Cotizacion histórica de MORI
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/27/2025 | 283.00 | 288.50 | 270.00 | 274.00 | 274.00 | 94,662,713.50 | 342,636.00 |
| 05/26/2025 | 285.00 | 291.00 | 280.00 | 282.50 | 282.50 | 40,872,150.00 | 144,035.00 |
| 05/23/2025 | 287.00 | 291.00 | 275.00 | 283.00 | 283.00 | 160,152,685.50 | 561,247.00 |
| 05/22/2025 | 271.00 | 290.00 | 267.00 | 286.50 | 286.50 | 228,018,055.50 | 810,399.00 |
| 05/21/2025 | 271.50 | 273.00 | 261.00 | 271.00 | 271.00 | 154,239,823.50 | 579,245.00 |
| 05/20/2025 | 261.50 | 265.50 | 256.00 | 261.50 | 261.50 | 70,342,427.00 | 269,444.00 |
| 05/19/2025 | 268.00 | 273.50 | 250.00 | 262.00 | 262.00 | 179,014,278.50 | 677,573.00 |
| 05/16/2025 | 269.00 | 271.50 | 261.00 | 267.00 | 267.00 | 75,807,199.00 | 281,985.00 |
| 05/15/2025 | 269.00 | 280.00 | 258.00 | 269.50 | 269.50 | 111,953,525.00 | 410,971.00 |
| 05/14/2025 | 262.00 | 275.00 | 251.00 | 270.00 | 270.00 | 168,042,316.50 | 626,342.00 |
| 05/13/2025 | 269.00 | 269.00 | 260.50 | 265.00 | 265.00 | 98,856,645.00 | 372,468.00 |
| 05/12/2025 | 279.00 | 293.50 | 260.00 | 272.00 | 272.00 | 98,369,738.50 | 361,798.00 |
| 05/09/2025 | 260.00 | 275.00 | 260.00 | 270.00 | 270.00 | 54,440,686.00 | 202,461.00 |
| 05/08/2025 | 275.00 | 285.00 | 253.00 | 268.00 | 268.00 | 54,069,946.50 | 204,864.00 |
| 05/07/2025 | 250.00 | 315.00 | 245.75 | 270.00 | 270.00 | 164,052,790.75 | 599,840.00 |
| 05/06/2025 | 240.00 | 255.00 | 237.50 | 255.00 | 255.00 | 65,118,289.75 | 263,939.00 |
| 05/05/2025 | 238.50 | 238.50 | 230.00 | 235.00 | 235.00 | 41,575,659.50 | 177,889.00 |
| 04/30/2025 | 248.00 | 250.00 | 235.00 | 240.00 | 240.00 | 60,261,874.25 | 249,957.00 |
| 04/29/2025 | 255.00 | 255.00 | 237.50 | 248.00 | 248.00 | 29,983,068.50 | 121,142.00 |
| 04/28/2025 | 262.50 | 271.50 | 240.00 | 255.50 | 255.50 | 84,526,865.75 | 339,761.00 |
| 04/25/2025 | 255.00 | 275.00 | 255.00 | 265.00 | 265.00 | 86,626,584.00 | 327,181.00 |
| 04/24/2025 | 240.00 | 266.00 | 240.00 | 257.00 | 257.00 | 128,774,696.25 | 505,653.00 |
| 04/23/2025 | 232.50 | 247.00 | 232.50 | 245.00 | 245.00 | 85,084,925.50 | 349,189.00 |
| 04/22/2025 | 215.00 | 232.50 | 215.00 | 228.00 | 228.00 | 41,487,507.00 | 199.00 |
| 04/21/2025 | 242.00 | 242.00 | 218.00 | 220.00 | 220.00 | 61,832,287.50 | 275,324.00 |
| 04/16/2025 | 265.00 | 278.00 | 236.00 | 246.75 | 246.75 | 217,859,405.75 | 840,726.00 |
| 04/15/2025 | 254.50 | 279.00 | 246.00 | 265.00 | 265.00 | 161,944,966.50 | 620,244.00 |
| 04/14/2025 | 248.00 | 264.50 | 234.50 | 254.00 | 254.00 | 107,494,570.50 | 432,887.00 |
| 04/11/2025 | 226.50 | 238.00 | 222.25 | 234.50 | 234.50 | 48,078,880.75 | 207,310.00 |
| 04/10/2025 | 228.00 | 228.00 | 215.25 | 220.00 | 220.00 | 46,462,172.50 | 209,890.00 |
| 04/09/2025 | 220.00 | 230.00 | 186.00 | 228.00 | 228.00 | 164,594,338.75 | 812,663.00 |
| 04/08/2025 | 241.00 | 250.00 | 209.00 | 212.00 | 212.00 | 74,856,936.00 | 327,402.00 |
| 04/07/2025 | 245.00 | 255.00 | 226.50 | 236.50 | 236.50 | 80,313,976.50 | 336,312.00 |
| 04/04/2025 | 251.00 | 275.00 | 216.00 | 256.50 | 256.50 | 191,771,887.00 | 791,781.00 |
| 04/03/2025 | 262.00 | 265.00 | 252.50 | 253.00 | 253.00 | 59,693,594.00 | 229,036.00 |
| 04/01/2025 | 268.00 | 275.00 | 263.50 | 267.00 | 267.00 | 75,317,706.50 | 279,253.00 |
| 03/31/2025 | 265.50 | 270.00 | 253.00 | 263.50 | 263.50 | 49,324,391.50 | 188,581.00 |
| 03/28/2025 | 277.50 | 277.50 | 264.50 | 267.00 | 267.00 | 39,501,941.00 | 147,491.00 |
| 03/27/2025 | 275.00 | 282.00 | 267.00 | 271.00 | 271.00 | 119,877,737.00 | 441,892.00 |
| 03/26/2025 | 275.00 | 275.00 | 267.00 | 275.00 | 275.00 | 123,401,941.00 | 455,547.00 |
| 03/25/2025 | 284.00 | 284.00 | 271.00 | 278.00 | 278.00 | 177,341,580.50 | 645,449.00 |
| 03/21/2025 | 268.00 | 276.00 | 260.50 | 276.00 | 276.00 | 51,105,544.50 | 188,829.00 |
| 03/20/2025 | 269.50 | 273.00 | 265.50 | 267.00 | 267.00 | 34,716,619.00 | 129,199.00 |
| 03/19/2025 | 267.00 | 279.00 | 265.00 | 269.50 | 269.50 | 57,602,903.00 | 213,637.00 |
| 03/18/2025 | 271.00 | 282.50 | 260.00 | 265.00 | 265.00 | 77,846,472.50 | 289,961.00 |
| 03/17/2025 | 279.50 | 282.50 | 273.00 | 279.00 | 279.00 | 80,667,491.50 | 290,315.00 |
| 03/14/2025 | 284.50 | 284.50 | 272.00 | 279.00 | 279.00 | 87,422,497.00 | 311,917.00 |
| 03/13/2025 | 289.00 | 289.00 | 273.00 | 279.50 | 279.50 | 55,274,149.50 | 197,359.00 |
| 03/12/2025 | 277.00 | 289.00 | 262.50 | 286.50 | 286.50 | 108,057,379.50 | 389,826.00 |
| 03/11/2025 | 288.00 | 292.00 | 268.00 | 276.50 | 276.50 | 64,120,161.50 | 230,075.00 |
| 03/10/2025 | 290.00 | 294.00 | 272.00 | 288.00 | 288.00 | 97,370,793.50 | 341,372.00 |
| 03/07/2025 | 291.00 | 306.00 | 286.00 | 295.00 | 295.00 | 179,833,354.50 | 603,459.00 |
| 03/06/2025 | 269.00 | 286.00 | 263.00 | 287.00 | 287.00 | 297,444,911.50 | 1,061,640.00 |
| 03/05/2025 | 252.00 | 264.00 | 248.00 | 260.00 | 260.00 | 116,402,899.50 | 458,299.00 |
| 02/28/2025 | 257.50 | 262.00 | 241.00 | 252.50 | 252.50 | 114,256,779.50 | 451,463.00 |
| 02/27/2025 | 266.00 | 271.00 | 251.00 | 253.50 | 253.50 | 142,026,075.50 | 551,856.00 |
| 02/26/2025 | 270.00 | 285.00 | 264.00 | 265.00 | 265.00 | 84,775,575.00 | 314,757.00 |
| 02/25/2025 | 285.00 | 285.00 | 265.00 | 270.00 | 270.00 | 93,352,400.00 | 344,123.00 |
| 02/24/2025 | 288.00 | 292.00 | 275.00 | 281.50 | 281.50 | 71,250,987.50 | 252,570.00 |
| 02/21/2025 | 288.00 | 304.00 | 280.00 | 288.00 | 288.00 | 136,717,441.50 | 469,376.00 |
| 02/20/2025 | 297.00 | 310.00 | 290.00 | 296.00 | 296.00 | 76,246,046.50 | 257,894.00 |
