Cotizacion histórica de INVJ
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 10/21/2025 | 370.00 | 375.00 | 345.00 | 358.50 | 358.50 | 67,262,757.50 | 187,467.00 |
| 10/20/2025 | 333.00 | 385.00 | 333.00 | 352.50 | 352.50 | 107,606,246.00 | 294,445.00 |
| 10/17/2025 | 307.50 | 330.00 | 307.00 | 320.00 | 320.00 | 35,217,733.00 | 110,797.00 |
| 10/16/2025 | 302.50 | 314.50 | 297.00 | 305.00 | 305.00 | 11,442,715.50 | 37,477.00 |
| 10/15/2025 | 285.50 | 317.50 | 285.50 | 307.00 | 307.00 | 46,868,595.00 | 152,241.00 |
| 10/14/2025 | 329.00 | 339.00 | 280.00 | 285.00 | 285.00 | 71,205,421.00 | 224,522.00 |
| 10/13/2025 | 298.50 | 325.00 | 282.00 | 321.00 | 321.00 | 41,839,428.50 | 137,031.00 |
| 10/09/2025 | 276.50 | 295.00 | 270.00 | 295.00 | 295.00 | 31,499,570.00 | 111,808.00 |
| 10/08/2025 | 283.00 | 283.00 | 271.00 | 277.00 | 277.00 | 4,809,477.50 | 17,425.00 |
| 10/07/2025 | 275.00 | 288.50 | 265.50 | 283.00 | 283.00 | 9,907,770.50 | 36,273.00 |
| 10/06/2025 | 280.00 | 280.00 | 266.00 | 269.50 | 269.50 | 10,563,626.00 | 39,044.00 |
| 10/03/2025 | 280.00 | 298.00 | 258.00 | 277.00 | 277.00 | 13,738,533.00 | 49,547.00 |
| 10/02/2025 | 259.00 | 276.00 | 259.00 | 266.50 | 266.50 | 5,011,832.00 | 18,751.00 |
| 10/01/2025 | 260.50 | 272.50 | 260.50 | 261.00 | 261.00 | 7,286,903.50 | 27,448.00 |
| 09/30/2025 | 270.50 | 275.50 | 259.00 | 263.00 | 263.00 | 23,820,851.50 | 89,581.00 |
| 09/29/2025 | 279.50 | 281.50 | 272.00 | 277.50 | 277.50 | 13,145,116.50 | 47,653.00 |
| 09/26/2025 | 269.00 | 275.00 | 253.00 | 270.00 | 270.00 | 43,205,946.50 | 163,636.00 |
| 09/25/2025 | 288.50 | 288.50 | 262.50 | 274.50 | 274.50 | 25,580,442.00 | 93,139.00 |
| 09/24/2025 | 289.00 | 330.00 | 283.50 | 290.00 | 290.00 | 28,865,601.00 | 95,659.00 |
| 09/23/2025 | 259.50 | 285.00 | 255.00 | 275.00 | 275.00 | 36,845,405.50 | 133,293.00 |
| 09/22/2025 | 245.50 | 279.00 | 236.50 | 259.50 | 259.50 | 43,855,207.50 | 172,864.00 |
| 09/19/2025 | 249.00 | 250.00 | 230.00 | 240.00 | 240.00 | 21,043,810.50 | 88,547.00 |
| 09/18/2025 | 267.50 | 267.50 | 240.50 | 249.00 | 249.00 | 14,587,629.50 | 57,473.00 |
| 09/17/2025 | 275.00 | 284.50 | 269.00 | 275.00 | 275.00 | 8,637,272.50 | 31,748.00 |
| 09/16/2025 | 264.50 | 280.00 | 264.50 | 274.00 | 274.00 | 15,115,593.50 | 55,801.00 |
| 09/15/2025 | 275.00 | 276.00 | 267.00 | 268.00 | 268.00 | 6,168,364.00 | 22,759.00 |
| 09/12/2025 | 286.00 | 289.50 | 273.00 | 279.00 | 279.00 | 25,680,466.00 | 90,910.00 |
| 09/11/2025 | 271.50 | 290.00 | 271.50 | 282.50 | 282.50 | 9,610,837.00 | 34,025.00 |
| 09/10/2025 | 254.00 | 285.00 | 251.00 | 275.50 | 275.50 | 13,307,509.50 | 47,775.00 |
| 09/09/2025 | 255.50 | 282.00 | 255.00 | 262.00 | 262.00 | 8,524,750.50 | 32,279.00 |
| 09/08/2025 | 268.00 | 271.00 | 225.00 | 262.00 | 262.00 | 22,438,492.50 | 87,586.00 |
| 09/05/2025 | 279.00 | 286.00 | 270.00 | 271.00 | 271.00 | 21,656,019.50 | 78,326.00 |
| 09/04/2025 | 278.50 | 278.50 | 264.00 | 273.00 | 273.00 | 9,055,427.00 | 33,585.00 |
| 09/03/2025 | 275.00 | 287.50 | 261.00 | 280.00 | 280.00 | 8,527,295.50 | 31,247.00 |
| 09/02/2025 | 275.00 | 288.00 | 265.00 | 271.00 | 271.00 | 4,631,369.50 | 16,877.00 |
| 09/01/2025 | 290.00 | 290.50 | 276.00 | 278.00 | 278.00 | 3,443,804.50 | 12,207.00 |
| 08/29/2025 | 268.50 | 290.00 | 260.00 | 289.00 | 289.00 | 5,994,281.50 | 21,278.00 |
| 08/28/2025 | 272.00 | 279.00 | 272.00 | 276.00 | 276.00 | 3,536,628.50 | 12,750.00 |
| 08/27/2025 | 272.50 | 276.50 | 268.00 | 270.00 | 270.00 | 4,346,890.50 | 15,926.00 |
| 08/26/2025 | 275.00 | 287.00 | 275.00 | 276.00 | 276.00 | 3,934,374.50 | 14,182.00 |
| 08/25/2025 | 290.00 | 290.00 | 275.00 | 282.00 | 282.00 | 23,361,242.50 | 82,821.00 |
| 08/22/2025 | 292.00 | 299.50 | 289.00 | 297.00 | 297.00 | 5,104,475.50 | 17,265.00 |
| 08/21/2025 | 295.50 | 300.00 | 290.00 | 292.50 | 292.50 | 4,370,314.50 | 14,806.00 |
| 08/20/2025 | 295.00 | 307.50 | 290.50 | 296.00 | 296.00 | 9,001,154.00 | 29,971.00 |
| 08/19/2025 | 302.00 | 309.50 | 290.00 | 302.00 | 302.00 | 4,583,153.50 | 28,991.00 |
| 08/18/2025 | 305.00 | 311.00 | 288.00 | 300.00 | 300.00 | 18,837,142.00 | 62,886.00 |
| 08/14/2025 | 320.00 | 320.00 | 305.00 | 308.50 | 308.50 | 8,269,192.00 | 26,706.00 |
| 08/13/2025 | 308.00 | 334.00 | 299.00 | 316.50 | 316.50 | 17,134,375.50 | 53,383.00 |
| 08/12/2025 | 308.00 | 318.00 | 302.00 | 315.50 | 315.50 | 10,934,510.50 | 34,830.00 |
| 08/11/2025 | 305.00 | 317.50 | 292.00 | 314.50 | 314.50 | 8,700,150.50 | 28,067.00 |
| 08/08/2025 | 313.50 | 313.50 | 301.00 | 310.00 | 310.00 | 6,749,391.00 | 22,065.00 |
| 08/07/2025 | 330.00 | 330.00 | 307.50 | 311.50 | 311.50 | 12,333,083.00 | 38,583.00 |
| 08/06/2025 | 315.00 | 333.50 | 310.50 | 326.00 | 326.00 | 16,490,779.50 | 50,851.00 |
| 08/05/2025 | 325.50 | 332.50 | 319.00 | 322.00 | 322.00 | 7,710,317.50 | 23,807.00 |
| 08/04/2025 | 324.00 | 332.50 | 324.00 | 325.00 | 325.00 | 9,504,909.50 | 28,948.00 |
| 08/01/2025 | 330.00 | 330.00 | 312.00 | 319.50 | 319.50 | 12,063,873.00 | 37,406.00 |
| 07/31/2025 | 342.50 | 342.50 | 314.00 | 325.00 | 325.00 | 37,667,934.00 | 115,949.00 |
| 07/30/2025 | 335.50 | 344.50 | 326.00 | 330.00 | 330.00 | 17,818,211.00 | 53,694.00 |
| 07/29/2025 | 326.50 | 354.00 | 320.00 | 336.00 | 336.00 | 32,791,799.00 | 97,168.00 |
| 07/28/2025 | 361.50 | 362.00 | 326.00 | 326.00 | 326.00 | 48,881,005.50 | 144,367.00 |
| 07/25/2025 | 343.50 | 370.00 | 343.50 | 356.00 | 356.00 | 43,797,627.00 | 123,735.00 |
| 07/24/2025 | 305.00 | 357.50 | 293.00 | 346.50 | 346.50 | 58,970,885.00 | 182,696.00 |
