Cotizacion histórica de JNJ
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 07/15/2025 | 13,550.00 | 13,625.00 | 13,200.00 | 13,250.00 | 13,250.00 | 219,500,775.00 | 16,511.00 |
| 07/14/2025 | 13,350.00 | 13,600.00 | 13,175.00 | 13,600.00 | 13,600.00 | 147,647,350.00 | 10,997.00 |
| 07/11/2025 | 13,350.00 | 13,375.00 | 13,150.00 | 13,325.00 | 13,325.00 | 119,245,650.00 | 8,982.00 |
| 07/10/2025 | 13,275.00 | 13,475.00 | 13,275.00 | 13,325.00 | 13,325.00 | 92,119,325.00 | 6,880.00 |
| 07/08/2025 | 13,325.00 | 13,325.00 | 13,025.00 | 13,125.00 | 13,125.00 | 88,086,450.00 | 6,713.00 |
| 07/07/2025 | 13,000.00 | 13,275.00 | 12,975.00 | 13,275.00 | 13,275.00 | 116,469,075.00 | 8,849.00 |
| 07/04/2025 | 13,275.00 | 13,300.00 | 12,775.00 | 13,000.00 | 13,000.00 | 38,484,450.00 | 2,959.00 |
| 07/03/2025 | 12,950.00 | 12,950.00 | 12,725.00 | 12,925.00 | 12,925.00 | 89,256,350.00 | 6,955.00 |
| 07/02/2025 | 12,850.00 | 13,025.00 | 12,800.00 | 12,875.00 | 12,875.00 | 91,562,125.00 | 7,101.00 |
| 07/01/2025 | 12,475.00 | 12,900.00 | 12,375.00 | 12,875.00 | 12,875.00 | 183,761,850.00 | 14,491.00 |
| 06/30/2025 | 12,200.00 | 12,400.00 | 12,125.00 | 12,300.00 | 12,300.00 | 358,687,750.00 | 29,244.00 |
| 06/27/2025 | 12,275.00 | 12,275.00 | 12,150.00 | 12,200.00 | 12,200.00 | 96,246,750.00 | 7,882.00 |
| 06/26/2025 | 12,200.00 | 12,325.00 | 12,150.00 | 12,200.00 | 12,200.00 | 389,480,350.00 | 31,903.00 |
| 06/25/2025 | 12,100.00 | 12,250.00 | 11,950.00 | 12,200.00 | 12,200.00 | 141,179,500.00 | 11,643.00 |
| 06/24/2025 | 12,000.00 | 12,150.00 | 11,975.00 | 12,100.00 | 12,100.00 | 41,895,425.00 | 3,477.00 |
| 06/23/2025 | 11,875.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,950.00 | 61,568,750.00 | 5,204.00 |
| 06/19/2025 | 11,775.00 | 12,150.00 | 11,575.00 | 11,900.00 | 11,900.00 | 12,977,175.00 | 1,096.00 |
| 06/18/2025 | 11,950.00 | 11,950.00 | 11,625.00 | 11,750.00 | 11,750.00 | 47,223,050.00 | 4,016.00 |
| 06/17/2025 | 12,350.00 | 12,350.00 | 11,950.00 | 11,975.00 | 11,975.00 | 60,084,550.00 | 4,957.00 |
| 06/13/2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,425.00 | 12,425.00 | 141,236,375.00 | 11,304.00 |
| 06/12/2025 | 12,350.00 | 12,475.00 | 12,350.00 | 12,425.00 | 12,425.00 | 88,673,925.00 | 7,150.00 |
| 06/11/2025 | 12,400.00 | 12,500.00 | 12,275.00 | 12,350.00 | 12,350.00 | 48,076,700.00 | 3,883.00 |
| 06/10/2025 | 12,450.00 | 12,550.00 | 12,325.00 | 12,400.00 | 12,400.00 | 56,509,725.00 | 4,533.00 |
| 06/09/2025 | 12,275.00 | 12,475.00 | 12,275.00 | 12,425.00 | 12,425.00 | 107,173,975.00 | 8,658.00 |
| 06/06/2025 | 12,375.00 | 12,475.00 | 12,300.00 | 12,350.00 | 12,350.00 | 54,135,375.00 | 4,373.00 |
| 06/05/2025 | 12,300.00 | 12,350.00 | 12,200.00 | 12,225.00 | 12,225.00 | 34,793,850.00 | 2,836.00 |
| 06/04/2025 | 12,300.00 | 12,350.00 | 12,175.00 | 12,275.00 | 12,275.00 | 63,162,700.00 | 5,157.00 |
| 06/03/2025 | 12,350.00 | 12,375.00 | 12,200.00 | 12,300.00 | 12,300.00 | 78,521,150.00 | 6,383.00 |
| 06/02/2025 | 12,325.00 | 12,375.00 | 12,125.00 | 12,375.00 | 12,375.00 | 67,078,550.00 | 5,470.00 |
| 05/30/2025 | 12,250.00 | 12,550.00 | 12,250.00 | 12,450.00 | 12,450.00 | 105,691,850.00 | 8,491.00 |
| 05/29/2025 | 12,200.00 | 12,250.00 | 12,025.00 | 12,250.00 | 12,250.00 | 64,622,500.00 | 5,325.00 |
| 05/28/2025 | 12,000.00 | 12,075.00 | 11,875.00 | 11,950.00 | 11,950.00 | 68,419,875.00 | 5,734.00 |
| 05/27/2025 | 11,750.00 | 12,075.00 | 11,750.00 | 11,950.00 | 11,950.00 | 66,002,725.00 | 5,547.00 |
| 05/26/2025 | 12,200.00 | 12,350.00 | 11,600.00 | 11,675.00 | 11,675.00 | 23,742,700.00 | 1,993.00 |
| 05/23/2025 | 11,725.00 | 11,875.00 | 11,725.00 | 11,875.00 | 11,875.00 | 36,538,900.00 | 3,097.00 |
| 05/22/2025 | 11,850.00 | 11,875.00 | 11,700.00 | 11,750.00 | 11,750.00 | 201,218,075.00 | 17,024.00 |
| 05/21/2025 | 11,975.00 | 12,025.00 | 11,850.00 | 11,850.00 | 11,850.00 | 172,513,500.00 | 14,402.00 |
| 05/20/2025 | 11,825.00 | 12,000.00 | 11,825.00 | 12,000.00 | 12,000.00 | 100,018,800.00 | 8,380.00 |
| 05/19/2025 | 11,975.00 | 11,975.00 | 11,675.00 | 11,875.00 | 11,875.00 | 56,469,775.00 | 4,804.00 |
| 05/16/2025 | 11,625.00 | 11,850.00 | 11,625.00 | 11,900.00 | 11,900.00 | 89,293,750.00 | 7,572.00 |
| 05/15/2025 | 11,450.00 | 11,625.00 | 11,425.00 | 11,625.00 | 11,625.00 | 126,358,050.00 | 10,962.00 |
| 05/14/2025 | 11,450.00 | 11,450.00 | 11,225.00 | 11,275.00 | 11,275.00 | 80,846,025.00 | 7,158.00 |
| 05/13/2025 | 11,625.00 | 11,625.00 | 11,350.00 | 11,500.00 | 11,500.00 | 169,461,850.00 | 14,799.00 |
| 05/12/2025 | 11,800.00 | 11,975.00 | 11,675.00 | 11,825.00 | 11,825.00 | 117,109,125.00 | 9,876.00 |
| 05/09/2025 | 12,000.00 | 12,050.00 | 11,800.00 | 11,825.00 | 11,825.00 | 40,372,150.00 | 3,398.00 |
| 05/08/2025 | 12,175.00 | 12,175.00 | 11,850.00 | 12,025.00 | 12,025.00 | 97,083,400.00 | 8,121.00 |
| 05/07/2025 | 12,425.00 | 12,475.00 | 12,125.00 | 12,250.00 | 12,250.00 | 58,484,050.00 | 4,754.00 |
| 05/06/2025 | 12,500.00 | 12,675.00 | 12,425.00 | 12,450.00 | 12,450.00 | 38,126,550.00 | 3,044.00 |
| 05/05/2025 | 12,400.00 | 12,575.00 | 12,275.00 | 12,575.00 | 12,575.00 | 91,601,750.00 | 7,399.00 |
| 04/30/2025 | 12,450.00 | 12,475.00 | 12,250.00 | 12,475.00 | 12,475.00 | 72,100,475.00 | 5,821.00 |
| 04/29/2025 | 12,350.00 | 12,525.00 | 12,325.00 | 12,350.00 | 12,350.00 | 40,471,375.00 | 3,262.00 |
| 04/28/2025 | 12,425.00 | 12,425.00 | 12,100.00 | 12,325.00 | 12,325.00 | 36,800,850.00 | 3,003.00 |
| 04/25/2025 | 12,400.00 | 12,400.00 | 12,175.00 | 12,400.00 | 12,400.00 | 29,867,025.00 | 2,435.00 |
| 04/24/2025 | 12,175.00 | 12,575.00 | 12,175.00 | 12,425.00 | 12,425.00 | 562,563,150.00 | 45,536.00 |
| 04/23/2025 | 12,125.00 | 12,400.00 | 11,925.00 | 12,175.00 | 12,175.00 | 112,099,975.00 | 9,230.00 |
| 04/22/2025 | 11,825.00 | 12,200.00 | 11,800.00 | 12,125.00 | 12,125.00 | 1,858,159,100.00 | 10.00 |
| 04/21/2025 | 12,150.00 | 12,150.00 | 11,425.00 | 11,775.00 | 11,775.00 | 373,397,125.00 | 31,848.00 |
| 04/16/2025 | 12,650.00 | 12,650.00 | 12,000.00 | 12,100.00 | 12,100.00 | 141,665,375.00 | 11,504.00 |
| 04/15/2025 | 12,825.00 | 12,850.00 | 12,550.00 | 12,675.00 | 12,675.00 | 221,514,375.00 | 17,454.00 |
| 04/14/2025 | 13,375.00 | 13,375.00 | 12,225.00 | 12,950.00 | 12,950.00 | 187,486,500.00 | 14,766.00 |
| 04/11/2025 | 13,550.00 | 13,725.00 | 13,075.00 | 13,400.00 | 13,400.00 | 201,950,500.00 | 14,858.00 |
