Cotizacion histórica de MRCAD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/22/2025 | 30.10 | 31.00 | 25.01 | 27.60 | 27.60 | 37,410.27 | 133,179.00 |
| 05/21/2025 | 30.47 | 31.49 | 30.10 | 30.10 | 30.10 | 11,089.98 | 36,524.00 |
| 05/20/2025 | 31.01 | 32.00 | 30.25 | 30.50 | 30.50 | 16,211.94 | 52,510.00 |
| 05/19/2025 | 32.00 | 33.30 | 30.27 | 31.50 | 31.50 | 26,878.26 | 85,746.00 |
| 05/16/2025 | 32.30 | 32.30 | 30.50 | 31.85 | 31.85 | 15,009.76 | 47,135.00 |
| 05/15/2025 | 30.70 | 36.99 | 30.60 | 31.50 | 31.50 | 15,262.39 | 47,507.00 |
| 05/14/2025 | 29.30 | 31.98 | 26.56 | 31.40 | 31.40 | 27,617.79 | 98,638.00 |
| 05/13/2025 | 34.00 | 34.00 | 29.50 | 29.50 | 29.50 | 46,544.36 | 154,275.00 |
| 05/12/2025 | 48.01 | 48.99 | 32.52 | 34.99 | 34.99 | 55,764.42 | 159,460.00 |
| 05/05/2025 | 47.20 | 0.00 | 0.00 | 38.10 | 38.10 | 0.00 | 0.00 |
| 04/30/2025 | 64.63 | 64.64 | 47.20 | 47.20 | 47.20 | 68,151.15 | 115,361.00 |
| 04/29/2025 | 64.37 | 64.99 | 63.01 | 64.30 | 64.30 | 27,872.56 | 43,473.00 |
| 04/28/2025 | 65.48 | 65.48 | 63.51 | 64.00 | 64.00 | 21,261.79 | 32,929.00 |
| 04/25/2025 | 65.00 | 65.24 | 63.75 | 64.49 | 64.49 | 61,568.50 | 95,261.00 |
| 04/24/2025 | 63.60 | 65.50 | 63.60 | 64.50 | 64.50 | 67,256.82 | 103,954.00 |
| 04/23/2025 | 63.10 | 65.60 | 63.10 | 64.70 | 64.70 | 42,225.19 | 65,377.00 |
| 04/22/2025 | 61.50 | 64.30 | 60.39 | 64.00 | 64.00 | 113,963.32 | 1,000.00 |
| 04/21/2025 | 61.30 | 62.88 | 59.55 | 62.90 | 62.90 | 59,109.17 | 96,877.00 |
| 04/16/2025 | 62.99 | 63.75 | 61.13 | 62.02 | 62.02 | 52,308.56 | 83,713.00 |
| 04/15/2025 | 61.52 | 63.14 | 61.51 | 62.95 | 62.95 | 25,116.96 | 40,140.00 |
| 04/14/2025 | 64.00 | 64.00 | 61.25 | 61.30 | 61.30 | 41,732.50 | 66,453.00 |
| 04/11/2025 | 62.16 | 64.20 | 60.98 | 63.29 | 63.29 | 62,248.38 | 98,650.00 |
| 04/10/2025 | 61.29 | 64.00 | 61.29 | 63.00 | 63.00 | 62,554.75 | 100,116.00 |
| 04/09/2025 | 61.57 | 62.59 | 60.60 | 62.59 | 62.59 | 36,870.49 | 59,589.00 |
| 04/08/2025 | 62.90 | 62.90 | 60.48 | 60.90 | 60.90 | 28,694.51 | 46,887.00 |
| 04/07/2025 | 62.02 | 63.19 | 60.88 | 61.40 | 61.40 | 20,034.12 | 32,666.00 |
| 04/04/2025 | 62.11 | 63.39 | 62.00 | 62.00 | 62.00 | 24,951.58 | 39,947.00 |
| 04/03/2025 | 62.50 | 63.45 | 60.50 | 62.86 | 62.86 | 19,407.35 | 30,925.00 |
| 04/01/2025 | 62.70 | 63.74 | 62.50 | 62.50 | 62.50 | 14,514.52 | 23,095.00 |
| 03/31/2025 | 62.80 | 64.50 | 62.03 | 63.29 | 63.29 | 32,791.38 | 51,909.00 |
| 03/28/2025 | 63.80 | 63.80 | 62.80 | 62.80 | 62.80 | 22,352.40 | 35,489.00 |
| 03/27/2025 | 63.00 | 64.49 | 63.00 | 63.30 | 63.30 | 32,277.27 | 50,849.00 |
| 03/26/2025 | 63.00 | 64.00 | 63.00 | 63.50 | 63.50 | 56,027.50 | 88,311.00 |
| 03/25/2025 | 63.01 | 63.40 | 62.50 | 63.40 | 63.40 | 58,838.64 | 93,077.00 |
| 03/21/2025 | 63.99 | 63.99 | 62.51 | 62.68 | 62.68 | 12,619.28 | 20,009.00 |
| 03/20/2025 | 63.20 | 64.00 | 62.59 | 63.05 | 63.05 | 12,460.98 | 19,779.00 |
| 03/19/2025 | 63.24 | 63.24 | 62.46 | 63.20 | 63.20 | 37,609.55 | 59,716.00 |
| 03/18/2025 | 62.81 | 63.23 | 62.70 | 62.90 | 62.90 | 32,849.65 | 52,242.00 |
| 03/17/2025 | 62.90 | 65.95 | 62.68 | 63.00 | 63.00 | 32,424.86 | 51,330.00 |
| 03/14/2025 | 62.94 | 63.17 | 61.90 | 62.70 | 62.70 | 20,969.81 | 33,529.00 |
| 03/13/2025 | 62.60 | 63.19 | 61.65 | 62.73 | 62.73 | 7,542.81 | 12,061.00 |
| 03/12/2025 | 63.38 | 63.40 | 62.51 | 62.60 | 62.60 | 27,135.67 | 43,083.00 |
| 03/11/2025 | 62.60 | 63.19 | 61.51 | 63.15 | 63.15 | 26,745.48 | 42,727.00 |
| 03/10/2025 | 63.75 | 63.75 | 62.51 | 62.60 | 62.60 | 15,368.63 | 24,477.00 |
| 03/07/2025 | 63.59 | 63.59 | 62.28 | 63.40 | 63.40 | 41,234.54 | 65,607.00 |
| 03/06/2025 | 62.25 | 63.25 | 60.01 | 63.05 | 63.05 | 22,307.89 | 35,584.00 |
| 03/05/2025 | 62.26 | 63.89 | 62.25 | 62.93 | 62.93 | 47,791.61 | 76,007.00 |
| 02/28/2025 | 64.93 | 64.93 | 61.50 | 62.94 | 62.94 | 25,827.43 | 41,225.00 |
| 02/27/2025 | 62.25 | 62.98 | 62.24 | 62.24 | 62.24 | 41,526.10 | 66,521.00 |
| 02/26/2025 | 62.22 | 62.99 | 62.22 | 62.46 | 62.46 | 27,962.77 | 44,828.00 |
| 02/25/2025 | 64.00 | 64.00 | 60.00 | 62.45 | 62.45 | 66,308.75 | 105,795.00 |
| 02/24/2025 | 63.00 | 63.85 | 62.90 | 63.20 | 63.20 | 48,200.17 | 75,986.00 |
| 02/21/2025 | 64.00 | 64.50 | 63.47 | 64.00 | 64.00 | 24,833.19 | 38,872.00 |
| 02/20/2025 | 63.31 | 63.89 | 62.76 | 63.89 | 63.89 | 20,905.68 | 32,916.00 |
| 02/19/2025 | 63.50 | 63.98 | 63.00 | 63.98 | 63.98 | 30,621.14 | 48,187.00 |
| 02/18/2025 | 62.60 | 63.95 | 62.60 | 63.50 | 63.50 | 17,804.61 | 28,236.00 |
| 02/17/2025 | 62.60 | 63.84 | 62.30 | 63.14 | 63.14 | 23,156.67 | 36,880.00 |
| 02/14/2025 | 63.75 | 63.95 | 62.61 | 63.39 | 63.39 | 64,920.88 | 102,285.00 |
| 02/13/2025 | 62.91 | 63.95 | 62.91 | 63.30 | 63.30 | 18,236.56 | 28,767.00 |
| 02/12/2025 | 62.25 | 63.13 | 62.25 | 63.02 | 63.02 | 23,610.11 | 37,539.00 |
| 02/11/2025 | 62.55 | 63.25 | 62.20 | 62.67 | 62.67 | 11,906.59 | 18,927.00 |
| 02/10/2025 | 62.51 | 63.29 | 62.50 | 63.00 | 63.00 | 40,427.67 | 64,308.00 |
| 02/07/2025 | 63.30 | 63.30 | 62.00 | 63.04 | 63.04 | 32,651.57 | 52,256.00 |
