Cotizacion histórica de MRCLD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 10/09/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 10/08/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 10/07/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 10/06/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 10/03/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 10/02/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 10/01/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/30/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/29/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/26/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/25/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/24/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/23/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/22/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/19/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/18/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/17/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/16/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/15/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/12/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/11/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/10/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/09/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/08/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/05/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/04/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/03/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/02/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 09/01/2025 | 27.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 08/29/2025 | 33.01 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 08/28/2025 | 33.01 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 08/27/2025 | 33.01 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 08/26/2025 | 33.01 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 |
| 08/25/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/22/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/21/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/20/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/19/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/18/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/14/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/13/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/12/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/11/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/08/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/07/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/06/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/05/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/04/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 08/01/2025 | 33.01 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 07/31/2025 | 32.41 | 0.00 | 0.00 | 33.01 | 33.01 | 0.00 | 0.00 |
| 07/30/2025 | 33.00 | 0.00 | 0.00 | 32.41 | 32.41 | 0.00 | 0.00 |
| 07/29/2025 | 40.75 | 0.00 | 0.00 | 33.00 | 33.00 | 0.00 | 0.00 |
| 07/28/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/25/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/24/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/23/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/22/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/21/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/18/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/17/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/16/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/15/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/14/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/11/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/10/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/08/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/07/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/04/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/03/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/02/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 07/01/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 06/30/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 0.00 | 0.00 |