| 04/10/2025 | 13,200.00 | 13,625.00 | 13,125.00 | 13,550.00 | 13,550.00 | 147,035,725.00 | 10,997.00 |
| 04/09/2025 | 13,525.00 | 14,400.00 | 13,300.00 | 14,500.00 | 14,500.00 | 143,320,950.00 | 10,538.00 |
| 04/08/2025 | 13,950.00 | 14,000.00 | 13,550.00 | 13,725.00 | 13,725.00 | 127,866,325.00 | 9,253.00 |
| 04/07/2025 | 13,350.00 | 13,750.00 | 13,075.00 | 13,650.00 | 13,650.00 | 461,617,825.00 | 33,870.00 |
| 04/04/2025 | 14,075.00 | 14,150.00 | 13,600.00 | 13,675.00 | 13,675.00 | 508,178,700.00 | 36,719.00 |
| 04/03/2025 | 13,750.00 | 14,125.00 | 13,750.00 | 14,075.00 | 14,075.00 | 162,662,375.00 | 11,604.00 |
| 04/01/2025 | 13,925.00 | 13,975.00 | 13,375.00 | 13,400.00 | 13,400.00 | 272,053,000.00 | 19,880.00 |
| 03/31/2025 | 14,350.00 | 14,750.00 | 14,350.00 | 14,500.00 | 14,500.00 | 438,079,225.00 | 30,107.00 |
| 03/28/2025 | 14,050.00 | 14,350.00 | 14,050.00 | 14,200.00 | 14,200.00 | 712,750,150.00 | 49,865.00 |
| 03/27/2025 | 14,025.00 | 14,175.00 | 13,975.00 | 14,050.00 | 14,050.00 | 38,992,100.00 | 2,770.00 |
| 03/26/2025 | 13,950.00 | 14,125.00 | 13,950.00 | 13,950.00 | 13,950.00 | 2,712,927,575.00 | 193,900.00 |
| 03/25/2025 | 14,075.00 | 14,175.00 | 13,850.00 | 13,925.00 | 13,925.00 | 135,319,350.00 | 9,671.00 |
| 03/21/2025 | 14,175.00 | 14,175.00 | 13,950.00 | 14,075.00 | 14,075.00 | 120,384,550.00 | 8,543.00 |
| 03/20/2025 | 13,950.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 144,875,050.00 | 10,425.00 |
| 03/19/2025 | 14,050.00 | 14,325.00 | 13,925.00 | 14,050.00 | 14,050.00 | 1,529,432,975.00 | 108,517.00 |
| 03/18/2025 | 13,700.00 | 14,250.00 | 13,700.00 | 14,175.00 | 14,175.00 | 2,979,690,375.00 | 213,664.00 |
| 03/17/2025 | 13,550.00 | 13,675.00 | 13,450.00 | 13,600.00 | 13,600.00 | 2,717,015,450.00 | 200,759.00 |
| 03/14/2025 | 13,400.00 | 13,500.00 | 13,300.00 | 13,450.00 | 13,450.00 | 477,485,625.00 | 35,726.00 |
| 03/13/2025 | 13,525.00 | 13,525.00 | 13,350.00 | 13,375.00 | 13,375.00 | 741,189,325.00 | 55,306.00 |
| 03/12/2025 | 13,400.00 | 13,400.00 | 13,275.00 | 13,375.00 | 13,375.00 | 849,087,150.00 | 63,779.00 |
| 03/11/2025 | 13,675.00 | 13,675.00 | 13,425.00 | 13,600.00 | 13,600.00 | 679,239,650.00 | 50,239.00 |
| 03/10/2025 | 13,750.00 | 13,900.00 | 13,650.00 | 13,725.00 | 13,725.00 | 2,727,799,375.00 | 198,021.00 |
| 03/07/2025 | 13,450.00 | 13,750.00 | 13,450.00 | 13,575.00 | 13,575.00 | 1,486,250,850.00 | 108,920.00 |
| 03/06/2025 | 13,550.00 | 13,700.00 | 13,450.00 | 13,550.00 | 13,550.00 | 102,553,825.00 | 7,554.00 |
| 03/05/2025 | 13,350.00 | 13,700.00 | 13,325.00 | 13,550.00 | 13,550.00 | 123,111,425.00 | 9,097.00 |
| 02/28/2025 | 13,275.00 | 13,550.00 | 13,225.00 | 13,350.00 | 13,350.00 | 112,153,800.00 | 8,396.00 |
| 02/27/2025 | 13,200.00 | 13,275.00 | 13,075.00 | 13,275.00 | 13,275.00 | 141,238,800.00 | 10,690.00 |
| 02/26/2025 | 13,400.00 | 13,425.00 | 13,150.00 | 13,200.00 | 13,200.00 | 258,840,625.00 | 19,602.00 |
| 02/25/2025 | 13,125.00 | 13,475.00 | 13,125.00 | 13,400.00 | 13,400.00 | 2,765,441,425.00 | 207,314.00 |
| 02/24/2025 | 13,250.00 | 13,350.00 | 13,075.00 | 13,250.00 | 13,250.00 | 466,173,300.00 | 35,153.00 |
| 02/21/2025 | 13,000.00 | 13,275.00 | 12,800.00 | 13,225.00 | 13,225.00 | 186,614,200.00 | 14,251.00 |
| 02/20/2025 | 12,975.00 | 12,975.00 | 12,700.00 | 12,950.00 | 12,950.00 | 94,350,925.00 | 7,317.00 |
| 02/19/2025 | 12,400.00 | 12,850.00 | 12,400.00 | 12,750.00 | 12,750.00 | 134,837,400.00 | 10,596.00 |
| 02/18/2025 | 12,900.00 | 12,900.00 | 12,400.00 | 12,525.00 | 12,525.00 | 300,146,675.00 | 23,997.00 |
| 02/17/2025 | 12,675.00 | 13,000.00 | 12,200.00 | 12,925.00 | 12,925.00 | 36,923,475.00 | 2,919.00 |
| 02/14/2025 | 12,525.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,500.00 | 828,174,575.00 | 66,273.00 |
| 02/13/2025 | 12,325.00 | 12,600.00 | 12,275.00 | 12,600.00 | 12,600.00 | 2,924,077,125.00 | 235,061.00 |
| 02/12/2025 | 12,125.00 | 12,425.00 | 12,125.00 | 12,350.00 | 12,350.00 | 160,591,475.00 | 13,035.00 |
| 02/11/2025 | 12,400.00 | 12,450.00 | 12,175.00 | 12,400.00 | 12,400.00 | 149,746,950.00 | 12,093.00 |
| 02/10/2025 | 12,325.00 | 12,350.00 | 12,150.00 | 12,250.00 | 12,250.00 | 170,511,275.00 | 13,954.00 |
| 02/07/2025 | 12,300.00 | 12,350.00 | 12,200.00 | 12,325.00 | 12,325.00 | 188,306,400.00 | 15,310.00 |
| 02/06/2025 | 12,225.00 | 12,500.00 | 12,225.00 | 12,300.00 | 12,300.00 | 1,528,367,400.00 | 124,694.00 |
| 02/05/2025 | 12,500.00 | 12,500.00 | 12,250.00 | 12,325.00 | 12,325.00 | 60,402,375.00 | 4,900.00 |
| 02/04/2025 | 12,575.00 | 12,575.00 | 11,975.00 | 12,300.00 | 12,300.00 | 187,459,125.00 | 15,379.00 |
| 02/03/2025 | 12,000.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 193,344,400.00 | 16,094.00 |
| 01/31/2025 | 12,050.00 | 12,125.00 | 11,925.00 | 12,000.00 | 12,000.00 | 103,567,875.00 | 8,615.00 |
| 01/30/2025 | 11,900.00 | 12,125.00 | 11,825.00 | 12,125.00 | 12,125.00 | 115,319,575.00 | 9,626.00 |
| 01/29/2025 | 11,800.00 | 11,925.00 | 11,700.00 | 11,850.00 | 11,850.00 | 127,139,000.00 | 10,724.00 |
| 01/28/2025 | 12,000.00 | 12,025.00 | 11,750.00 | 11,800.00 | 11,800.00 | 229,281,000.00 | 19,372.00 |
| 01/27/2025 | 11,475.00 | 12,000.00 | 11,450.00 | 11,975.00 | 11,975.00 | 201,271,300.00 | 17,047.00 |
| 01/24/2025 | 11,750.00 | 11,750.00 | 11,100.00 | 11,475.00 | 11,475.00 | 378,287,775.00 | 33,492.00 |
| 01/23/2025 | 11,350.00 | 11,725.00 | 11,200.00 | 11,625.00 | 11,625.00 | 189,325,450.00 | 16,280.00 |
| 01/22/2025 | 11,500.00 | 11,525.00 | 11,275.00 | 11,500.00 | 11,500.00 | 486,520,150.00 | 42,730.00 |
| 01/21/2025 | 11,775.00 | 11,900.00 | 11,625.00 | 11,725.00 | 11,725.00 | 727,277,325.00 | 61,916.00 |
| 01/20/2025 | 11,900.00 | 11,900.00 | 11,300.00 | 11,775.00 | 11,775.00 | 30,887,500.00 | 2,638.00 |
| 01/17/2025 | 11,900.00 | 11,900.00 | 11,550.00 | 11,625.00 | 11,625.00 | 150,404,750.00 | 12,865.00 |
| 01/16/2025 | 11,550.00 | 11,750.00 | 11,400.00 | 11,725.00 | 11,725.00 | 377,196,575.00 | 32,239.00 |
| 01/15/2025 | 11,300.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1,224,441,175.00 | 106,746.00 |
| 01/14/2025 | 11,500.00 | 11,550.00 | 11,325.00 | 11,400.00 | 11,400.00 | 3,697,112,125.00 | 325,853.00 |
| 01/13/2025 | 11,300.00 | 11,550.00 | 11,250.00 | 11,450.00 | 11,450.00 | 342,037,625.00 | 30,025.00 |
| 01/10/2025 | 11,550.00 | 11,550.00 | 11,200.00 | 11,300.00 | 11,300.00 | 249,802,625.00 | 22,042.00 |
| 01/09/2025 | 11,325.00 | 11,550.00 | 11,175.00 | 11,300.00 | 11,300.00 | 36,422,600.00 | 3,215.00 |
