510.00 | 29,600.00 | 29,600.00 | 1,380,352,539.80 | 4,742,019.00 |
| 03/20/2024 | 28,000.00 | 28,900.00 | 25,190.00 | 28,750.00 | 28,750.00 | 1,454,738,828.70 | 5,230,150.00 |
| 03/19/2024 | 28,900.00 | 29,550.00 | 27,500.00 | 28,690.00 | 28,690.00 | 1,023,627,268.90 | 3,568,620.00 |
| 03/18/2024 | 29,090.00 | 29,500.00 | 28,500.00 | 29,095.00 | 29,095.00 | 800,330,184.25 | 2,758,690.00 |
| 03/15/2024 | 29,500.00 | 29,700.00 | 28,830.00 | 29,080.00 | 29,080.00 | 332,968,401.65 | 1,142,941.00 |
| 03/14/2024 | 28,800.00 | 29,800.00 | 28,510.00 | 29,160.00 | 29,160.00 | 325,096,024.10 | 1,114,662.00 |
| 03/13/2024 | 28,000.00 | 28,500.00 | 27,500.00 | 28,300.00 | 28,300.00 | 406,873,407.15 | 1,456,954.00 |
| 03/12/2024 | 28,000.00 | 28,500.00 | 27,310.00 | 27,500.00 | 27,500.00 | 899,962,760.70 | 3,214,091.00 |
| 03/11/2024 | 28,400.00 | 28,400.00 | 26,200.00 | 27,290.00 | 27,290.00 | 359,894,379.25 | 1,350,905.00 |
| 03/08/2024 | 27,700.00 | 28,055.00 | 27,000.00 | 27,700.00 | 27,700.00 | 585,751,151.70 | 2,139,898.00 |
| 03/07/2024 | 27,480.00 | 28,690.00 | 27,250.00 | 27,600.00 | 27,600.00 | 280,640,449.20 | 1,015,238.00 |
| 03/06/2024 | 27,980.00 | 28,500.00 | 27,700.00 | 27,750.00 | 27,750.00 | 773,656,698.30 | 2,771,364.00 |
| 03/05/2024 | 28,000.00 | 28,000.00 | 27,350.00 | 27,950.00 | 27,950.00 | 609,701,535.45 | 2,179,862.00 |
| 03/04/2024 | 27,900.00 | 28,990.00 | 26,620.00 | 27,800.00 | 27,800.00 | 596,904,817.00 | 2,175,083.00 |
| 03/01/2024 | 28,200.00 | 29,100.00 | 27,000.00 | 27,895.00 | 27,895.00 | 550,885,889.10 | 1,960,185.00 |
| 02/29/2024 | 27,100.00 | 28,635.00 | 27,000.00 | 27,700.00 | 27,700.00 | 1,498,854,155.35 | 5,417,834.00 |
| 02/28/2024 | 26,300.00 | 28,000.00 | 26,300.00 | 27,000.00 | 27,000.00 | 594,386,770.30 | 2,202,792.00 |
| 02/27/2024 | 24,950.00 | 26,450.00 | 24,950.00 | 26,295.00 | 26,295.00 | 559,718,043.30 | 2,173,015.00 |
| 02/26/2024 | 26,250.00 | 27,790.00 | 24,600.00 | 24,950.00 | 24,950.00 | 889,267,561.60 | 3,493,709.00 |
| 02/23/2024 | 26,320.00 | 27,390.00 | 25,300.00 | 25,520.00 | 25,520.00 | 530,476,778.65 | 2,064,355.00 |
| 02/22/2024 | 28,500.00 | 28,800.00 | 26,320.00 | 26,320.00 | 26,320.00 | 276,839,288.20 | 1,023,668.00 |
| 02/21/2024 | 28,200.00 | 29,500.00 | 27,820.00 | 28,100.00 | 28,100.00 | 429,727,357.15 | 1,513,096.00 |
| 02/20/2024 | 27,200.00 | 29,000.00 | 26,800.00 | 27,740.00 | 27,740.00 | 414,484,217.80 | 1,494,837.00 |