| 06/27/2025 | 40.00 | 40.00 | 40.00 | 40.75 | 40.75 | 880.00 | 2,200.00 |
| 06/26/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/25/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/24/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/23/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/19/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/18/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/17/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/13/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/12/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/11/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/10/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/09/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/06/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/05/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 |
| 06/04/2025 | 26.55 | 26.55 | 26.50 | 26.00 | 26.00 | 199.01 | 750.00 |
| 06/03/2025 | 27.00 | 27.00 | 27.00 | 26.50 | 26.50 | 44.55 | 165.00 |
| 06/02/2025 | 31.40 | 31.40 | 28.10 | 27.00 | 27.00 | 0.00 | 0.00 |
| 05/30/2025 | 31.40 | 31.40 | 28.10 | 27.00 | 27.00 | 0.00 | 0.00 |
| 05/29/2025 | 31.40 | 31.40 | 28.10 | 27.00 | 27.00 | 0.00 | 0.00 |
| 05/28/2025 | 31.40 | 31.40 | 28.10 | 27.00 | 27.00 | 209.10 | 700.00 |
| 05/27/2025 | 87.00 | 0.00 | 0.00 | 87.00 | 87.00 | 0.00 | 0.00 |
| 05/26/2025 | 87.00 | 0.00 | 0.00 | 87.00 | 87.00 | 0.00 | 0.00 |
| 05/23/2025 | 87.00 | 0.00 | 0.00 | 87.00 | 87.00 | 0.00 | 0.00 |
| 05/22/2025 | 87.00 | 0.00 | 0.00 | 87.00 | 87.00 | 0.00 | 0.00 |
| 05/21/2025 | 87.00 | 0.00 | 0.00 | 87.00 | 87.00 | 0.00 | 0.00 |
| 05/20/2025 | 87.00 | 0.00 | 0.00 | 87.00 | 87.00 | 0.00 | 0.00 |
| 05/19/2025 | 87.00 | 0.00 | 0.00 | 87.00 | 87.00 | 0.00 | 0.00 |
| 05/16/2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 172.32 | 197.00 |
| 05/15/2025 | 95.00 | 0.00 | 0.00 | 95.00 | 95.00 | 0.00 | 0.00 |
| 05/14/2025 | 96.00 | 0.00 | 0.00 | 95.00 | 95.00 | 0.00 | 0.00 |
| 05/13/2025 | 96.00 | 0.00 | 0.00 | 96.00 | 96.00 | 0.00 | 0.00 |
| 05/12/2025 | 99.97 | 99.97 | 95.40 | 96.00 | 96.00 | 0.00 | 0.00 |
| 05/07/2025 | 99.97 | 99.97 | 95.40 | 96.00 | 96.00 | 0.00 | 0.00 |
| 05/06/2025 | 99.97 | 99.97 | 95.40 | 96.00 | 96.00 | 0.00 | 0.00 |
| 05/05/2025 | 99.97 | 99.97 | 95.40 | 96.00 | 96.00 | 0.00 | 0.00 |
| 04/30/2025 | 99.97 | 99.97 | 95.40 | 96.00 | 96.00 | 15,388.49 | 15,775.00 |
| 04/29/2025 | 99.50 | 100.00 | 98.00 | 99.99 | 99.99 | 32,849.33 | 33,015.00 |
| 04/28/2025 | 101.80 | 101.80 | 100.00 | 99.50 | 99.50 | 597.59 | 594.00 |
| 04/25/2025 | 95.80 | 99.91 | 95.80 | 98.00 | 98.00 | 1,705.33 | 1,750.00 |
| 04/24/2025 | 99.00 | 99.90 | 99.00 | 99.56 | 99.56 | 3,338.39 | 3,362.00 |
| 04/23/2025 | 99.99 | 100.00 | 95.00 | 99.90 | 99.90 | 6,708.59 | 6,800.00 |
| 04/22/2025 | 96.00 | 96.00 | 95.10 | 95.00 | 95.00 | 6,025.50 | 3,720.00 |
| 04/21/2025 | 96.00 | 96.00 | 95.00 | 95.15 | 95.15 | 8,624.58 | 9,053.00 |
| 04/16/2025 | 98.10 | 98.10 | 90.00 | 95.00 | 95.00 | 1,992.98 | 2,086.00 |
| 04/15/2025 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 235.84 | 236.00 |
| 04/14/2025 | 98.00 | 101.80 | 98.00 | 100.00 | 100.00 | 717.12 | 724.00 |
| 04/11/2025 | 100.10 | 101.00 | 99.05 | 99.00 | 99.00 | 0.00 | 0.00 |
| 04/10/2025 | 100.10 | 101.00 | 99.05 | 99.00 | 99.00 | 780.45 | 779.00 |
| 04/09/2025 | 100.00 | 100.10 | 100.00 | 100.10 | 100.10 | 5,328.28 | 5,328.00 |