| 01/08/2025 | 11,775.00 | 11,775.00 | 11,200.00 | 11,275.00 | 11,275.00 | 3,271,073,075.00 | 291,154.00 |
| 01/07/2025 | 11,400.00 | 11,675.00 | 11,275.00 | 11,625.00 | 11,625.00 | 541,549,975.00 | 46,931.00 |
| 01/06/2025 | 11,375.00 | 11,425.00 | 11,175.00 | 11,400.00 | 11,400.00 | 120,228,050.00 | 10,608.00 |
| 01/03/2025 | 11,350.00 | 11,525.00 | 11,225.00 | 11,375.00 | 11,375.00 | 110,971,850.00 | 9,795.00 |
| 01/02/2025 | 11,350.00 | 11,725.00 | 11,250.00 | 11,350.00 | 11,350.00 | 215,833,125.00 | 18,999.00 |
| 12/30/2024 | 11,675.00 | 11,675.00 | 11,275.00 | 11,350.00 | 11,350.00 | 79,839,950.00 | 7,012.00 |
| 12/27/2024 | 11,650.00 | 11,700.00 | 11,350.00 | 11,425.00 | 11,425.00 | 200,302,475.00 | 17,390.00 |
| 12/26/2024 | 11,450.00 | 11,625.00 | 11,375.00 | 11,525.00 | 11,525.00 | 334,627,025.00 | 29,117.00 |
| 12/24/2024 | 11,550.00 | 11,550.00 | 11,325.00 | 11,400.00 | 11,400.00 | 75,667,775.00 | 6,640.00 |
| 12/23/2024 | 11,175.00 | 11,400.00 | 11,175.00 | 11,350.00 | 11,350.00 | 168,610,775.00 | 14,975.00 |
| 12/20/2024 | 11,100.00 | 11,350.00 | 10,850.00 | 11,175.00 | 11,175.00 | 93,864,375.00 | 8,421.00 |
| 12/19/2024 | 11,625.00 | 11,625.00 | 11,000.00 | 11,075.00 | 11,075.00 | 655,242,850.00 | 59,033.00 |
| 12/18/2024 | 11,500.00 | 11,850.00 | 11,150.00 | 11,175.00 | 11,175.00 | 516,264,650.00 | 45,083.00 |
| 12/17/2024 | 10,700.00 | 11,225.00 | 10,700.00 | 11,225.00 | 11,225.00 | 2,886,849,725.00 | 266,395.00 |
| 12/16/2024 | 10,675.00 | 10,850.00 | 10,625.00 | 10,775.00 | 10,775.00 | 228,065,325.00 | 21,203.00 |
| 12/13/2024 | 10,550.00 | 10,675.00 | 10,425.00 | 10,675.00 | 10,675.00 | 126,864,550.00 | 11,983.00 |
| 12/12/2024 | 10,425.00 | 10,575.00 | 10,425.00 | 10,500.00 | 10,500.00 | 161,902,975.00 | 15,449.00 |
| 12/11/2024 | 10,750.00 | 10,750.00 | 10,475.00 | 10,475.00 | 10,475.00 | 61,750,475.00 | 5,855.00 |
| 12/10/2024 | 10,700.00 | 10,750.00 | 10,525.00 | 10,750.00 | 10,750.00 | 111,159,200.00 | 10,454.00 |
| 12/09/2024 | 10,500.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | 109,354,175.00 | 10,272.00 |
| 12/06/2024 | 11,000.00 | 11,000.00 | 10,550.00 | 10,650.00 | 10,650.00 | 77,949,975.00 | 7,295.00 |
| 12/05/2024 | 11,525.00 | 11,525.00 | 10,800.00 | 10,800.00 | 10,800.00 | 103,640,175.00 | 9,474.00 |
| 12/04/2024 | 11,300.00 | 11,300.00 | 10,975.00 | 11,100.00 | 11,100.00 | 152,226,900.00 | 13,758.00 |
| 12/03/2024 | 11,475.00 | 11,475.00 | 11,175.00 | 11,300.00 | 11,300.00 | 44,826,275.00 | 3,987.00 |
| 12/02/2024 | 11,450.00 | 11,600.00 | 11,150.00 | 11,375.00 | 11,375.00 | 71,083,050.00 | 6,278.00 |
| 11/29/2024 | 11,250.00 | 11,600.00 | 11,250.00 | 11,500.00 | 11,500.00 | 57,717,200.00 | 5,053.00 |
| 11/28/2024 | 11,500.00 | 11,800.00 | 10,725.00 | 11,500.00 | 11,500.00 | 23,093,900.00 | 2,029.00 |
| 11/27/2024 | 11,325.00 | 11,550.00 | 11,325.00 | 11,500.00 | 11,500.00 | 166,938,875.00 | 14,565.00 |
| 11/26/2024 | 11,500.00 | 12,000.00 | 11,275.00 | 11,400.00 | 11,400.00 | 65,988,925.00 | 5,813.00 |
| 11/25/2024 | 11,500.00 | 11,850.00 | 11,425.00 | 11,550.00 | 11,550.00 | 99,118,875.00 | 8,601.00 |
| 11/22/2024 | 12,125.00 | 12,125.00 | 11,400.00 | 11,450.00 | 11,450.00 | 158,095,825.00 | 13,696.00 |
| 11/21/2024 | 11,550.00 | 11,600.00 | 11,225.00 | 11,550.00 | 11,550.00 | 87,606,400.00 | 7,637.00 |
| 11/20/2024 | 11,700.00 | 11,700.00 | 11,150.00 | 11,325.00 | 11,325.00 | 71,691,600.00 | 6,360.00 |
| 11/19/2024 | 11,700.00 | 12,375.00 | 11,250.00 | 11,350.00 | 11,350.00 | 268,216,475.00 | 23,776.00 |
| 11/15/2024 | 11,675.00 | 11,750.00 | 11,525.00 | 11,700.00 | 11,700.00 | 83,886,500.00 | 7,192.00 |
| 11/14/2024 | 11,800.00 | 11,975.00 | 11,575.00 | 11,750.00 | 11,750.00 | 166,546,800.00 | 14,222.00 |
| 11/13/2024 | 11,600.00 | 11,900.00 | 11,600.00 | 11,775.00 | 11,775.00 | 182,246,500.00 | 15,475.00 |
| 11/12/2024 | 12,275.00 | 12,275.00 | 11,750.00 | 11,775.00 | 11,775.00 | 97,281,150.00 | 8,205.00 |
| 11/11/2024 | 11,875.00 | 12,200.00 | 11,875.00 | 12,000.00 | 12,000.00 | 94,067,825.00 | 7,817.00 |
| 11/08/2024 | 11,975.00 | 12,450.00 | 11,950.00 | 12,075.00 | 12,075.00 | 96,179,775.00 | 7,976.00 |
| 11/07/2024 | 12,600.00 | 12,600.00 | 12,125.00 | 12,225.00 | 12,225.00 | 56,917,350.00 | 4,660.00 |
| 11/06/2024 | 12,650.00 | 12,800.00 | 12,200.00 | 12,325.00 | 12,325.00 | 38,641,250.00 | 3,122.00 |
| 11/05/2024 | 12,425.00 | 12,675.00 | 12,250.00 | 12,500.00 | 12,500.00 | 99,350,675.00 | 8,011.00 |
| 11/04/2024 | 12,600.00 | 13,125.00 | 12,375.00 | 12,425.00 | 12,425.00 | 73,819,300.00 | 5,910.00 |
| 11/01/2024 | 12,275.00 | 12,600.00 | 12,275.00 | 12,575.00 | 12,575.00 | 103,961,175.00 | 8,321.00 |
| 10/31/2024 | 12,425.00 | 12,450.00 | 12,275.00 | 12,275.00 | 12,275.00 | 40,273,575.00 | 3,263.00 |
| 10/30/2024 | 12,200.00 | 12,450.00 | 12,200.00 | 12,375.00 | 12,375.00 | 68,490,600.00 | 5,530.00 |
| 10/29/2024 | 12,525.00 | 12,575.00 | 12,300.00 | 12,300.00 | 12,300.00 | 85,319,750.00 | 6,895.00 |
| 10/28/2024 | 12,300.00 | 12,625.00 | 12,300.00 | 12,500.00 | 12,500.00 | 122,010,775.00 | 9,769.00 |
| 10/25/2024 | 13,050.00 | 13,050.00 | 12,450.00 | 12,500.00 | 12,500.00 | 70,107,375.00 | 5,556.00 |
| 10/24/2024 | 13,125.00 | 13,125.00 | 12,825.00 | 12,900.00 | 12,900.00 | 73,906,675.00 | 5,725.00 |
| 10/23/2024 | 13,000.00 | 13,125.00 | 12,925.00 | 13,075.00 | 13,075.00 | 72,767,725.00 | 5,594.00 |
| 10/22/2024 | 12,950.00 | 13,100.00 | 12,925.00 | 13,000.00 | 13,000.00 | 81,583,075.00 | 6,285.00 |
| 10/21/2024 | 13,050.00 | 13,100.00 | 12,900.00 | 13,025.00 | 13,025.00 | 86,583,950.00 | 6,665.00 |
| 10/18/2024 | 13,500.00 | 13,500.00 | 13,025.00 | 13,175.00 | 13,175.00 | 507,135,000.00 | 38,837.00 |
| 10/17/2024 | 13,000.00 | 13,175.00 | 13,000.00 | 13,075.00 | 13,075.00 | 119,066,725.00 | 9,086.00 |
| 10/16/2024 | 12,950.00 | 13,100.00 | 12,875.00 | 13,075.00 | 13,075.00 | 165,614,850.00 | 12,742.00 |
| 10/15/2024 | 13,000.00 | 13,125.00 | 12,800.00 | 12,950.00 | 12,950.00 | 216,125,100.00 | 16,705.00 |
| 10/14/2024 | 12,650.00 | 12,775.00 | 12,575.00 | 12,700.00 | 12,700.00 | 49,372,500.00 | 3,884.00 |
| 10/10/2024 | 12,825.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | 112,847,275.00 | 8,867.00 |
| 10/09/2024 | 12,525.00 | 13,000.00 | 12,525.00 | 12,825.00 | 12,825.00 | 60,878,775.00 | 4,751.00 |
| 10/08/2024 | 12,975.00 | 13,025.00 | 12,850.00 | 12,875.00 | 12,875.00 | 83,899,800.00 | 6,494.00 |