| 02/19/2024 | 26,000.00 | 26,890.00 | 25,700.00 | 26,550.00 | 26,550.00 | 426,846,442.10 | 1,611,876.00 |
| 02/16/2024 | 25,500.00 | 25,790.00 | 25,100.00 | 25,675.00 | 25,675.00 | 959,160,615.60 | 3,747,431.00 |
| 02/15/2024 | 25,400.00 | 25,890.00 | 24,200.00 | 25,300.00 | 25,300.00 | 429,332,876.85 | 1,704,087.00 |
| 02/14/2024 | 25,990.00 | 26,000.00 | 24,100.00 | 25,400.00 | 25,400.00 | 273,546,224.95 | 1,086,411.00 |
| 02/09/2024 | 26,000.00 | 26,500.00 | 24,400.00 | 25,300.00 | 25,300.00 | 227,479,305.80 | 907,294.00 |
| 02/08/2024 | 26,200.00 | 27,450.00 | 25,340.00 | 25,950.00 | 25,950.00 | 217,961,162.65 | 836,641.00 |
| 02/07/2024 | 25,800.00 | 27,120.00 | 24,020.00 | 25,950.00 | 25,950.00 | 404,787,153.60 | 1,617,502.00 |
| 02/06/2024 | 25,200.00 | 26,210.00 | 24,500.00 | 25,740.00 | 25,740.00 | 567,666,369.30 | 2,276,648.00 |
| 02/05/2024 | 24,000.00 | 24,500.00 | 23,050.00 | 24,500.00 | 24,500.00 | 305,833,268.25 | 1,273,307.00 |
| 02/02/2024 | 23,690.00 | 23,800.00 | 22,805.00 | 22,950.00 | 22,950.00 | 88,156,124.70 | 379,671.00 |
| 02/01/2024 | 21,900.00 | 23,760.00 | 21,900.00 | 23,000.00 | 23,000.00 | 273,632,487.20 | 1,210,307.00 |
| 01/31/2024 | 21,900.00 | 22,700.00 | 21,300.00 | 21,600.00 | 21,600.00 | 418,559,234.15 | 1,925,229.00 |
| 01/30/2024 | 20,900.00 | 21,870.00 | 20,900.00 | 21,870.00 | 21,870.00 | 375,174,961.10 | 1,740,927.00 |
| 01/29/2024 | 21,230.00 | 22,000.00 | 20,800.00 | 20,820.00 | 20,820.00 | 53,494,172.70 | 254,566.00 |
| 01/26/2024 | 22,100.00 | 23,200.00 | 21,000.00 | 21,440.00 | 21,440.00 | 67,196,009.95 | 308,440.00 |
| 01/25/2024 | 23,700.00 | 23,700.00 | 21,700.00 | 21,945.00 | 21,945.00 | 155,603,405.85 | 700,117.00 |
| 01/24/2024 | 23,760.00 | 24,150.00 | 22,500.00 | 24,000.00 | 24,000.00 | 83,125,028.10 | 0.00 |
| 01/23/2024 | 24,140.00 | 25,820.00 | 23,415.00 | 24,000.00 | 24,000.00 | 68,403,899.70 | 283,680.00 |
| 01/22/2024 | 24,350.00 | 25,000.00 | 24,000.00 | 24,140.00 | 24,140.00 | 221,702,735.05 | 917,287.00 |
| 01/19/2024 | 25,300.00 | 26,500.00 | 23,700.00 | 24,350.00 | 24,350.00 | 76,593,910.65 | 312,464.00 |
| 01/18/2024 | 25,300.00 | 27,000.00 | 24,995.00 | 25,275.00 | 25,275.00 | 333,475,865.30 | 1,306,825.00 |
| 01/17/2024 | 23,720.00 | 26,200.00 | 23,700.00 | 25,000.00 | 25,000.00 | 160,376,308.45 | 651,836.00 |