| 02/19/2025 | 294.00 | 300.00 | 285.00 | 294.50 | 294.50 | 75,175,377.00 | 254,124.00 |
| 02/18/2025 | 285.00 | 300.00 | 281.00 | 297.00 | 297.00 | 98,703,799.00 | 336,277.00 |
| 02/17/2025 | 291.00 | 298.00 | 281.50 | 285.00 | 285.00 | 157,018,207.00 | 547,255.00 |
| 02/14/2025 | 308.00 | 308.50 | 294.50 | 300.00 | 300.00 | 115,035,711.00 | 381,548.00 |
| 02/13/2025 | 288.00 | 302.00 | 283.50 | 302.00 | 302.00 | 97,225,870.00 | 330,921.00 |
| 02/12/2025 | 279.00 | 295.00 | 265.00 | 281.00 | 281.00 | 79,533,807.00 | 281,343.00 |
| 02/11/2025 | 290.00 | 291.50 | 272.00 | 279.00 | 279.00 | 212,209,380.50 | 758,171.00 |
| 02/10/2025 | 302.50 | 309.00 | 287.00 | 290.00 | 290.00 | 158,610,090.00 | 540,502.00 |
| 02/07/2025 | 310.00 | 317.00 | 293.00 | 310.00 | 310.00 | 146,255,584.00 | 481,584.00 |
| 02/06/2025 | 310.00 | 316.00 | 304.00 | 310.00 | 310.00 | 89,859,592.50 | 290,338.00 |
| 02/05/2025 | 321.00 | 328.50 | 310.00 | 316.00 | 316.00 | 77,582,823.00 | 247,176.00 |
| 02/04/2025 | 310.00 | 337.50 | 310.00 | 318.00 | 318.00 | 122,796,788.50 | 379,689.00 |
| 02/03/2025 | 310.00 | 317.00 | 295.00 | 319.50 | 319.50 | 79,234,265.50 | 257,563.00 |
| 01/31/2025 | 329.00 | 329.00 | 315.50 | 319.50 | 319.50 | 83,013,733.00 | 258,737.00 |
| 01/30/2025 | 326.00 | 327.00 | 317.00 | 322.00 | 322.00 | 186,988,948.50 | 580,511.00 |
| 01/29/2025 | 315.50 | 325.00 | 314.00 | 324.00 | 324.00 | 78,122,530.00 | 245,356.00 |
| 01/28/2025 | 315.00 | 322.00 | 313.50 | 320.50 | 320.50 | 68,709,245.50 | 216,066.00 |
| 01/27/2025 | 339.00 | 339.00 | 306.50 | 314.50 | 314.50 | 167,059,051.00 | 529,730.00 |
| 01/24/2025 | 340.00 | 355.00 | 318.00 | 337.00 | 337.00 | 216,644,499.00 | 637,163.00 |
| 01/23/2025 | 347.00 | 347.00 | 328.00 | 333.00 | 333.00 | 132,068,185.00 | 394,429.00 |
| 01/22/2025 | 348.00 | 354.00 | 340.50 | 343.00 | 343.00 | 93,170,546.50 | 267,206.00 |
| 01/21/2025 | 341.50 | 349.00 | 338.00 | 346.00 | 346.00 | 145,984,758.50 | 423,846.00 |
| 01/20/2025 | 315.00 | 349.00 | 315.00 | 338.00 | 338.00 | 133,963,096.50 | 413,368.00 |
| 01/17/2025 | 328.00 | 333.00 | 310.00 | 313.50 | 313.50 | 168,831,111.00 | 532,465.00 |
| 01/16/2025 | 337.00 | 346.00 | 322.50 | 327.00 | 327.00 | 262,761,493.00 | 796,661.00 |
| 01/15/2025 | 355.00 | 355.00 | 335.00 | 347.00 | 347.00 | 105,780,775.00 | 305,855.00 |
| 01/14/2025 | 349.00 | 354.50 | 340.00 | 348.50 | 348.50 | 155,528,557.50 | 445,956.00 |
| 01/13/2025 | 359.50 | 367.00 | 340.00 | 342.50 | 342.50 | 166,594,383.50 | 475,636.00 |
| 01/10/2025 | 353.00 | 365.00 | 345.00 | 359.50 | 359.50 | 192,178,497.50 | 543,464.00 |
| 01/09/2025 | 366.00 | 369.00 | 351.50 | 353.00 | 353.00 | 188,976,851.00 | 530,883.00 |
| 01/08/2025 | 375.00 | 375.00 | 356.00 | 358.00 | 358.00 | 221,329,621.00 | 610,236.00 |
| 01/07/2025 | 379.00 | 383.50 | 368.00 | 374.00 | 374.00 | 238,403,157.00 | 635,713.00 |
| 01/06/2025 | 372.00 | 389.50 | 366.50 | 379.00 | 379.00 | 262,795,488.00 | 702,710.00 |
| 01/03/2025 | 388.00 | 394.00 | 374.00 | 376.00 | 376.00 | 220,580,087.50 | 577,555.00 |
| 01/02/2025 | 380.00 | 394.00 | 379.50 | 386.00 | 386.00 | 195,413,465.50 | 505,324.00 |
| 12/30/2024 | 395.00 | 405.50 | 371.00 | 379.00 | 379.00 | 194,190,721.00 | 503,819.00 |
| 12/27/2024 | 409.00 | 415.00 | 382.00 | 394.00 | 394.00 | 369,315,615.50 | 931,459.00 |
| 12/26/2024 | 415.00 | 419.50 | 405.00 | 405.50 | 405.50 | 341,998,549.00 | 832,084.00 |
| 12/24/2024 | 403.00 | 420.00 | 401.00 | 413.00 | 413.00 | 207,415,714.00 | 500,574.00 |
| 12/23/2024 | 383.00 | 411.00 | 375.00 | 404.50 | 404.50 | 611,881,606.00 | 1,546,795.00 |
| 12/20/2024 | 359.50 | 390.00 | 341.00 | 383.00 | 383.00 | 285,914,932.50 | 776,492.00 |
| 12/19/2024 | 365.00 | 380.00 | 341.00 | 357.50 | 357.50 | 283,241,875.00 | 789,762.00 |
| 12/18/2024 | 370.00 | 395.00 | 368.00 | 373.00 | 373.00 | 618,217,578.00 | 1,619,963.00 |
| 12/17/2024 | 344.00 | 380.00 | 340.00 | 380.00 | 380.00 | 368,043,360.00 | 1,030,665.00 |
| 12/16/2024 | 351.00 | 371.00 | 351.00 | 356.00 | 356.00 | 375,300,011.00 | 1,037,299.00 |
| 12/13/2024 | 368.00 | 379.00 | 347.50 | 349.50 | 349.50 | 536,294,885.50 | 1,483,469.00 |
| 12/12/2024 | 340.00 | 372.00 | 340.00 | 370.00 | 370.00 | 673,176,643.50 | 1,860,128.00 |
| 12/11/2024 | 330.00 | 345.00 | 315.00 | 341.00 | 341.00 | 270,079,423.50 | 804,896.00 |
| 12/10/2024 | 335.00 | 344.00 | 320.50 | 326.50 | 326.50 | 210,609,101.00 | 636,739.00 |
| 12/09/2024 | 299.00 | 334.00 | 291.50 | 334.00 | 334.00 | 310,600,575.50 | 974,842.00 |
| 12/06/2024 | 311.00 | 316.00 | 285.00 | 299.00 | 299.00 | 181,445,093.50 | 605,355.00 |
| 12/05/2024 | 312.00 | 323.00 | 299.00 | 303.50 | 303.50 | 163,552,460.00 | 525,246.00 |
| 12/04/2024 | 328.50 | 334.50 | 303.00 | 310.50 | 310.50 | 345,945,076.00 | 1,107,682.00 |
| 12/03/2024 | 340.00 | 343.50 | 320.00 | 329.00 | 329.00 | 230,047,076.50 | 689,105.00 |
| 12/02/2024 | 318.00 | 338.50 | 318.00 | 338.00 | 338.00 | 242,421,937.00 | 725,597.00 |
| 11/29/2024 | 324.00 | 338.00 | 318.00 | 323.50 | 323.50 | 118,544,005.00 | 365,359.00 |
| 11/28/2024 | 314.00 | 323.00 | 305.00 | 320.50 | 320.50 | 73,402,875.50 | 231,520.00 |
| 11/27/2024 | 328.00 | 334.50 | 305.00 | 313.50 | 313.50 | 190,673,123.00 | 599,101.00 |
| 11/26/2024 | 336.00 | 344.50 | 315.00 | 329.00 | 329.00 | 215,175,718.00 | 658,694.00 |
| 11/25/2024 | 337.50 | 351.00 | 330.00 | 335.00 | 335.00 | 339,203,656.50 | 993,085.00 |
| 11/22/2024 | 321.00 | 343.00 | 321.00 | 334.00 | 334.00 | 404,288,795.00 | 1,197,517.00 |