| 10/07/2024 | 12,800.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 2,484,791,675.00 | 191,444.00 |
| 10/04/2024 | 13,125.00 | 13,125.00 | 12,950.00 | 13,150.00 | 13,150.00 | 117,493,975.00 | 8,998.00 |
| 10/03/2024 | 13,900.00 | 13,900.00 | 13,125.00 | 13,175.00 | 13,175.00 | 49,850,900.00 | 3,781.00 |
| 10/02/2024 | 13,400.00 | 13,450.00 | 13,250.00 | 13,325.00 | 13,325.00 | 156,225,725.00 | 11,704.00 |
| 10/01/2024 | 13,500.00 | 13,550.00 | 13,325.00 | 13,400.00 | 13,400.00 | 454,079,550.00 | 33,987.00 |
| 09/30/2024 | 13,225.00 | 13,375.00 | 13,100.00 | 13,300.00 | 13,300.00 | 57,451,100.00 | 4,355.00 |
| 09/27/2024 | 13,200.00 | 13,450.00 | 13,175.00 | 13,225.00 | 13,225.00 | 74,971,725.00 | 5,627.00 |
| 09/26/2024 | 13,400.00 | 13,400.00 | 12,925.00 | 13,250.00 | 13,250.00 | 52,249,525.00 | 3,968.00 |
| 09/25/2024 | 13,250.00 | 13,250.00 | 13,000.00 | 13,200.00 | 13,200.00 | 44,594,250.00 | 3,407.00 |
| 09/24/2024 | 13,250.00 | 13,400.00 | 13,225.00 | 13,300.00 | 13,300.00 | 58,021,625.00 | 4,372.00 |
| 09/23/2024 | 13,500.00 | 13,500.00 | 13,250.00 | 13,275.00 | 13,275.00 | 65,389,800.00 | 4,906.00 |
| 09/20/2024 | 13,525.00 | 13,525.00 | 13,225.00 | 13,400.00 | 13,400.00 | 44,152,200.00 | 3,311.00 |
| 09/19/2024 | 13,800.00 | 13,800.00 | 13,350.00 | 13,450.00 | 13,450.00 | 84,339,400.00 | 6,265.00 |
| 09/18/2024 | 13,875.00 | 13,900.00 | 13,625.00 | 13,650.00 | 13,650.00 | 190,709,975.00 | 13,924.00 |
| 09/17/2024 | 14,300.00 | 14,300.00 | 13,750.00 | 13,900.00 | 13,900.00 | 104,023,175.00 | 7,513.00 |
| 09/16/2024 | 14,375.00 | 14,375.00 | 13,700.00 | 13,775.00 | 13,775.00 | 95,246,550.00 | 6,922.00 |
| 09/13/2024 | 13,750.00 | 13,875.00 | 13,700.00 | 13,825.00 | 13,825.00 | 98,552,625.00 | 7,146.00 |
| 09/12/2024 | 13,725.00 | 13,800.00 | 13,550.00 | 13,750.00 | 13,750.00 | 94,929,525.00 | 6,915.00 |
| 09/11/2024 | 14,000.00 | 14,000.00 | 13,650.00 | 13,775.00 | 13,775.00 | 107,973,350.00 | 7,871.00 |
| 09/10/2024 | 13,750.00 | 14,000.00 | 13,750.00 | 13,900.00 | 13,900.00 | 95,349,225.00 | 6,859.00 |
| 09/09/2024 | 13,825.00 | 14,025.00 | 13,650.00 | 13,825.00 | 13,825.00 | 63,310,300.00 | 4,571.00 |
| 09/06/2024 | 14,000.00 | 14,125.00 | 13,725.00 | 13,775.00 | 13,775.00 | 63,393,950.00 | 4,574.00 |
| 09/05/2024 | 14,425.00 | 14,425.00 | 13,950.00 | 13,950.00 | 13,950.00 | 483,490,150.00 | 34,172.00 |
| 09/04/2024 | 14,500.00 | 14,775.00 | 14,350.00 | 14,425.00 | 14,425.00 | 108,338,125.00 | 7,439.00 |
| 09/03/2024 | 14,400.00 | 14,650.00 | 14,400.00 | 14,500.00 | 14,500.00 | 132,235,300.00 | 9,103.00 |
| 09/02/2024 | 14,350.00 | 14,450.00 | 14,050.00 | 14,225.00 | 14,225.00 | 38,358,775.00 | 2,698.00 |
| 08/30/2024 | 14,175.00 | 14,350.00 | 13,925.00 | 14,350.00 | 14,350.00 | 61,480,575.00 | 4,345.00 |
| 08/29/2024 | 13,950.00 | 14,200.00 | 13,950.00 | 14,075.00 | 14,075.00 | 53,457,150.00 | 3,780.00 |
| 08/28/2024 | 14,200.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | 108,955,925.00 | 7,663.00 |
| 08/27/2024 | 14,125.00 | 14,150.00 | 13,975.00 | 14,125.00 | 14,125.00 | 286,887,525.00 | 20,419.00 |
| 08/26/2024 | 14,100.00 | 14,275.00 | 14,050.00 | 14,150.00 | 14,150.00 | 58,485,850.00 | 4,128.00 |
| 08/23/2024 | 14,000.00 | 14,100.00 | 13,900.00 | 14,150.00 | 14,150.00 | 51,312,525.00 | 3,665.00 |
| 08/22/2024 | 13,875.00 | 13,975.00 | 13,825.00 | 13,900.00 | 13,900.00 | 71,748,450.00 | 5,158.00 |
| 08/21/2024 | 13,825.00 | 13,950.00 | 13,775.00 | 13,925.00 | 13,925.00 | 52,749,850.00 | 3,809.00 |
| 08/20/2024 | 13,900.00 | 13,900.00 | 13,725.00 | 13,825.00 | 13,825.00 | 48,443,100.00 | 3,506.00 |
| 08/19/2024 | 13,900.00 | 13,900.00 | 13,650.00 | 13,750.00 | 13,750.00 | 153,010,425.00 | 11,138.00 |
| 08/16/2024 | 13,450.00 | 13,850.00 | 13,450.00 | 13,775.00 | 13,775.00 | 289,160,925.00 | 21,134.00 |
| 08/15/2024 | 13,175.00 | 13,600.00 | 13,175.00 | 13,575.00 | 13,575.00 | 44,396,075.00 | 3,308.00 |
| 08/14/2024 | 13,250.00 | 13,600.00 | 13,250.00 | 13,425.00 | 13,425.00 | 187,064,200.00 | 13,978.00 |
| 08/13/2024 | 13,625.00 | 13,625.00 | 13,325.00 | 13,400.00 | 13,400.00 | 73,996,700.00 | 5,526.00 |
| 08/12/2024 | 13,875.00 | 13,875.00 | 13,600.00 | 13,675.00 | 13,675.00 | 144,103,525.00 | 10,531.00 |
| 08/09/2024 | 14,000.00 | 14,200.00 | 13,800.00 | 13,875.00 | 13,875.00 | 92,346,200.00 | 6,645.00 |
| 08/08/2024 | 13,900.00 | 14,225.00 | 13,900.00 | 13,975.00 | 13,975.00 | 60,803,900.00 | 4,328.00 |
| 08/07/2024 | 14,200.00 | 14,275.00 | 14,000.00 | 14,000.00 | 14,000.00 | 104,943,575.00 | 7,424.00 |
| 08/06/2024 | 14,375.00 | 14,425.00 | 14,100.00 | 14,200.00 | 14,200.00 | 347,264,250.00 | 24,447.00 |
| 08/05/2024 | 14,450.00 | 14,750.00 | 14,250.00 | 14,425.00 | 14,425.00 | 485,643,000.00 | 33,611.00 |
| 08/02/2024 | 14,025.00 | 14,550.00 | 14,025.00 | 14,550.00 | 14,550.00 | 198,325,350.00 | 13,912.00 |
| 08/01/2024 | 13,750.00 | 14,050.00 | 13,550.00 | 13,975.00 | 13,975.00 | 167,280,875.00 | 12,142.00 |
| 07/31/2024 | 13,525.00 | 13,650.00 | 13,200.00 | 13,575.00 | 13,575.00 | 938,648,925.00 | 69,600.00 |
| 07/30/2024 | 13,775.00 | 13,800.00 | 13,525.00 | 13,625.00 | 13,625.00 | 98,049,125.00 | 7,182.00 |
| 07/29/2024 | 14,000.00 | 14,050.00 | 13,625.00 | 13,625.00 | 13,625.00 | 74,533,150.00 | 5,364.00 |
| 07/26/2024 | 14,200.00 | 14,300.00 | 14,025.00 | 14,075.00 | 14,075.00 | 260,934,950.00 | 18,412.00 |
| 07/25/2024 | 14,000.00 | 14,375.00 | 14,000.00 | 14,200.00 | 14,200.00 | 177,428,100.00 | 12,479.00 |
| 07/24/2024 | 13,575.00 | 13,975.00 | 13,575.00 | 13,975.00 | 13,975.00 | 124,330,650.00 | 8,984.00 |
| 07/23/2024 | 13,575.00 | 13,675.00 | 13,450.00 | 13,575.00 | 13,575.00 | 94,304,850.00 | 6,951.00 |
| 07/22/2024 | 13,775.00 | 13,850.00 | 13,600.00 | 13,750.00 | 13,750.00 | 125,171,150.00 | 9,117.00 |
| 07/19/2024 | 13,750.00 | 13,850.00 | 13,550.00 | 13,775.00 | 13,775.00 | 128,231,575.00 | 9,375.00 |
| 07/18/2024 | 13,650.00 | 13,875.00 | 13,475.00 | 13,800.00 | 13,800.00 | 204,648,175.00 | 14,854.00 |
| 07/17/2024 | 13,000.00 | 13,800.00 | 13,000.00 | 13,650.00 | 13,650.00 | 420,737,750.00 | 30,758.00 |
| 07/16/2024 | 13,075.00 | 13,250.00 | 12,500.00 | 12,975.00 | 12,975.00 | 205,859,575.00 | 16,060.00 |
| 07/15/2024 | 14,075.00 | 14,075.00 | 12,975.00 | 13,075.00 | 13,075.00 | 392,687,375.00 | 29,131.00 |
| 07/12/2024 | 14,075.00 | 14,450.00 | 14,025.00 | 14,325.00 | 14,325.00 | 267,485,050.00 | 18,724.00 |