| 07/23/2025 | 290.50 | 304.00 | 290.50 | 300.00 | 300.00 | 3,284,936.00 | 10,952.00 |
| 07/22/2025 | 290.50 | 302.00 | 290.50 | 295.00 | 295.00 | 6,375,869.00 | 21,719.00 |
| 07/21/2025 | 295.50 | 309.50 | 290.00 | 299.00 | 299.00 | 15,609,225.00 | 51,923.00 |
| 07/18/2025 | 298.00 | 312.00 | 294.00 | 300.50 | 300.50 | 11,521,171.00 | 38,009.00 |
| 07/17/2025 | 310.00 | 313.50 | 295.50 | 303.00 | 303.00 | 16,852,262.50 | 54,804.00 |
| 07/16/2025 | 294.50 | 312.00 | 290.50 | 310.00 | 310.00 | 6,151,674.00 | 20,108.00 |
| 07/15/2025 | 298.50 | 320.00 | 290.50 | 301.00 | 301.00 | 15,607,945.50 | 50,673.00 |
| 07/14/2025 | 304.50 | 309.00 | 291.00 | 298.00 | 298.00 | 20,425,392.00 | 68,537.00 |
| 07/11/2025 | 295.00 | 312.00 | 286.00 | 300.00 | 300.00 | 32,335,313.50 | 107,068.00 |
| 07/10/2025 | 290.50 | 290.50 | 278.00 | 285.00 | 285.00 | 8,524,982.00 | 29,893.00 |
| 07/08/2025 | 276.00 | 290.00 | 276.00 | 290.50 | 290.50 | 15,372,160.00 | 53,516.00 |
| 07/07/2025 | 291.00 | 303.00 | 282.00 | 285.00 | 285.00 | 13,546,330.50 | 47,535.00 |
| 07/04/2025 | 280.00 | 289.00 | 275.00 | 283.50 | 283.50 | 8,404,672.50 | 29,485.00 |
| 07/03/2025 | 279.00 | 283.50 | 276.00 | 279.00 | 279.00 | 7,144,217.00 | 25,418.00 |
| 07/02/2025 | 288.50 | 289.00 | 278.00 | 278.50 | 278.50 | 14,909,760.50 | 53,022.00 |
| 07/01/2025 | 270.00 | 285.50 | 270.00 | 281.50 | 281.50 | 4,636,934.00 | 16,701.00 |
| 06/30/2025 | 285.00 | 290.00 | 278.50 | 279.00 | 279.00 | 3,572,583.00 | 12,663.00 |
| 06/27/2025 | 281.00 | 294.00 | 281.00 | 292.00 | 292.00 | 3,558,087.50 | 12,376.00 |
| 06/26/2025 | 295.50 | 296.00 | 283.00 | 290.00 | 290.00 | 12,258,565.50 | 42,413.00 |
| 06/25/2025 | 294.50 | 321.00 | 294.50 | 296.00 | 296.00 | 12,294,749.50 | 40,620.00 |
| 06/24/2025 | 282.50 | 292.00 | 282.00 | 286.00 | 286.00 | 9,839,146.00 | 33,777.00 |
| 06/23/2025 | 293.00 | 295.00 | 276.00 | 286.00 | 286.00 | 14,016,847.00 | 50,115.00 |
| 06/19/2025 | 285.00 | 295.00 | 285.00 | 293.00 | 293.00 | 2,479,578.00 | 8,587.00 |
| 06/18/2025 | 295.00 | 299.00 | 281.50 | 285.00 | 285.00 | 6,816,724.50 | 23,778.00 |
| 06/17/2025 | 298.00 | 300.00 | 286.50 | 295.00 | 295.00 | 10,608,419.50 | 36,070.00 |
| 06/13/2025 | 310.00 | 319.50 | 302.00 | 304.00 | 304.00 | 7,028,839.00 | 22,923.00 |
| 06/12/2025 | 326.00 | 326.00 | 310.50 | 320.00 | 320.00 | 9,719,746.00 | 30,615.00 |
| 06/11/2025 | 326.00 | 333.00 | 321.00 | 322.00 | 322.00 | 7,584,904.00 | 23,343.00 |
| 06/10/2025 | 320.00 | 330.00 | 319.00 | 328.00 | 328.00 | 6,151,930.50 | 18,990.00 |
| 06/09/2025 | 325.00 | 331.00 | 321.00 | 322.50 | 322.50 | 5,394,462.00 | 16,605.00 |
| 06/06/2025 | 320.00 | 330.00 | 320.00 | 327.00 | 327.00 | 8,100,345.50 | 25,060.00 |
| 06/05/2025 | 321.00 | 325.50 | 321.00 | 322.00 | 322.00 | 9,980,543.00 | 30,917.00 |
| 06/04/2025 | 328.50 | 330.00 | 326.00 | 326.00 | 326.00 | 5,661,150.50 | 17,342.00 |
| 06/03/2025 | 342.00 | 342.00 | 322.50 | 327.00 | 327.00 | 5,341,845.00 | 16,207.00 |
| 06/02/2025 | 343.00 | 343.00 | 326.50 | 333.00 | 333.00 | 9,815,932.00 | 29,693.00 |
| 05/30/2025 | 348.50 | 348.50 | 340.00 | 342.00 | 342.00 | 5,744,831.50 | 16,815.00 |
| 05/29/2025 | 359.00 | 359.00 | 348.00 | 350.00 | 350.00 | 9,614,230.00 | 27,533.00 |
| 05/28/2025 | 350.00 | 359.00 | 346.00 | 350.00 | 350.00 | 16,966,798.00 | 48,084.00 |
| 05/27/2025 | 336.50 | 358.00 | 326.00 | 354.00 | 354.00 | 27,729,425.50 | 80,156.00 |
| 05/26/2025 | 336.50 | 341.50 | 320.00 | 336.50 | 336.50 | 8,217,181.00 | 24,663.00 |
| 05/23/2025 | 357.00 | 357.00 | 326.00 | 331.00 | 331.00 | 7,977,382.00 | 23,778.00 |
| 05/22/2025 | 340.50 | 350.00 | 339.00 | 342.50 | 342.50 | 12,087,640.50 | 35,416.00 |
| 05/21/2025 | 351.00 | 362.00 | 345.00 | 345.50 | 345.50 | 13,793,705.50 | 39,567.00 |
| 05/20/2025 | 368.00 | 368.00 | 352.00 | 358.00 | 358.00 | 17,548,701.00 | 49,072.00 |
| 05/19/2025 | 350.50 | 382.00 | 350.50 | 363.50 | 363.50 | 13,978,501.50 | 38,093.00 |
| 05/16/2025 | 360.00 | 377.00 | 358.00 | 369.50 | 369.50 | 24,702,564.50 | 67,380.00 |
| 05/15/2025 | 330.00 | 370.00 | 320.00 | 364.00 | 364.00 | 59,746,410.00 | 169,368.00 |
| 05/14/2025 | 307.50 | 332.00 | 295.50 | 333.00 | 333.00 | 24,051,301.50 | 74,645.00 |
| 05/13/2025 | 295.00 | 309.00 | 286.00 | 309.00 | 309.00 | 15,741,805.00 | 53,404.00 |
| 05/12/2025 | 285.00 | 293.50 | 285.00 | 291.00 | 291.00 | 8,363,295.50 | 28,843.00 |
| 05/09/2025 | 275.00 | 287.00 | 271.00 | 285.00 | 285.00 | 6,011,625.00 | 21,299.00 |
| 05/08/2025 | 297.00 | 297.00 | 280.00 | 282.00 | 282.00 | 5,210,219.00 | 18,328.00 |
| 05/07/2025 | 282.00 | 297.00 | 278.50 | 290.00 | 290.00 | 7,120,591.50 | 24,444.00 |
| 05/06/2025 | 285.00 | 289.50 | 272.00 | 283.50 | 283.50 | 6,940,713.00 | 24,785.00 |
| 05/05/2025 | 274.00 | 277.00 | 265.50 | 272.00 | 272.00 | 4,561,327.00 | 16,807.00 |
| 04/30/2025 | 285.00 | 290.00 | 277.50 | 279.00 | 279.00 | 4,504,169.00 | 15,998.00 |
| 04/29/2025 | 273.00 | 286.50 | 273.00 | 282.00 | 282.00 | 3,976,438.50 | 14,112.00 |
| 04/28/2025 | 281.50 | 283.50 | 275.00 | 277.00 | 277.00 | 3,528,177.50 | 12,707.00 |
| 04/25/2025 | 289.00 | 290.00 | 276.00 | 286.00 | 286.00 | 8,463,417.00 | 30,065.00 |
| 04/24/2025 | 283.00 | 295.00 | 283.00 | 288.50 | 288.50 | 8,186,994.50 | 28,226.00 |
| 04/23/2025 | 290.00 | 292.00 | 278.50 | 285.00 | 285.00 | 13,473,204.00 | 47,364.00 |
| 04/22/2025 | 297.00 | 297.00 | 276.50 | 283.00 | 283.00 | 8,214,783.50 | 50.00 |
| 04/21/2025 | 301.50 | 301.50 | 283.00 | 291.50 | 291.50 | 6,191,476.00 | 21,533.00 |