| 02/06/2025 | 62.61 | 63.30 | 62.60 | 63.30 | 63.30 | 33,754.26 | 53,575.00 |
| 02/05/2025 | 63.40 | 63.40 | 62.60 | 62.55 | 62.55 | 36,552.31 | 58,147.00 |
| 02/04/2025 | 63.40 | 63.40 | 62.52 | 62.60 | 62.60 | 23,220.31 | 36,946.00 |
| 02/03/2025 | 63.50 | 63.50 | 62.70 | 62.77 | 62.77 | 15,265.60 | 24,254.00 |
| 01/31/2025 | 63.35 | 63.50 | 62.70 | 63.47 | 63.47 | 25,838.71 | 40,820.00 |
| 01/30/2025 | 62.70 | 63.35 | 62.70 | 63.18 | 63.18 | 13,498.49 | 21,368.00 |
| 01/29/2025 | 62.70 | 63.24 | 62.56 | 62.70 | 62.70 | 36,019.86 | 57,305.00 |
| 01/28/2025 | 63.00 | 63.50 | 62.60 | 62.65 | 62.65 | 49,250.25 | 78,096.00 |
| 01/27/2025 | 63.90 | 63.90 | 62.56 | 63.20 | 63.20 | 41,421.63 | 65,668.00 |
| 01/24/2025 | 62.90 | 66.00 | 62.61 | 63.10 | 63.10 | 28,621.96 | 45,111.00 |
| 01/23/2025 | 63.54 | 63.55 | 62.66 | 62.99 | 62.99 | 58,611.02 | 92,971.00 |
| 01/22/2025 | 63.50 | 63.50 | 62.69 | 63.09 | 63.09 | 64,533.47 | 102,341.00 |
| 01/21/2025 | 62.80 | 63.42 | 62.80 | 63.23 | 63.23 | 28,536.15 | 45,241.00 |
| 01/20/2025 | 63.03 | 63.89 | 62.80 | 62.80 | 62.80 | 24,867.06 | 39,349.00 |
| 01/17/2025 | 63.52 | 63.75 | 63.00 | 63.00 | 63.00 | 32,866.00 | 51,878.00 |
| 01/16/2025 | 63.59 | 63.89 | 63.25 | 63.52 | 63.52 | 57,980.54 | 91,295.00 |
| 01/15/2025 | 63.75 | 63.80 | 63.01 | 63.59 | 63.59 | 46,820.20 | 73,933.00 |
| 01/14/2025 | 63.00 | 63.98 | 63.00 | 63.20 | 63.20 | 50,151.83 | 79,185.00 |
| 01/13/2025 | 63.15 | 63.40 | 62.80 | 63.40 | 63.40 | 93,533.74 | 148,502.00 |
| 01/10/2025 | 63.95 | 63.95 | 62.95 | 63.15 | 63.15 | 44,922.88 | 71,250.00 |
| 01/09/2025 | 62.85 | 63.15 | 62.80 | 62.96 | 62.96 | 65,005.63 | 103,255.00 |
| 01/08/2025 | 63.00 | 63.15 | 62.53 | 63.15 | 63.15 | 48,335.61 | 76,851.00 |
| 01/07/2025 | 63.50 | 63.50 | 62.99 | 63.15 | 63.15 | 48,273.77 | 76,504.00 |
| 01/06/2025 | 62.61 | 63.39 | 62.61 | 62.95 | 62.95 | 46,740.72 | 74,226.00 |
| 01/03/2025 | 63.40 | 63.40 | 62.57 | 63.15 | 63.15 | 64,026.62 | 101,403.00 |
| 01/02/2025 | 63.00 | 63.40 | 61.86 | 63.00 | 63.00 | 64,344.16 | 102,353.00 |
| 12/30/2024 | 63.10 | 63.24 | 62.01 | 63.00 | 63.00 | 38,889.80 | 61,923.00 |
| 12/27/2024 | 63.30 | 63.30 | 62.16 | 63.25 | 63.25 | 23,484.12 | 37,233.00 |
| 12/26/2024 | 63.20 | 63.30 | 62.40 | 62.55 | 62.55 | 20,594.42 | 32,789.00 |
| 12/24/2024 | 62.50 | 62.94 | 62.25 | 62.70 | 62.70 | 13,949.77 | 22,306.00 |
| 12/23/2024 | 63.15 | 63.40 | 62.01 | 62.55 | 62.55 | 38,174.78 | 60,964.00 |
| 12/20/2024 | 62.50 | 63.20 | 61.90 | 63.15 | 63.15 | 31,413.08 | 49,973.00 |
| 12/19/2024 | 62.49 | 63.20 | 61.91 | 62.55 | 62.55 | 60,094.05 | 96,038.00 |
| 12/18/2024 | 62.21 | 63.50 | 62.21 | 62.00 | 62.00 | 44,664.73 | 71,049.00 |
| 12/17/2024 | 62.21 | 63.50 | 62.00 | 63.00 | 63.00 | 57,798.39 | 92,350.00 |
| 12/16/2024 | 63.00 | 63.00 | 62.20 | 62.44 | 62.44 | 56,899.32 | 90,934.00 |
| 12/13/2024 | 63.10 | 63.10 | 62.20 | 62.97 | 62.97 | 38,408.14 | 61,134.00 |
| 12/12/2024 | 63.90 | 64.09 | 62.41 | 63.10 | 63.10 | 63,972.47 | 101,324.00 |
| 12/11/2024 | 62.98 | 64.00 | 61.60 | 64.00 | 64.00 | 152,695.00 | 245,927.00 |
| 12/10/2024 | 62.75 | 62.75 | 61.62 | 62.00 | 62.00 | 73,336.77 | 118,503.00 |
| 12/09/2024 | 62.40 | 63.35 | 60.00 | 61.85 | 61.85 | 101,157.29 | 163,137.00 |
| 12/06/2024 | 62.40 | 63.84 | 62.39 | 62.58 | 62.58 | 42,629.39 | 68,126.00 |
| 12/05/2024 | 62.52 | 63.88 | 62.21 | 63.10 | 63.10 | 26,899.98 | 42,910.00 |
| 12/04/2024 | 64.24 | 64.24 | 62.25 | 62.94 | 62.94 | 46,892.47 | 74,690.00 |
| 12/03/2024 | 64.06 | 64.10 | 62.12 | 63.25 | 63.25 | 41,211.77 | 65,604.00 |
| 12/02/2024 | 63.06 | 64.74 | 63.00 | 64.04 | 64.04 | 50,006.66 | 78,647.00 |
| 11/29/2024 | 65.10 | 66.00 | 63.05 | 63.38 | 63.38 | 47,832.05 | 75,162.00 |
| 11/28/2024 | 76.99 | 77.00 | 76.26 | 77.00 | 77.00 | 201,024.79 | 261,168.00 |
| 11/27/2024 | 77.00 | 77.00 | 75.85 | 77.00 | 77.00 | 76,819.85 | 99,896.00 |
| 11/26/2024 | 76.80 | 77.00 | 76.51 | 76.93 | 76.93 | 70,463.01 | 91,677.00 |
| 11/25/2024 | 76.70 | 77.00 | 76.10 | 76.80 | 76.80 | 66,715.73 | 87,024.00 |
| 11/22/2024 | 76.50 | 77.00 | 76.01 | 77.00 | 77.00 | 105,259.25 | 137,382.00 |
| 11/21/2024 | 76.00 | 76.99 | 75.99 | 76.50 | 76.50 | 47,497.31 | 62,042.00 |
| 11/20/2024 | 77.00 | 77.30 | 76.23 | 76.80 | 76.80 | 72,274.40 | 94,173.00 |
| 11/19/2024 | 77.00 | 77.10 | 75.01 | 76.98 | 76.98 | 123,220.34 | 160,886.00 |
| 11/15/2024 | 77.11 | 77.95 | 75.73 | 77.05 | 77.05 | 760,432.75 | 988,546.00 |
| 11/14/2024 | 78.40 | 78.40 | 77.00 | 78.00 | 78.00 | 65,268.50 | 84,145.00 |
| 11/13/2024 | 77.40 | 77.99 | 76.10 | 77.50 | 77.50 | 90,138.91 | 116,563.00 |
| 11/12/2024 | 77.50 | 77.50 | 76.37 | 77.43 | 77.43 | 54,586.94 | 70,671.00 |
| 11/11/2024 | 76.80 | 77.73 | 75.10 | 76.10 | 76.10 | 33,633.17 | 43,715.00 |
| 11/08/2024 | 77.00 | 77.66 | 75.95 | 77.20 | 77.20 | 56,249.56 | 72,908.00 |
| 11/07/2024 | 77.48 | 77.48 | 75.46 | 76.40 | 76.40 | 57,668.95 | 75,203.00 |
| 11/06/2024 | 76.49 | 76.75 | 74.50 | 76.35 | 76.35 | 41,607.85 | 54,388.00 |
| 11/05/2024 | 76.80 | 77.20 | 75.05 | 76.65 | 76.65 | 99,427.61 | 130,248.00 |