| 07/11/2024 | 13,875.00 | 14,150.00 | 13,775.00 | 14,150.00 | 14,150.00 | 370,166,025.00 | 26,509.00 |
| 07/10/2024 | 13,600.00 | 13,875.00 | 13,375.00 | 13,875.00 | 13,875.00 | 176,878,150.00 | 12,873.00 |
| 07/08/2024 | 13,800.00 | 13,805.00 | 13,419.00 | 13,451.50 | 13,451.50 | 189,740,789.50 | 14,035.00 |
| 07/05/2024 | 13,825.00 | 13,825.00 | 13,450.50 | 13,654.50 | 13,654.50 | 110,343,083.50 | 8,142.00 |
| 07/04/2024 | 13,700.00 | 13,950.00 | 13,500.00 | 13,825.00 | 13,825.00 | 63,235,447.00 | 4,627.00 |
| 07/03/2024 | 14,000.00 | 14,500.00 | 13,414.00 | 13,580.50 | 13,580.50 | 133,890,473.50 | 9,851.00 |
| 07/02/2024 | 13,991.50 | 14,240.50 | 13,815.50 | 13,900.00 | 13,900.00 | 212,849,486.50 | 15,237.00 |
| 07/01/2024 | 13,350.00 | 13,794.50 | 13,350.00 | 13,793.50 | 13,793.50 | 111,131,475.00 | 8,182.00 |
| 06/28/2024 | 13,249.00 | 13,249.00 | 13,000.00 | 13,139.00 | 13,139.00 | 81,480,530.50 | 6,187.00 |
| 06/27/2024 | 12,816.00 | 13,281.50 | 12,816.00 | 13,088.00 | 13,088.00 | 198,253,067.50 | 15,166.00 |
| 06/26/2024 | 12,890.00 | 13,187.00 | 12,811.50 | 13,173.50 | 13,173.50 | 62,169,280.50 | 4,776.00 |
| 06/25/2024 | 13,100.00 | 13,100.00 | 12,884.00 | 12,890.00 | 12,890.00 | 237,501,599.00 | 18,372.00 |
| 06/24/2024 | 12,899.00 | 13,200.00 | 12,750.00 | 13,099.00 | 13,099.00 | 221,646,202.50 | 17,047.00 |
| 06/19/2024 | 12,320.00 | 12,600.00 | 12,260.00 | 12,585.00 | 12,585.00 | 25,500,401.00 | 2,036.00 |
| 06/18/2024 | 12,100.00 | 12,465.00 | 12,100.00 | 12,320.00 | 12,320.00 | 55,977,257.50 | 4,559.00 |
| 06/14/2024 | 12,390.00 | 12,729.50 | 12,166.50 | 12,318.50 | 12,318.50 | 59,519,181.50 | 4,861.00 |
| 06/13/2024 | 12,599.00 | 12,599.00 | 11,768.50 | 12,377.00 | 12,377.00 | 168,377,504.50 | 13,712.00 |
| 06/12/2024 | 12,820.00 | 12,820.00 | 12,400.00 | 12,635.00 | 12,635.00 | 279,300,573.00 | 22,135.00 |
| 06/11/2024 | 12,817.00 | 12,820.00 | 12,620.50 | 12,820.00 | 12,820.00 | 82,413,003.00 | 6,474.00 |
| 06/10/2024 | 12,986.00 | 13,086.00 | 12,621.00 | 12,837.50 | 12,837.50 | 112,281,576.50 | 8,840.00 |
| 06/07/2024 | 12,779.00 | 12,916.00 | 12,628.50 | 12,897.50 | 12,897.50 | 123,425,181.00 | 9,594.00 |
| 06/06/2024 | 12,800.00 | 13,000.00 | 12,686.00 | 12,686.00 | 12,686.00 | 133,370,542.00 | 10,467.00 |
| 06/05/2024 | 13,266.00 | 13,490.00 | 12,598.00 | 12,754.50 | 12,754.50 | 193,100,522.00 | 15,141.00 |
| 06/04/2024 | 12,760.00 | 13,490.00 | 12,675.00 | 12,930.00 | 12,930.00 | 244,361,961.50 | 19,037.00 |
| 06/03/2024 | 12,238.50 | 12,999.00 | 12,238.50 | 12,770.00 | 12,770.00 | 156,982,913.00 | 12,433.00 |
| 05/31/2024 | 12,000.00 | 12,313.00 | 11,762.00 | 12,186.50 | 12,186.50 | 178,222,214.00 | 14,664.00 |
| 05/30/2024 | 11,799.00 | 11,828.50 | 11,444.50 | 11,799.50 | 11,799.50 | 550,444,612.50 | 47,013.00 |
| 05/29/2024 | 11,900.00 | 12,235.00 | 11,550.00 | 11,680.00 | 11,680.00 | 87,529,007.50 | 7,476.00 |
| 05/28/2024 | 12,250.00 | 12,383.50 | 11,768.00 | 11,910.00 | 11,910.00 | 100,416,401.00 | 8,452.00 |
| 05/27/2024 | 12,589.00 | 12,589.00 | 11,680.00 | 12,250.00 | 12,250.00 | 34,095,318.00 | 2,812.00 |
| 05/24/2024 | 12,500.00 | 12,617.00 | 12,026.00 | 12,120.00 | 12,120.00 | 82,015,777.50 | 6,727.00 |
| 05/23/2024 | 12,830.00 | 13,100.00 | 12,323.50 | 12,501.50 | 12,501.50 | 356,733,379.50 | 28,160.00 |
| 05/22/2024 | 12,286.00 | 12,925.50 | 12,184.00 | 12,821.50 | 12,821.50 | 415,796,141.00 | 32,796.00 |
| 05/21/2024 | 11,600.00 | 12,116.00 | 11,570.00 | 12,039.00 | 12,039.00 | 251,426,346.00 | 21,298.00 |
| 05/20/2024 | 11,200.00 | 11,548.50 | 11,131.00 | 11,562.50 | 11,562.50 | 120,350,579.50 | 10,703.00 |
| 05/17/2024 | 11,498.00 | 11,498.00 | 11,250.00 | 11,380.00 | 11,380.00 | 139,468,073.50 | 12,314.00 |
| 05/16/2024 | 11,263.00 | 11,317.50 | 11,155.00 | 11,270.50 | 11,270.50 | 136,537,066.00 | 12,151.00 |
| 05/15/2024 | 11,000.00 | 11,150.00 | 10,970.00 | 11,121.50 | 11,121.50 | 103,948,259.50 | 9,395.00 |
| 05/14/2024 | 10,870.00 | 10,969.00 | 10,814.00 | 10,950.00 | 10,950.00 | 90,011,239.00 | 8,291.00 |
| 05/13/2024 | 10,950.50 | 10,950.50 | 10,743.00 | 10,864.00 | 10,864.00 | 74,572,839.50 | 6,905.00 |
| 05/10/2024 | 10,995.00 | 10,995.00 | 10,724.50 | 10,797.50 | 10,797.50 | 138,138,015.00 | 12,830.00 |
| 05/09/2024 | 10,741.00 | 10,852.00 | 10,741.00 | 10,834.00 | 10,834.00 | 101,452,361.00 | 9,409.00 |
| 05/08/2024 | 10,900.00 | 10,937.00 | 10,669.50 | 10,670.00 | 10,670.00 | 90,371,176.00 | 8,386.00 |
| 05/07/2024 | 10,862.00 | 11,100.50 | 10,820.00 | 10,869.00 | 10,869.00 | 152,954,909.00 | 14,084.00 |
| 05/06/2024 | 11,296.00 | 11,296.00 | 10,858.00 | 11,038.00 | 11,038.00 | 74,810,510.00 | 6,830.00 |
| 05/03/2024 | 11,219.50 | 11,219.50 | 10,991.50 | 11,184.00 | 11,184.00 | 91,738,772.50 | 8,259.00 |
| 05/02/2024 | 10,652.00 | 11,198.50 | 10,652.00 | 11,195.00 | 11,195.00 | 282,548,965.00 | 25,622.00 |
| 04/30/2024 | 10,999.00 | 10,999.00 | 10,530.00 | 10,549.50 | 10,549.50 | 92,674,547.00 | 8,723.00 |
| 04/29/2024 | 10,600.00 | 10,712.00 | 10,568.50 | 10,660.00 | 10,660.00 | 63,067,191.00 | 5,940.00 |
| 04/26/2024 | 10,624.00 | 10,714.00 | 10,539.00 | 10,600.50 | 10,600.50 | 99,101,302.00 | 9,340.00 |
| 04/25/2024 | 10,465.00 | 10,600.00 | 10,306.00 | 10,600.00 | 10,600.00 | 72,460,156.50 | 6,974.00 |
| 04/24/2024 | 10,524.00 | 10,524.00 | 10,350.00 | 10,482.50 | 10,482.50 | 47,749,825.50 | 4,580.00 |
| 04/23/2024 | 10,515.00 | 10,593.50 | 10,427.00 | 10,515.00 | 10,515.00 | 58,231,497.50 | 5,521.00 |
| 04/22/2024 | 10,550.00 | 10,617.50 | 10,510.00 | 10,532.00 | 10,532.00 | 103,326,805.50 | 9,778.00 |
| 04/19/2024 | 10,350.00 | 10,560.00 | 10,298.50 | 10,560.00 | 10,560.00 | 128,566,174.50 | 12,318.00 |
| 04/18/2024 | 10,314.00 | 10,378.50 | 10,157.50 | 10,378.50 | 10,378.50 | 184,417,569.00 | 18,002.00 |
| 04/17/2024 | 10,401.00 | 10,455.00 | 10,192.50 | 10,261.00 | 10,261.00 | 97,719,816.00 | 9,531.00 |
| 04/16/2024 | 10,391.50 | 10,535.00 | 10,250.00 | 10,391.00 | 10,391.00 | 242,878,950.50 | 23,382.00 |
| 04/15/2024 | 10,250.50 | 10,692.50 | 10,250.50 | 10,588.00 | 10,588.00 | 268,564,332.00 | 25,412.00 |
| 04/12/2024 | 10,412.00 | 10,477.50 | 10,300.00 | 10,350.00 | 10,350.00 | 109,718,366.00 | 10,589.00 |
| 04/11/2024 | 10,400.00 | 10,481.00 | 10,356.50 | 10,400.00 | 10,400.00 | 123,450,230.00 | 11,838.00 |
| 04/10/2024 | 10,540.00 | 10,600.00 | 10,414.00 | 10,453.00 | 10,453.00 | 171,267,818.00 | 16,365.00 |