| 04/16/2025 | 338.50 | 346.50 | 307.00 | 300.00 | 300.00 | 8,606,948.50 | 25,915.00 |
| 04/15/2025 | 319.00 | 345.00 | 319.00 | 338.50 | 338.50 | 18,253,312.00 | 53,896.00 |
| 04/14/2025 | 299.00 | 323.00 | 299.00 | 319.00 | 319.00 | 29,940,558.50 | 95,165.00 |
| 04/11/2025 | 276.00 | 296.50 | 276.00 | 290.00 | 290.00 | 13,899,209.00 | 48,647.00 |
| 04/10/2025 | 290.00 | 299.00 | 267.00 | 275.00 | 275.00 | 23,076,595.50 | 82,196.00 |
| 04/09/2025 | 274.50 | 299.00 | 250.50 | 285.00 | 285.00 | 17,131,950.50 | 64,108.00 |
| 04/08/2025 | 301.00 | 301.00 | 264.00 | 271.50 | 271.50 | 11,641,352.50 | 41,070.00 |
| 04/07/2025 | 305.00 | 305.00 | 286.50 | 291.00 | 291.00 | 15,048,249.00 | 51,148.00 |
| 04/04/2025 | 339.50 | 339.50 | 302.00 | 311.00 | 311.00 | 20,895,151.50 | 67,246.00 |
| 04/03/2025 | 347.00 | 349.00 | 320.00 | 338.00 | 338.00 | 11,249,067.50 | 33,689.00 |
| 04/01/2025 | 349.50 | 349.50 | 338.00 | 347.50 | 347.50 | 4,402,372.50 | 12,671.00 |
| 03/31/2025 | 348.00 | 348.00 | 327.50 | 345.00 | 345.00 | 9,517,853.50 | 27,990.00 |
| 03/28/2025 | 348.50 | 360.00 | 341.50 | 349.50 | 349.50 | 10,535,651.50 | 30,070.00 |
| 03/27/2025 | 348.00 | 360.50 | 335.00 | 348.50 | 348.50 | 9,602,977.00 | 27,388.00 |
| 03/26/2025 | 339.00 | 349.00 | 336.00 | 347.00 | 347.00 | 18,131,844.50 | 52,490.00 |
| 03/25/2025 | 344.00 | 344.00 | 328.00 | 339.00 | 339.00 | 20,508,894.00 | 60,994.00 |
| 03/21/2025 | 326.00 | 338.00 | 326.00 | 338.00 | 338.00 | 3,273,238.00 | 9,749.00 |
| 03/20/2025 | 338.00 | 342.00 | 325.00 | 330.50 | 330.50 | 8,247,366.00 | 24,618.00 |
| 03/19/2025 | 327.50 | 339.00 | 326.00 | 330.50 | 330.50 | 11,692,704.50 | 35,134.00 |
| 03/18/2025 | 341.50 | 341.50 | 327.00 | 332.00 | 332.00 | 9,000,952.50 | 27,176.00 |
| 03/17/2025 | 339.00 | 345.00 | 330.00 | 334.00 | 334.00 | 13,511,170.00 | 40,325.00 |
| 03/14/2025 | 322.00 | 339.00 | 321.50 | 339.00 | 339.00 | 8,504,486.00 | 25,400.00 |
| 03/13/2025 | 335.50 | 340.00 | 325.50 | 325.50 | 325.50 | 6,204,183.00 | 18,641.00 |
| 03/12/2025 | 330.00 | 336.50 | 322.50 | 335.50 | 335.50 | 9,671,346.50 | 29,178.00 |
| 03/11/2025 | 330.00 | 341.00 | 320.00 | 327.00 | 327.00 | 23,676,948.50 | 72,492.00 |
| 03/10/2025 | 355.50 | 355.50 | 310.00 | 330.00 | 330.00 | 17,877,650.50 | 53,811.00 |
| 03/07/2025 | 358.00 | 364.00 | 345.00 | 351.00 | 351.00 | 20,561,819.50 | 58,663.00 |
| 03/06/2025 | 353.00 | 370.00 | 353.00 | 360.00 | 360.00 | 4,229,367.50 | 11,753.00 |
| 03/05/2025 | 370.00 | 388.00 | 350.00 | 365.00 | 365.00 | 8,005,255.50 | 21,887.00 |
| 02/28/2025 | 360.00 | 376.00 | 350.00 | 371.50 | 371.50 | 21,664,389.50 | 59,092.00 |
| 02/27/2025 | 357.00 | 363.50 | 354.50 | 359.50 | 359.50 | 15,347,857.50 | 42,759.00 |
| 02/26/2025 | 363.50 | 363.50 | 347.00 | 354.00 | 354.00 | 18,195,193.50 | 51,527.00 |
| 02/25/2025 | 358.50 | 379.00 | 340.00 | 358.00 | 358.00 | 30,957,039.50 | 87,593.00 |
| 02/24/2025 | 399.00 | 399.00 | 372.00 | 375.00 | 375.00 | 6,114,557.50 | 16,112.00 |
| 02/21/2025 | 375.00 | 395.50 | 368.00 | 383.00 | 383.00 | 16,540,143.00 | 42,663.00 |
| 02/20/2025 | 366.00 | 390.00 | 366.00 | 380.00 | 380.00 | 18,562,734.00 | 49,670.00 |
| 02/19/2025 | 369.00 | 390.00 | 360.00 | 375.00 | 375.00 | 24,567,432.00 | 65,694.00 |
| 02/18/2025 | 353.00 | 366.00 | 351.00 | 365.00 | 365.00 | 20,326,146.00 | 56,256.00 |
| 02/17/2025 | 370.00 | 370.50 | 350.00 | 352.00 | 352.00 | 35,440,478.50 | 99,979.00 |
| 02/14/2025 | 375.00 | 387.50 | 367.00 | 375.00 | 375.00 | 24,550,743.00 | 65,990.00 |
| 02/13/2025 | 380.00 | 382.00 | 369.00 | 380.00 | 380.00 | 38,585,341.00 | 103,803.00 |
| 02/12/2025 | 368.00 | 373.00 | 349.00 | 369.00 | 369.00 | 25,099,264.00 | 68,024.00 |
| 02/11/2025 | 382.00 | 393.00 | 361.00 | 366.00 | 366.00 | 33,684,973.50 | 90,823.00 |
| 02/10/2025 | 408.50 | 408.50 | 383.00 | 387.00 | 387.00 | 22,849,511.00 | 57,887.00 |
| 02/07/2025 | 405.00 | 412.00 | 390.00 | 396.00 | 396.00 | 13,457,215.00 | 33,810.00 |
| 02/06/2025 | 406.50 | 412.50 | 402.00 | 403.00 | 403.00 | 10,884,774.50 | 26,736.00 |
| 02/05/2025 | 410.00 | 418.50 | 406.50 | 408.00 | 408.00 | 9,375,684.50 | 22,879.00 |
| 02/04/2025 | 413.50 | 415.50 | 409.50 | 412.00 | 412.00 | 14,768,597.00 | 35,826.00 |
| 02/03/2025 | 409.00 | 423.50 | 408.00 | 416.00 | 416.00 | 14,246,981.00 | 34,284.00 |
| 01/31/2025 | 429.00 | 439.00 | 416.00 | 427.00 | 427.00 | 12,068,606.50 | 28,277.00 |
| 01/30/2025 | 415.00 | 433.00 | 409.00 | 429.50 | 429.50 | 15,781,428.50 | 36,864.00 |
| 01/29/2025 | 429.00 | 429.00 | 409.00 | 422.00 | 422.00 | 22,029,575.50 | 53,146.00 |
| 01/28/2025 | 425.00 | 426.00 | 410.00 | 411.00 | 411.00 | 15,912,731.00 | 38,357.00 |
| 01/27/2025 | 447.00 | 447.50 | 404.00 | 424.00 | 424.00 | 17,472,395.50 | 40,833.00 |
| 01/24/2025 | 452.00 | 460.00 | 434.50 | 445.00 | 445.00 | 33,973,621.50 | 75,957.00 |
| 01/23/2025 | 446.00 | 447.00 | 435.00 | 445.50 | 445.50 | 15,011,440.50 | 34,066.00 |
| 01/22/2025 | 435.00 | 460.00 | 423.00 | 442.00 | 442.00 | 52,847,613.00 | 118,732.00 |
| 01/21/2025 | 422.00 | 432.00 | 422.00 | 429.00 | 429.00 | 18,944,528.50 | 44,524.00 |
| 01/20/2025 | 421.00 | 423.00 | 410.00 | 421.00 | 421.00 | 15,432,279.50 | 36,946.00 |
| 01/17/2025 | 420.00 | 423.50 | 401.00 | 406.00 | 406.00 | 22,938,323.00 | 55,804.00 |
| 01/16/2025 | 432.00 | 432.00 | 405.00 | 413.00 | 413.00 | 25,266,386.00 | 59,972.00 |
| 01/15/2025 | 423.00 | 433.00 | 420.00 | 431.50 | 431.50 | 36,707,016.50 | 86,275.00 |
| 01/14/2025 | 410.00 | 419.50 | 407.00 | 419.00 | 419.00 | 15,812,618.00 | 38,152.00 |