| 01/16/2024 | 22,600.00 | 25,400.00 | 22,600.00 | 23,950.00 | 23,950.00 | 178,117,061.00 | 744,655.00 |
| 01/15/2024 | 21,190.00 | 22,750.00 | 21,140.00 | 22,500.00 | 22,500.00 | 122,876,884.50 | 549,731.00 |
| 01/12/2024 | 21,430.00 | 21,725.00 | 20,780.00 | 21,400.00 | 21,400.00 | 142,726,554.75 | 667,919.00 |
| 01/11/2024 | 21,200.00 | 22,200.00 | 21,200.00 | 21,640.00 | 21,640.00 | 60,801,346.05 | 280,778.00 |
| 01/10/2024 | 20,180.00 | 21,525.00 | 19,910.00 | 21,100.00 | 21,100.00 | 140,978,429.30 | 680,364.00 |
| 01/09/2024 | 19,550.00 | 20,300.00 | 18,000.00 | 20,290.00 | 20,290.00 | 133,835,352.90 | 673,976.00 |
| 01/08/2024 | 20,845.00 | 20,845.00 | 19,500.00 | 19,700.00 | 19,700.00 | 129,341,227.35 | 643,630.00 |
| 01/05/2024 | 20,450.00 | 20,700.00 | 20,005.00 | 20,490.00 | 20,490.00 | 654,145,194.05 | 3,168,732.00 |
| 01/04/2024 | 19,700.00 | 21,000.00 | 19,250.00 | 20,200.00 | 20,200.00 | 810,745,625.60 | 3,983,740.00 |
| 01/03/2024 | 20,420.00 | 20,420.00 | 19,200.00 | 19,945.00 | 19,945.00 | 51,275,713.95 | 261,047.00 |
| 01/02/2024 | 20,690.00 | 20,690.00 | 19,660.00 | 20,290.00 | 20,290.00 | 68,235,546.42 | 338,306.00 |
| 12/29/2023 | 21,050.00 | 21,050.00 | 20,161.00 | 20,690.00 | 20,690.00 | 56,520,250.02 | 273,690.00 |
| 12/28/2023 | 20,300.00 | 20,552.50 | 19,680.00 | 20,450.00 | 20,450.00 | 313,158,879.26 | 1,539,690.00 |
| 12/27/2023 | 21,290.00 | 22,200.00 | 20,500.00 | 20,500.00 | 20,500.00 | 64,779,282.14 | 302,215.00 |
| 12/26/2023 | 21,700.00 | 22,111.00 | 21,300.00 | 21,500.00 | 21,500.00 | 114,366,262.56 | 528,099.00 |
| 12/22/2023 | 20,850.00 | 22,193.00 | 20,850.00 | 21,450.00 | 21,450.00 | 167,254,095.26 | 774,892.00 |
| 12/21/2023 | 19,900.00 | 20,999.00 | 19,900.00 | 20,850.00 | 20,850.00 | 799,409,099.34 | 3,841,487.00 |
| 12/20/2023 | 19,750.00 | 20,400.00 | 19,750.00 | 19,900.00 | 19,900.00 | 180,817,416.35 | 898,277.00 |
| 12/19/2023 | 19,760.00 | 19,975.00 | 19,400.00 | 19,750.00 | 19,750.00 | 359,647,987.23 | 1,831,092.00 |
| 12/18/2023 | 20,600.00 | 20,600.00 | 19,105.00 | 19,760.00 | 19,760.00 | 271,218,335.63 | 1,357,593.00 |
| 12/15/2023 | 21,450.00 | 21,450.00 | 19,800.00 | 20,550.00 | 20,550.00 | 642,186,489.38 | 3,176,655.00 |
| 12/14/2023 | 20,000.00 | 23,900.00 | 20,000.00 | 21,475.00 | 21,475.00 | 874,584,255.88 | 3,889,219.00 |
| 12/13/2023 | 17,850.00 | 19,960.00 | 16,900.00 | 19,899.00 | 19,899.00 | 571,616,235.81 | 3,244,503.00 |