| 04/09/2024 | 10,480.00 | 10,600.00 | 10,372.00 | 10,560.00 | 10,560.00 | 231,101,451.50 | 21,986.00 |
| 04/08/2024 | 10,661.00 | 10,769.50 | 10,449.00 | 10,494.00 | 10,494.00 | 176,589,661.00 | 16,833.00 |
| 04/05/2024 | 10,773.00 | 10,773.00 | 10,401.00 | 10,661.00 | 10,661.00 | 60,544,386.50 | 5,720.00 |
| 04/04/2024 | 11,000.00 | 11,234.50 | 10,714.00 | 10,754.50 | 10,754.50 | 1,320,437,018.00 | 119,464.00 |
| 04/03/2024 | 11,424.00 | 11,424.00 | 10,973.50 | 11,040.00 | 11,040.00 | 107,548,749.00 | 9,665.00 |
| 03/27/2024 | 11,440.00 | 11,603.50 | 11,343.00 | 11,437.00 | 11,437.00 | 81,886,302.00 | 7,170.00 |
| 03/26/2024 | 11,229.00 | 11,492.50 | 11,208.00 | 11,440.00 | 11,440.00 | 88,235,601.50 | 7,756.00 |
| 03/25/2024 | 11,358.00 | 11,502.50 | 11,200.00 | 11,214.50 | 11,214.50 | 55,519,688.50 | 4,921.00 |
| 03/22/2024 | 11,490.00 | 11,490.00 | 11,274.50 | 11,400.00 | 11,400.00 | 86,190,985.00 | 7,571.00 |
| 03/21/2024 | 11,374.00 | 11,558.00 | 11,374.00 | 11,428.00 | 11,428.00 | 74,315,045.00 | 6,497.00 |
| 03/20/2024 | 11,300.00 | 11,437.50 | 11,250.00 | 11,437.50 | 11,437.50 | 107,164,493.00 | 9,433.00 |
| 03/19/2024 | 11,300.00 | 11,330.50 | 11,131.00 | 11,302.00 | 11,302.00 | 89,581,779.00 | 7,968.00 |
| 03/18/2024 | 11,300.00 | 11,307.50 | 11,125.00 | 11,270.00 | 11,270.00 | 1,684,247,427.50 | 151,241.00 |
| 03/15/2024 | 11,250.00 | 11,343.00 | 11,015.00 | 11,343.00 | 11,343.00 | 92,987,314.50 | 8,286.00 |
| 03/14/2024 | 11,416.00 | 11,425.00 | 11,189.50 | 11,249.00 | 11,249.00 | 54,139,393.00 | 4,783.00 |
| 03/13/2024 | 11,755.00 | 11,809.50 | 11,262.00 | 11,356.00 | 11,356.00 | 342,158,829.00 | 29,727.00 |
| 03/12/2024 | 10,961.00 | 11,942.50 | 10,961.00 | 11,669.00 | 11,669.00 | 419,386,092.00 | 36,406.00 |
| 03/11/2024 | 11,115.00 | 11,188.50 | 10,921.50 | 11,009.00 | 11,009.00 | 266,003,981.50 | 24,190.00 |
| 03/08/2024 | 10,830.00 | 11,210.00 | 10,786.50 | 11,210.00 | 11,210.00 | 114,818,800.00 | 10,358.00 |
| 03/07/2024 | 10,853.00 | 11,005.00 | 10,742.50 | 10,860.00 | 10,860.00 | 47,772,614.50 | 4,385.00 |
| 03/06/2024 | 11,059.00 | 11,245.00 | 10,741.00 | 10,850.00 | 10,850.00 | 154,733,727.00 | 14,086.00 |
| 03/05/2024 | 11,061.00 | 11,449.50 | 11,055.00 | 11,056.50 | 11,056.50 | 308,735,593.50 | 27,660.00 |
| 03/04/2024 | 11,793.00 | 11,793.00 | 11,172.00 | 11,310.50 | 11,310.50 | 130,769,442.50 | 11,616.00 |
| 03/01/2024 | 11,759.00 | 11,900.00 | 11,405.00 | 11,792.50 | 11,792.50 | 69,964,964.00 | 5,980.00 |
| 02/29/2024 | 11,466.00 | 11,724.50 | 11,466.00 | 11,560.50 | 11,560.50 | 70,588,234.50 | 6,089.00 |
| 02/28/2024 | 11,700.00 | 11,914.00 | 11,425.00 | 11,500.00 | 11,500.00 | 130,172,365.00 | 11,269.00 |
| 02/27/2024 | 11,765.00 | 11,799.00 | 11,587.00 | 11,621.50 | 11,621.50 | 105,254,442.00 | 9,013.00 |
| 02/26/2024 | 12,022.00 | 12,235.00 | 11,421.50 | 11,765.00 | 11,765.00 | 224,267,437.50 | 19,060.00 |
| 02/23/2024 | 11,703.50 | 12,026.00 | 11,584.50 | 12,022.00 | 12,022.00 | 99,083,878.00 | 8,418.00 |
| 02/22/2024 | 11,997.00 | 11,997.00 | 11,500.00 | 11,690.00 | 11,690.00 | 78,077,108.50 | 6,689.00 |
| 02/21/2024 | 12,000.00 | 12,000.00 | 11,674.50 | 11,795.00 | 11,795.00 | 106,081,417.00 | 9,017.00 |
| 02/20/2024 | 12,013.00 | 12,200.00 | 11,696.00 | 11,958.50 | 11,958.50 | 186,389,912.00 | 15,621.00 |
| 02/19/2024 | 11,880.00 | 12,198.00 | 11,581.00 | 12,013.00 | 12,013.00 | 40,325,766.00 | 3,382.00 |
| 02/16/2024 | 12,219.00 | 12,283.50 | 11,415.50 | 11,644.00 | 11,644.00 | 53,097,263.00 | 4,541.00 |
| 02/15/2024 | 12,220.00 | 12,474.50 | 12,041.50 | 12,184.00 | 12,184.00 | 81,806,602.00 | 6,652.00 |
| 02/14/2024 | 13,000.00 | 13,100.00 | 12,127.00 | 12,187.50 | 12,187.50 | 271,518,168.00 | 22,137.00 |
| 02/09/2024 | 13,000.00 | 13,188.00 | 12,825.00 | 12,857.00 | 12,857.00 | 240,611,548.50 | 18,416.00 |
| 02/08/2024 | 13,505.00 | 13,541.00 | 12,920.00 | 12,982.50 | 12,982.50 | 336,613,337.50 | 25,767.00 |
| 02/07/2024 | 13,350.00 | 13,728.50 | 13,176.00 | 13,320.00 | 13,320.00 | 234,978,954.00 | 17,508.00 |
| 02/06/2024 | 13,200.00 | 13,480.00 | 13,075.50 | 13,176.00 | 13,176.00 | 199,930,507.50 | 15,152.00 |
| 02/05/2024 | 13,500.00 | 13,678.00 | 13,300.50 | 13,373.50 | 13,373.50 | 260,313,526.00 | 19,463.00 |
| 02/02/2024 | 13,840.00 | 14,034.00 | 13,373.00 | 13,499.00 | 13,499.00 | 285,874,798.00 | 21,172.00 |
| 02/01/2024 | 13,250.00 | 13,600.00 | 13,058.00 | 13,572.50 | 13,572.50 | 60,433,191.00 | 4,532.00 |
| 01/31/2024 | 13,740.00 | 13,740.00 | 12,950.00 | 13,197.00 | 13,197.00 | 1,000,704,027.50 | 77,132.00 |
| 01/30/2024 | 13,434.00 | 13,622.50 | 13,276.50 | 13,440.00 | 13,440.00 | 106,859,696.00 | 7,960.00 |
| 01/29/2024 | 13,053.50 | 13,532.50 | 13,053.50 | 13,500.00 | 13,500.00 | 164,034,610.00 | 12,205.00 |
| 01/26/2024 | 13,849.50 | 13,849.50 | 13,083.00 | 13,168.00 | 13,168.00 | 231,243,487.00 | 17,266.00 |
| 01/25/2024 | 13,680.00 | 14,200.00 | 13,577.50 | 13,638.00 | 13,638.00 | 120,856,746.50 | 8,761.00 |
| 01/24/2024 | 13,990.00 | 13,999.00 | 13,500.00 | 13,700.00 | 13,700.00 | 160,333,887.50 | 10,092.00 |
| 01/23/2024 | 14,350.00 | 14,499.00 | 13,485.00 | 13,726.00 | 13,726.00 | 172,423,065.50 | 12,504.00 |
| 01/22/2024 | 14,100.00 | 14,308.00 | 14,000.50 | 14,189.50 | 14,189.50 | 328,331,331.50 | 23,289.00 |
| 01/19/2024 | 13,800.00 | 14,150.00 | 13,750.00 | 14,100.00 | 14,100.00 | 160,127,075.00 | 11,479.00 |
| 01/18/2024 | 13,620.50 | 14,153.50 | 13,600.00 | 13,783.00 | 13,783.00 | 172,349,818.00 | 12,460.00 |
| 01/17/2024 | 13,050.00 | 13,841.50 | 12,915.50 | 13,620.50 | 13,620.50 | 360,557,317.50 | 26,513.00 |
| 01/16/2024 | 12,800.00 | 13,135.50 | 12,415.50 | 12,999.00 | 12,999.00 | 210,370,998.50 | 16,319.00 |
| 01/15/2024 | 12,500.00 | 12,800.00 | 12,280.00 | 12,740.00 | 12,740.00 | 53,874,810.00 | 4,317.00 |
| 01/12/2024 | 12,390.00 | 12,635.00 | 11,971.50 | 12,265.00 | 12,265.00 | 398,598,542.50 | 32,642.00 |
| 01/11/2024 | 12,800.00 | 13,100.00 | 12,300.00 | 12,397.00 | 12,397.00 | 1,204,707,191.50 | 97,229.00 |
| 01/10/2024 | 12,886.50 | 13,424.00 | 12,655.50 | 12,764.50 | 12,764.50 | 169,019,456.00 | 13,080.00 |
| 01/09/2024 | 12,841.50 | 13,339.50 | 12,783.50 | 12,984.00 | 12,984.00 | 582,721,154.00 | 45,218.00 |
| 01/08/2024 | 12,269.00 | 12,904.00 | 12,255.00 | 12,841.50 | 12,841.50 | 276,968,112.50 | 21,817.00 |
| 01/05/2024 | 11,700.00 | 12,342.00 | 11,688.00 | 12,251.50 | 12,251.50 | 115,393,962.50 | 9,647.00 |