| 01/13/2025 | 414.00 | 420.00 | 402.00 | 411.00 | 411.00 | 30,248,652.50 | 73,655.00 |
| 01/10/2025 | 416.00 | 424.00 | 408.00 | 419.00 | 419.00 | 37,819,468.50 | 91,025.00 |
| 01/09/2025 | 426.50 | 426.50 | 413.50 | 416.00 | 416.00 | 35,504,850.50 | 85,151.00 |
| 01/08/2025 | 437.50 | 439.00 | 414.00 | 423.50 | 423.50 | 32,091,114.00 | 76,440.00 |
| 01/07/2025 | 445.50 | 457.50 | 423.50 | 431.50 | 431.50 | 52,283,287.50 | 121,519.00 |
| 01/06/2025 | 436.00 | 473.00 | 431.50 | 445.50 | 445.50 | 35,544,083.00 | 79,620.00 |
| 01/03/2025 | 445.00 | 449.00 | 424.00 | 436.00 | 436.00 | 51,312,041.50 | 118,132.00 |
| 01/02/2025 | 452.00 | 452.00 | 430.00 | 444.00 | 444.00 | 75,963,261.50 | 173,231.00 |
| 12/30/2024 | 470.00 | 470.00 | 451.00 | 453.00 | 453.00 | 28,256,479.00 | 61,731.00 |
| 12/27/2024 | 485.00 | 485.00 | 455.00 | 476.00 | 476.00 | 71,770,268.50 | 154,138.00 |
| 12/26/2024 | 450.00 | 481.00 | 450.00 | 480.50 | 480.50 | 97,723,784.50 | 208,187.00 |
| 12/24/2024 | 450.00 | 465.00 | 436.00 | 453.50 | 453.50 | 35,898,762.50 | 80,673.00 |
| 12/23/2024 | 449.50 | 450.00 | 437.50 | 449.50 | 449.50 | 25,925,678.50 | 57,968.00 |
| 12/20/2024 | 430.00 | 448.50 | 405.00 | 437.00 | 437.00 | 42,419,029.50 | 98,907.00 |
| 12/19/2024 | 447.50 | 455.00 | 433.50 | 435.00 | 435.00 | 30,028,222.00 | 67,322.00 |
| 12/18/2024 | 475.00 | 479.50 | 446.00 | 447.00 | 447.00 | 76,378,855.00 | 165,025.00 |
| 12/17/2024 | 455.50 | 483.00 | 455.50 | 474.00 | 474.00 | 66,423,891.50 | 140,433.00 |
| 12/16/2024 | 492.00 | 492.00 | 469.00 | 478.00 | 478.00 | 62,488,818.50 | 131,130.00 |
| 12/13/2024 | 470.00 | 486.00 | 470.00 | 479.00 | 479.00 | 45,255,053.00 | 95,211.00 |
| 12/12/2024 | 492.00 | 492.00 | 475.00 | 478.00 | 478.00 | 59,453,871.50 | 123,180.00 |
| 12/11/2024 | 460.00 | 479.00 | 443.00 | 477.50 | 477.50 | 25,944,908.50 | 55,928.00 |
| 12/10/2024 | 458.00 | 458.00 | 439.00 | 450.00 | 450.00 | 36,142,648.50 | 80,625.00 |
| 12/09/2024 | 450.00 | 463.00 | 443.00 | 453.00 | 453.00 | 32,990,454.00 | 73,076.00 |
| 12/06/2024 | 455.00 | 470.00 | 442.00 | 449.00 | 449.00 | 33,520,889.50 | 73,751.00 |
| 12/05/2024 | 478.00 | 478.00 | 456.50 | 456.50 | 456.50 | 37,972,366.00 | 82,118.00 |
| 12/04/2024 | 490.00 | 492.00 | 445.00 | 463.00 | 463.00 | 51,545,910.50 | 110,001.00 |
| 12/03/2024 | 489.00 | 494.00 | 482.00 | 485.00 | 485.00 | 54,109,363.50 | 111,298.00 |
| 12/02/2024 | 479.00 | 498.00 | 479.00 | 492.00 | 492.00 | 32,131,137.50 | 65,774.00 |
| 11/29/2024 | 495.00 | 500.00 | 485.00 | 495.00 | 495.00 | 31,572,162.00 | 63,943.00 |
| 11/28/2024 | 465.00 | 490.00 | 460.00 | 486.50 | 486.50 | 44,569,868.00 | 92,297.00 |
| 11/27/2024 | 499.00 | 499.00 | 460.00 | 462.00 | 462.00 | 42,915,664.50 | 90,629.00 |
| 11/26/2024 | 494.00 | 496.00 | 480.00 | 492.00 | 492.00 | 32,528,982.50 | 66,632.00 |
| 11/25/2024 | 482.00 | 496.50 | 467.00 | 494.00 | 494.00 | 78,107,851.00 | 160,369.00 |
| 11/22/2024 | 485.00 | 493.00 | 467.00 | 481.50 | 481.50 | 64,931,479.00 | 136,610.00 |
| 11/21/2024 | 480.00 | 492.00 | 470.00 | 484.50 | 484.50 | 124,304,544.50 | 258,084.00 |
| 11/20/2024 | 470.00 | 480.00 | 451.50 | 478.00 | 478.00 | 59,499,759.00 | 126,912.00 |
| 11/19/2024 | 450.00 | 472.00 | 450.00 | 470.00 | 470.00 | 74,175,655.50 | 159,842.00 |
| 11/15/2024 | 420.00 | 451.00 | 420.00 | 444.00 | 444.00 | 160,955,539.50 | 364,120.00 |
| 11/14/2024 | 423.00 | 426.00 | 415.00 | 423.50 | 423.50 | 42,932,475.00 | 101,630.00 |
| 11/13/2024 | 425.00 | 425.00 | 415.50 | 423.00 | 423.00 | 25,177,845.00 | 59,702.00 |
| 11/12/2024 | 411.50 | 425.50 | 405.50 | 419.50 | 419.50 | 10,314,023.50 | 24,695.00 |
| 11/11/2024 | 420.00 | 428.00 | 415.00 | 418.00 | 418.00 | 22,092,762.50 | 52,520.00 |
| 11/08/2024 | 430.00 | 430.00 | 416.00 | 420.00 | 420.00 | 28,364,307.50 | 67,019.00 |
| 11/07/2024 | 423.00 | 429.00 | 420.00 | 424.00 | 424.00 | 41,592,895.50 | 97,821.00 |
| 11/06/2024 | 414.00 | 425.00 | 412.00 | 423.00 | 423.00 | 77,030,943.00 | 183,609.00 |
| 11/05/2024 | 405.00 | 413.00 | 393.00 | 412.00 | 412.00 | 44,492,219.50 | 108,647.00 |
| 11/04/2024 | 400.00 | 405.00 | 395.50 | 404.00 | 404.00 | 34,487,387.50 | 85,860.00 |
| 11/01/2024 | 400.00 | 402.50 | 392.50 | 399.00 | 399.00 | 28,285,713.00 | 70,950.00 |
| 10/31/2024 | 402.00 | 403.00 | 385.50 | 388.00 | 388.00 | 14,990,208.50 | 38,516.00 |
| 10/30/2024 | 400.00 | 403.00 | 391.00 | 397.00 | 397.00 | 18,667,309.00 | 47,256.00 |
| 10/29/2024 | 390.00 | 401.00 | 380.00 | 395.00 | 395.00 | 31,668,716.00 | 80,613.00 |
| 10/28/2024 | 403.00 | 408.00 | 394.00 | 395.00 | 395.00 | 23,778,152.00 | 59,415.00 |
| 10/25/2024 | 405.00 | 405.00 | 399.00 | 403.00 | 403.00 | 22,854,754.50 | 56,777.00 |
| 10/24/2024 | 375.50 | 404.50 | 375.50 | 404.00 | 404.00 | 27,857,399.50 | 70,749.00 |
| 10/23/2024 | 387.00 | 390.00 | 361.00 | 383.00 | 383.00 | 16,760,775.50 | 43,955.00 |
| 10/22/2024 | 397.00 | 405.00 | 385.00 | 387.00 | 387.00 | 16,864,465.50 | 42,754.00 |
| 10/21/2024 | 400.00 | 405.00 | 395.00 | 395.00 | 395.00 | 10,588,798.00 | 26,543.00 |
| 10/18/2024 | 402.00 | 402.00 | 387.50 | 400.00 | 400.00 | 18,460,649.00 | 46,523.00 |
| 10/17/2024 | 397.00 | 405.00 | 383.00 | 395.00 | 395.00 | 35,268,356.50 | 90,009.00 |
| 10/16/2024 | 403.00 | 405.00 | 398.00 | 401.00 | 401.00 | 10,156,073.50 | 25,281.00 |
| 10/15/2024 | 410.50 | 410.50 | 396.00 | 402.00 | 402.00 | 39,149,294.00 | 97,435.00 |
| 10/14/2024 | 406.00 | 416.00 | 399.50 | 403.50 | 403.50 | 17,193,183.50 | 42,567.00 |