| 11/21/2024 | 314.00 | 324.00 | 303.50 | 320.00 | 320.00 | 392,960,169.00 | 1,240,737.00 |
| 11/20/2024 | 311.00 | 317.00 | 305.00 | 308.00 | 308.00 | 206,746,035.00 | 667,299.00 |
| 11/19/2024 | 314.00 | 322.00 | 301.50 | 310.00 | 310.00 | 233,687,781.50 | 746,685.00 |
| 11/15/2024 | 299.00 | 328.50 | 299.00 | 307.50 | 307.50 | 1,004,452,503.00 | 3,172,339.00 |
| 11/14/2024 | 260.00 | 299.00 | 254.50 | 299.00 | 299.00 | 416,197,636.00 | 1,504,692.00 |
| 11/13/2024 | 265.00 | 267.50 | 253.00 | 259.00 | 259.00 | 233,262,674.00 | 900,393.00 |
| 11/12/2024 | 262.00 | 267.00 | 260.00 | 264.00 | 264.00 | 95,450,974.50 | 363,558.00 |
| 11/11/2024 | 269.00 | 269.00 | 261.50 | 263.00 | 263.00 | 97,967,636.50 | 370,706.00 |
| 11/08/2024 | 272.00 | 278.00 | 261.50 | 263.50 | 263.50 | 149,987,676.50 | 559,053.00 |
| 11/07/2024 | 278.00 | 283.00 | 272.00 | 273.50 | 273.50 | 181,011,643.00 | 657,289.00 |
| 11/06/2024 | 284.00 | 288.50 | 272.00 | 277.50 | 277.50 | 149,560,175.50 | 535,146.00 |
| 11/05/2024 | 283.00 | 292.00 | 276.00 | 279.50 | 279.50 | 133,102,303.50 | 472,872.00 |
| 11/04/2024 | 289.50 | 292.00 | 282.50 | 283.00 | 283.00 | 111,642,511.00 | 389,407.00 |
| 11/01/2024 | 291.50 | 292.00 | 279.50 | 288.50 | 288.50 | 105,756,510.00 | 370,458.00 |
| 10/31/2024 | 280.00 | 294.00 | 279.00 | 282.00 | 282.00 | 56,091,363.50 | 198,428.00 |
| 10/30/2024 | 275.50 | 290.00 | 268.00 | 289.00 | 289.00 | 174,813,233.50 | 615,691.00 |
| 10/29/2024 | 295.00 | 297.00 | 274.00 | 275.00 | 275.00 | 158,465,830.00 | 566,833.00 |
| 10/28/2024 | 290.00 | 300.00 | 280.00 | 288.50 | 288.50 | 133,216,398.50 | 453,421.00 |
| 10/25/2024 | 286.00 | 298.00 | 286.00 | 294.50 | 294.50 | 196,859,722.00 | 672,577.00 |
| 10/24/2024 | 266.50 | 285.00 | 266.50 | 285.00 | 285.00 | 113,424,631.00 | 414,785.00 |
| 10/23/2024 | 266.00 | 276.50 | 253.00 | 265.00 | 265.00 | 214,820,282.00 | 809,289.00 |
| 10/22/2024 | 281.00 | 283.00 | 262.50 | 266.50 | 266.50 | 299,732,222.00 | 1,101,352.00 |
| 10/21/2024 | 292.00 | 294.00 | 282.00 | 282.00 | 282.00 | 143,675,402.00 | 502,984.00 |
| 10/18/2024 | 293.50 | 299.00 | 288.00 | 291.50 | 291.50 | 185,368,825.00 | 631,810.00 |
| 10/17/2024 | 293.50 | 298.00 | 270.00 | 292.50 | 292.50 | 426,784,257.50 | 1,501,817.00 |
| 10/16/2024 | 305.00 | 309.50 | 288.00 | 293.50 | 293.50 | 168,707,764.50 | 561,206.00 |
| 10/15/2024 | 315.00 | 317.00 | 304.00 | 305.00 | 305.00 | 230,617,689.00 | 748,166.00 |
| 10/14/2024 | 324.00 | 325.00 | 314.00 | 314.50 | 314.50 | 164,255,553.00 | 516,046.00 |
| 10/10/2024 | 322.00 | 329.00 | 318.00 | 322.00 | 322.00 | 78,695,872.50 | 244,130.00 |
| 10/09/2024 | 320.50 | 331.00 | 320.00 | 323.00 | 323.00 | 109,986,960.00 | 339,271.00 |
| 10/08/2024 | 325.00 | 329.50 | 320.00 | 327.50 | 327.50 | 67,858,404.50 | 209,458.00 |
| 10/07/2024 | 330.00 | 342.50 | 322.50 | 324.00 | 324.00 | 122,043,702.50 | 366,686.00 |
| 10/04/2024 | 325.50 | 329.50 | 321.00 | 328.50 | 328.50 | 90,728,477.50 | 278,714.00 |
| 10/03/2024 | 330.00 | 335.00 | 321.00 | 325.50 | 325.50 | 85,051,487.50 | 261,366.00 |
| 10/02/2024 | 320.00 | 328.00 | 317.00 | 327.00 | 327.00 | 121,257,683.50 | 376,375.00 |
| 10/01/2024 | 318.00 | 325.00 | 316.00 | 319.00 | 319.00 | 118,352,667.50 | 369,982.00 |
| 09/30/2024 | 323.00 | 332.00 | 316.00 | 319.50 | 319.50 | 87,084,352.00 | 269,404.00 |
| 09/27/2024 | 322.50 | 324.00 | 314.50 | 321.50 | 321.50 | 56,586,455.00 | 176,097.00 |
| 09/26/2024 | 322.50 | 332.50 | 316.00 | 318.50 | 318.50 | 221,243,239.50 | 692,440.00 |
| 09/25/2024 | 333.00 | 333.00 | 320.00 | 324.00 | 324.00 | 126,381,481.00 | 388,645.00 |
| 09/24/2024 | 323.00 | 347.00 | 319.50 | 329.50 | 329.50 | 237,079,048.00 | 713,877.00 |
| 09/23/2024 | 330.00 | 333.00 | 316.00 | 319.50 | 319.50 | 134,510,834.50 | 415,488.00 |
| 09/20/2024 | 340.00 | 340.00 | 320.00 | 327.00 | 327.00 | 219,105,675.50 | 669,193.00 |
| 09/19/2024 | 338.00 | 348.50 | 336.00 | 337.00 | 337.00 | 176,483,401.00 | 516,397.00 |
| 09/18/2024 | 352.50 | 352.50 | 332.00 | 336.00 | 336.00 | 138,384,428.50 | 406,804.00 |
| 09/17/2024 | 356.50 | 356.50 | 343.00 | 346.00 | 346.00 | 203,182,982.00 | 586,526.00 |
| 09/16/2024 | 375.00 | 378.00 | 350.50 | 357.00 | 357.00 | 235,631,206.50 | 653,422.00 |
| 09/13/2024 | 359.00 | 382.00 | 359.00 | 369.50 | 369.50 | 306,488,749.50 | 828,501.00 |
| 09/12/2024 | 344.00 | 359.00 | 343.00 | 358.50 | 358.50 | 256,549,600.00 | 722,938.00 |
| 09/11/2024 | 341.00 | 354.00 | 333.50 | 344.00 | 344.00 | 161,578,444.50 | 468,421.00 |
| 09/10/2024 | 354.00 | 354.00 | 338.50 | 341.50 | 341.50 | 180,393,958.50 | 527,047.00 |
| 09/09/2024 | 346.00 | 359.00 | 325.00 | 351.50 | 351.50 | 158,223,010.50 | 446,516.00 |
| 09/06/2024 | 353.00 | 359.50 | 340.00 | 345.00 | 345.00 | 234,335,146.00 | 671,810.00 |
| 09/05/2024 | 331.50 | 353.00 | 326.00 | 352.00 | 352.00 | 468,974,217.50 | 1,364,553.00 |
| 09/04/2024 | 336.00 | 349.00 | 330.00 | 331.00 | 331.00 | 218,107,489.50 | 652,015.00 |
| 09/03/2024 | 345.00 | 346.00 | 333.00 | 335.00 | 335.00 | 159,936,805.00 | 470,344.00 |
| 09/02/2024 | 340.50 | 351.00 | 331.00 | 344.50 | 344.50 | 315,318,753.00 | 921,607.00 |
| 08/30/2024 | 330.00 | 342.00 | 328.50 | 344.00 | 344.00 | 252,295,637.50 | 753,248.00 |
| 08/29/2024 | 322.00 | 335.00 | 322.00 | 326.50 | 326.50 | 107,116,740.50 | 326,072.00 |
| 08/28/2024 | 328.50 | 332.00 | 317.50 | 322.50 | 322.50 | 128,637,816.00 | 396,094.00 |
| 08/27/2024 | 327.00 | 332.00 | 322.00 | 328.50 | 328.50 | 74,872,814.00 | 227,814.00 |