| 12/12/2023 | 16,500.00 | 17,324.00 | 16,340.00 | 16,800.00 | 16,800.00 | 1,406,963,414.45 | 8,383,518.00 |
| 12/11/2023 | 16,200.00 | 17,645.50 | 16,200.00 | 16,500.00 | 16,500.00 | 567,772,676.17 | 3,365,421.00 |
| 12/07/2023 | 15,898.00 | 16,400.00 | 15,602.00 | 16,200.00 | 16,200.00 | 978,004,155.13 | 6,083,330.00 |
| 12/06/2023 | 15,000.00 | 16,200.00 | 14,550.00 | 15,900.00 | 15,900.00 | 845,724,437.65 | 5,530,784.00 |
| 12/05/2023 | 14,900.00 | 15,199.50 | 14,609.00 | 15,000.00 | 15,000.00 | 223,493,229.31 | 1,485,866.00 |
| 12/04/2023 | 14,600.00 | 15,500.00 | 14,575.00 | 14,840.00 | 14,840.00 | 378,594,905.79 | 2,546,108.00 |
| 12/01/2023 | 14,500.00 | 14,760.00 | 14,020.00 | 14,600.00 | 14,600.00 | 353,829,204.52 | 2,426,623.00 |
| 11/30/2023 | 13,900.00 | 14,450.00 | 13,860.00 | 14,250.00 | 14,250.00 | 120,227,743.76 | 852,240.00 |
| 11/29/2023 | 14,200.00 | 14,700.00 | 13,900.00 | 14,000.00 | 14,000.00 | 75,871,530.78 | 535,669.00 |
| 11/28/2023 | 14,630.00 | 14,630.00 | 13,786.00 | 14,200.00 | 14,200.00 | 80,523,198.31 | 560,753.00 |
| 11/27/2023 | 12,900.00 | 14,900.00 | 12,800.00 | 14,700.00 | 14,700.00 | 113,721,718.06 | 828,398.00 |
| 11/24/2023 | 12,268.00 | 13,253.00 | 12,100.00 | 12,900.00 | 12,900.00 | 103,101,607.58 | 789,991.00 |
| 11/23/2023 | 11,750.00 | 12,300.00 | 11,300.00 | 12,100.00 | 12,100.00 | 101,515,330.99 | 850,709.00 |
| 11/22/2023 | 11,361.00 | 11,750.00 | 11,224.50 | 11,750.00 | 11,750.00 | 35,057,146.29 | 303,302.00 |
| 11/21/2023 | 11,370.00 | 11,530.00 | 9,910.00 | 11,361.00 | 11,361.00 | 33,427,969.59 | 297,974.00 |
| 11/17/2023 | 11,466.00 | 11,700.00 | 11,400.00 | 11,480.00 | 11,480.00 | 34,737,647.13 | 303,174.00 |
| 11/16/2023 | 11,300.00 | 11,599.50 | 11,300.00 | 11,465.00 | 11,465.00 | 19,388,064.05 | 168,836.00 |
| 11/15/2023 | 11,040.00 | 11,290.00 | 10,776.50 | 11,250.00 | 11,250.00 | 255,925,250.89 | 2,276,538.00 |
| 11/14/2023 | 11,135.00 | 11,200.00 | 11,075.00 | 11,145.00 | 11,145.00 | 34,808,606.39 | 312,704.00 |
| 11/13/2023 | 11,321.00 | 11,321.00 | 10,927.00 | 11,135.00 | 11,135.00 | 13,230,076.37 | 118,126.00 |
| 11/10/2023 | 11,200.00 | 11,439.50 | 11,070.00 | 11,165.00 | 11,165.00 | 101,572,808.29 | 899,282.00 |
| 11/09/2023 | 11,190.00 | 11,195.00 | 11,090.00 | 11,175.00 | 11,175.00 | 7,947,145.68 | 71,117.00 |