| 01/04/2024 | 11,250.00 | 11,702.00 | 11,242.00 | 11,680.50 | 11,680.50 | 118,807,923.00 | 10,279.00 |
| 01/03/2024 | 10,698.00 | 11,300.00 | 10,520.00 | 11,242.00 | 11,242.00 | 198,180,803.00 | 18,096.00 |
| 01/02/2024 | 10,150.00 | 10,638.50 | 9,977.00 | 10,580.00 | 10,580.00 | 205,659,141.50 | 19,823.00 |
| 12/29/2023 | 9,818.50 | 10,165.00 | 9,615.00 | 10,165.00 | 10,165.00 | 72,377,664.00 | 7,302.00 |
| 12/28/2023 | 9,120.00 | 9,913.00 | 8,888.00 | 9,818.50 | 9,818.50 | 173,967,579.00 | 18,009.00 |
| 12/27/2023 | 9,499.00 | 9,499.00 | 8,975.00 | 9,114.00 | 9,114.00 | 129,629,083.50 | 14,073.00 |
| 12/26/2023 | 9,760.00 | 9,760.00 | 9,286.00 | 9,404.50 | 9,404.50 | 140,610,713.00 | 14,774.00 |
| 12/22/2023 | 9,760.00 | 9,910.50 | 9,500.00 | 9,761.00 | 9,761.00 | 67,144,621.50 | 6,812.00 |
| 12/21/2023 | 9,699.00 | 9,830.00 | 9,200.00 | 9,749.50 | 9,749.50 | 85,223,856.00 | 8,778.00 |
| 12/20/2023 | 9,882.50 | 10,143.00 | 9,660.00 | 9,700.00 | 9,700.00 | 84,557,644.00 | 8,695.00 |
| 12/19/2023 | 9,860.00 | 10,060.00 | 9,781.50 | 9,882.50 | 9,882.50 | 105,890,159.50 | 10,671.00 |
| 12/18/2023 | 10,100.00 | 10,342.50 | 9,745.50 | 9,860.00 | 9,860.00 | 195,627,296.50 | 19,666.00 |
| 12/15/2023 | 10,480.00 | 10,640.00 | 10,100.00 | 10,282.00 | 10,282.00 | 109,110,895.00 | 10,574.00 |
| 12/14/2023 | 10,500.00 | 10,757.00 | 10,000.00 | 10,518.50 | 10,518.50 | 132,400,596.00 | 12,776.00 |
| 12/13/2023 | 10,760.00 | 11,390.00 | 9,740.00 | 10,437.00 | 10,437.00 | 113,959,614.00 | 10,908.00 |
| 12/12/2023 | 10,338.00 | 10,748.00 | 10,323.00 | 10,699.50 | 10,699.50 | 165,766,385.50 | 15,657.00 |
| 12/11/2023 | 10,350.00 | 10,749.00 | 9,984.00 | 10,338.00 | 10,338.00 | 597,770,997.50 | 57,612.00 |
| 12/07/2023 | 9,946.00 | 10,407.50 | 9,550.00 | 10,346.00 | 10,346.00 | 185,766,510.00 | 18,501.00 |
| 12/06/2023 | 9,549.00 | 9,848.00 | 9,456.50 | 9,763.00 | 9,763.00 | 159,853,199.00 | 16,557.00 |
| 12/05/2023 | 9,382.00 | 9,635.00 | 9,200.00 | 9,495.50 | 9,495.50 | 616,239,441.50 | 65,359.00 |
| 12/04/2023 | 9,550.00 | 9,732.00 | 9,100.00 | 9,382.50 | 9,382.50 | 128,291,835.00 | 13,541.00 |
| 12/01/2023 | 8,750.00 | 9,550.00 | 8,602.00 | 9,493.00 | 9,493.00 | 78,077,646.50 | 8,436.00 |
| 11/30/2023 | 8,575.00 | 8,650.00 | 8,050.00 | 8,641.00 | 8,641.00 | 220,833,966.00 | 25,938.00 |
| 11/29/2023 | 8,500.00 | 8,800.00 | 8,300.00 | 8,352.50 | 8,352.50 | 169,147,924.00 | 20,001.00 |
| 11/28/2023 | 8,858.00 | 8,858.00 | 8,050.50 | 8,477.50 | 8,477.50 | 214,491,149.50 | 25,469.00 |
| 11/27/2023 | 9,390.00 | 9,850.00 | 8,351.50 | 8,858.50 | 8,858.50 | 197,069,244.50 | 22,230.00 |
| 11/24/2023 | 10,050.00 | 10,050.00 | 9,100.00 | 9,387.00 | 9,387.00 | 363,700,443.50 | 37,609.00 |
| 11/23/2023 | 9,893.50 | 10,290.00 | 9,720.00 | 10,044.00 | 10,044.00 | 45,729,780.50 | 4,587.00 |
| 11/22/2023 | 8,800.00 | 10,500.00 | 8,600.00 | 9,893.50 | 9,893.50 | 129,910,180.50 | 13,670.00 |
| 11/21/2023 | 8,749.00 | 9,185.00 | 8,100.00 | 8,802.50 | 8,802.50 | 90,185,088.00 | 10,285.00 |
| 11/17/2023 | 8,655.00 | 8,940.00 | 8,401.00 | 8,749.00 | 8,749.00 | 181,341,709.00 | 21,093.00 |
| 11/16/2023 | 8,710.00 | 8,910.00 | 8,500.00 | 8,651.50 | 8,651.50 | 124,705,589.00 | 14,362.00 |
| 11/15/2023 | 8,650.00 | 8,900.00 | 8,578.50 | 8,708.00 | 8,708.00 | 379,285,136.00 | 43,284.00 |
| 11/14/2023 | 8,720.00 | 8,995.00 | 8,577.50 | 8,592.00 | 8,592.00 | 164,499,308.00 | 19,044.00 |
| 11/13/2023 | 8,605.00 | 9,000.00 | 8,600.00 | 8,631.50 | 8,631.50 | 180,276,127.00 | 20,787.00 |
| 11/10/2023 | 8,601.00 | 8,937.50 | 8,400.00 | 8,601.50 | 8,601.50 | 119,429,026.00 | 13,869.00 |
| 11/09/2023 | 8,600.00 | 8,670.00 | 8,272.00 | 8,546.50 | 8,546.50 | 70,048,919.00 | 8,277.00 |
| 11/08/2023 | 8,700.00 | 8,997.50 | 8,118.00 | 8,440.00 | 8,440.00 | 38,373,512.00 | 4,477.00 |
| 11/07/2023 | 8,850.00 | 9,261.00 | 8,574.50 | 8,657.50 | 8,657.50 | 90,019,577.00 | 10,353.00 |
| 11/03/2023 | 9,000.00 | 9,000.00 | 8,714.50 | 8,822.00 | 8,822.00 | 53,675,910.00 | 6,085.00 |
| 11/02/2023 | 8,800.00 | 9,006.50 | 8,669.00 | 8,879.00 | 8,879.00 | 57,771,757.50 | 6,563.00 |
| 11/01/2023 | 8,999.50 | 8,999.50 | 8,505.00 | 8,746.50 | 8,746.50 | 106,219,845.00 | 12,162.00 |
| 10/31/2023 | 8,404.00 | 8,980.00 | 8,290.00 | 8,671.50 | 8,671.50 | 113,339,272.00 | 13,555.00 |
| 10/30/2023 | 8,357.00 | 8,491.50 | 8,090.50 | 8,321.00 | 8,321.00 | 115,893,084.00 | 14,043.00 |
| 10/27/2023 | 8,707.50 | 8,898.50 | 8,021.00 | 8,357.50 | 8,357.50 | 77,075,666.50 | 9,206.00 |
| 10/26/2023 | 8,968.00 | 9,138.00 | 8,495.00 | 8,707.50 | 8,707.50 | 36,522,575.00 | 4,174.00 |
| 10/25/2023 | 9,100.00 | 9,264.00 | 8,346.00 | 8,968.00 | 8,968.00 | 75,926,054.50 | 8,859.00 |
| 10/24/2023 | 9,480.00 | 9,800.00 | 8,658.00 | 9,057.50 | 9,057.50 | 96,630,276.00 | 10,519.00 |
| 10/23/2023 | 10,363.00 | 10,363.00 | 8,671.00 | 9,479.50 | 9,479.50 | 145,989,412.00 | 14,853.00 |
| 10/20/2023 | 9,791.00 | 10,600.00 | 9,791.00 | 10,363.00 | 10,363.00 | 471,359,574.50 | 45,882.00 |
| 10/19/2023 | 9,726.00 | 9,906.50 | 9,545.50 | 9,651.50 | 9,651.50 | 233,593,832.00 | 23,778.00 |
| 10/18/2023 | 10,030.00 | 10,178.50 | 9,642.00 | 9,724.50 | 9,724.50 | 272,594,834.00 | 27,461.00 |
| 10/17/2023 | 11,000.00 | 11,123.00 | 9,959.00 | 10,021.00 | 10,021.00 | 359,164,533.50 | 35,217.00 |
| 10/12/2023 | 9,700.00 | 10,700.00 | 9,625.00 | 10,593.50 | 10,593.50 | 108,467,488.00 | 10,772.00 |
| 10/11/2023 | 10,334.50 | 10,334.50 | 9,321.00 | 9,683.00 | 9,683.00 | 353,198,483.00 | 35,941.00 |
| 10/10/2023 | 9,400.00 | 10,400.00 | 9,400.00 | 10,091.00 | 10,091.00 | 278,404,642.00 | 27,599.00 |
| 10/09/2023 | 9,245.00 | 9,598.50 | 9,200.00 | 9,339.00 | 9,339.00 | 68,649,599.50 | 7,300.00 |
| 10/06/2023 | 9,285.00 | 9,656.50 | 9,046.50 | 9,064.00 | 9,064.00 | 191,155,245.50 | 20,556.00 |
| 10/05/2023 | 9,600.00 | 9,831.00 | 9,249.00 | 9,351.00 | 9,351.00 | 161,942,344.50 | 17,102.00 |
| 10/04/2023 | 8,989.00 | 9,399.50 | 8,949.00 | 9,385.00 | 9,385.00 | 69,062,914.00 | 7,465.00 |
| 10/03/2023 | 8,899.00 | 8,989.50 | 8,482.00 | 8,989.50 | 8,989.50 | 136,112,909.50 | 15,376.00 |
| 10/02/2023 | 8,540.00 | 8,640.00 | 8,472.00 | 8,581.50 | 8,581.50 | 80,378,293.00 | 9,374.00 |
| 09/29/2023 | 8,585.00 | 8,693.00 | 8,370.50 | 8,562.50 | 8,562.50 | 334,243,562.50 | 39,143.00 |
| 09/28/2023 | 8,300.00 | 8,577.00 | 8,300.00 | 8,565.00 | 8,565.00 | 270,608,674.50 | 32,196.00 |