| 08/26/2024 | 331.50 | 331.50 | 324.00 | 327.00 | 327.00 | 105,167,933.50 | 321,627.00 |
| 08/23/2024 | 331.00 | 339.00 | 328.00 | 331.50 | 331.50 | 89,940,605.00 | 270,422.00 |
| 08/22/2024 | 335.00 | 335.00 | 320.50 | 326.00 | 326.00 | 120,086,549.50 | 365,888.00 |
| 08/21/2024 | 344.00 | 350.00 | 332.50 | 335.00 | 335.00 | 221,824,032.50 | 653,624.00 |
| 08/20/2024 | 363.00 | 368.00 | 345.00 | 350.00 | 350.00 | 228,861,689.00 | 648,733.00 |
| 08/19/2024 | 365.00 | 375.00 | 351.50 | 363.00 | 363.00 | 313,852,157.50 | 869,169.00 |
| 08/16/2024 | 328.00 | 366.00 | 324.00 | 365.00 | 365.00 | 467,021,995.00 | 1,359,806.00 |
| 08/15/2024 | 324.00 | 334.00 | 321.00 | 328.00 | 328.00 | 148,872,904.50 | 454,686.00 |
| 08/14/2024 | 326.00 | 338.00 | 318.50 | 323.50 | 323.50 | 240,956,894.50 | 730,319.00 |
| 08/13/2024 | 325.00 | 329.00 | 310.00 | 322.00 | 322.00 | 235,477,809.00 | 737,168.00 |
| 08/12/2024 | 327.00 | 338.00 | 320.00 | 327.00 | 327.00 | 172,232,881.50 | 521,905.00 |
| 08/09/2024 | 335.00 | 338.00 | 310.00 | 325.50 | 325.50 | 260,567,288.00 | 809,104.00 |
| 08/08/2024 | 339.00 | 357.00 | 327.50 | 334.50 | 334.50 | 249,856,191.50 | 748,297.00 |
| 08/07/2024 | 358.00 | 358.00 | 330.00 | 334.50 | 334.50 | 150,492,642.50 | 441,890.00 |
| 08/06/2024 | 335.00 | 350.00 | 320.00 | 347.00 | 347.00 | 245,395,611.50 | 724,146.00 |
| 08/05/2024 | 330.00 | 335.50 | 294.00 | 322.00 | 322.00 | 268,941,407.00 | 845,205.00 |
| 08/02/2024 | 356.00 | 356.00 | 330.00 | 344.50 | 344.50 | 239,337,440.50 | 710,630.00 |
| 08/01/2024 | 366.00 | 380.00 | 345.00 | 356.50 | 356.50 | 328,680,354.50 | 904,912.00 |
| 07/31/2024 | 310.00 | 360.00 | 305.00 | 359.00 | 359.00 | 300,721,493.50 | 892,588.00 |
| 07/30/2024 | 330.00 | 330.00 | 295.50 | 301.00 | 301.00 | 331,489,955.00 | 1,074,120.00 |
| 07/29/2024 | 357.50 | 367.50 | 321.50 | 331.00 | 331.00 | 153,179,945.50 | 453,538.00 |
| 07/26/2024 | 366.00 | 376.50 | 347.00 | 359.00 | 359.00 | 159,333,697.00 | 436,481.00 |
| 07/25/2024 | 379.50 | 379.50 | 352.00 | 361.50 | 361.50 | 153,277,731.00 | 420,235.00 |
| 07/24/2024 | 362.50 | 380.00 | 359.00 | 372.00 | 372.00 | 239,601,723.00 | 647,763.00 |
| 07/23/2024 | 347.00 | 363.00 | 342.00 | 356.00 | 356.00 | 165,029,747.00 | 465,193.00 |
| 07/22/2024 | 366.00 | 366.00 | 344.00 | 347.00 | 347.00 | 207,321,578.50 | 591,526.00 |
| 07/19/2024 | 362.50 | 379.00 | 351.00 | 359.00 | 359.00 | 193,167,015.00 | 532,552.00 |
| 07/18/2024 | 360.00 | 380.00 | 345.00 | 365.00 | 365.00 | 166,748,335.50 | 455,049.00 |
| 07/17/2024 | 376.00 | 399.00 | 357.00 | 361.50 | 361.50 | 211,157,600.00 | 563,345.00 |
| 07/16/2024 | 338.00 | 378.00 | 285.00 | 375.00 | 375.00 | 525,202,804.50 | 1,479,621.00 |
| 07/15/2024 | 377.00 | 377.50 | 340.00 | 340.50 | 340.50 | 346,925,099.00 | 966,017.00 |
| 07/12/2024 | 388.00 | 388.00 | 367.50 | 378.50 | 378.50 | 342,830,050.50 | 911,934.00 |
| 07/11/2024 | 395.00 | 400.00 | 375.00 | 388.00 | 388.00 | 274,272,308.00 | 716,807.00 |
| 07/10/2024 | 367.00 | 393.00 | 360.00 | 392.00 | 392.00 | 315,133,157.00 | 821,099.00 |
| 07/08/2024 | 390.00 | 390.00 | 360.50 | 364.00 | 364.00 | 386,694,295.00 | 1,040,155.00 |
| 07/05/2024 | 409.50 | 410.50 | 385.00 | 388.50 | 388.50 | 322,281,329.00 | 821,870.00 |
| 07/04/2024 | 408.50 | 424.00 | 389.00 | 405.00 | 405.00 | 379,529,948.00 | 938,124.00 |
| 07/03/2024 | 415.00 | 430.00 | 385.00 | 408.50 | 408.50 | 584,061,045.00 | 1,421,850.00 |
| 07/02/2024 | 400.00 | 435.00 | 393.00 | 414.50 | 414.50 | 535,176,188.50 | 1,297,195.00 |
| 07/01/2024 | 370.00 | 392.00 | 358.00 | 388.00 | 388.00 | 443,230,349.00 | 1,162,889.00 |
| 06/28/2024 | 359.50 | 383.00 | 352.50 | 367.00 | 367.00 | 431,686,884.50 | 1,177,835.00 |
| 06/27/2024 | 387.00 | 394.00 | 350.00 | 359.50 | 359.50 | 915,409,106.50 | 2,529,861.00 |
| 06/26/2024 | 434.00 | 442.50 | 371.00 | 384.50 | 384.50 | 874,649,340.50 | 2,234,272.00 |
| 06/25/2024 | 416.00 | 445.00 | 412.00 | 437.50 | 437.50 | 793,324,922.00 | 1,809,248.00 |
| 06/24/2024 | 369.50 | 410.00 | 369.00 | 410.00 | 410.00 | 626,713,592.00 | 1,607,488.00 |
| 06/19/2024 | 356.00 | 372.00 | 356.00 | 370.00 | 370.00 | 593,434,245.50 | 1,625,035.00 |
| 06/18/2024 | 334.00 | 356.00 | 324.00 | 354.00 | 354.00 | 450,363,054.50 | 1,319,173.00 |
| 06/14/2024 | 321.00 | 339.00 | 321.00 | 334.00 | 334.00 | 395,802,220.50 | 1,203,535.00 |
| 06/13/2024 | 315.00 | 350.00 | 303.50 | 320.00 | 320.00 | 703,897,491.00 | 2,155,557.00 |
| 06/12/2024 | 295.00 | 312.00 | 293.00 | 303.50 | 303.50 | 478,615,277.50 | 1,563,864.00 |
| 06/11/2024 | 301.00 | 313.50 | 280.00 | 286.00 | 286.00 | 676,695,552.50 | 2,282,081.00 |
| 06/10/2024 | 259.00 | 298.50 | 259.00 | 294.00 | 294.00 | 440,717,320.00 | 1,567,254.00 |
| 06/07/2024 | 240.00 | 261.50 | 230.25 | 261.00 | 261.00 | 262,259,218.00 | 1,043,764.00 |
| 06/06/2024 | 257.00 | 257.00 | 233.00 | 237.75 | 237.75 | 256,679,831.00 | 1,054,157.00 |
| 06/05/2024 | 240.00 | 263.00 | 217.00 | 257.00 | 257.00 | 214,621,339.50 | 885,462.00 |
| 06/04/2024 | 255.00 | 255.00 | 222.00 | 247.00 | 247.00 | 226,347,447.50 | 946,610.00 |
| 06/03/2024 | 260.00 | 277.00 | 248.00 | 255.50 | 255.50 | 342,189,918.00 | 1,309,654.00 |
| 05/31/2024 | 253.00 | 278.00 | 252.00 | 263.00 | 263.00 | 569,016,666.50 | 2,147,303.00 |
| 05/30/2024 | 220.00 | 249.00 | 220.00 | 248.50 | 248.50 | 630,649,363.00 | 2,640,755.00 |
| 05/29/2024 | 196.00 | 215.00 | 196.00 | 215.00 | 215.00 | 190,998,031.75 | 906,752.00 |
| 05/28/2024 | 188.00 | 195.00 | 185.00 | 194.50 | 194.50 | 62,034,442.75 | 323,497.00 |