| 11/08/2023 | 11,300.00 | 11,300.00 | 11,105.00 | 11,194.00 | 11,194.00 | 12,261,943.03 | 110,007.00 |
| 11/07/2023 | 11,080.00 | 11,289.50 | 10,634.50 | 11,150.00 | 11,150.00 | 21,232,129.60 | 189,954.00 |
| 11/03/2023 | 11,005.00 | 11,423.50 | 11,005.00 | 11,186.00 | 11,186.00 | 8,134,678.82 | 72,316.00 |
| 11/02/2023 | 10,980.00 | 11,186.00 | 10,980.00 | 11,105.00 | 11,105.00 | 32,687,413.61 | 293,997.00 |
| 11/01/2023 | 11,000.00 | 11,200.00 | 10,645.00 | 11,090.00 | 11,090.00 | 44,477,606.00 | 402,902.00 |
| 10/31/2023 | 11,150.00 | 11,300.00 | 11,060.00 | 11,120.00 | 11,120.00 | 62,352,767.39 | 559,052.00 |
| 10/30/2023 | 11,090.00 | 11,219.00 | 10,655.50 | 11,150.00 | 11,150.00 | 18,764,852.96 | 169,294.00 |
| 10/27/2023 | 11,100.00 | 11,329.00 | 10,670.00 | 11,200.00 | 11,200.00 | 28,693,428.13 | 257,386.00 |
| 10/26/2023 | 11,100.00 | 11,244.50 | 11,100.00 | 11,100.00 | 11,100.00 | 16,256,925.67 | 145,369.00 |
| 10/25/2023 | 11,140.00 | 11,400.00 | 11,000.00 | 11,148.00 | 11,148.00 | 219,516,738.52 | 1,946,981.00 |
| 10/24/2023 | 11,000.00 | 11,200.00 | 10,560.00 | 11,110.00 | 11,110.00 | 133,559,122.52 | 1,219,825.00 |
| 10/23/2023 | 10,000.00 | 10,980.00 | 9,700.00 | 10,760.00 | 10,760.00 | 458,374,082.90 | 4,337,454.00 |
| 10/20/2023 | 9,590.00 | 9,740.50 | 9,320.00 | 9,600.00 | 9,600.00 | 113,687,983.19 | 1,193,023.00 |
| 10/19/2023 | 9,160.00 | 9,500.00 | 9,100.00 | 9,350.00 | 9,350.00 | 168,495,759.91 | 1,811,187.00 |
| 10/18/2023 | 8,740.00 | 9,085.00 | 8,720.00 | 9,080.00 | 9,080.00 | 153,598,873.41 | 1,724,776.00 |
| 10/17/2023 | 8,952.00 | 9,300.00 | 8,712.00 | 8,720.00 | 8,720.00 | 171,524,315.86 | 1,945,597.00 |
| 10/12/2023 | 8,800.00 | 9,300.00 | 8,450.00 | 8,970.00 | 8,970.00 | 116,017,049.86 | 1,339,871.00 |
| 10/11/2023 | 9,121.00 | 9,350.00 | 8,740.00 | 8,789.00 | 8,789.00 | 142,066,237.78 | 1,589,081.00 |
| 10/10/2023 | 9,235.00 | 9,450.00 | 8,987.00 | 9,080.00 | 9,080.00 | 141,259,129.65 | 1,534,010.00 |
| 10/09/2023 | 9,600.00 | 9,700.00 | 9,300.00 | 9,329.00 | 9,329.00 | 193,409,588.97 | 2,051,113.00 |
| 10/06/2023 | 9,500.00 | 9,549.50 | 9,287.00 | 9,549.00 | 9,549.00 | 58,641,039.74 | 621,321.00 |
| 10/05/2023 | 9,250.00 | 9,599.00 | 9,250.00 | 9,400.00 | 9,400.00 | 93,979,653.13 | 997,844.00 |
| 10/04/2023 | 9,101.00 | 9,319.00 | 9,101.00 | 9,250.00 | 9,250.00 | 17,927,945.33 | 194,231.00 |