| 11/04/2024 | 76.65 | 76.97 | 74.50 | 76.80 | 76.80 | 83,248.63 | 109,434.00 |
| 11/01/2024 | 74.20 | 76.50 | 74.20 | 76.25 | 76.25 | 39,098.06 | 51,438.00 |
| 10/31/2024 | 73.40 | 77.20 | 73.40 | 77.50 | 77.50 | 201,503.05 | 263,995.00 |
| 10/30/2024 | 74.00 | 75.39 | 73.11 | 75.30 | 75.30 | 128,039.85 | 170,933.00 |
| 10/29/2024 | 74.50 | 74.80 | 73.12 | 74.65 | 74.65 | 99,274.50 | 133,393.00 |
| 10/28/2024 | 73.50 | 74.90 | 73.50 | 74.70 | 74.70 | 68,967.37 | 93,025.00 |
| 10/25/2024 | 73.84 | 74.00 | 72.01 | 74.00 | 74.00 | 115,256.40 | 156,176.00 |
| 10/24/2024 | 72.49 | 73.90 | 72.00 | 73.25 | 73.25 | 189,081.03 | 259,961.00 |
| 10/23/2024 | 72.97 | 72.99 | 71.70 | 72.39 | 72.39 | 262,414.98 | 364,512.00 |
| 10/22/2024 | 73.00 | 73.00 | 70.57 | 72.87 | 72.87 | 135,068.72 | 187,944.00 |
| 10/21/2024 | 73.90 | 73.91 | 71.00 | 73.00 | 73.00 | 368,115.97 | 509,120.00 |
| 10/18/2024 | 72.00 | 73.00 | 71.81 | 72.90 | 72.90 | 866,325.72 | 1,190,546.00 |
| 10/17/2024 | 71.95 | 72.90 | 71.10 | 72.00 | 72.00 | 1,045,033.44 | 1,455,407.00 |
| 10/16/2024 | 71.00 | 74.00 | 70.00 | 71.95 | 71.95 | 1,028,205.67 | 1,435,751.00 |
| 10/15/2024 | 73.50 | 73.50 | 69.51 | 72.00 | 72.00 | 1,272,691.03 | 1,790,577.00 |
| 10/14/2024 | 75.90 | 75.90 | 72.00 | 73.45 | 73.45 | 630,274.16 | 850,509.00 |
| 10/10/2024 | 75.15 | 75.65 | 75.15 | 75.64 | 75.64 | 461,841.22 | 613,542.00 |
| 10/09/2024 | 74.60 | 75.40 | 73.90 | 75.02 | 75.02 | 315,716.78 | 420,594.00 |
| 10/08/2024 | 74.20 | 75.50 | 74.00 | 74.80 | 74.80 | 389,940.63 | 520,681.00 |
| 10/07/2024 | 74.19 | 74.70 | 73.20 | 73.99 | 73.99 | 302,676.96 | 410,895.00 |
| 10/04/2024 | 72.50 | 74.81 | 72.41 | 73.60 | 73.60 | 408,399.93 | 555,741.00 |
| 10/03/2024 | 71.30 | 75.00 | 71.20 | 72.50 | 72.50 | 412,962.59 | 570,692.00 |
| 10/02/2024 | 71.05 | 72.00 | 70.25 | 71.60 | 71.60 | 316,547.12 | 443,864.00 |
| 10/01/2024 | 70.90 | 72.00 | 70.00 | 71.15 | 71.15 | 193,706.23 | 274,368.00 |
| 09/30/2024 | 70.56 | 71.37 | 69.55 | 70.89 | 70.89 | 162,826.27 | 230,462.00 |
| 09/27/2024 | 69.99 | 71.99 | 69.70 | 70.56 | 70.56 | 352,093.85 | 500,790.00 |
| 09/26/2024 | 69.09 | 69.90 | 69.09 | 69.90 | 69.90 | 140,120.32 | 201,618.00 |
| 09/25/2024 | 69.55 | 69.55 | 68.69 | 69.00 | 69.00 | 277,462.95 | 402,127.00 |
| 09/24/2024 | 68.50 | 69.59 | 68.50 | 69.00 | 69.00 | 261,314.38 | 377,597.00 |
| 09/23/2024 | 68.70 | 69.60 | 68.03 | 69.41 | 69.41 | 315,147.04 | 458,346.00 |
| 09/20/2024 | 68.40 | 68.99 | 68.21 | 68.53 | 68.53 | 252,478.46 | 368,159.00 |
| 09/19/2024 | 68.90 | 68.90 | 68.05 | 68.40 | 68.40 | 314,428.77 | 459,072.00 |
| 09/18/2024 | 68.50 | 68.99 | 68.01 | 68.31 | 68.31 | 260,846.87 | 380,609.00 |
| 09/17/2024 | 68.35 | 69.60 | 67.80 | 68.51 | 68.51 | 271,589.99 | 396,802.00 |
| 09/16/2024 | 68.89 | 68.89 | 67.90 | 67.94 | 67.94 | 258,428.12 | 378,428.00 |
| 09/13/2024 | 68.50 | 68.50 | 67.00 | 68.50 | 68.50 | 184,022.79 | 270,458.00 |
| 09/12/2024 | 68.70 | 68.70 | 67.51 | 67.70 | 67.70 | 156,144.23 | 230,241.00 |
| 09/11/2024 | 68.50 | 68.90 | 67.45 | 68.00 | 68.00 | 152,235.63 | 225,032.00 |
| 09/10/2024 | 69.60 | 69.68 | 68.00 | 68.00 | 68.00 | 242,957.25 | 355,336.00 |
| 09/09/2024 | 69.85 | 69.85 | 68.56 | 69.38 | 69.38 | 225,621.98 | 326,559.00 |
| 09/06/2024 | 68.50 | 69.39 | 68.00 | 69.25 | 69.25 | 264,439.28 | 385,661.00 |
| 09/05/2024 | 67.99 | 68.43 | 67.11 | 68.35 | 68.35 | 166,884.75 | 246,051.00 |
| 09/04/2024 | 67.01 | 68.00 | 66.80 | 67.45 | 67.45 | 286,279.18 | 425,217.00 |
| 09/03/2024 | 67.89 | 68.17 | 66.90 | 67.40 | 67.40 | 162,396.26 | 239,696.00 |
| 09/02/2024 | 67.39 | 67.60 | 66.50 | 67.50 | 67.50 | 139,583.93 | 207,959.00 |
| 08/30/2024 | 66.49 | 67.35 | 66.49 | 66.90 | 66.90 | 171,978.15 | 257,097.00 |
| 08/29/2024 | 66.99 | 67.40 | 66.25 | 66.38 | 66.38 | 174,966.48 | 262,418.00 |
| 08/28/2024 | 66.80 | 67.00 | 65.71 | 66.97 | 66.97 | 227,839.57 | 341,785.00 |
| 08/27/2024 | 65.55 | 66.80 | 65.55 | 66.50 | 66.50 | 207,643.42 | 312,896.00 |
| 08/26/2024 | 66.00 | 66.59 | 65.31 | 65.50 | 65.50 | 120,117.70 | 182,463.00 |
| 08/23/2024 | 65.90 | 68.00 | 65.10 | 66.00 | 66.00 | 181,525.13 | 276,152.00 |
| 08/22/2024 | 65.55 | 66.00 | 65.00 | 65.99 | 65.99 | 167,351.02 | 254,886.00 |
| 08/21/2024 | 65.35 | 66.20 | 65.00 | 65.78 | 65.78 | 262,252.35 | 399,985.00 |
| 08/20/2024 | 65.20 | 65.84 | 64.81 | 65.50 | 65.50 | 249,369.10 | 382,550.00 |
| 08/19/2024 | 65.99 | 65.99 | 65.01 | 65.20 | 65.20 | 188,433.25 | 288,706.00 |
| 08/16/2024 | 65.00 | 66.00 | 64.20 | 65.97 | 65.97 | 281,315.59 | 432,472.00 |
| 08/15/2024 | 66.45 | 66.45 | 64.03 | 64.80 | 64.80 | 216,575.23 | 333,261.00 |
| 08/14/2024 | 65.96 | 66.50 | 65.01 | 65.55 | 65.55 | 244,642.67 | 373,379.00 |
| 08/13/2024 | 67.28 | 67.28 | 65.52 | 65.82 | 65.82 | 228,095.60 | 344,748.00 |
| 08/12/2024 | 67.25 | 67.89 | 66.75 | 66.84 | 66.84 | 186,576.90 | 277,882.00 |
| 08/09/2024 | 66.90 | 67.37 | 65.01 | 67.18 | 67.18 | 120,721.29 | 180,020.00 |
| 08/08/2024 | 67.17 | 67.18 | 66.50 | 67.00 | 67.00 | 137,645.77 | 205,859.00 |