| 05/27/2024 | 184.00 | 195.00 | 179.25 | 184.00 | 184.00 | 75,792,654.25 | 405,193.00 |
| 05/24/2024 | 178.50 | 183.00 | 176.00 | 183.00 | 183.00 | 63,945,253.00 | 353,730.00 |
| 05/23/2024 | 176.25 | 180.00 | 173.00 | 176.00 | 176.00 | 78,601,692.50 | 444,925.00 |
| 05/22/2024 | 175.00 | 185.50 | 173.00 | 176.25 | 176.25 | 39,198,416.00 | 220,675.00 |
| 05/21/2024 | 177.00 | 179.00 | 172.00 | 178.00 | 178.00 | 77,034,223.25 | 437,582.00 |
| 05/20/2024 | 178.00 | 179.25 | 169.00 | 177.00 | 177.00 | 39,471,625.75 | 224,510.00 |
| 05/17/2024 | 182.00 | 187.00 | 171.00 | 178.00 | 178.00 | 93,513,140.50 | 520,412.00 |
| 05/16/2024 | 173.00 | 185.00 | 173.00 | 182.00 | 182.00 | 97,703,264.50 | 542,499.00 |
| 05/15/2024 | 174.50 | 178.75 | 170.25 | 178.50 | 178.50 | 92,972,372.75 | 535,273.00 |
| 05/14/2024 | 170.00 | 174.50 | 162.00 | 172.00 | 172.00 | 68,295,230.25 | 399,643.00 |
| 05/13/2024 | 177.50 | 179.00 | 165.00 | 166.00 | 166.00 | 74,614,135.75 | 444,339.00 |
| 05/10/2024 | 166.00 | 176.00 | 160.00 | 175.00 | 175.00 | 48,252,492.00 | 279,516.00 |
| 05/09/2024 | 173.00 | 178.50 | 160.00 | 166.00 | 166.00 | 82,190,371.75 | 495,439.00 |
| 05/08/2024 | 178.75 | 179.75 | 166.00 | 173.50 | 173.50 | 110,893,276.75 | 641,641.00 |
| 05/07/2024 | 171.00 | 188.00 | 170.00 | 178.00 | 178.00 | 189,406,846.25 | 1,057,133.00 |
| 05/06/2024 | 154.00 | 172.75 | 154.00 | 172.00 | 172.00 | 182,505,297.75 | 1,101,842.00 |
| 05/03/2024 | 144.75 | 156.00 | 142.75 | 154.00 | 154.00 | 124,448,848.25 | 826,549.00 |
| 05/02/2024 | 131.00 | 145.00 | 129.50 | 143.50 | 143.50 | 102,833,588.75 | 737,626.00 |
| 04/30/2024 | 132.25 | 134.00 | 128.00 | 129.00 | 129.00 | 40,722,396.25 | 308,394.00 |
| 04/29/2024 | 133.50 | 133.50 | 130.00 | 131.25 | 131.25 | 29,845,155.75 | 227,213.00 |
| 04/26/2024 | 133.75 | 137.50 | 131.50 | 135.00 | 135.00 | 29,535,283.75 | 221,834.00 |
| 04/25/2024 | 134.50 | 135.50 | 125.00 | 135.00 | 135.00 | 15,996,702.50 | 121,698.00 |
| 04/24/2024 | 138.00 | 139.00 | 130.00 | 134.75 | 134.75 | 23,935,920.75 | 180,734.00 |
| 04/23/2024 | 141.25 | 141.25 | 133.75 | 134.00 | 134.00 | 18,507,130.00 | 135,921.00 |
| 04/22/2024 | 133.00 | 136.75 | 132.00 | 135.75 | 135.75 | 47,542,772.50 | 352,033.00 |
| 04/19/2024 | 131.25 | 136.00 | 131.25 | 133.00 | 133.00 | 13,749,544.50 | 103,186.00 |
| 04/18/2024 | 134.25 | 139.50 | 130.25 | 133.00 | 133.00 | 25,203,944.00 | 188,616.00 |
| 04/17/2024 | 137.50 | 140.00 | 133.00 | 133.50 | 133.50 | 16,778,947.50 | 122,829.00 |
| 04/16/2024 | 138.25 | 141.00 | 130.00 | 138.00 | 138.00 | 49,070,429.50 | 365,903.00 |
| 04/15/2024 | 152.00 | 152.00 | 137.00 | 140.50 | 140.50 | 43,039,934.75 | 301,674.00 |
| 04/12/2024 | 141.50 | 150.00 | 141.00 | 146.00 | 146.00 | 55,099,822.25 | 372,983.00 |
| 04/11/2024 | 138.50 | 142.00 | 136.50 | 142.00 | 142.00 | 30,475,797.75 | 218,012.00 |
| 04/10/2024 | 141.00 | 142.00 | 137.00 | 139.50 | 139.50 | 40,293,992.00 | 290,052.00 |
| 04/09/2024 | 142.00 | 142.00 | 132.50 | 140.00 | 140.00 | 42,103,006.00 | 305,746.00 |
| 04/08/2024 | 140.00 | 145.00 | 134.75 | 138.00 | 138.00 | 41,562,030.00 | 293,519.00 |
| 04/05/2024 | 136.50 | 139.75 | 132.50 | 137.75 | 137.75 | 36,490,889.00 | 268,873.00 |
| 04/04/2024 | 139.00 | 142.00 | 132.00 | 136.00 | 136.00 | 57,208,802.25 | 416,839.00 |
| 04/03/2024 | 141.00 | 141.00 | 135.00 | 136.25 | 136.25 | 23,867,329.00 | 174,950.00 |
| 03/27/2024 | 146.00 | 146.00 | 135.75 | 141.75 | 141.75 | 44,036,839.50 | 315,393.00 |
| 03/26/2024 | 140.50 | 144.00 | 132.50 | 140.00 | 140.00 | 50,475,917.75 | 362,595.00 |
| 03/25/2024 | 147.50 | 148.75 | 140.25 | 140.50 | 140.50 | 50,382,797.25 | 353,585.00 |
| 03/22/2024 | 149.00 | 150.00 | 139.75 | 147.00 | 147.00 | 31,128,842.00 | 213,070.00 |
| 03/21/2024 | 148.00 | 153.50 | 144.00 | 148.00 | 148.00 | 74,320,108.75 | 499,379.00 |
| 03/20/2024 | 137.25 | 149.75 | 132.00 | 148.00 | 148.00 | 53,722,500.50 | 380,133.00 |
| 03/19/2024 | 138.00 | 140.50 | 132.50 | 136.50 | 136.50 | 129,988,786.25 | 953,334.00 |
| 03/18/2024 | 137.00 | 144.50 | 130.00 | 137.50 | 137.50 | 102,362,134.25 | 752,336.00 |
| 03/15/2024 | 143.00 | 145.00 | 136.50 | 141.00 | 141.00 | 34,243,589.25 | 244,123.00 |
| 03/14/2024 | 148.50 | 148.50 | 135.00 | 143.00 | 143.00 | 60,851,834.75 | 435,884.00 |
| 03/13/2024 | 145.25 | 159.00 | 145.25 | 148.00 | 148.00 | 69,165,958.50 | 456,333.00 |
| 03/12/2024 | 133.00 | 147.00 | 132.00 | 145.00 | 145.00 | 98,079,985.00 | 684,811.00 |
| 03/11/2024 | 120.00 | 136.50 | 120.00 | 136.00 | 136.00 | 53,566,474.00 | 424,131.00 |
| 03/08/2024 | 124.25 | 130.00 | 121.00 | 124.50 | 124.50 | 26,892,470.75 | 215,980.00 |
| 03/07/2024 | 130.00 | 130.00 | 121.00 | 124.25 | 124.25 | 38,566,393.50 | 307,764.00 |
| 03/06/2024 | 132.50 | 136.00 | 124.00 | 130.00 | 130.00 | 82,989,217.50 | 647,073.00 |
| 03/05/2024 | 146.00 | 153.75 | 130.00 | 132.50 | 132.50 | 52,168,081.25 | 379,646.00 |
| 03/04/2024 | 145.25 | 158.00 | 145.00 | 151.75 | 151.75 | 176,741,539.25 | 1,167,480.00 |
| 03/01/2024 | 138.00 | 141.00 | 133.25 | 141.00 | 141.00 | 83,895,166.00 | 606,507.00 |
| 02/29/2024 | 121.00 | 139.50 | 118.50 | 139.50 | 139.50 | 93,237,182.00 | 718,844.00 |
| 02/28/2024 | 125.00 | 126.50 | 117.50 | 121.50 | 121.50 | 75,781,680.75 | 619,520.00 |
| 02/27/2024 | 140.75 | 141.00 | 124.00 | 124.00 | 124.00 | 58,109,406.50 | 437,171.00 |
| 02/26/2024 | 148.50 | 150.00 | 137.75 | 140.75 | 140.75 | 23,436,952.75 | 163,452.00 |