| 10/10/2024 | 401.00 | 416.00 | 396.00 | 418.00 | 418.00 | 29,301,158.50 | 71,890.00 |
| 10/09/2024 | 404.50 | 405.00 | 391.00 | 403.00 | 403.00 | 10,502,257.50 | 26,150.00 |
| 10/08/2024 | 412.00 | 417.00 | 395.00 | 405.00 | 405.00 | 7,506,911.00 | 18,580.00 |
| 10/07/2024 | 415.00 | 415.00 | 400.00 | 408.00 | 408.00 | 10,165,841.50 | 24,998.00 |
| 10/04/2024 | 404.00 | 415.00 | 394.50 | 413.00 | 413.00 | 22,251,842.50 | 54,881.00 |
| 10/03/2024 | 401.00 | 405.00 | 400.00 | 404.00 | 404.00 | 18,175,488.00 | 45,217.00 |
| 10/02/2024 | 403.50 | 405.50 | 400.00 | 400.00 | 400.00 | 12,891,283.50 | 31,976.00 |
| 10/01/2024 | 403.00 | 416.00 | 400.00 | 403.50 | 403.50 | 13,580,270.50 | 33,496.00 |
| 09/30/2024 | 403.50 | 404.00 | 390.00 | 402.00 | 402.00 | 25,707,054.50 | 64,071.00 |
| 09/27/2024 | 400.50 | 409.50 | 399.00 | 407.00 | 407.00 | 13,398,623.00 | 33,161.00 |
| 09/26/2024 | 412.00 | 412.00 | 400.00 | 401.00 | 401.00 | 17,192,817.00 | 42,724.00 |
| 09/25/2024 | 410.00 | 412.00 | 404.00 | 405.50 | 405.50 | 11,674,968.50 | 28,600.00 |
| 09/24/2024 | 402.50 | 413.00 | 402.00 | 408.00 | 408.00 | 20,643,523.50 | 50,468.00 |
| 09/23/2024 | 412.00 | 412.00 | 404.50 | 406.00 | 406.00 | 12,414,529.50 | 30,506.00 |
| 09/20/2024 | 410.50 | 411.00 | 403.00 | 408.00 | 408.00 | 27,237,754.00 | 66,893.00 |
| 09/19/2024 | 415.50 | 415.50 | 401.00 | 409.00 | 409.00 | 38,397,742.00 | 93,699.00 |
| 09/18/2024 | 410.00 | 419.00 | 409.00 | 410.00 | 410.00 | 21,352,007.00 | 51,766.00 |
| 09/17/2024 | 421.50 | 421.50 | 410.00 | 417.00 | 417.00 | 46,599,929.00 | 112,294.00 |
| 09/16/2024 | 423.00 | 436.00 | 416.00 | 421.50 | 421.50 | 40,363,533.50 | 95,202.00 |
| 09/13/2024 | 428.00 | 432.00 | 417.50 | 423.50 | 423.50 | 58,052,834.50 | 137,214.00 |
| 09/12/2024 | 446.00 | 446.00 | 423.00 | 427.50 | 427.50 | 16,194,765.50 | 37,804.00 |
| 09/11/2024 | 420.00 | 435.00 | 418.50 | 427.00 | 427.00 | 47,795,414.00 | 111,657.00 |
| 09/10/2024 | 425.00 | 440.00 | 415.00 | 420.00 | 420.00 | 29,508,776.00 | 69,404.00 |
| 09/09/2024 | 450.00 | 450.00 | 420.00 | 425.00 | 425.00 | 41,148,840.00 | 96,212.00 |
| 09/06/2024 | 451.00 | 455.00 | 431.00 | 439.00 | 439.00 | 54,581,544.50 | 122,866.00 |
| 09/05/2024 | 422.00 | 446.00 | 412.00 | 442.00 | 442.00 | 62,915,180.00 | 146,743.00 |
| 09/04/2024 | 426.50 | 427.00 | 411.00 | 419.00 | 419.00 | 26,672,914.00 | 64,374.00 |
| 09/03/2024 | 435.00 | 435.00 | 404.50 | 415.00 | 415.00 | 19,507,309.00 | 46,721.00 |
| 09/02/2024 | 440.00 | 440.00 | 420.50 | 426.50 | 426.50 | 40,858,427.00 | 96,102.00 |
| 08/30/2024 | 427.50 | 436.00 | 407.00 | 424.00 | 424.00 | 27,835,352.00 | 65,354.00 |
| 08/29/2024 | 415.00 | 426.50 | 406.00 | 420.00 | 420.00 | 29,738,419.50 | 70,981.00 |
| 08/28/2024 | 408.50 | 415.00 | 402.50 | 409.50 | 409.50 | 11,118,397.50 | 27,171.00 |
| 08/27/2024 | 406.00 | 418.00 | 405.00 | 412.00 | 412.00 | 15,550,276.00 | 37,852.00 |
| 08/26/2024 | 426.00 | 426.00 | 408.50 | 413.00 | 413.00 | 18,580,796.50 | 44,767.00 |
| 08/23/2024 | 410.50 | 425.00 | 410.50 | 413.00 | 413.00 | 16,858,557.00 | 40,602.00 |
| 08/22/2024 | 415.00 | 430.00 | 410.00 | 412.00 | 412.00 | 15,091,815.00 | 36,267.00 |
| 08/21/2024 | 445.00 | 445.00 | 413.00 | 417.00 | 417.00 | 25,230,007.00 | 60,203.00 |
| 08/20/2024 | 440.00 | 442.00 | 427.00 | 433.00 | 433.00 | 11,607,858.50 | 26,836.00 |
| 08/19/2024 | 445.00 | 455.00 | 435.00 | 440.00 | 440.00 | 16,300,947.00 | 36,826.00 |
| 08/16/2024 | 436.50 | 445.00 | 436.00 | 445.00 | 445.00 | 19,288,052.00 | 43,619.00 |
| 08/15/2024 | 435.00 | 455.00 | 435.00 | 437.00 | 437.00 | 26,958,651.50 | 61,337.00 |
| 08/14/2024 | 440.00 | 440.00 | 432.00 | 434.00 | 434.00 | 13,939,645.00 | 31,909.00 |
| 08/13/2024 | 429.50 | 443.00 | 429.50 | 434.00 | 434.00 | 13,010,745.50 | 29,961.00 |
| 08/12/2024 | 445.00 | 445.00 | 422.50 | 429.00 | 429.00 | 12,126,911.50 | 28,313.00 |
| 08/09/2024 | 410.00 | 438.00 | 410.00 | 425.00 | 425.00 | 12,665,354.00 | 29,470.00 |
| 08/08/2024 | 430.50 | 451.00 | 419.50 | 433.00 | 433.00 | 26,791,049.00 | 62,148.00 |
| 08/07/2024 | 430.00 | 445.00 | 426.00 | 427.50 | 427.50 | 17,675,222.50 | 40,663.00 |
| 08/06/2024 | 418.00 | 428.00 | 415.00 | 428.00 | 428.00 | 26,214,093.50 | 62,118.00 |
| 08/05/2024 | 376.00 | 419.00 | 373.00 | 402.00 | 402.00 | 31,078,873.00 | 78,649.00 |
| 08/02/2024 | 443.00 | 453.50 | 416.00 | 422.50 | 422.50 | 32,441,836.50 | 76,989.00 |
| 08/01/2024 | 455.00 | 455.00 | 437.00 | 447.00 | 447.00 | 13,746,947.50 | 30,834.00 |
| 07/31/2024 | 431.00 | 457.50 | 430.00 | 444.00 | 444.00 | 41,017,138.00 | 93,657.00 |
| 07/30/2024 | 462.00 | 462.50 | 402.00 | 438.50 | 438.50 | 41,571,085.50 | 96,569.00 |
| 07/29/2024 | 480.00 | 498.50 | 434.00 | 442.00 | 442.00 | 35,922,520.00 | 77,928.00 |
| 07/26/2024 | 465.00 | 490.50 | 465.00 | 470.50 | 470.50 | 9,735,614.00 | 20,532.00 |
| 07/25/2024 | 485.00 | 489.00 | 470.50 | 474.00 | 474.00 | 8,545,686.00 | 17,842.00 |
| 07/24/2024 | 492.00 | 497.50 | 470.00 | 486.00 | 486.00 | 8,124,862.50 | 16,549.00 |
| 07/23/2024 | 490.00 | 501.00 | 486.00 | 490.50 | 490.50 | 17,605,722.50 | 35,588.00 |
| 07/22/2024 | 472.50 | 502.00 | 472.00 | 495.00 | 495.00 | 15,640,834.00 | 31,693.00 |
| 07/19/2024 | 488.00 | 510.00 | 469.00 | 498.00 | 498.00 | 20,714,696.50 | 41,690.00 |
| 07/18/2024 | 489.50 | 509.00 | 488.50 | 489.50 | 489.50 | 9,997,138.00 | 20,178.00 |
| 07/17/2024 | 490.00 | 515.00 | 480.00 | 491.50 | 491.50 | 15,727,167.50 | 31,500.00 |