| 08/07/2024 | 67.38 | 67.38 | 66.60 | 67.24 | 67.24 | 184,082.08 | 274,479.00 |
| 08/06/2024 | 67.24 | 67.50 | 64.80 | 67.40 | 67.40 | 207,164.22 | 309,196.00 |
| 08/05/2024 | 66.99 | 67.68 | 65.51 | 67.24 | 67.24 | 101,512.09 | 151,430.00 |
| 08/02/2024 | 67.20 | 67.50 | 66.51 | 67.38 | 67.38 | 297,294.24 | 442,116.00 |
| 08/01/2024 | 67.80 | 67.80 | 66.01 | 67.18 | 67.18 | 192,130.71 | 286,661.00 |
| 07/31/2024 | 67.39 | 67.39 | 66.57 | 67.10 | 67.10 | 235,097.64 | 351,098.00 |
| 07/30/2024 | 67.80 | 67.80 | 67.00 | 67.20 | 67.20 | 134,452.12 | 200,197.00 |
| 07/29/2024 | 67.95 | 67.95 | 66.70 | 67.24 | 67.24 | 305,086.03 | 454,576.00 |
| 07/26/2024 | 67.99 | 67.99 | 67.00 | 67.19 | 67.19 | 211,724.07 | 315,072.00 |
| 07/25/2024 | 67.60 | 67.99 | 67.05 | 67.45 | 67.45 | 137,149.46 | 203,816.00 |
| 07/24/2024 | 68.40 | 68.40 | 67.01 | 67.38 | 67.38 | 240,373.84 | 355,646.00 |
| 07/23/2024 | 68.99 | 69.00 | 67.70 | 67.71 | 67.71 | 186,172.13 | 273,921.00 |
| 07/22/2024 | 68.90 | 68.90 | 67.99 | 68.25 | 68.25 | 165,632.90 | 242,763.00 |
| 07/19/2024 | 68.50 | 68.85 | 67.80 | 68.40 | 68.40 | 182,592.00 | 266,820.00 |
| 07/18/2024 | 68.20 | 68.60 | 67.10 | 68.00 | 68.00 | 160,525.69 | 236,612.00 |
| 07/17/2024 | 67.98 | 68.15 | 67.25 | 67.80 | 67.80 | 193,750.04 | 286,800.00 |
| 07/16/2024 | 68.85 | 68.85 | 67.20 | 67.98 | 67.98 | 266,945.26 | 393,224.00 |
| 07/15/2024 | 68.99 | 68.99 | 67.23 | 68.49 | 68.49 | 246,731.13 | 362,819.00 |
| 07/12/2024 | 68.45 | 68.75 | 67.50 | 68.10 | 68.10 | 210,186.09 | 308,563.00 |
| 07/11/2024 | 68.40 | 69.00 | 67.00 | 68.37 | 68.37 | 161,789.20 | 238,048.00 |
| 07/10/2024 | 67.39 | 68.36 | 66.56 | 68.09 | 68.09 | 231,248.18 | 342,900.00 |
| 07/08/2024 | 67.99 | 68.99 | 66.81 | 67.39 | 67.39 | 179,083.64 | 265,764.00 |
| 07/05/2024 | 67.20 | 67.70 | 66.00 | 67.69 | 67.69 | 202,871.42 | 303,973.00 |
| 07/04/2024 | 67.00 | 67.35 | 65.90 | 67.27 | 67.27 | 232,301.99 | 348,818.00 |
| 07/03/2024 | 67.30 | 68.47 | 66.21 | 66.95 | 66.95 | 286,544.31 | 429,695.00 |
| 07/02/2024 | 67.15 | 68.00 | 66.21 | 67.29 | 67.29 | 147,723.57 | 220,477.00 |
| 07/01/2024 | 68.00 | 68.00 | 66.00 | 66.50 | 66.50 | 291,220.51 | 437,363.00 |
| 06/28/2024 | 67.75 | 68.10 | 66.66 | 66.69 | 66.69 | 299,226.04 | 445,293.00 |
| 06/27/2024 | 67.00 | 67.25 | 66.25 | 67.00 | 67.00 | 211,748.31 | 317,394.00 |
| 06/26/2024 | 66.90 | 67.40 | 66.11 | 66.70 | 66.70 | 237,578.12 | 356,409.00 |
| 06/25/2024 | 66.80 | 67.69 | 66.50 | 66.94 | 66.94 | 216,594.45 | 323,933.00 |
| 06/24/2024 | 68.00 | 68.50 | 66.50 | 66.75 | 66.75 | 265,065.41 | 394,304.00 |
| 06/19/2024 | 68.20 | 68.20 | 66.81 | 67.70 | 67.70 | 214,158.45 | 318,341.00 |
| 06/18/2024 | 68.45 | 68.45 | 67.25 | 67.23 | 67.23 | 413,573.65 | 612,824.00 |
| 06/14/2024 | 69.60 | 69.60 | 67.50 | 67.70 | 67.70 | 264,167.68 | 389,215.00 |
| 06/13/2024 | 68.20 | 68.25 | 67.10 | 68.20 | 68.20 | 363,575.67 | 536,664.00 |
| 06/12/2024 | 69.35 | 69.35 | 67.50 | 67.70 | 67.70 | 473,801.65 | 698,592.00 |
| 06/11/2024 | 70.00 | 70.90 | 68.50 | 68.98 | 68.98 | 591,646.80 | 856,447.00 |
| 06/10/2024 | 70.00 | 73.00 | 68.90 | 70.00 | 70.00 | 784,059.05 | 1,123,796.00 |
| 06/07/2024 | 66.65 | 70.20 | 66.65 | 69.94 | 69.94 | 643,633.14 | 937,217.00 |
| 06/06/2024 | 66.00 | 67.90 | 65.50 | 66.65 | 66.65 | 731,131.74 | 1,099,762.00 |
| 06/05/2024 | 67.00 | 67.75 | 65.50 | 65.50 | 65.50 | 158,329.01 | 237,475.00 |
| 06/04/2024 | 66.50 | 67.00 | 66.17 | 66.79 | 66.79 | 532,312.09 | 799,943.00 |
| 06/03/2024 | 67.10 | 67.15 | 66.15 | 66.40 | 66.40 | 173,493.03 | 259,894.00 |
| 05/31/2024 | 68.00 | 68.00 | 66.66 | 67.10 | 67.10 | 172,539.95 | 257,014.00 |
| 05/30/2024 | 81.90 | 81.90 | 81.15 | 81.70 | 81.70 | 197,164.40 | 242,039.00 |
| 05/29/2024 | 82.85 | 82.87 | 81.15 | 81.50 | 81.50 | 255,003.16 | 313,100.00 |
| 05/28/2024 | 82.50 | 82.50 | 81.00 | 81.45 | 81.45 | 330,358.19 | 406,274.00 |
| 05/27/2024 | 83.20 | 83.20 | 80.78 | 81.24 | 81.24 | 378,847.33 | 465,759.00 |
| 05/24/2024 | 81.90 | 81.95 | 80.65 | 81.35 | 81.35 | 499,378.82 | 614,208.00 |
| 05/23/2024 | 79.85 | 80.98 | 79.05 | 80.90 | 80.90 | 298,152.68 | 371,715.00 |
| 05/22/2024 | 80.00 | 80.00 | 78.80 | 79.85 | 79.85 | 529,042.28 | 667,173.00 |
| 05/21/2024 | 81.50 | 82.30 | 78.57 | 79.17 | 79.17 | 570,999.31 | 717,169.00 |
| 05/20/2024 | 82.95 | 82.95 | 81.10 | 81.84 | 81.84 | 366,123.78 | 448,474.00 |
| 05/17/2024 | 83.00 | 83.00 | 82.10 | 82.35 | 82.35 | 345,247.83 | 419,479.00 |
| 05/16/2024 | 83.80 | 83.80 | 82.00 | 82.39 | 82.39 | 300,528.72 | 363,290.00 |
| 05/15/2024 | 83.00 | 83.10 | 82.00 | 82.74 | 82.74 | 393,116.55 | 476,143.00 |
| 05/14/2024 | 82.50 | 83.10 | 82.05 | 82.60 | 82.60 | 219,941.77 | 266,321.00 |
| 05/13/2024 | 83.94 | 83.94 | 81.60 | 82.78 | 82.78 | 298,865.82 | 363,397.00 |
| 05/10/2024 | 82.90 | 82.90 | 81.81 | 82.69 | 82.69 | 312,119.09 | 379,970.00 |
| 05/09/2024 | 83.35 | 83.35 | 81.90 | 82.15 | 82.15 | 313,070.02 | 380,199.00 |
| 05/08/2024 | 83.89 | 83.89 | 82.15 | 82.58 | 82.58 | 274,564.47 | 332,583.00 |