| 02/23/2024 | 149.25 | 152.00 | 140.00 | 148.50 | 148.50 | 42,769,512.75 | 292,150.00 |
| 02/22/2024 | 138.50 | 148.50 | 135.00 | 148.25 | 148.25 | 49,244,659.00 | 342,342.00 |
| 02/21/2024 | 145.00 | 150.00 | 130.50 | 138.00 | 138.00 | 166,834,927.75 | 1,228,461.00 |
| 02/20/2024 | 148.00 | 149.00 | 142.00 | 144.50 | 144.50 | 42,705,668.75 | 295,961.00 |
| 02/19/2024 | 154.50 | 155.00 | 142.00 | 148.25 | 148.25 | 45,777,133.00 | 310,546.00 |
| 02/16/2024 | 155.00 | 158.00 | 142.50 | 149.75 | 149.75 | 63,875,534.50 | 432,455.00 |
| 02/15/2024 | 167.75 | 168.00 | 152.00 | 154.00 | 154.00 | 76,236,487.50 | 480,884.00 |
| 02/14/2024 | 172.50 | 179.00 | 160.00 | 162.75 | 162.75 | 92,688,535.50 | 548,746.00 |
| 02/09/2024 | 163.00 | 184.50 | 160.50 | 174.00 | 174.00 | 147,763,116.25 | 847,211.00 |
| 02/08/2024 | 151.00 | 161.00 | 150.50 | 158.50 | 158.50 | 144,181,450.00 | 925,554.00 |
| 02/07/2024 | 156.00 | 158.00 | 142.00 | 149.50 | 149.50 | 183,409,478.25 | 1,228,246.00 |
| 02/06/2024 | 184.00 | 191.00 | 159.50 | 162.25 | 162.25 | 141,046,150.00 | 831,435.00 |
| 02/05/2024 | 198.50 | 198.50 | 178.00 | 180.00 | 180.00 | 154,075,598.75 | 835,995.00 |
| 02/02/2024 | 186.00 | 195.00 | 184.00 | 190.00 | 190.00 | 170,994,240.25 | 900,559.00 |
| 02/01/2024 | 170.50 | 187.00 | 168.00 | 185.25 | 185.25 | 266,760,184.00 | 1,477,300.00 |
| 01/31/2024 | 153.00 | 171.00 | 152.00 | 166.50 | 166.50 | 124,078,039.25 | 771,281.00 |
| 01/30/2024 | 148.50 | 156.00 | 147.00 | 152.00 | 152.00 | 65,379,960.75 | 427,960.00 |
| 01/29/2024 | 144.00 | 155.00 | 132.25 | 146.00 | 146.00 | 98,972,997.75 | 676,662.00 |
| 01/26/2024 | 148.00 | 160.00 | 138.50 | 143.50 | 143.50 | 129,213,595.25 | 882,227.00 |
| 01/25/2024 | 133.00 | 148.00 | 131.75 | 144.50 | 144.50 | 177,319,797.75 | 1,269,311.00 |
| 01/24/2024 | 135.00 | 137.50 | 128.00 | 132.25 | 132.25 | 167,830,335.50 | 1,274,767.00 |
| 01/23/2024 | 132.75 | 138.00 | 126.00 | 130.75 | 130.75 | 91,761,799.50 | 692,000.00 |
| 01/22/2024 | 120.00 | 136.00 | 120.00 | 131.25 | 131.25 | 89,816,692.25 | 702,792.00 |
| 01/19/2024 | 118.75 | 120.50 | 114.50 | 119.50 | 119.50 | 53,893,374.50 | 455,045.00 |
| 01/18/2024 | 115.00 | 123.00 | 110.00 | 119.50 | 119.50 | 88,112,309.25 | 747,557.00 |
| 01/17/2024 | 118.75 | 118.75 | 111.00 | 112.75 | 112.75 | 97,497,105.75 | 845,438.00 |
| 01/16/2024 | 123.00 | 123.00 | 114.00 | 115.50 | 115.50 | 77,419,222.75 | 662,323.00 |
| 01/15/2024 | 115.75 | 125.00 | 115.50 | 121.00 | 121.00 | 95,667,885.50 | 782,045.00 |
| 01/12/2024 | 114.75 | 118.50 | 112.75 | 116.75 | 116.75 | 108,615,715.75 | 931,780.00 |
| 01/11/2024 | 111.00 | 118.75 | 107.50 | 112.75 | 112.75 | 116,825,127.75 | 1,015,677.00 |
| 01/10/2024 | 108.25 | 120.00 | 105.00 | 107.50 | 107.50 | 121,591,832.50 | 1,096,941.00 |
| 01/09/2024 | 103.00 | 110.00 | 100.75 | 106.50 | 106.50 | 110,297,104.50 | 1,042,178.00 |
| 01/08/2024 | 91.80 | 109.00 | 87.70 | 99.80 | 99.80 | 74,198,394.80 | 765,313.00 |
| 01/05/2024 | 88.00 | 92.00 | 84.00 | 89.00 | 89.00 | 35,621,121.80 | 403,743.00 |
| 01/04/2024 | 84.50 | 90.00 | 82.80 | 88.00 | 88.00 | 23,697,625.40 | 274,109.00 |
| 01/03/2024 | 86.00 | 87.70 | 83.10 | 84.00 | 84.00 | 27,418,743.20 | 324,576.00 |
| 01/02/2024 | 84.20 | 91.80 | 83.00 | 84.50 | 84.50 | 30,916,518.70 | 361,345.00 |
| 12/29/2023 | 83.50 | 84.10 | 80.00 | 83.80 | 83.80 | 17,000,792.80 | 202,765.00 |
| 12/28/2023 | 78.50 | 82.90 | 78.50 | 81.90 | 81.90 | 20,354,180.50 | 249,059.00 |
| 12/27/2023 | 85.00 | 87.00 | 80.60 | 81.00 | 81.00 | 37,042,036.20 | 454,612.00 |
| 12/26/2023 | 88.70 | 89.90 | 82.00 | 85.50 | 85.50 | 27,763,670.00 | 323,770.00 |
| 12/22/2023 | 90.70 | 90.80 | 83.00 | 88.70 | 88.70 | 27,802,720.10 | 316,046.00 |
| 12/21/2023 | 86.10 | 91.70 | 86.10 | 87.30 | 87.30 | 51,426,335.20 | 580,091.00 |
| 12/20/2023 | 82.50 | 86.50 | 81.00 | 85.40 | 85.40 | 47,566,639.40 | 567,662.00 |
| 12/19/2023 | 82.90 | 83.00 | 78.10 | 80.30 | 80.30 | 36,141,996.80 | 449,812.00 |
| 12/18/2023 | 82.00 | 82.90 | 77.50 | 79.10 | 79.10 | 24,682,165.00 | 308,894.00 |
| 12/15/2023 | 88.90 | 88.90 | 78.50 | 81.70 | 81.70 | 48,522,515.80 | 595,491.00 |
| 12/14/2023 | 87.20 | 90.00 | 82.00 | 85.80 | 85.80 | 49,309,204.60 | 581,861.00 |
| 12/13/2023 | 91.10 | 94.90 | 82.00 | 87.10 | 87.10 | 65,613,906.10 | 743,529.00 |
| 12/12/2023 | 86.70 | 90.00 | 83.00 | 87.50 | 87.50 | 70,706,910.50 | 809,987.00 |
| 12/11/2023 | 84.20 | 88.70 | 76.20 | 85.40 | 85.40 | 74,227,374.20 | 885,992.00 |
| 12/07/2023 | 80.00 | 87.50 | 80.00 | 81.50 | 81.50 | 94,649,661.00 | 1,146,465.00 |
| 12/06/2023 | 70.50 | 85.60 | 70.50 | 76.70 | 76.70 | 87,220,846.70 | 1,120,046.00 |
| 12/05/2023 | 69.00 | 74.90 | 67.00 | 73.10 | 73.10 | 56,994,708.00 | 781,189.00 |
| 12/04/2023 | 64.10 | 69.00 | 64.10 | 68.70 | 68.70 | 38,476,230.40 | 570,663.00 |
| 12/01/2023 | 57.50 | 68.20 | 56.10 | 65.60 | 65.60 | 48,403,691.90 | 767,877.00 |
| 11/30/2023 | 58.30 | 60.00 | 55.50 | 57.40 | 57.40 | 24,373,949.70 | 426,093.00 |
| 11/29/2023 | 58.00 | 61.60 | 57.00 | 58.60 | 58.60 | 23,849,486.80 | 397,031.00 |
| 11/28/2023 | 63.00 | 65.00 | 58.00 | 59.20 | 59.20 | 21,666,288.90 | 362,180.00 |
| 11/27/2023 | 69.50 | 72.40 | 60.00 | 63.60 | 63.60 | 24,077,836.50 | 375,847.00 |
| 11/24/2023 | 63.00 | 71.00 | 63.00 | 68.10 | 68.10 | 39,839,388.80 | 591,614.00 |
| 11/23/2023 | 58.90 | 63.90 | 56.00 | 63.10 | 63.10 | 25,901,256.70 | 434,276.00 |
| 11/22/2023 | 55.00 | 58.90 | 53.10 | 56.90 | 56.90 | 35,954,606.00 | 628,360.00 |
| 11/21/2023 | 51.00 | 59.00 | 49.00 | 52.80 | 52.80 | 21,826,566.10 | 419,796.00 |