| 10/03/2023 | 9,588.50 | 9,589.00 | 9,020.00 | 9,100.00 | 9,100.00 | 12,548,185.81 | 136,693.00 |
| 10/02/2023 | 9,400.00 | 9,494.00 | 8,977.00 | 9,494.00 | 9,494.00 | 28,347,092.69 | 310,736.00 |
| 09/29/2023 | 9,350.00 | 9,744.50 | 8,902.00 | 9,290.00 | 9,290.00 | 32,587,678.84 | 357,956.00 |
| 09/28/2023 | 9,770.00 | 9,770.00 | 9,300.00 | 9,439.00 | 9,439.00 | 15,514,866.11 | 164,454.00 |
| 09/27/2023 | 9,500.00 | 9,900.00 | 8,800.00 | 9,489.50 | 9,489.50 | 79,166,980.90 | 842,921.00 |
| 09/26/2023 | 9,440.00 | 9,979.50 | 9,000.00 | 9,300.00 | 9,300.00 | 18,141,513.13 | 192,565.00 |
| 09/25/2023 | 9,810.00 | 9,893.50 | 9,310.00 | 9,440.00 | 9,440.00 | 53,682,901.58 | 562,889.00 |
| 09/22/2023 | 9,950.00 | 10,200.00 | 9,651.00 | 9,899.00 | 9,899.00 | 41,139,285.66 | 415,182.00 |
| 09/21/2023 | 10,100.00 | 10,200.00 | 9,900.00 | 9,940.00 | 9,940.00 | 42,569,075.42 | 428,003.00 |
| 09/20/2023 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | 41,069,462.89 | 403,795.00 |
| 09/19/2023 | 10,220.00 | 10,450.00 | 10,075.00 | 10,300.00 | 10,300.00 | 50,347,315.56 | 492,718.00 |
| 09/18/2023 | 10,330.00 | 10,351.00 | 10,100.00 | 10,322.00 | 10,322.00 | 31,514,922.63 | 307,701.00 |
| 09/15/2023 | 10,400.00 | 10,500.00 | 10,244.00 | 10,300.00 | 10,300.00 | 23,543,806.13 | 227,540.00 |
| 09/14/2023 | 10,390.00 | 10,599.50 | 10,000.00 | 10,400.00 | 10,400.00 | 20,911,760.68 | 201,797.00 |
| 09/13/2023 | 10,600.00 | 10,745.00 | 10,450.00 | 10,490.00 | 10,490.00 | 218,921,244.95 | 2,077,774.00 |
| 09/12/2023 | 10,790.00 | 10,800.00 | 10,360.00 | 10,600.00 | 10,600.00 | 28,633,686.43 | 269,569.00 |
| 09/11/2023 | 10,620.00 | 10,813.50 | 10,600.50 | 10,680.00 | 10,680.00 | 180,110,101.28 | 1,687,441.00 |
| 09/08/2023 | 10,700.00 | 11,200.00 | 10,430.00 | 10,725.00 | 10,725.00 | 110,518,113.84 | 1,020,963.00 |
| 09/07/2023 | 10,550.00 | 10,990.00 | 10,410.00 | 10,700.00 | 10,700.00 | 30,695,600.27 | 285,920.00 |
| 09/06/2023 | 10,340.00 | 10,501.00 | 10,200.00 | 10,500.00 | 10,500.00 | 103,793,049.88 | 998,466.00 |
| 09/05/2023 | 10,325.00 | 10,340.00 | 9,950.00 | 10,340.00 | 10,340.00 | 263,125,544.95 | 2,556,716.00 |
| 09/04/2023 | 10,350.00 | 10,443.50 | 10,000.00 | 10,250.00 | 10,250.00 | 167,916,961.16 | 1,657,185.00 |
| 09/01/2023 | 10,358.00 | 10,450.00 | 10,231.00 | 10,250.00 | 10,250.00 | 139,055,824.74 | 1,340,973.00 |