| 05/07/2024 | 83.99 | 84.05 | 81.20 | 83.14 | 83.14 | 347,304.47 | 418,844.00 |
| 05/06/2024 | 83.90 | 84.49 | 82.50 | 83.30 | 83.30 | 237,718.52 | 285,332.00 |
| 05/03/2024 | 83.85 | 83.90 | 82.80 | 83.79 | 83.79 | 209,437.92 | 250,964.00 |
| 05/02/2024 | 83.40 | 83.50 | 82.80 | 82.80 | 82.80 | 307,444.17 | 369,636.00 |
| 04/30/2024 | 81.40 | 83.40 | 80.48 | 82.50 | 82.50 | 271,063.26 | 330,628.00 |
| 04/29/2024 | 82.90 | 82.90 | 79.20 | 81.41 | 81.41 | 261,851.34 | 320,407.00 |
| 04/26/2024 | 82.45 | 83.40 | 81.60 | 81.83 | 81.83 | 373,201.66 | 453,478.00 |
| 04/25/2024 | 82.95 | 82.95 | 81.15 | 82.45 | 82.45 | 348,021.26 | 423,087.00 |
| 04/24/2024 | 83.48 | 83.48 | 82.61 | 82.97 | 82.97 | 333,762.48 | 402,248.00 |
| 04/23/2024 | 83.00 | 83.50 | 82.75 | 83.50 | 83.50 | 477,542.60 | 573,799.00 |
| 04/22/2024 | 83.90 | 83.90 | 82.55 | 83.00 | 83.00 | 388,874.74 | 466,764.00 |
| 04/19/2024 | 84.00 | 84.00 | 82.01 | 83.40 | 83.40 | 249,599.40 | 299,914.00 |
| 04/18/2024 | 83.00 | 84.00 | 82.20 | 83.55 | 83.55 | 260,068.32 | 313,025.00 |
| 04/17/2024 | 83.65 | 84.50 | 82.50 | 83.00 | 83.00 | 645,297.48 | 778,155.00 |
| 04/16/2024 | 85.17 | 85.17 | 83.05 | 83.60 | 83.60 | 491,233.87 | 586,388.00 |
| 04/15/2024 | 86.00 | 86.00 | 83.70 | 84.38 | 84.38 | 408,754.51 | 483,672.00 |
| 04/12/2024 | 85.90 | 85.90 | 84.30 | 84.60 | 84.60 | 515,596.85 | 607,552.00 |
| 04/11/2024 | 85.75 | 85.80 | 84.00 | 84.98 | 84.98 | 475,337.23 | 563,014.00 |
| 04/10/2024 | 85.70 | 85.70 | 84.50 | 84.60 | 84.60 | 464,647.42 | 547,214.00 |
| 04/09/2024 | 85.99 | 87.00 | 84.00 | 85.14 | 85.14 | 543,182.57 | 638,329.00 |
| 04/08/2024 | 85.00 | 86.00 | 84.10 | 85.45 | 85.45 | 325,982.46 | 381,911.00 |
| 04/05/2024 | 86.50 | 87.50 | 84.80 | 85.00 | 85.00 | 382,615.84 | 448,714.00 |
| 04/04/2024 | 87.00 | 87.00 | 85.40 | 86.00 | 86.00 | 224,371.12 | 260,331.00 |
| 04/03/2024 | 86.50 | 87.50 | 85.01 | 86.30 | 86.30 | 196,165.88 | 228,538.00 |
| 03/27/2024 | 85.40 | 86.50 | 85.00 | 86.50 | 86.50 | 378,068.24 | 439,534.00 |
| 03/26/2024 | 84.75 | 85.49 | 84.01 | 85.45 | 85.45 | 355,204.21 | 419,878.00 |
| 03/25/2024 | 85.00 | 85.00 | 83.50 | 84.75 | 84.75 | 360,011.51 | 427,239.00 |
| 03/22/2024 | 85.80 | 85.80 | 84.35 | 84.69 | 84.69 | 279,622.43 | 330,321.00 |
| 03/21/2024 | 85.00 | 85.60 | 84.10 | 84.38 | 84.38 | 334,395.46 | 395,749.00 |
| 03/20/2024 | 83.80 | 85.00 | 83.80 | 84.99 | 84.99 | 316,849.04 | 375,693.00 |
| 03/19/2024 | 83.00 | 83.95 | 83.00 | 83.93 | 83.93 | 208,246.90 | 249,316.00 |
| 03/18/2024 | 83.90 | 83.90 | 82.80 | 83.45 | 83.45 | 353,057.95 | 424,335.00 |
| 03/15/2024 | 83.70 | 83.70 | 82.80 | 82.99 | 82.99 | 331,378.51 | 398,554.00 |
| 03/14/2024 | 83.40 | 84.00 | 82.51 | 83.76 | 83.76 | 362,252.07 | 434,317.00 |
| 03/13/2024 | 83.44 | 83.44 | 82.50 | 83.40 | 83.40 | 249,748.64 | 300,448.00 |
| 03/12/2024 | 83.84 | 83.85 | 82.51 | 83.44 | 83.44 | 290,501.37 | 348,612.00 |
| 03/11/2024 | 83.50 | 83.50 | 82.70 | 83.23 | 83.23 | 170,440.59 | 205,161.00 |
| 03/08/2024 | 83.70 | 83.70 | 82.00 | 82.99 | 82.99 | 367,109.58 | 443,352.00 |
| 03/07/2024 | 83.00 | 83.00 | 81.86 | 82.85 | 82.85 | 248,431.93 | 301,458.00 |
| 03/06/2024 | 82.54 | 82.80 | 81.40 | 82.70 | 82.70 | 386,752.30 | 470,344.00 |
| 03/05/2024 | 82.55 | 82.55 | 81.26 | 82.30 | 82.30 | 238,908.04 | 291,675.00 |
| 03/04/2024 | 81.70 | 83.40 | 81.02 | 81.34 | 81.34 | 323,340.19 | 397,566.00 |
| 03/01/2024 | 83.75 | 83.85 | 81.50 | 81.60 | 81.60 | 429,477.63 | 522,169.00 |
| 02/29/2024 | 84.60 | 84.60 | 82.80 | 82.85 | 82.85 | 370,494.85 | 445,944.00 |
| 02/28/2024 | 83.25 | 84.00 | 82.80 | 83.25 | 83.25 | 254,940.99 | 306,572.00 |
| 02/27/2024 | 84.80 | 84.80 | 82.82 | 83.20 | 83.20 | 319,169.32 | 383,213.00 |
| 02/26/2024 | 83.50 | 84.95 | 82.81 | 83.40 | 83.40 | 289,801.61 | 347,790.00 |
| 02/23/2024 | 83.30 | 84.00 | 82.60 | 83.65 | 83.65 | 561,359.04 | 673,906.00 |
| 02/22/2024 | 84.79 | 84.79 | 83.00 | 83.50 | 83.50 | 375,882.02 | 450,756.00 |
| 02/21/2024 | 84.35 | 84.35 | 83.31 | 83.45 | 83.45 | 356,373.11 | 426,215.00 |
| 02/20/2024 | 84.90 | 84.90 | 83.51 | 83.85 | 83.85 | 291,658.04 | 346,924.00 |
| 02/19/2024 | 84.59 | 85.00 | 83.50 | 84.45 | 84.45 | 379,621.63 | 451,787.00 |
| 02/16/2024 | 84.00 | 84.50 | 83.00 | 84.50 | 84.50 | 355,655.29 | 422,865.00 |
| 02/15/2024 | 83.50 | 83.90 | 83.02 | 83.73 | 83.73 | 377,789.29 | 452,475.00 |
| 02/14/2024 | 84.50 | 84.90 | 82.86 | 83.20 | 83.20 | 320,190.79 | 383,456.00 |
| 02/09/2024 | 84.99 | 84.99 | 83.50 | 84.50 | 84.50 | 295,793.55 | 352,358.00 |
| 02/08/2024 | 84.55 | 84.85 | 84.00 | 84.65 | 84.65 | 278,851.49 | 330,223.00 |
| 02/07/2024 | 85.00 | 85.00 | 83.60 | 84.10 | 84.10 | 261,523.49 | 311,272.00 |
| 02/06/2024 | 84.50 | 85.00 | 83.80 | 84.70 | 84.70 | 288,504.00 | 341,549.00 |
| 02/05/2024 | 83.80 | 84.40 | 82.00 | 84.15 | 84.15 | 233,620.92 | 278,134.00 |
| 02/02/2024 | 82.60 | 83.85 | 81.40 | 83.50 | 83.50 | 420,318.25 | 509,418.00 |
| 02/01/2024 | 82.00 | 82.00 | 81.15 | 81.50 | 81.50 | 352,012.51 | 431,863.00 |