| 07/16/2024 | 484.00 | 493.00 | 410.00 | 486.00 | 486.00 | 30,193,989.50 | 66,251.00 |
| 07/15/2024 | 540.00 | 540.00 | 460.00 | 477.00 | 477.00 | 24,728,066.50 | 49,196.00 |
| 07/12/2024 | 554.00 | 554.00 | 523.00 | 535.00 | 535.00 | 36,440,109.00 | 67,916.00 |
| 07/11/2024 | 526.00 | 548.00 | 523.00 | 548.00 | 548.00 | 33,677,986.00 | 63,095.00 |
| 07/10/2024 | 545.00 | 568.00 | 525.00 | 535.00 | 535.00 | 34,078,801.00 | 63,113.00 |
| 07/08/2024 | 577.50 | 577.50 | 530.00 | 540.50 | 540.50 | 60,720,310.00 | 111,919.00 |
| 07/05/2024 | 502.00 | 580.00 | 502.00 | 578.00 | 578.00 | 114,501,445.00 | 210,501.00 |
| 07/04/2024 | 485.00 | 509.50 | 485.00 | 502.00 | 502.00 | 15,481,876.00 | 31,220.00 |
| 07/03/2024 | 504.00 | 509.50 | 494.50 | 494.50 | 494.50 | 11,573,069.00 | 23,095.00 |
| 07/02/2024 | 499.00 | 511.00 | 485.50 | 499.50 | 499.50 | 18,045,448.50 | 36,468.00 |
| 07/01/2024 | 522.50 | 522.50 | 465.00 | 499.50 | 499.50 | 27,425,860.00 | 55,246.00 |
| 06/28/2024 | 522.50 | 530.00 | 508.00 | 522.50 | 522.50 | 9,004,709.50 | 17,373.00 |
| 06/27/2024 | 524.00 | 534.00 | 498.50 | 522.00 | 522.00 | 42,893,868.50 | 82,256.00 |
| 06/26/2024 | 519.00 | 525.00 | 493.00 | 519.00 | 519.00 | 34,384,393.00 | 67,657.00 |
| 06/25/2024 | 494.00 | 517.00 | 477.00 | 504.00 | 504.00 | 47,332,450.00 | 94,793.00 |
| 06/24/2024 | 486.00 | 486.00 | 465.00 | 475.00 | 475.00 | 14,593,767.50 | 30,729.00 |
| 06/19/2024 | 489.00 | 491.00 | 470.00 | 486.00 | 486.00 | 18,481,815.00 | 38,393.00 |
| 06/18/2024 | 484.00 | 496.00 | 472.00 | 489.00 | 489.00 | 22,258,047.00 | 46,298.00 |
| 06/14/2024 | 501.00 | 515.50 | 477.00 | 497.00 | 497.00 | 15,241,880.50 | 30,439.00 |
| 06/13/2024 | 519.00 | 519.00 | 491.00 | 504.00 | 504.00 | 26,727,559.50 | 52,742.00 |
| 06/12/2024 | 492.00 | 507.00 | 472.00 | 489.00 | 489.00 | 38,487,168.50 | 78,489.00 |
| 06/11/2024 | 497.00 | 505.00 | 482.00 | 487.00 | 487.00 | 17,666,121.50 | 35,740.00 |
| 06/10/2024 | 504.50 | 504.50 | 485.00 | 501.50 | 501.50 | 27,533,964.00 | 55,900.00 |
| 06/07/2024 | 472.00 | 505.00 | 458.00 | 486.00 | 486.00 | 31,141,126.00 | 64,752.00 |
| 06/06/2024 | 500.00 | 510.00 | 469.00 | 470.00 | 470.00 | 45,737,792.50 | 95,243.00 |
| 06/05/2024 | 503.50 | 529.00 | 470.00 | 511.50 | 511.50 | 55,932,084.50 | 111,416.00 |
| 06/04/2024 | 545.00 | 545.00 | 505.00 | 523.00 | 523.00 | 42,346,569.50 | 80,595.00 |
| 06/03/2024 | 544.00 | 571.50 | 544.00 | 547.00 | 547.00 | 33,521,200.50 | 60,218.00 |
| 05/31/2024 | 563.00 | 576.00 | 542.50 | 557.50 | 557.50 | 41,717,585.00 | 73,897.00 |
| 05/30/2024 | 555.50 | 589.00 | 531.00 | 565.00 | 565.00 | 116,656,446.50 | 207,682.00 |
| 05/29/2024 | 569.50 | 573.00 | 545.00 | 555.50 | 555.50 | 34,117,052.00 | 61,242.00 |
| 05/28/2024 | 577.00 | 600.00 | 555.00 | 560.00 | 560.00 | 50,125,339.00 | 87,926.00 |
| 05/27/2024 | 560.00 | 612.50 | 560.00 | 572.50 | 572.50 | 54,610,475.00 | 94,497.00 |
| 05/24/2024 | 528.00 | 560.00 | 525.00 | 559.50 | 559.50 | 59,092,201.50 | 107,835.00 |
| 05/23/2024 | 509.00 | 528.00 | 505.00 | 527.00 | 527.00 | 35,865,048.00 | 68,513.00 |
| 05/22/2024 | 515.00 | 529.00 | 502.00 | 510.00 | 510.00 | 23,430,409.50 | 45,286.00 |
| 05/21/2024 | 506.50 | 523.00 | 506.50 | 520.00 | 520.00 | 39,604,444.50 | 76,991.00 |
| 05/20/2024 | 520.00 | 521.50 | 497.50 | 517.00 | 517.00 | 32,386,262.50 | 63,056.00 |
| 05/17/2024 | 523.50 | 528.00 | 513.50 | 523.00 | 523.00 | 25,919,840.50 | 49,433.00 |
| 05/16/2024 | 516.00 | 529.00 | 494.00 | 524.00 | 524.00 | 40,082,017.00 | 77,736.00 |
| 05/15/2024 | 480.00 | 520.00 | 477.00 | 513.00 | 513.00 | 47,229,917.00 | 94,296.00 |
| 05/14/2024 | 482.00 | 498.00 | 460.00 | 480.50 | 480.50 | 15,627,122.00 | 32,217.00 |
| 05/13/2024 | 498.00 | 498.00 | 474.50 | 486.50 | 486.50 | 16,962,268.50 | 35,294.00 |
| 05/10/2024 | 483.00 | 504.50 | 482.00 | 498.00 | 498.00 | 18,241,679.00 | 36,824.00 |
| 05/09/2024 | 518.00 | 518.00 | 470.00 | 483.00 | 483.00 | 23,863,763.00 | 48,830.00 |
| 05/08/2024 | 513.00 | 515.00 | 489.50 | 510.00 | 510.00 | 28,752,429.00 | 56,921.00 |
| 05/07/2024 | 535.00 | 535.00 | 491.50 | 509.50 | 509.50 | 54,366,786.00 | 105,968.00 |
| 05/06/2024 | 469.00 | 520.00 | 469.00 | 515.00 | 515.00 | 104,949,842.50 | 208,161.00 |
| 05/03/2024 | 442.00 | 478.50 | 420.00 | 472.00 | 472.00 | 61,078,097.00 | 133,453.00 |
| 05/02/2024 | 421.50 | 444.00 | 400.00 | 439.50 | 439.50 | 36,090,839.00 | 84,705.00 |
| 04/30/2024 | 435.00 | 450.00 | 418.50 | 423.00 | 423.00 | 43,828,968.50 | 102,417.00 |
| 04/29/2024 | 453.00 | 456.50 | 436.00 | 443.00 | 443.00 | 22,522,800.00 | 50,838.00 |
| 04/26/2024 | 440.00 | 460.50 | 436.00 | 454.00 | 454.00 | 14,949,847.00 | 32,993.00 |
| 04/25/2024 | 461.00 | 463.50 | 432.00 | 444.00 | 444.00 | 9,034,886.00 | 20,480.00 |
| 04/24/2024 | 453.00 | 465.00 | 422.00 | 442.50 | 442.50 | 10,528,531.00 | 24,068.00 |
| 04/23/2024 | 457.00 | 474.00 | 457.00 | 459.00 | 459.00 | 18,757,875.00 | 40,655.00 |
| 04/22/2024 | 453.00 | 461.50 | 432.00 | 455.00 | 455.00 | 27,137,689.00 | 60,256.00 |
| 04/19/2024 | 450.00 | 455.00 | 440.00 | 453.00 | 453.00 | 8,058,125.50 | 17,895.00 |
| 04/18/2024 | 435.00 | 446.00 | 410.00 | 440.00 | 440.00 | 22,030,327.50 | 51,318.00 |
| 04/17/2024 | 443.00 | 450.50 | 433.00 | 433.50 | 433.50 | 7,574,631.00 | 17,293.00 |
| 04/16/2024 | 450.00 | 471.50 | 419.00 | 439.00 | 439.00 | 41,856,216.50 | 97,048.00 |
| 04/15/2024 | 492.00 | 492.00 | 429.00 | 455.00 | 455.00 | 28,781,632.00 | 63,259.00 |
| 04/12/2024 | 479.50 | 483.00 | 462.00 | 475.00 | 475.00 | 11,566,002.00 | 24,411.00 |