| 11/17/2023 | 47.50 | 47.50 | 45.00 | 47.05 | 47.05 | 6,316,829.40 | 137,092.00 |
| 11/16/2023 | 48.00 | 48.90 | 45.10 | 45.50 | 45.50 | 10,512,066.25 | 226,343.00 |
| 11/15/2023 | 49.00 | 49.95 | 46.20 | 46.75 | 46.75 | 10,207,998.60 | 214,019.00 |
| 11/14/2023 | 49.90 | 49.90 | 47.30 | 48.50 | 48.50 | 19,785,381.00 | 404,255.00 |
| 11/13/2023 | 48.00 | 50.00 | 47.40 | 48.15 | 48.15 | 10,302,465.25 | 211,272.00 |
| 11/10/2023 | 48.00 | 49.55 | 46.70 | 49.30 | 49.30 | 16,726,139.90 | 349,359.00 |
| 11/09/2023 | 47.95 | 48.80 | 45.45 | 47.45 | 47.45 | 6,824,181.90 | 144,531.00 |
| 11/08/2023 | 48.20 | 48.95 | 46.10 | 46.45 | 46.45 | 8,413,761.45 | 179,116.00 |
| 11/07/2023 | 50.00 | 50.00 | 47.60 | 48.20 | 48.20 | 2,677,153.05 | 55,246.00 |
| 11/03/2023 | 52.50 | 54.50 | 49.00 | 50.10 | 50.10 | 11,041,189.90 | 218,260.00 |
| 11/02/2023 | 49.50 | 53.00 | 48.50 | 52.40 | 52.40 | 9,022,020.40 | 174,359.00 |
| 11/01/2023 | 46.20 | 51.20 | 44.40 | 50.60 | 50.60 | 9,842,121.90 | 207,092.00 |
| 10/31/2023 | 45.60 | 48.00 | 43.25 | 45.90 | 45.90 | 9,630,558.40 | 209,750.00 |
| 10/30/2023 | 47.10 | 48.90 | 44.60 | 45.60 | 45.60 | 13,595,256.70 | 294,774.00 |
| 10/27/2023 | 50.50 | 53.00 | 48.00 | 48.25 | 48.25 | 3,172,213.75 | 64,848.00 |
| 10/26/2023 | 51.40 | 53.50 | 49.10 | 50.10 | 50.10 | 5,621,180.00 | 110,724.00 |
| 10/25/2023 | 50.00 | 52.50 | 48.00 | 51.20 | 51.20 | 4,217,133.75 | 83,998.00 |
| 10/24/2023 | 52.20 | 54.00 | 48.00 | 49.55 | 49.55 | 10,231,683.05 | 203,206.00 |
| 10/23/2023 | 56.00 | 56.00 | 50.00 | 51.70 | 51.70 | 14,434,386.60 | 278,108.00 |
| 10/20/2023 | 56.20 | 58.30 | 55.00 | 56.40 | 56.40 | 44,061,414.60 | 781,430.00 |
| 10/19/2023 | 58.00 | 58.70 | 54.20 | 56.20 | 56.20 | 17,768,858.10 | 317,524.00 |
| 10/18/2023 | 59.60 | 61.00 | 56.30 | 58.00 | 58.00 | 39,556,954.80 | 682,647.00 |
| 10/17/2023 | 57.00 | 62.00 | 57.00 | 59.80 | 59.80 | 38,223,422.90 | 641,011.00 |
| 10/12/2023 | 57.00 | 57.30 | 54.60 | 56.30 | 56.30 | 41,486,170.20 | 732,013.00 |
| 10/11/2023 | 56.00 | 59.00 | 52.60 | 56.10 | 56.10 | 20,776,124.00 | 372,243.00 |
| 10/10/2023 | 54.60 | 56.00 | 53.00 | 55.50 | 55.50 | 21,719,408.90 | 399,014.00 |
| 10/09/2023 | 51.50 | 53.80 | 51.00 | 52.50 | 52.50 | 10,393,239.10 | 197,470.00 |
| 10/06/2023 | 46.85 | 51.40 | 46.85 | 50.30 | 50.30 | 23,630,639.35 | 472,151.00 |
| 10/05/2023 | 45.00 | 49.00 | 44.00 | 46.95 | 46.95 | 22,524,214.65 | 487,825.00 |
| 10/04/2023 | 43.00 | 45.00 | 42.10 | 44.40 | 44.40 | 9,416,318.90 | 215,110.00 |
| 10/03/2023 | 44.20 | 44.40 | 42.00 | 42.50 | 42.50 | 26,026,829.70 | 609,217.00 |
| 10/02/2023 | 45.00 | 46.50 | 43.00 | 43.85 | 43.85 | 4,118,371.60 | 94,216.00 |
| 09/29/2023 | 45.35 | 46.90 | 43.10 | 44.00 | 44.00 | 9,133,402.50 | 200,945.00 |
| 09/28/2023 | 44.00 | 45.70 | 42.80 | 44.90 | 44.90 | 9,974,211.10 | 223,957.00 |
| 09/27/2023 | 43.10 | 44.20 | 40.50 | 43.75 | 43.75 | 25,962,217.40 | 609,811.00 |
| 09/26/2023 | 43.70 | 45.50 | 42.90 | 43.05 | 43.05 | 19,790,293.80 | 452,056.00 |
| 09/25/2023 | 45.15 | 46.90 | 42.00 | 45.20 | 45.20 | 13,007,502.00 | 290,381.00 |
| 09/22/2023 | 44.00 | 47.50 | 43.00 | 45.90 | 45.90 | 7,724,797.60 | 172,116.00 |
| 09/21/2023 | 44.55 | 45.00 | 42.10 | 44.95 | 44.95 | 18,068,715.50 | 418,706.00 |
| 09/20/2023 | 47.95 | 47.95 | 45.00 | 45.00 | 45.00 | 14,784,614.15 | 320,929.00 |
| 09/19/2023 | 48.55 | 49.45 | 46.00 | 47.80 | 47.80 | 16,704,361.80 | 348,970.00 |
| 09/18/2023 | 51.80 | 51.80 | 48.80 | 49.45 | 49.45 | 9,394,311.45 | 188,742.00 |
| 09/15/2023 | 51.60 | 52.30 | 49.00 | 50.70 | 50.70 | 5,057,329.70 | 100,279.00 |
| 09/14/2023 | 53.40 | 53.40 | 51.10 | 51.60 | 51.60 | 6,143,215.30 | 117,743.00 |
| 09/13/2023 | 50.30 | 54.00 | 50.30 | 52.40 | 52.40 | 8,733,923.10 | 166,154.00 |
| 09/12/2023 | 48.80 | 52.00 | 47.00 | 51.00 | 51.00 | 9,997,399.00 | 198,500.00 |
| 09/11/2023 | 49.60 | 50.00 | 45.20 | 47.65 | 47.65 | 15,576,327.70 | 327,125.00 |
| 09/08/2023 | 52.30 | 53.40 | 48.95 | 49.60 | 49.60 | 17,084,111.35 | 338,576.00 |
| 09/07/2023 | 54.00 | 54.00 | 51.50 | 52.30 | 52.30 | 15,003,042.20 | 285,569.00 |
| 09/06/2023 | 53.80 | 57.90 | 52.50 | 55.20 | 55.20 | 13,764,418.20 | 252,042.00 |
| 09/05/2023 | 57.00 | 57.90 | 53.50 | 53.80 | 53.80 | 11,677,896.30 | 215,697.00 |
| 09/04/2023 | 56.90 | 58.20 | 53.60 | 56.00 | 56.00 | 15,821,356.60 | 286,315.00 |
| 09/01/2023 | 56.20 | 59.00 | 54.20 | 55.00 | 55.00 | 17,703,654.60 | 312,827.00 |
| 08/31/2023 | 56.50 | 56.50 | 55.00 | 55.70 | 55.70 | 27,147,072.60 | 488,725.00 |
| 08/30/2023 | 59.80 | 59.80 | 56.00 | 56.30 | 56.30 | 20,919,823.90 | 360,824.00 |
| 08/29/2023 | 60.00 | 61.50 | 57.70 | 58.90 | 58.90 | 47,674,270.40 | 798,679.00 |
| 08/28/2023 | 57.60 | 60.00 | 57.00 | 59.30 | 59.30 | 65,905,726.50 | 1,121,065.00 |
| 08/25/2023 | 54.30 | 59.00 | 54.30 | 56.60 | 56.60 | 57,689,127.40 | 1,005,915.00 |
| 08/24/2023 | 55.90 | 55.90 | 53.60 | 54.30 | 54.30 | 12,080,650.50 | 221,256.00 |
| 08/23/2023 | 54.70 | 57.00 | 52.50 | 54.90 | 54.90 | 27,246,778.40 | 499,640.00 |
| 08/22/2023 | 54.50 | 55.30 | 51.50 | 54.80 | 54.80 | 38,572,890.10 | 723,025.00 |
| 08/18/2023 | 57.90 | 59.20 | 52.00 | 56.30 | 56.30 | 77,366,819.40 | 1,398,770.00 |
| 08/17/2023 | 49.00 | 59.00 | 49.00 | 56.10 | 56.10 | 146,254,129.30 | 2,589,447.00 |
| 08/16/2023 | 41.15 | 49.45 | 41.15 | 48.40 | 48.40 | 49,653,147.25 | 1,054,961.00 |
| 08/15/2023 | 39.75 | 40.95 | 39.55 | 40.55 | 40.55 | 28,321,216.10 | 705,167.00 |