| 01/31/2024 | 82.30 | 82.30 | 81.10 | 81.99 | 81.99 | 428,963.32 | 525,520.00 |
| 01/30/2024 | 82.40 | 82.40 | 80.80 | 81.50 | 81.50 | 504,736.37 | 623,265.00 |
| 01/29/2024 | 81.00 | 82.44 | 80.50 | 80.80 | 80.80 | 442,712.20 | 546,817.00 |
| 01/26/2024 | 82.00 | 82.00 | 81.00 | 81.90 | 81.90 | 500,335.37 | 615,118.00 |
| 01/25/2024 | 82.05 | 82.50 | 81.30 | 81.90 | 81.90 | 443,376.83 | 542,565.00 |
| 01/24/2024 | 81.65 | 82.19 | 80.95 | 82.05 | 82.05 | 533,930.19 | 655,692.00 |
| 01/23/2024 | 81.30 | 81.95 | 80.97 | 81.45 | 81.45 | 506,194.20 | 622,633.00 |
| 01/22/2024 | 82.20 | 82.30 | 80.60 | 81.25 | 81.25 | 342,065.12 | 421,086.00 |
| 01/19/2024 | 82.80 | 82.80 | 80.74 | 82.20 | 82.20 | 593,481.77 | 728,529.00 |
| 01/18/2024 | 81.00 | 83.00 | 80.80 | 81.50 | 81.50 | 426,536.08 | 521,498.00 |
| 01/17/2024 | 81.35 | 81.50 | 80.50 | 81.00 | 81.00 | 378,289.20 | 466,230.00 |
| 01/16/2024 | 81.90 | 81.90 | 79.90 | 81.15 | 81.15 | 485,834.01 | 601,925.00 |
| 01/15/2024 | 81.90 | 82.99 | 80.00 | 81.80 | 81.80 | 406,660.85 | 501,525.00 |
| 01/12/2024 | 81.88 | 81.88 | 79.00 | 81.51 | 81.51 | 584,324.65 | 728,399.00 |
| 01/11/2024 | 81.50 | 81.99 | 80.50 | 81.90 | 81.90 | 569,144.38 | 699,932.00 |
| 01/10/2024 | 82.00 | 82.99 | 81.05 | 81.60 | 81.60 | 537,188.47 | 658,717.00 |
| 01/09/2024 | 82.15 | 83.50 | 81.00 | 81.76 | 81.76 | 381,526.45 | 465,395.00 |
| 01/08/2024 | 82.48 | 82.94 | 80.99 | 82.30 | 82.30 | 320,166.50 | 391,219.00 |
| 01/05/2024 | 79.85 | 84.00 | 79.80 | 82.10 | 82.10 | 336,160.13 | 413,118.00 |
| 01/04/2024 | 78.10 | 79.85 | 76.55 | 79.85 | 79.85 | 361,473.42 | 456,277.00 |
| 01/03/2024 | 77.65 | 78.10 | 75.00 | 78.10 | 78.10 | 327,548.46 | 427,603.00 |
| 01/02/2024 | 78.00 | 79.00 | 75.20 | 77.90 | 77.90 | 305,003.95 | 398,516.00 |
| 12/29/2023 | 76.00 | 77.90 | 75.11 | 77.50 | 77.50 | 203,312.75 | 268,085.00 |
| 12/28/2023 | 75.40 | 75.80 | 74.60 | 75.50 | 75.50 | 222,776.07 | 294,765.00 |
| 12/27/2023 | 75.50 | 75.50 | 74.30 | 75.00 | 75.00 | 269,096.05 | 358,056.00 |
| 12/26/2023 | 75.90 | 75.90 | 74.10 | 75.29 | 75.29 | 291,045.03 | 386,439.00 |
| 12/22/2023 | 75.01 | 76.38 | 75.00 | 75.50 | 75.50 | 296,584.35 | 393,406.00 |
| 12/21/2023 | 75.20 | 76.20 | 75.10 | 75.34 | 75.34 | 322,435.41 | 427,060.00 |
| 12/20/2023 | 77.00 | 77.00 | 75.10 | 75.74 | 75.74 | 273,717.17 | 361,546.00 |
| 12/19/2023 | 76.65 | 76.75 | 75.50 | 75.70 | 75.70 | 317,528.09 | 418,435.00 |
| 12/18/2023 | 76.00 | 76.40 | 75.00 | 76.31 | 76.31 | 428,122.25 | 566,169.00 |
| 12/15/2023 | 76.96 | 76.96 | 74.30 | 75.40 | 75.40 | 266,129.16 | 353,210.00 |
| 12/14/2023 | 76.00 | 77.60 | 74.90 | 75.35 | 75.35 | 336,261.91 | 446,705.00 |
| 12/13/2023 | 77.70 | 77.70 | 75.00 | 75.43 | 75.43 | 235,096.50 | 311,734.00 |
| 12/12/2023 | 77.60 | 77.75 | 74.50 | 75.45 | 75.45 | 218,149.49 | 289,705.00 |
| 12/11/2023 | 77.65 | 77.65 | 74.00 | 75.00 | 75.00 | 187,480.51 | 249,136.00 |
| 12/07/2023 | 76.95 | 76.95 | 74.61 | 74.95 | 74.95 | 312,256.90 | 415,089.00 |
| 12/06/2023 | 77.40 | 77.95 | 75.16 | 75.50 | 75.50 | 282,580.52 | 373,716.00 |
| 12/05/2023 | 78.00 | 79.65 | 75.20 | 75.20 | 75.20 | 130,690.01 | 171,168.00 |
| 12/04/2023 | 78.00 | 81.00 | 76.00 | 77.00 | 77.00 | 151,498.10 | 196,644.00 |
| 12/01/2023 | 76.40 | 80.50 | 76.40 | 78.00 | 78.00 | 142,042.04 | 179,959.00 |
| 11/30/2023 | 79.99 | 79.99 | 77.00 | 78.00 | 78.00 | 89,840.43 | 115,384.00 |
| 11/29/2023 | 83.20 | 84.90 | 77.50 | 77.95 | 77.95 | 121,963.39 | 156,017.00 |
| 11/28/2023 | 89.10 | 91.45 | 89.10 | 90.50 | 90.50 | 159,820.27 | 176,682.00 |
| 11/27/2023 | 89.89 | 89.89 | 86.00 | 89.88 | 89.88 | 186,658.60 | 208,853.00 |
| 11/24/2023 | 89.64 | 90.00 | 87.02 | 89.89 | 89.89 | 222,578.00 | 250,127.00 |
| 11/23/2023 | 87.50 | 88.80 | 86.10 | 88.59 | 88.59 | 123,119.87 | 140,416.00 |
| 11/22/2023 | 87.96 | 87.96 | 85.25 | 87.20 | 87.20 | 148,237.58 | 171,939.00 |
| 11/21/2023 | 88.95 | 89.85 | 85.50 | 87.00 | 87.00 | 244,378.83 | 280,982.00 |
| 11/17/2023 | 86.98 | 89.00 | 85.00 | 88.45 | 88.45 | 202,801.94 | 235,027.00 |
| 11/16/2023 | 85.00 | 85.50 | 84.00 | 85.00 | 85.00 | 162,102.50 | 191,322.00 |
| 11/15/2023 | 85.25 | 85.75 | 84.00 | 85.00 | 85.00 | 236,133.07 | 278,094.00 |
| 11/14/2023 | 86.00 | 87.80 | 84.70 | 85.19 | 85.19 | 248,278.69 | 290,950.00 |
| 11/13/2023 | 87.00 | 87.00 | 85.00 | 85.90 | 85.90 | 258,797.62 | 303,269.00 |
| 11/10/2023 | 87.35 | 87.95 | 85.10 | 85.99 | 85.99 | 249,347.69 | 288,156.00 |
| 11/09/2023 | 88.00 | 89.80 | 86.80 | 87.10 | 87.10 | 265,749.32 | 303,928.00 |
| 11/08/2023 | 88.60 | 90.00 | 87.50 | 88.00 | 88.00 | 177,719.80 | 201,839.00 |
| 11/07/2023 | 87.00 | 88.95 | 86.90 | 88.60 | 88.60 | 203,350.22 | 230,407.00 |
| 11/03/2023 | 88.00 | 91.49 | 87.00 | 88.94 | 88.94 | 186,961.17 | 212,402.00 |
| 11/02/2023 | 88.10 | 88.45 | 87.70 | 87.90 | 87.90 | 163,535.88 | 185,783.00 |
| 11/01/2023 | 89.15 | 91.95 | 88.00 | 89.00 | 89.00 | 108,181.79 | 121,574.00 |
| 10/31/2023 | 89.00 | 91.00 | 88.20 | 90.25 | 90.25 | 110,511.07 | 123,311.00 |