| 08/31/2023 | 10,550.00 | 10,550.00 | 10,275.00 | 10,358.00 | 10,358.00 | 89,374,205.35 | 862,221.00 |
| 08/30/2023 | 10,100.00 | 10,298.00 | 10,100.00 | 10,275.00 | 10,275.00 | 119,224,375.78 | 1,161,614.00 |
| 08/29/2023 | 10,000.00 | 10,270.00 | 9,650.00 | 10,100.00 | 10,100.00 | 32,576,261.45 | 320,353.00 |
| 08/28/2023 | 9,820.00 | 9,999.00 | 9,820.00 | 9,940.00 | 9,940.00 | 63,812,490.27 | 643,286.00 |
| 08/25/2023 | 9,729.00 | 9,805.00 | 9,612.00 | 9,800.00 | 9,800.00 | 52,278,618.63 | 536,224.00 |
| 08/24/2023 | 9,600.00 | 9,820.00 | 9,500.00 | 9,729.00 | 9,729.00 | 53,774,878.10 | 553,771.00 |
| 08/23/2023 | 9,630.00 | 9,630.00 | 9,370.00 | 9,580.00 | 9,580.00 | 84,309,608.58 | 884,351.00 |
| 08/22/2023 | 9,749.50 | 9,850.00 | 9,450.00 | 9,540.00 | 9,540.00 | 41,879,384.11 | 440,736.00 |
| 08/18/2023 | 9,532.00 | 9,532.00 | 9,350.00 | 9,440.00 | 9,440.00 | 61,007,751.37 | 647,068.00 |
| 08/17/2023 | 9,320.00 | 9,485.50 | 9,140.00 | 9,420.00 | 9,420.00 | 72,221,620.36 | 768,143.00 |
| 08/16/2023 | 9,300.00 | 9,650.00 | 9,300.00 | 9,325.00 | 9,325.00 | 149,633,870.65 | 1,591,745.00 |
| 08/15/2023 | 9,249.50 | 9,599.50 | 8,956.00 | 9,260.00 | 9,260.00 | 125,761,176.36 | 1,341,645.00 |
| 08/14/2023 | 9,250.00 | 9,309.00 | 8,900.00 | 9,200.00 | 9,200.00 | 49,568,004.37 | 542,661.00 |
| 08/11/2023 | 9,020.00 | 9,353.00 | 8,910.00 | 9,289.50 | 9,289.50 | 268,951,329.32 | 2,940,464.00 |
| 08/10/2023 | 8,989.00 | 9,150.00 | 8,739.50 | 9,020.00 | 9,020.00 | 107,803,179.73 | 1,195,258.00 |
| 08/09/2023 | 8,880.00 | 9,075.00 | 8,880.00 | 8,989.00 | 8,989.00 | 226,232,829.10 | 2,518,142.00 |
| 08/08/2023 | 8,780.00 | 9,050.00 | 8,700.00 | 8,880.00 | 8,880.00 | 186,004,072.40 | 2,092,126.00 |
| 08/07/2023 | 8,950.00 | 8,950.00 | 8,729.50 | 8,770.00 | 8,770.00 | 229,026,613.46 | 2,614,138.00 |
| 08/04/2023 | 8,780.00 | 8,850.00 | 8,650.00 | 8,800.00 | 8,800.00 | 39,496,673.67 | 448,979.00 |
| 08/03/2023 | 8,799.00 | 8,799.00 | 8,600.00 | 8,700.00 | 8,700.00 | 78,593,777.67 | 904,939.00 |
| 08/02/2023 | 8,798.50 | 8,798.50 | 8,620.00 | 8,665.00 | 8,665.00 | 31,143,549.84 | 357,342.00 |
| 08/01/2023 | 8,590.00 | 8,667.00 | 8,350.00 | 8,624.00 | 8,624.00 | 248,840,450.86 | 2,907,845.00 |
| 07/31/2023 | 8,439.00 | 8,669.50 | 8,400.00 | 8,590.00 | 8,590.00 | 37,284,524.47 | 440,547.00 |
| 07/28/2023 | 8,440.00 | 8,499.50 | 8,381.00 | 8,439.00 | 8,439.00 | 23,001,787.92 | 272,511.00 |