| 08/14/2023 | 36.25 | 40.80 | 36.25 | 39.75 | 39.75 | 11,552,413.70 | 293,599.00 |
| 08/11/2023 | 37.00 | 38.60 | 36.50 | 37.90 | 37.90 | 12,823,981.35 | 340,828.00 |
| 08/10/2023 | 37.95 | 38.20 | 36.05 | 37.25 | 37.25 | 11,383,448.25 | 302,372.00 |
| 08/09/2023 | 38.00 | 38.80 | 36.70 | 37.25 | 37.25 | 11,557,528.65 | 309,309.00 |
| 08/08/2023 | 38.00 | 39.90 | 36.40 | 38.00 | 38.00 | 30,842,483.85 | 817,133.00 |
| 08/07/2023 | 40.50 | 40.70 | 36.00 | 38.10 | 38.10 | 42,793,580.90 | 1,148,683.00 |
| 08/04/2023 | 40.50 | 41.50 | 39.50 | 39.95 | 39.95 | 34,557,088.45 | 862,412.00 |
| 08/03/2023 | 40.15 | 41.00 | 40.00 | 40.10 | 40.10 | 23,759,421.30 | 587,580.00 |
| 08/02/2023 | 41.50 | 41.50 | 39.85 | 40.45 | 40.45 | 15,287,120.55 | 379,695.00 |
| 08/01/2023 | 39.50 | 41.00 | 39.50 | 39.90 | 39.90 | 10,389,060.75 | 258,874.00 |
| 07/31/2023 | 39.70 | 40.50 | 39.35 | 39.85 | 39.85 | 37,097,649.10 | 937,222.00 |
| 07/28/2023 | 40.70 | 41.75 | 39.50 | 40.10 | 40.10 | 21,212,702.45 | 528,103.00 |
| 07/27/2023 | 41.80 | 41.90 | 40.50 | 40.55 | 40.55 | 15,248,515.00 | 373,990.00 |
| 07/26/2023 | 41.10 | 41.85 | 39.80 | 41.20 | 41.20 | 14,193,419.10 | 347,655.00 |
| 07/25/2023 | 41.80 | 41.80 | 39.70 | 40.30 | 40.30 | 23,791,429.55 | 588,740.00 |
| 07/24/2023 | 42.50 | 43.25 | 40.30 | 40.70 | 40.70 | 24,059,624.55 | 580,182.00 |
| 07/21/2023 | 43.00 | 43.00 | 41.50 | 42.65 | 42.65 | 19,775,411.20 | 469,943.00 |
| 07/20/2023 | 41.95 | 42.90 | 40.00 | 42.35 | 42.35 | 27,754,516.35 | 660,337.00 |
| 07/19/2023 | 43.00 | 43.85 | 39.60 | 40.75 | 40.75 | 62,367,430.60 | 1,495,870.00 |
| 07/18/2023 | 40.90 | 43.95 | 40.90 | 42.75 | 42.75 | 209,820,350.65 | 4,968,841.00 |
| 07/17/2023 | 37.00 | 41.90 | 36.90 | 40.70 | 40.70 | 71,809,944.05 | 1,838,691.00 |
| 07/14/2023 | 35.80 | 36.70 | 34.60 | 36.00 | 36.00 | 90,944,210.05 | 2,529,378.00 |
| 07/13/2023 | 35.90 | 36.55 | 35.75 | 35.95 | 35.95 | 82,412,690.50 | 162.00 |
| 07/12/2023 | 36.40 | 36.40 | 35.75 | 35.90 | 35.90 | 69,290,433.55 | 1,925,125.00 |
| 07/11/2023 | 36.00 | 36.60 | 35.80 | 36.15 | 36.15 | 30,508,341.90 | 846,314.00 |
| 07/10/2023 | 37.30 | 37.50 | 36.20 | 36.30 | 36.30 | 38,301,144.85 | 748,820.00 |
| 07/07/2023 | 36.50 | 39.45 | 36.50 | 37.25 | 37.25 | 38,836,390.40 | 1,021,986.00 |
| 07/06/2023 | 38.30 | 39.00 | 36.60 | 37.55 | 37.55 | 8,389,822.40 | 222,175.00 |
| 07/05/2023 | 38.95 | 39.00 | 38.20 | 38.30 | 38.30 | 3,635,947.95 | 94,487.00 |
| 07/04/2023 | 39.50 | 39.80 | 38.25 | 38.50 | 38.50 | 6,214,852.55 | 160,194.00 |
| 07/03/2023 | 39.70 | 39.80 | 38.40 | 38.95 | 38.95 | 7,350,095.85 | 188,884.00 |
| 06/30/2023 | 39.20 | 39.50 | 37.60 | 38.90 | 38.90 | 5,078,343.55 | 132,015.00 |
| 06/29/2023 | 38.20 | 39.00 | 37.50 | 38.80 | 38.80 | 5,636,916.55 | 146,033.00 |
| 06/28/2023 | 38.50 | 39.10 | 37.00 | 38.05 | 38.05 | 11,920,327.65 | 314,233.00 |
| 06/27/2023 | 40.30 | 40.30 | 37.45 | 38.05 | 38.05 | 7,657,917.75 | 197,437.00 |
| 06/26/2023 | 40.10 | 42.90 | 38.50 | 39.30 | 39.30 | 14,138,595.85 | 353,754.00 |
| 06/23/2023 | 38.00 | 40.00 | 37.50 | 39.60 | 39.60 | 11,584,705.35 | 297,037.00 |
| 06/22/2023 | 38.40 | 38.90 | 38.30 | 38.35 | 38.35 | 9,864,632.35 | 255,577.00 |
| 06/21/2023 | 38.90 | 38.90 | 37.90 | 38.35 | 38.35 | 16,265,227.50 | 423,029.00 |
| 06/16/2023 | 38.90 | 38.90 | 37.15 | 38.35 | 38.35 | 7,223,528.85 | 188,683.00 |
| 06/15/2023 | 38.30 | 38.30 | 36.55 | 38.00 | 38.00 | 11,873,873.70 | 313,193.00 |
| 06/14/2023 | 36.10 | 37.75 | 36.10 | 37.50 | 37.50 | 15,271,561.50 | 416,157.00 |
| 06/13/2023 | 37.50 | 38.00 | 36.10 | 36.70 | 36.70 | 3,377,471.20 | 91,701.00 |
| 06/12/2023 | 37.90 | 38.50 | 36.95 | 37.50 | 37.50 | 5,877,247.10 | 155,492.00 |
| 06/09/2023 | 38.50 | 38.50 | 36.60 | 37.80 | 37.80 | 6,695,464.30 | 178,978.00 |
| 06/08/2023 | 38.70 | 38.70 | 37.05 | 38.00 | 38.00 | 2,621,339.70 | 69,722.00 |
| 06/07/2023 | 38.90 | 38.90 | 37.10 | 38.10 | 38.10 | 8,788,881.90 | 230,624.00 |
| 06/06/2023 | 38.20 | 39.00 | 36.80 | 37.95 | 37.95 | 10,732,310.05 | 282,118.00 |
| 06/05/2023 | 36.90 | 38.20 | 36.90 | 37.90 | 37.90 | 16,385,294.70 | 434,463.00 |
| 06/02/2023 | 34.45 | 37.00 | 34.40 | 36.80 | 36.80 | 11,492,263.95 | 317,367.00 |
| 06/01/2023 | 34.00 | 35.50 | 33.05 | 35.35 | 35.35 | 10,979,493.70 | 318,469.00 |
| 05/31/2023 | 34.90 | 34.90 | 33.35 | 33.60 | 33.60 | 6,088,736.55 | 180,825.00 |
| 05/30/2023 | 34.70 | 34.70 | 33.40 | 34.00 | 34.00 | 7,634,997.70 | 223,566.00 |
| 05/29/2023 | 34.10 | 34.80 | 34.10 | 34.35 | 34.35 | 6,829,296.40 | 198,199.00 |
| 05/24/2023 | 35.40 | 35.40 | 33.60 | 34.55 | 34.55 | 5,386,413.55 | 157,893.00 |
| 05/23/2023 | 35.10 | 35.15 | 34.00 | 35.00 | 35.00 | 12,005,847.60 | 347,192.00 |
| 05/22/2023 | 35.50 | 35.80 | 34.10 | 34.55 | 34.55 | 8,093,917.50 | 233,262.00 |
| 05/19/2023 | 35.00 | 35.60 | 34.10 | 35.30 | 35.30 | 10,399,854.60 | 296,388.00 |
| 05/18/2023 | 34.50 | 35.00 | 33.80 | 34.85 | 34.85 | 10,428,001.30 | 301,101.00 |
| 05/17/2023 | 32.90 | 34.70 | 32.30 | 34.35 | 34.35 | 25,502,723.15 | 766,492.00 |
| 05/16/2023 | 33.30 | 33.45 | 32.50 | 32.90 | 32.90 | 8,773,220.90 | 265,522.00 |
| 05/15/2023 | 33.80 | 34.10 | 32.00 | 33.15 | 33.15 | 10,739,284.05 | 325,106.00 |
| 05/12/2023 | 34.00 | 34.35 | 33.30 | 34.05 | 34.05 | 7,969,472.10 | 235,637.00 |
| 05/11/2023 | 34.00 | 34.00 | 33.15 | 33.90 | 33.90 | 10,431,013.05 | 312,137.00 |
| 05/10/2023 | 34.35 | 34.40 | 33.00 | 33.45 | 33.45 | 5,684,424.90 | 169,052.00 |
| 05/09/2023 | 34.25 | 34.45 | 33.50 | 33.75 | 33.75 | 6,413,265.70 | 188,587.00 |