| 09/27/2023 | 8,228.00 | 8,301.00 | 8,100.00 | 8,277.00 | 8,277.00 | 139,535,422.50 | 16,958.00 |
| 09/26/2023 | 8,088.00 | 8,270.50 | 8,088.00 | 8,229.00 | 8,229.00 | 154,838,424.00 | 18,805.00 |
| 09/25/2023 | 8,077.00 | 8,139.00 | 7,980.00 | 8,124.00 | 8,124.00 | 46,397,501.00 | 5,748.00 |
| 09/22/2023 | 8,007.00 | 8,089.50 | 7,980.50 | 8,066.50 | 8,066.50 | 238,880,565.50 | 29,672.00 |
| 09/21/2023 | 8,100.00 | 8,188.50 | 8,070.00 | 8,070.00 | 8,070.00 | 216,574,533.50 | 26,638.00 |
| 09/20/2023 | 8,009.50 | 8,088.00 | 7,946.00 | 8,071.00 | 8,071.00 | 112,254,926.50 | 13,932.00 |
| 09/19/2023 | 8,000.00 | 8,000.00 | 7,909.00 | 7,998.50 | 7,998.50 | 95,343,313.00 | 11,984.00 |
| 09/18/2023 | 7,900.00 | 8,000.00 | 7,824.00 | 7,960.00 | 7,960.00 | 116,292,959.00 | 14,595.00 |
| 09/15/2023 | 8,110.00 | 8,139.00 | 7,930.00 | 7,945.00 | 7,945.00 | 123,309,186.00 | 15,418.00 |
| 09/14/2023 | 8,125.00 | 8,179.50 | 8,055.00 | 8,108.00 | 8,108.00 | 118,958,271.00 | 14,660.00 |
| 09/13/2023 | 8,129.50 | 8,176.50 | 8,051.50 | 8,109.50 | 8,109.50 | 160,816,280.50 | 19,794.00 |
| 09/12/2023 | 7,935.00 | 8,078.00 | 7,916.00 | 8,071.50 | 8,071.50 | 86,641,503.50 | 10,772.00 |
| 09/11/2023 | 7,912.50 | 7,984.50 | 7,860.00 | 7,965.50 | 7,965.50 | 100,446,756.00 | 12,649.00 |
| 09/08/2023 | 8,000.00 | 8,000.00 | 7,814.00 | 7,911.50 | 7,911.50 | 40,827,647.00 | 5,180.00 |
| 09/07/2023 | 8,127.00 | 8,232.00 | 7,872.50 | 7,900.00 | 7,900.00 | 86,745,224.50 | 10,703.00 |
| 09/06/2023 | 8,026.50 | 8,160.00 | 7,964.50 | 8,030.00 | 8,030.00 | 196,018,539.00 | 24,128.00 |
| 09/05/2023 | 8,262.00 | 8,263.50 | 8,036.00 | 8,173.00 | 8,173.00 | 398,128,663.50 | 49,027.00 |
| 09/04/2023 | 8,300.00 | 8,600.00 | 8,223.00 | 8,353.00 | 8,353.00 | 26,981,490.00 | 3,215.00 |
| 09/01/2023 | 8,380.50 | 8,473.00 | 8,166.00 | 8,223.00 | 8,223.00 | 66,439,164.50 | 8,060.00 |
| 08/31/2023 | 8,689.50 | 8,696.00 | 8,385.00 | 8,409.00 | 8,409.00 | 340,141,049.00 | 39,827.00 |
| 08/30/2023 | 8,900.00 | 8,904.50 | 8,614.50 | 8,762.00 | 8,762.00 | 326,237,855.00 | 37,170.00 |
| 08/29/2023 | 8,650.00 | 8,800.00 | 8,630.00 | 8,800.00 | 8,800.00 | 84,163,002.00 | 9,673.00 |
| 08/28/2023 | 8,576.50 | 8,634.00 | 8,515.00 | 8,627.50 | 8,627.50 | 81,315,271.00 | 9,477.00 |
| 08/25/2023 | 8,328.00 | 8,626.00 | 8,328.00 | 8,550.50 | 8,550.50 | 47,572,829.50 | 5,600.00 |
| 08/24/2023 | 8,266.50 | 8,418.00 | 8,253.50 | 8,369.50 | 8,369.50 | 110,361,401.50 | 13,203.00 |
| 08/23/2023 | 8,247.00 | 8,247.50 | 8,117.50 | 8,190.00 | 8,190.00 | 82,208,997.50 | 10,051.00 |
| 08/22/2023 | 8,310.50 | 8,340.00 | 8,222.00 | 8,247.50 | 8,247.50 | 109,050,062.00 | 13,146.00 |
| 08/18/2023 | 8,652.00 | 8,652.00 | 8,448.50 | 8,596.50 | 8,596.50 | 182,901,008.00 | 21,443.00 |
| 08/17/2023 | 8,340.00 | 8,652.00 | 8,340.00 | 8,644.50 | 8,644.50 | 166,446,854.50 | 19,508.00 |
| 08/16/2023 | 8,190.00 | 8,346.00 | 8,180.00 | 8,300.00 | 8,300.00 | 340,068,030.50 | 41,301.00 |
| 08/15/2023 | 7,700.00 | 8,119.50 | 7,645.00 | 8,101.00 | 8,101.00 | 508,913,954.50 | 63,474.00 |
| 08/14/2023 | 7,352.00 | 7,880.00 | 7,352.00 | 7,572.50 | 7,572.50 | 165,691,988.50 | 22,050.00 |
| 08/11/2023 | 6,894.00 | 7,093.00 | 6,810.50 | 6,956.50 | 6,956.50 | 94,454,827.00 | 13,712.00 |
| 08/10/2023 | 6,869.00 | 7,022.00 | 6,850.00 | 6,864.50 | 6,864.50 | 55,868,206.00 | 8,101.00 |
| 08/09/2023 | 6,999.00 | 6,999.00 | 6,785.00 | 6,829.00 | 6,829.00 | 109,088,895.00 | 15,885.00 |
| 08/08/2023 | 6,899.00 | 7,022.00 | 6,874.00 | 6,888.50 | 6,888.50 | 115,346,852.00 | 16,637.00 |
| 08/07/2023 | 6,683.00 | 6,911.00 | 6,683.00 | 6,901.50 | 6,901.50 | 57,090,354.50 | 8,338.00 |
| 08/04/2023 | 6,641.00 | 6,725.50 | 6,555.00 | 6,574.00 | 6,574.00 | 56,329,879.50 | 8,454.00 |
| 08/03/2023 | 6,488.00 | 6,593.00 | 6,461.50 | 6,577.50 | 6,577.50 | 90,331,519.00 | 13,778.00 |
| 08/02/2023 | 6,358.00 | 6,462.00 | 6,358.00 | 6,435.50 | 6,435.50 | 43,239,486.00 | 6,726.00 |
| 08/01/2023 | 6,163.00 | 6,325.00 | 6,163.00 | 6,315.00 | 6,315.00 | 73,863,999.00 | 11,801.00 |
| 07/31/2023 | 6,174.50 | 6,192.00 | 6,090.00 | 6,187.00 | 6,187.00 | 104,140,678.00 | 16,962.00 |
| 07/28/2023 | 6,265.00 | 6,397.50 | 6,265.00 | 6,376.50 | 6,376.50 | 157,432,791.00 | 24,724.00 |
| 07/27/2023 | 6,242.00 | 6,350.00 | 6,242.00 | 6,311.50 | 6,311.50 | 136,654,560.50 | 21,668.00 |
| 07/26/2023 | 6,229.00 | 6,313.00 | 6,194.00 | 6,242.00 | 6,242.00 | 28,314,399.50 | 4,529.00 |
| 07/25/2023 | 6,096.00 | 6,235.00 | 6,096.00 | 6,228.00 | 6,228.00 | 36,266,825.00 | 5,861.00 |
| 07/24/2023 | 6,220.50 | 6,220.50 | 6,083.00 | 6,110.00 | 6,110.00 | 54,335,452.00 | 8,881.00 |
| 07/21/2023 | 5,957.00 | 6,093.50 | 5,954.00 | 6,076.00 | 6,076.00 | 96,062,108.50 | 15,985.00 |
| 07/20/2023 | 5,845.00 | 6,011.50 | 5,843.50 | 5,948.50 | 5,948.50 | 227,947,618.50 | 38,312.00 |
| 07/19/2023 | 5,593.00 | 5,660.50 | 5,569.00 | 5,592.00 | 5,592.00 | 203,779,427.00 | 36,375.00 |
| 07/18/2023 | 5,765.50 | 5,765.50 | 5,565.00 | 5,599.50 | 5,599.50 | 27,423,480.50 | 4,869.00 |
| 07/17/2023 | 5,756.50 | 5,759.00 | 5,644.50 | 5,677.00 | 5,677.00 | 24,448,915.00 | 4,297.00 |
| 07/14/2023 | 5,570.00 | 5,780.00 | 5,570.00 | 5,754.50 | 5,754.50 | 108,383,542.00 | 19,046.00 |
| 07/13/2023 | 5,471.00 | 5,591.00 | 5,450.00 | 5,585.00 | 5,585.00 | 20,400,022.50 | 1.00 |
| 07/12/2023 | 5,452.00 | 5,473.50 | 5,404.00 | 5,437.50 | 5,437.50 | 42,404,231.50 | 7,771.00 |
| 07/11/2023 | 5,500.00 | 5,531.00 | 5,410.00 | 5,425.00 | 5,425.00 | 39,613,430.50 | 7,266.00 |
| 07/10/2023 | 5,510.00 | 5,545.00 | 5,459.00 | 5,474.50 | 5,474.50 | 103,265,124.00 | 14,014.00 |
| 07/07/2023 | 5,550.50 | 5,550.50 | 5,475.00 | 5,490.50 | 5,490.50 | 31,805,592.00 | 5,785.00 |
| 07/06/2023 | 5,549.00 | 5,588.50 | 5,515.50 | 5,562.00 | 5,562.00 | 36,534,126.00 | 6,575.00 |
| 07/05/2023 | 5,627.50 | 5,627.50 | 5,520.00 | 5,546.50 | 5,546.50 | 52,152,849.50 | 9,414.00 |
| 07/04/2023 | 5,698.00 | 5,700.00 | 5,481.50 | 5,550.00 | 5,550.00 | 34,274,833.50 | 6,172.00 |
| 07/03/2023 | 5,655.00 | 5,750.00 | 5,500.00 | 5,699.00 | 5,699.00 | 23,844,303.50 | 4,292.00 |
| 06/30/2023 | 5,578.50 | 5,677.50 | 5,547.00 | 5,659.00 | 5,659.00 | 100,328,429.50 | 17,910.00 |
| 06/29/2023 | 5,464.00 | 5,572.00 | 5,464.00 | 5,522.00 | 5,522.00 | 65,472,344.50 | 11,829.00 |
| 06/28/2023 | 5,544.00 | 5,559.50 | 5,450.00 | 5,459.50 | 5,459.50 | 55,553,895.50 | 10,118.00 |