| 04/08/2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 0.00 | 0.00 |
| 04/07/2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1,786.08 | 1,799.00 |
| 04/04/2025 | 99.00 | 100.00 | 99.00 | 100.50 | 100.50 | 4,672.98 | 4,704.00 |
| 04/03/2025 | 100.00 | 100.00 | 99.99 | 99.99 | 99.99 | 1,955.00 | 1,955.00 |
| 04/01/2025 | 100.00 | 101.10 | 99.50 | 100.50 | 100.50 | 646.81 | 645.00 |
| 03/31/2025 | 101.00 | 101.00 | 101.00 | 100.00 | 100.00 | 999.90 | 990.00 |
| 03/28/2025 | 99.60 | 101.00 | 97.80 | 100.00 | 100.00 | 21,179.90 | 21,403.00 |
| 03/27/2025 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | 1,698.27 | 1,688.00 |
| 03/26/2025 | 99.50 | 100.90 | 99.50 | 99.50 | 99.50 | 118.69 | 119.00 |
| 03/25/2025 | 99.50 | 99.50 | 99.50 | 99.60 | 99.60 | 15.92 | 16.00 |
| 03/21/2025 | 101.00 | 101.00 | 101.00 | 99.50 | 99.50 | 309.06 | 306.00 |
| 03/20/2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000.00 | 1,000.00 |
| 03/19/2025 | 99.50 | 101.00 | 99.50 | 101.75 | 101.75 | 1,556.82 | 1,551.00 |
| 03/18/2025 | 100.00 | 101.75 | 100.00 | 101.75 | 101.75 | 2,365.68 | 2,339.00 |
| 03/17/2025 | 99.50 | 99.80 | 99.50 | 100.00 | 100.00 | 768.89 | 772.00 |
| 03/14/2025 | 99.90 | 0.00 | 0.00 | 100.50 | 100.50 | 0.00 | 0.00 |
| 03/13/2025 | 99.60 | 99.75 | 99.60 | 99.90 | 99.90 | 847.67 | 851.00 |
| 03/12/2025 | 99.50 | 100.60 | 99.50 | 100.60 | 100.60 | 1,584.53 | 1,585.00 |
| 03/11/2025 | 101.50 | 0.00 | 0.00 | 101.15 | 101.15 | 0.00 | 0.00 |
| 03/10/2025 | 100.65 | 100.65 | 100.50 | 101.50 | 101.50 | 1,591.13 | 1,581.00 |
| 03/07/2025 | 100.85 | 0.00 | 0.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 03/06/2025 | 98.01 | 98.51 | 98.01 | 100.85 | 100.85 | 0.00 | 0.00 |
| 03/05/2025 | 98.01 | 98.51 | 98.01 | 100.85 | 100.85 | 1,671.25 | 1,697.00 |
| 02/28/2025 | 100.95 | 100.95 | 97.50 | 100.95 | 100.95 | 10,992.83 | 11,094.00 |
| 02/27/2025 | 98.26 | 100.50 | 98.26 | 100.50 | 100.50 | 0.00 | 0.00 |
| 02/26/2025 | 98.26 | 100.50 | 98.26 | 100.50 | 100.50 | 2,496.30 | 2,500.00 |
| 02/25/2025 | 98.26 | 100.95 | 98.26 | 100.00 | 100.00 | 196.18 | 197.00 |
| 02/24/2025 | 99.00 | 100.50 | 99.00 | 99.25 | 99.25 | 1,907.10 | 1,920.00 |
| 02/21/2025 | 98.71 | 100.00 | 98.00 | 100.00 | 100.00 | 4,586.36 | 4,605.00 |
| 02/20/2025 | 99.10 | 100.90 | 99.01 | 99.00 | 99.00 | 4,307.89 | 4,337.00 |
| 02/19/2025 | 99.01 | 99.25 | 99.00 | 99.10 | 99.10 | 10,072.16 | 10,165.00 |
| 02/18/2025 | 100.00 | 100.00 | 99.25 | 99.25 | 99.25 | 8,873.13 | 8,935.00 |
| 02/17/2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 726.35 | 730.00 |
| 02/14/2025 | 98.03 | 0.00 | 0.00 | 100.00 | 100.00 | 0.00 | 0.00 |
| 02/13/2025 | 101.00 | 101.00 | 101.00 | 98.03 | 98.03 | 1.01 | 1.00 |
| 02/12/2025 | 100.00 | 0.00 | 0.00 | 101.00 | 101.00 | 0.00 | 0.00 |
| 02/11/2025 | 99.01 | 101.25 | 99.01 | 100.00 | 100.00 | 2,232.91 | 2,237.00 |
| 02/10/2025 | 101.00 | 0.00 | 0.00 | 99.00 | 99.00 | 0.00 | 0.00 |
| 02/07/2025 | 101.00 | 101.00 | 100.90 | 101.00 | 101.00 | 4,488.45 | 4,446.00 |
| 02/06/2025 | 99.90 | 100.00 | 99.90 | 97.50 | 97.50 | 2,844.49 | 2,845.00 |
| 02/05/2025 | 99.81 | 101.75 | 99.81 | 99.90 | 99.90 | 2,610.43 | 2,604.00 |
| 02/04/2025 | 98.06 | 100.00 | 98.06 | 101.95 | 101.95 | 2,226.11 | 2,259.00 |
| 02/03/2025 | 100.00 | 100.00 | 100.00 | 102.00 | 102.00 | 2,527.00 | 2,527.00 |
| 01/31/2025 | 100.00 | 101.00 | 100.00 | 100.20 | 100.20 | 2,355.87 | 2,355.00 |
| 01/30/2025 | 99.01 | 101.25 | 99.00 | 101.25 | 101.25 | 10,773.71 | 10,655.00 |
| 01/29/2025 | 100.10 | 100.95 | 100.10 | 101.00 | 101.00 | 447.53 | 445.00 |
| 01/28/2025 | 101.95 | 101.95 | 101.75 | 101.20 | 101.20 | 452.90 | 445.00 |
| 01/27/2025 | 101.80 | 101.80 | 101.80 | 100.05 | 100.05 | 699.37 | 687.00 |
| 01/24/2025 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 0.00 | 0.00 |
| 01/23/2025 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 951.50 | 895.00 |