| 04/11/2024 | 480.00 | 493.00 | 466.00 | 488.50 | 488.50 | 23,408,685.50 | 49,371.00 |
| 04/10/2024 | 490.00 | 491.00 | 470.00 | 479.50 | 479.50 | 16,260,445.50 | 33,709.00 |
| 04/09/2024 | 494.50 | 505.00 | 485.00 | 485.00 | 485.00 | 37,938,594.00 | 76,548.00 |
| 04/08/2024 | 491.00 | 515.00 | 482.50 | 494.00 | 494.00 | 34,438,594.00 | 69,562.00 |
| 04/05/2024 | 500.00 | 510.00 | 491.00 | 491.50 | 491.50 | 50,078,469.50 | 100,210.00 |
| 04/04/2024 | 490.00 | 518.00 | 489.00 | 500.00 | 500.00 | 48,648,168.00 | 95,695.00 |
| 04/03/2024 | 485.00 | 514.50 | 468.00 | 501.50 | 501.50 | 23,018,298.50 | 47,402.00 |
| 03/27/2024 | 478.00 | 496.50 | 476.50 | 496.00 | 496.00 | 16,390,629.00 | 33,661.00 |
| 03/26/2024 | 500.00 | 500.00 | 457.50 | 478.00 | 478.00 | 15,705,028.50 | 33,015.00 |
| 03/25/2024 | 495.50 | 519.00 | 471.50 | 489.00 | 489.00 | 34,181,811.00 | 69,913.00 |
| 03/22/2024 | 525.00 | 525.00 | 480.00 | 495.00 | 495.00 | 39,131,788.00 | 78,633.00 |
| 03/21/2024 | 512.00 | 529.00 | 502.50 | 512.50 | 512.50 | 53,463,175.50 | 104,014.00 |
| 03/20/2024 | 534.00 | 546.00 | 510.00 | 521.00 | 521.00 | 34,964,719.50 | 67,241.00 |
| 03/19/2024 | 490.00 | 525.50 | 481.50 | 525.00 | 525.00 | 36,847,130.00 | 71,155.00 |
| 03/18/2024 | 492.00 | 511.00 | 492.00 | 509.00 | 509.00 | 30,199,684.50 | 59,583.00 |
| 03/15/2024 | 456.00 | 497.50 | 447.50 | 497.50 | 497.50 | 28,235,026.50 | 58,701.00 |
| 03/14/2024 | 498.00 | 507.00 | 440.00 | 460.00 | 460.00 | 48,087,305.50 | 103,160.00 |
| 03/13/2024 | 490.00 | 560.00 | 480.00 | 502.00 | 502.00 | 69,163,901.50 | 133,188.00 |
| 03/12/2024 | 429.00 | 495.00 | 410.00 | 495.00 | 495.00 | 45,093,157.50 | 98,408.00 |
| 03/11/2024 | 424.00 | 430.00 | 390.00 | 423.00 | 423.00 | 20,304,303.50 | 48,959.00 |
| 03/08/2024 | 409.00 | 418.00 | 390.00 | 407.00 | 407.00 | 10,109,666.50 | 24,798.00 |
| 03/07/2024 | 420.00 | 438.00 | 401.00 | 409.00 | 409.00 | 16,492,256.50 | 40,083.00 |
| 03/06/2024 | 427.00 | 427.00 | 401.00 | 419.00 | 419.00 | 19,822,406.50 | 48,441.00 |
| 03/05/2024 | 466.00 | 466.00 | 402.00 | 427.50 | 427.50 | 35,415,929.00 | 82,245.00 |
| 03/04/2024 | 480.00 | 533.00 | 450.00 | 465.00 | 465.00 | 49,039,496.00 | 97,479.00 |
| 03/01/2024 | 425.00 | 487.50 | 425.00 | 480.00 | 480.00 | 55,846,007.00 | 122,537.00 |
| 02/29/2024 | 393.00 | 423.00 | 392.50 | 422.50 | 422.50 | 23,454,641.50 | 56,702.00 |
| 02/28/2024 | 391.00 | 425.00 | 360.00 | 399.50 | 399.50 | 68,195,182.00 | 176,178.00 |
| 02/27/2024 | 439.50 | 459.00 | 373.00 | 385.00 | 385.00 | 26,756,684.00 | 64,510.00 |
| 02/26/2024 | 447.50 | 450.00 | 435.00 | 440.00 | 440.00 | 15,578,154.00 | 35,089.00 |
| 02/23/2024 | 500.00 | 540.00 | 445.00 | 450.00 | 450.00 | 79,094,460.50 | 170,230.00 |
| 02/22/2024 | 405.00 | 499.00 | 405.00 | 489.50 | 489.50 | 37,032,389.50 | 80,316.00 |
| 02/21/2024 | 447.00 | 459.00 | 385.50 | 395.00 | 395.00 | 37,135,730.50 | 88,926.00 |
| 02/20/2024 | 464.00 | 464.00 | 420.00 | 440.00 | 440.00 | 24,230,924.50 | 54,516.00 |
| 02/19/2024 | 456.00 | 463.00 | 425.00 | 451.00 | 451.00 | 57,297,453.50 | 130,530.00 |
| 02/16/2024 | 497.00 | 506.00 | 450.00 | 456.00 | 456.00 | 54,241,437.50 | 115,235.00 |
| 02/15/2024 | 512.00 | 528.00 | 480.00 | 496.50 | 496.50 | 39,956,803.50 | 80,519.00 |
| 02/14/2024 | 520.00 | 539.50 | 493.00 | 520.00 | 520.00 | 38,793,388.50 | 75,652.00 |
| 02/09/2024 | 493.00 | 535.00 | 462.50 | 527.50 | 527.50 | 36,009,395.50 | 70,095.00 |
| 02/08/2024 | 546.00 | 546.00 | 484.00 | 493.00 | 493.00 | 69,769,699.50 | 139,887.00 |
| 02/07/2024 | 559.00 | 563.00 | 480.00 | 532.00 | 532.00 | 47,858,807.50 | 88,935.00 |
| 02/06/2024 | 604.00 | 604.00 | 570.00 | 576.50 | 576.50 | 23,731,595.00 | 40,610.00 |
| 02/05/2024 | 590.00 | 607.00 | 575.00 | 594.00 | 594.00 | 75,100,595.00 | 126,908.00 |
| 02/02/2024 | 599.50 | 600.00 | 575.00 | 594.50 | 594.50 | 112,542,076.00 | 189,982.00 |
| 02/01/2024 | 600.00 | 603.00 | 585.00 | 594.50 | 594.50 | 62,536,568.00 | 105,095.00 |
| 01/31/2024 | 592.00 | 609.00 | 590.00 | 596.00 | 596.00 | 82,914,070.00 | 138,506.00 |
| 01/30/2024 | 592.00 | 602.00 | 560.00 | 590.00 | 590.00 | 43,212,404.50 | 73,714.00 |
| 01/29/2024 | 550.00 | 585.00 | 525.00 | 577.00 | 577.00 | 65,276,665.00 | 114,997.00 |
| 01/26/2024 | 599.50 | 607.00 | 565.00 | 570.50 | 570.50 | 49,464,284.50 | 85,772.00 |
| 01/25/2024 | 568.00 | 604.00 | 550.00 | 599.50 | 599.50 | 101,730,380.00 | 175,817.00 |
| 01/24/2024 | 570.00 | 580.00 | 559.50 | 568.00 | 568.00 | 48,255,393.50 | 75,241.00 |
| 01/23/2024 | 593.00 | 608.00 | 554.00 | 567.00 | 567.00 | 81,292,037.50 | 142,952.00 |
| 01/22/2024 | 600.00 | 609.00 | 590.00 | 593.50 | 593.50 | 97,762,855.00 | 163,481.00 |
| 01/19/2024 | 593.00 | 615.00 | 585.00 | 595.00 | 595.00 | 75,020,165.50 | 123,987.00 |
| 01/18/2024 | 599.00 | 618.00 | 572.00 | 590.00 | 590.00 | 69,280,918.50 | 115,580.00 |
| 01/17/2024 | 564.00 | 610.00 | 554.00 | 598.50 | 598.50 | 90,441,721.50 | 153,987.00 |
| 01/16/2024 | 560.00 | 560.00 | 510.00 | 546.00 | 546.00 | 69,606,567.50 | 128,960.00 |
| 01/15/2024 | 562.00 | 588.00 | 550.00 | 556.50 | 556.50 | 57,432,164.50 | 102,521.00 |
| 01/12/2024 | 595.00 | 595.00 | 560.00 | 562.00 | 562.00 | 60,489,429.50 | 105,452.00 |
| 01/11/2024 | 570.00 | 590.00 | 555.00 | 576.00 | 576.00 | 100,498,647.50 | 173,884.00 |
| 01/10/2024 | 582.00 | 587.00 | 550.00 | 570.50 | 570.50 | 67,946,278.00 | 118,775.00 |
| 01/09/2024 | 586.50 | 590.00 | 551.00 | 566.00 | 566.00 | 129,421,787.00 | 226,659.00 |