| 10/30/2023 | 89.80 | 91.39 | 88.00 | 90.48 | 90.48 | 207,423.23 | 230,539.00 |
| 10/27/2023 | 89.80 | 89.80 | 88.20 | 89.80 | 89.80 | 122,309.11 | 136,769.00 |
| 10/26/2023 | 90.00 | 90.00 | 87.50 | 88.85 | 88.85 | 182,953.64 | 206,632.00 |
| 10/25/2023 | 89.00 | 89.80 | 86.66 | 87.75 | 87.75 | 212,658.88 | 242,899.00 |
| 10/24/2023 | 89.50 | 91.35 | 85.60 | 89.00 | 89.00 | 391,289.01 | 439,955.00 |
| 10/23/2023 | 92.89 | 92.89 | 90.00 | 92.11 | 92.11 | 84,111.21 | 91,697.00 |
| 10/20/2023 | 92.35 | 94.90 | 90.50 | 94.10 | 94.10 | 168,619.15 | 181,631.00 |
| 10/19/2023 | 92.49 | 92.50 | 89.20 | 92.20 | 92.20 | 242,713.73 | 265,451.00 |
| 10/18/2023 | 90.60 | 92.40 | 90.10 | 92.30 | 92.30 | 162,634.62 | 177,361.00 |
| 10/17/2023 | 91.00 | 94.00 | 90.00 | 91.50 | 91.50 | 142,955.22 | 155,284.00 |
| 10/12/2023 | 91.75 | 93.00 | 90.50 | 92.60 | 92.60 | 103,562.25 | 112,393.00 |
| 10/11/2023 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | 78,252.41 | 85,230.00 |
| 10/10/2023 | 91.24 | 92.00 | 89.00 | 91.50 | 91.50 | 99,446.10 | 109,297.00 |
| 10/09/2023 | 87.50 | 91.49 | 87.50 | 91.00 | 91.00 | 96,680.59 | 107,898.00 |
| 10/06/2023 | 88.00 | 89.50 | 87.40 | 89.50 | 89.50 | 164,973.78 | 187,038.00 |
| 10/05/2023 | 87.80 | 88.01 | 86.00 | 87.49 | 87.49 | 144,857.07 | 166,064.00 |
| 10/04/2023 | 89.50 | 89.50 | 86.00 | 87.05 | 87.05 | 163,042.24 | 187,111.00 |
| 10/03/2023 | 88.25 | 88.50 | 87.00 | 87.80 | 87.80 | 129,003.30 | 146,354.00 |
| 10/02/2023 | 90.02 | 90.10 | 88.00 | 88.25 | 88.25 | 170,177.81 | 192,106.00 |
| 09/29/2023 | 89.89 | 89.89 | 89.05 | 89.65 | 89.65 | 114,039.98 | 127,531.00 |
| 09/28/2023 | 91.50 | 91.50 | 89.01 | 89.50 | 89.50 | 120,253.25 | 134,370.00 |
| 09/27/2023 | 89.80 | 89.80 | 88.80 | 89.30 | 89.30 | 184,813.09 | 207,458.00 |
| 09/26/2023 | 90.19 | 90.19 | 88.90 | 89.00 | 89.00 | 230,674.53 | 258,672.00 |
| 09/25/2023 | 90.75 | 90.75 | 88.60 | 89.50 | 89.50 | 261,156.94 | 293,016.00 |
| 09/22/2023 | 89.33 | 90.00 | 88.65 | 89.20 | 89.20 | 258,750.78 | 290,079.00 |
| 09/21/2023 | 89.00 | 89.90 | 88.50 | 89.20 | 89.20 | 198,902.66 | 223,077.00 |
| 09/20/2023 | 89.97 | 91.50 | 89.10 | 89.10 | 89.10 | 200,931.37 | 224,424.00 |
| 09/19/2023 | 89.94 | 89.94 | 89.00 | 89.50 | 89.50 | 158,788.11 | 177,943.00 |
| 09/18/2023 | 89.95 | 89.95 | 88.61 | 89.50 | 89.50 | 216,535.95 | 242,969.00 |
| 09/15/2023 | 89.87 | 91.99 | 89.00 | 89.34 | 89.34 | 151,109.92 | 168,999.00 |
| 09/14/2023 | 89.89 | 89.89 | 88.40 | 89.00 | 89.00 | 191,854.38 | 216,306.00 |
| 09/13/2023 | 88.55 | 89.00 | 88.40 | 88.75 | 88.75 | 159,239.54 | 179,396.00 |
| 09/12/2023 | 89.75 | 89.75 | 86.25 | 88.50 | 88.50 | 194,882.08 | 219,040.00 |
| 09/11/2023 | 90.40 | 90.84 | 87.40 | 89.75 | 89.75 | 175,184.61 | 196,885.00 |
| 09/08/2023 | 90.30 | 90.30 | 88.75 | 89.96 | 89.96 | 232,746.05 | 260,473.00 |
| 09/07/2023 | 90.40 | 91.50 | 89.00 | 89.95 | 89.95 | 286,445.26 | 318,542.00 |
| 09/06/2023 | 91.99 | 91.99 | 90.35 | 90.40 | 90.40 | 161,850.08 | 177,903.00 |
| 09/05/2023 | 91.85 | 91.85 | 89.90 | 91.00 | 91.00 | 159,925.09 | 177,190.00 |
| 09/04/2023 | 90.50 | 91.80 | 89.65 | 91.65 | 91.65 | 162,703.56 | 180,496.00 |
| 09/01/2023 | 91.95 | 91.95 | 89.45 | 89.64 | 89.64 | 240,044.49 | 267,128.00 |
| 08/31/2023 | 91.69 | 91.75 | 89.70 | 90.65 | 90.65 | 196,044.27 | 217,333.00 |
| 08/30/2023 | 92.00 | 92.00 | 89.70 | 91.69 | 91.69 | 224,450.48 | 248,539.00 |
| 08/29/2023 | 89.22 | 91.00 | 89.22 | 90.99 | 90.99 | 182,083.15 | 201,498.00 |
| 08/28/2023 | 89.98 | 90.00 | 89.00 | 89.30 | 89.30 | 311,482.69 | 348,192.00 |
| 08/25/2023 | 89.00 | 90.90 | 88.51 | 89.20 | 89.20 | 161,034.03 | 179,531.00 |
| 08/24/2023 | 89.99 | 89.99 | 88.50 | 89.00 | 89.00 | 126,263.64 | 141,048.00 |
| 08/23/2023 | 88.10 | 90.00 | 88.10 | 90.00 | 90.00 | 147,558.30 | 165,045.00 |
| 08/22/2023 | 89.20 | 90.00 | 88.00 | 89.00 | 89.00 | 184,956.87 | 207,663.00 |
| 08/18/2023 | 89.00 | 89.98 | 88.00 | 89.20 | 89.20 | 97,646.65 | 109,694.00 |
| 08/17/2023 | 88.30 | 90.89 | 88.30 | 89.00 | 89.00 | 250,558.02 | 281,955.00 |
| 08/16/2023 | 89.00 | 89.05 | 85.50 | 88.20 | 88.20 | 126,834.28 | 145,300.00 |
| 08/15/2023 | 89.90 | 89.90 | 86.11 | 88.00 | 88.00 | 137,544.42 | 158,186.00 |
| 08/14/2023 | 90.00 | 90.00 | 86.01 | 89.00 | 89.00 | 147,253.41 | 169,114.00 |
| 08/11/2023 | 89.99 | 89.99 | 87.00 | 89.00 | 89.00 | 115,023.31 | 129,840.00 |
| 08/10/2023 | 90.00 | 90.50 | 88.00 | 88.70 | 88.70 | 78,345.37 | 88,151.00 |
| 08/09/2023 | 89.95 | 91.50 | 87.00 | 88.68 | 88.68 | 222,648.84 | 249,877.00 |
| 08/08/2023 | 89.78 | 89.95 | 88.30 | 89.90 | 89.90 | 169,568.55 | 189,586.00 |
| 08/07/2023 | 90.50 | 91.00 | 87.00 | 89.79 | 89.79 | 238,929.12 | 272,536.00 |
| 08/04/2023 | 89.01 | 90.00 | 88.01 | 89.95 | 89.95 | 180,785.95 | 202,045.00 |
| 08/03/2023 | 86.50 | 89.80 | 86.30 | 89.00 | 89.00 | 160,438.24 | 183,365.00 |
| 08/02/2023 | 87.30 | 89.80 | 85.00 | 86.04 | 86.04 | 388,554.29 | 448,268.00 |
| 08/01/2023 | 84.50 | 89.93 | 83.00 | 87.30 | 87.30 | 160,333.42 | 188,488.00 |
| 07/31/2023 | 82.00 | 84.50 | 80.00 | 84.50 | 84.50 | 163,342.64 | 198,358.00 |
| 07/28/2023 | 79.70 | 81.83 | 79.18 | 81.83 | 81.83 | 163,474.63 | 202,445.00 |
| 07/27/2023 | 76.52 | 79.30 | 76.52 | 79.18 | 79.18 | 110,604.79 | 141,499.00 |
| 07/26/2023 | 78.50 | 78.90 | 76.40 | 76.52 | 76.52 | 191,485.49 | 249,384.00 |
| 07/25/2023 | 76.70 | 81.00 | 76.50 | 77.00 | 77.00 | 313,657.39 | 406,974.00 |
| 07/24/2023 | 78.00 | 82.00 | 76.56 | 76.65 | 76.65 | 323,372.14 | 420,729.00 |
| 07/21/2023 | 77.00 | 77.75 | 76.40 | 76.75 | 76.75 | 381,612.71 | 497,909.00 |
| 07/20/2023 | 76.75 | 76.75 | 76.20 | 76.50 | 76.50 | 246,955.00 | 322,942.00 |
| 07/19/2023 | 77.70 | 77.90 | 76.30 | 76.90 | 76.90 | 225,018.25 | 293,088.00 |
| 07/18/2023 | 77.00 | 78.00 | 76.20 | 76.30 | 76.30 | 203,280.57 | 265,302.00 |
| 07/17/2023 | 77.40 | 77.40 | 76.80 | 77.00 | 77.00 | 303,231.74 | 393,551.00 |
| 07/14/2023 | 77.50 | 77.50 | 76.50 | 76.75 | 76.75 | 223,399.96 | 290,971.00 |
| 07/13/2023 | 77.50 | 77.50 | 76.20 | 76.40 | 76.40 | 275,494.08 | 4,616.00 |
| 07/12/2023 | 78.00 | 78.00 | 76.25 | 76.40 | 76.40 | 248,713.27 | 325,467.00 |
| 07/11/2023 | 77.80 | 79.00 | 76.51 | 76.89 | 76.89 | 332,359.63 | 431,507.00 |
| 07/10/2023 | 77.50 | 79.40 | 77.40 | 77.75 | 77.75 | 197,851.39 | 210,922.00 |
| 07/07/2023 | 77.70 | 77.70 | 77.40 | 77.60 | 77.60 | 361,864.93 | 466,549.00 |
| 07/06/2023 | 77.90 | 77.90 | 77.30 | 77.57 | 77.57 | 183,074.45 | 236,134.00 |
| 07/05/2023 | 78.80 | 78.80 | 77.58 | 77.60 | 77.60 | 195,290.59 | 251,147.00 |
| 07/04/2023 | 77.75 | 78.40 | 77.50 | 77.60 | 77.60 | 203,110.05 | 260,775.00 |
| 07/03/2023 | 78.00 | 78.00 | 77.30 | 77.60 | 77.60 | 252,346.24 | 325,392.00 |
| 06/30/2023 | 79.35 | 79.35 | 77.50 | 77.50 | 77.50 | 188,748.48 | 242,325.00 |
| 06/29/2023 | 79.00 | 79.94 | 78.01 | 79.39 | 79.39 | 237,284.01 | 300,781.00 |
| 06/28/2023 | 80.25 | 80.25 | 78.10 | 78.99 | 78.99 | 181,905.65 | 230,068.00 |
| 06/27/2023 | 80.00 | 80.00 | 78.01 | 78.70 | 78.70 | 138,356.28 | 175,638.00 |
| 06/26/2023 | 78.98 | 78.98 | 77.00 | 78.80 | 78.80 | 158,607.56 | 202,820.00 |
| 06/23/2023 | 77.90 | 78.20 | 76.80 | 77.90 | 77.90 | 261,292.02 | 337,421.00 |
| 06/22/2023 | 77.90 | 77.90 | 76.71 | 77.70 | 77.70 | 188,732.62 | 243,732.00 |
| 06/21/2023 | 77.15 | 77.70 | 75.30 | 76.70 | 76.70 | 155,875.75 | 203,621.00 |
| 06/16/2023 | 77.00 | 77.00 | 75.50 | 76.00 | 76.00 | 263,749.84 | 348,194.00 |
| 06/15/2023 | 76.50 | 76.50 | 75.30 | 75.75 | 75.75 | 168,020.79 | 221,258.00 |
| 06/14/2023 | 76.00 | 76.00 | 75.20 | 75.53 | 75.53 | 178,267.43 | 236,036.00 |
| 06/13/2023 | 75.49 | 76.80 | 74.80 | 75.40 | 75.40 | 135,445.09 | 179,311.00 |
| 06/12/2023 | 75.30 | 75.40 | 75.00 | 75.25 | 75.25 | 150,691.03 | 200,407.00 |
| 06/09/2023 | 75.45 | 75.50 | 74.50 | 74.80 | 74.80 | 304,921.73 | 408,069.00 |
| 06/08/2023 | 76.00 | 76.30 | 74.10 | 74.70 | 74.70 | 430,536.49 | 576,498.00 |
| 06/07/2023 | 75.00 | 75.48 | 74.95 | 75.48 | 75.48 | 257,421.11 | 342,857.00 |
| 06/06/2023 | 76.00 | 76.00 | 74.60 | 74.95 | 74.95 | 139,241.39 | 185,164.00 |
| 06/05/2023 | 76.00 | 76.00 | 74.85 | 75.20 | 75.20 | 107,679.74 | 143,050.00 |
| 06/02/2023 | 77.00 | 77.00 | 75.30 | 75.90 | 75.90 | 133,003.86 | 175,406.00 |
| 06/01/2023 | 75.80 | 75.90 | 75.00 | 75.00 | 75.00 | 62,716.80 | 82,931.00 |
| 05/31/2023 | 75.95 | 75.95 | 75.30 | 75.90 | 75.90 | 174,385.00 | 230,673.00 |
| 05/30/2023 | 81.99 | 81.99 | 74.31 | 75.25 | 75.25 | 122,742.00 | 162,412.00 |
| 05/29/2023 | 85.95 | 85.95 | 83.00 | 83.70 | 83.70 | 150,053.34 | 179,392.00 |
| 05/24/2023 | 84.50 | 85.40 | 82.50 | 83.65 | 83.65 | 173,864.07 | 207,011.00 |
| 05/23/2023 | 84.50 | 84.50 | 83.10 | 83.75 | 83.75 | 206,171.91 | 245,919.00 |
| 05/22/2023 | 83.50 | 85.75 | 83.45 | 83.80 | 83.80 | 109,194.64 | 130,005.00 |
| 05/19/2023 | 83.50 | 84.40 | 83.21 | 84.00 | 84.00 | 155,324.39 | 185,030.00 |
| 05/18/2023 | 82.80 | 83.90 | 82.30 | 82.50 | 82.50 | 182,572.53 | 219,885.00 |
| 05/17/2023 | 83.60 | 83.90 | 82.50 | 82.80 | 82.80 | 206,837.09 | 249,728.00 |
| 05/16/2023 | 83.50 | 83.65 | 81.00 | 82.80 | 82.80 | 222,403.37 | 268,173.00 |
| 05/15/2023 | 83.10 | 83.10 | 79.50 | 82.90 | 82.90 | 235,699.57 | 284,945.00 |
| 05/12/2023 | 83.80 | 83.80 | 82.50 | 82.95 | 82.95 | 179,730.41 | 216,401.00 |
| 05/11/2023 | 84.25 | 84.30 | 82.50 | 83.15 | 83.15 | 211,527.29 | 254,474.00 |
| 05/10/2023 | 84.99 | 84.99 | 82.20 | 83.45 | 83.45 | 135,856.40 | 162,534.00 |
| 05/09/2023 | 85.89 | 85.90 | 83.00 | 84.90 | 84.90 | 125,461.12 | 149,539.00 |
| 05/08/2023 | 86.68 | 86.68 | 84.00 | 85.80 | 85.80 | 125,775.44 | 147,608.00 |
| 05/05/2023 | 81.00 | 85.85 | 81.00 | 85.65 | 85.65 | 164,958.55 | 196,380.00 |
| 05/04/2023 | 80.00 | 84.00 | 79.20 | 81.25 | 81.25 | 207,842.46 | 257,481.00 |
| 05/03/2023 | 82.00 | 82.00 | 78.90 | 79.80 | 79.80 | 226,338.71 | 283,136.00 |
| 05/02/2023 | 80.00 | 82.00 | 79.00 | 79.99 | 79.99 | 157,709.06 | 196,581.00 |
| 04/28/2023 | 79.50 | 81.45 | 78.55 | 80.15 | 80.15 | 171,301.62 | 215,512.00 |
| 04/27/2023 | 79.60 | 79.95 | 77.25 | 79.10 | 79.10 | 122,252.05 | 155,485.00 |