| 01/08/2024 | 615.00 | 618.00 | 540.00 | 586.50 | 586.50 | 175,955,867.50 | 297,309.00 |
| 01/05/2024 | 574.00 | 660.00 | 574.00 | 594.50 | 594.50 | 214,175,924.50 | 345,451.00 |
| 01/04/2024 | 545.00 | 580.00 | 532.00 | 572.50 | 572.50 | 141,271,504.50 | 250,264.00 |
| 01/03/2024 | 498.00 | 534.00 | 498.00 | 524.50 | 524.50 | 124,394,835.50 | 238,254.00 |
| 01/02/2024 | 467.50 | 500.00 | 467.50 | 492.00 | 492.00 | 74,863,011.50 | 152,393.00 |
| 12/29/2023 | 470.00 | 500.00 | 445.00 | 466.00 | 466.00 | 51,661,299.50 | 111,395.00 |
| 12/28/2023 | 442.00 | 485.00 | 426.00 | 463.50 | 463.50 | 31,935,113.00 | 70,327.00 |
| 12/27/2023 | 465.00 | 468.00 | 410.00 | 425.50 | 425.50 | 43,030,604.00 | 100,498.00 |
| 12/26/2023 | 500.00 | 515.00 | 450.00 | 462.00 | 462.00 | 58,400,931.50 | 120,801.00 |
| 12/22/2023 | 501.00 | 510.00 | 470.00 | 495.50 | 495.50 | 123,705,153.50 | 249,250.00 |
| 12/21/2023 | 465.00 | 508.50 | 465.00 | 491.00 | 491.00 | 68,574,514.00 | 138,373.00 |
| 12/20/2023 | 455.00 | 483.00 | 438.00 | 458.50 | 458.50 | 65,643,607.00 | 141,410.00 |
| 12/19/2023 | 402.00 | 460.00 | 402.00 | 438.00 | 438.00 | 70,452,861.00 | 167,256.00 |
| 12/18/2023 | 410.00 | 410.00 | 371.00 | 396.00 | 396.00 | 28,901,922.00 | 72,732.00 |
| 12/15/2023 | 401.00 | 417.00 | 390.00 | 399.00 | 399.00 | 29,691,849.00 | 74,454.00 |
| 12/14/2023 | 425.00 | 450.00 | 382.50 | 400.00 | 400.00 | 49,543,521.50 | 119,577.00 |
| 12/13/2023 | 470.00 | 540.00 | 405.00 | 423.50 | 423.50 | 58,249,589.50 | 131,987.00 |
| 12/12/2023 | 480.00 | 550.00 | 425.00 | 455.50 | 455.50 | 105,862,865.00 | 222,244.00 |
| 12/11/2023 | 402.00 | 505.00 | 401.00 | 463.00 | 463.00 | 74,188,511.00 | 159,218.00 |
| 12/07/2023 | 331.00 | 400.00 | 331.00 | 388.00 | 388.00 | 40,365,230.00 | 110,712.00 |
| 12/06/2023 | 318.50 | 340.00 | 309.00 | 331.00 | 331.00 | 26,224,292.50 | 79,383.00 |
| 12/05/2023 | 304.00 | 318.00 | 304.00 | 314.50 | 314.50 | 24,053,620.50 | 77,281.00 |
| 12/04/2023 | 305.00 | 315.00 | 293.00 | 303.00 | 303.00 | 10,952,900.00 | 35,936.00 |
| 12/01/2023 | 287.00 | 295.00 | 281.00 | 292.00 | 292.00 | 15,118,895.50 | 51,875.00 |
| 11/30/2023 | 255.00 | 289.00 | 246.00 | 275.00 | 275.00 | 5,061,836.00 | 19,308.00 |
| 11/29/2023 | 243.00 | 250.00 | 236.50 | 249.75 | 249.75 | 3,902,021.25 | 15,701.00 |
| 11/28/2023 | 262.00 | 262.00 | 230.00 | 243.75 | 243.75 | 7,266,375.75 | 30,517.00 |
| 11/27/2023 | 285.00 | 299.00 | 246.00 | 252.00 | 252.00 | 23,102,181.50 | 86,772.00 |
| 11/24/2023 | 275.00 | 320.00 | 270.00 | 280.00 | 280.00 | 30,170,551.00 | 104,406.00 |
| 11/23/2023 | 275.00 | 285.00 | 270.00 | 278.50 | 278.50 | 16,971,037.50 | 60,766.00 |
| 11/22/2023 | 240.00 | 280.00 | 235.00 | 263.00 | 263.00 | 36,296,008.00 | 135,590.00 |
| 11/21/2023 | 220.00 | 249.00 | 210.00 | 233.00 | 233.00 | 24,911,117.75 | 108,634.00 |
| 11/17/2023 | 180.00 | 182.00 | 173.00 | 176.50 | 176.50 | 1,707,072.50 | 9,640.00 |
| 11/16/2023 | 173.00 | 182.00 | 169.75 | 174.75 | 174.75 | 3,504,227.25 | 19,661.00 |
| 11/15/2023 | 185.00 | 185.00 | 176.00 | 181.00 | 181.00 | 883,610.25 | 4,922.00 |
| 11/14/2023 | 182.00 | 190.00 | 180.00 | 186.00 | 186.00 | 759,084.00 | 4,117.00 |
| 11/13/2023 | 194.00 | 197.00 | 188.00 | 188.00 | 188.00 | 1,401,579.00 | 7,337.00 |
| 11/10/2023 | 180.00 | 189.00 | 180.00 | 188.75 | 188.75 | 3,194,116.50 | 17,084.00 |
| 11/09/2023 | 176.00 | 182.50 | 165.00 | 178.75 | 178.75 | 1,567,696.75 | 8,909.00 |
| 11/08/2023 | 182.00 | 183.00 | 176.00 | 182.50 | 182.50 | 900,726.50 | 5,013.00 |
| 11/07/2023 | 188.75 | 194.75 | 178.00 | 180.00 | 180.00 | 3,780,479.25 | 20,632.00 |
| 11/03/2023 | 205.00 | 205.00 | 188.50 | 188.75 | 188.75 | 1,997,452.50 | 10,167.00 |
| 11/02/2023 | 195.75 | 200.00 | 192.00 | 194.75 | 194.75 | 1,617,962.25 | 8,216.00 |
| 11/01/2023 | 190.00 | 196.00 | 185.00 | 195.50 | 195.50 | 677,892.75 | 3,514.00 |
| 10/31/2023 | 195.00 | 200.00 | 174.00 | 185.00 | 185.00 | 2,056,075.25 | 11,169.00 |
| 10/30/2023 | 193.00 | 194.75 | 180.00 | 191.75 | 191.75 | 1,784,634.50 | 9,433.00 |
| 10/27/2023 | 205.00 | 205.00 | 190.25 | 197.50 | 197.50 | 2,003,689.75 | 10,123.00 |
| 10/26/2023 | 200.00 | 217.00 | 195.00 | 204.25 | 204.25 | 7,236,065.50 | 35,058.00 |
| 10/25/2023 | 200.00 | 201.00 | 185.50 | 197.00 | 197.00 | 1,395,635.00 | 7,166.00 |
| 10/24/2023 | 210.25 | 220.00 | 185.00 | 196.50 | 196.50 | 2,735,306.75 | 13,481.00 |
| 10/23/2023 | 215.00 | 223.00 | 165.00 | 210.25 | 210.25 | 7,922,454.75 | 39,255.00 |
| 10/20/2023 | 208.00 | 230.00 | 208.00 | 224.00 | 224.00 | 10,336,618.00 | 45,737.00 |
| 10/19/2023 | 225.00 | 229.00 | 198.00 | 209.25 | 209.25 | 10,776,106.00 | 51,635.00 |
| 10/18/2023 | 233.00 | 250.00 | 218.00 | 228.00 | 228.00 | 20,438,019.75 | 86,278.00 |
| 10/17/2023 | 204.00 | 232.00 | 204.00 | 227.50 | 227.50 | 12,634,619.25 | 56,160.00 |
| 10/12/2023 | 190.00 | 195.00 | 187.00 | 194.50 | 194.50 | 6,641,851.00 | 34,801.00 |
| 10/11/2023 | 185.00 | 190.00 | 181.00 | 186.25 | 186.25 | 10,639,606.50 | 57,598.00 |
| 10/10/2023 | 175.00 | 183.00 | 174.25 | 182.50 | 182.50 | 9,421,363.75 | 52,468.00 |
| 10/09/2023 | 177.00 | 179.75 | 167.75 | 173.25 | 173.25 | 6,455,804.75 | 37,635.00 |
| 10/06/2023 | 170.00 | 179.00 | 170.00 | 176.00 | 176.00 | 3,546,677.75 | 20,317.00 |
| 10/05/2023 | 164.00 | 174.75 | 164.00 | 171.75 | 171.75 | 3,773,094.00 | 22,306.00 |
| 10/04/2023 | 155.00 | 165.00 | 146.00 | 164.00 | 164.00 | 9,409,680.75 | 59,115.00 |
| 10/03/2023 | 152.50 | 165.00 | 143.00 | 155.25 | 155.25 | 7,735,972.00 | 51,278.00 |