| 01/22/2025 | 105.00 | 105.00 | 105.00 | 107.00 | 107.00 | 237.30 | 226.00 |
| 01/21/2025 | 105.35 | 105.35 | 105.35 | 104.00 | 104.00 | 2,107.00 | 2,000.00 |
| 01/20/2025 | 105.00 | 0.00 | 0.00 | 104.00 | 104.00 | 0.00 | 0.00 |
| 01/17/2025 | 104.00 | 104.00 | 104.00 | 105.00 | 105.00 | 35.36 | 34.00 |
| 01/16/2025 | 106.10 | 106.10 | 106.10 | 105.65 | 105.65 | 2,100.78 | 1,980.00 |
| 01/15/2025 | 105.95 | 105.95 | 104.10 | 104.75 | 104.75 | 0.00 | 0.00 |
| 01/14/2025 | 105.95 | 105.95 | 104.10 | 104.75 | 104.75 | 520.31 | 497.00 |
| 01/13/2025 | 104.95 | 104.95 | 104.40 | 104.10 | 104.10 | 2,047.76 | 1,960.00 |
| 01/10/2025 | 103.50 | 104.00 | 103.50 | 104.50 | 104.50 | 754.50 | 728.00 |
| 01/09/2025 | 103.50 | 103.50 | 103.50 | 105.00 | 105.00 | 103.50 | 100.00 |
| 01/08/2025 | 105.20 | 105.20 | 103.50 | 105.10 | 105.10 | 0.00 | 0.00 |
| 01/07/2025 | 105.20 | 105.20 | 103.50 | 105.10 | 105.10 | 2,576.05 | 2,451.00 |
| 01/06/2025 | 104.40 | 105.00 | 104.40 | 105.00 | 105.00 | 6,223.80 | 5,943.00 |
| 01/03/2025 | 101.30 | 104.40 | 101.30 | 103.00 | 103.00 | 2,474.74 | 2,377.00 |
| 01/02/2025 | 104.80 | 104.80 | 100.50 | 101.30 | 101.30 | 11,789.08 | 11,524.00 |
| 12/30/2024 | 100.70 | 102.95 | 99.06 | 99.06 | 99.06 | 12,847.92 | 12,837.00 |
| 12/27/2024 | 104.00 | 0.00 | 0.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 12/26/2024 | 103.00 | 0.00 | 0.00 | 104.00 | 104.00 | 0.00 | 0.00 |
| 12/24/2024 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 12/23/2024 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 4,108.53 | 3,993.00 |
| 12/20/2024 | 103.70 | 104.00 | 103.70 | 104.00 | 104.00 | 1,953.64 | 1,882.00 |
| 12/19/2024 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | 3,504.08 | 3,429.00 |
| 12/18/2024 | 103.50 | 104.00 | 102.75 | 103.30 | 103.30 | 3,835.67 | 3,713.00 |
| 12/17/2024 | 103.75 | 0.00 | 0.00 | 102.50 | 102.50 | 0.00 | 0.00 |
| 12/16/2024 | 103.75 | 103.75 | 102.20 | 103.75 | 103.75 | 455.99 | 441.00 |
| 12/13/2024 | 103.80 | 103.80 | 102.00 | 102.10 | 102.10 | 1,983.42 | 1,941.00 |
| 12/12/2024 | 101.40 | 102.90 | 101.40 | 103.50 | 103.50 | 1,909.80 | 1,875.00 |
| 12/11/2024 | 100.90 | 101.80 | 100.60 | 101.00 | 101.00 | 3,853.33 | 3,802.00 |
| 12/10/2024 | 100.60 | 101.10 | 100.20 | 101.00 | 101.00 | 1,027.30 | 1,021.00 |
| 12/09/2024 | 101.50 | 102.20 | 100.20 | 101.50 | 101.50 | 1,258.37 | 1,239.00 |
| 12/06/2024 | 101.60 | 103.60 | 101.60 | 102.20 | 102.20 | 1,004.60 | 979.00 |
| 12/05/2024 | 103.00 | 103.00 | 101.10 | 101.40 | 101.40 | 122.77 | 121.00 |
| 12/04/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2,603.84 | 2,528.00 |
| 12/03/2024 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,822.01 | 1,768.00 |
| 12/02/2024 | 103.30 | 103.30 | 101.00 | 101.30 | 101.30 | 4,043.44 | 3,981.00 |
| 11/29/2024 | 102.50 | 103.95 | 102.50 | 103.30 | 103.30 | 5,480.87 | 5,337.00 |
| 11/28/2024 | 100.50 | 102.60 | 100.50 | 102.55 | 102.55 | 5,229.94 | 5,100.00 |
| 11/27/2024 | 102.75 | 102.75 | 102.75 | 100.60 | 100.60 | 1,027.50 | 1,000.00 |
| 11/26/2024 | 100.60 | 101.50 | 100.50 | 101.00 | 101.00 | 28,317.76 | 28,032.00 |
| 11/25/2024 | 101.55 | 101.70 | 101.00 | 101.00 | 101.00 | 24,526.78 | 24,258.00 |
| 11/22/2024 | 102.45 | 102.45 | 101.00 | 102.40 | 102.40 | 14,619.66 | 14,302.00 |
| 11/21/2024 | 101.00 | 102.00 | 100.50 | 100.25 | 100.25 | 28,437.07 | 28,155.00 |
| 11/20/2024 | 102.75 | 102.75 | 100.50 | 101.45 | 101.45 | 24,116.95 | 23,881.00 |
| 11/19/2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 31,157.75 | 30,575.00 |
| 11/15/2024 | 102.20 | 102.20 | 102.20 | 103.00 | 103.00 | 106.29 | 104.00 |
| 11/14/2024 | 102.60 | 104.40 | 102.60 | 104.35 | 104.35 | 1,907.76 | 1,830.00 |
| 11/13/2024 | 104.00 | 105.00 | 104.00 | 102.50 | 102.50 | 7,447.46 | 7,093.00 |
| 11/12/2024 | 102.60 | 103.50 | 102.60 | 105.00 | 105.00 | 0.00 | 0.00 |
| 11/11/2024 | 102.60 | 103.50 | 102.60 | 105.00 | 105.00 | 5,099.17 | 4,950.00 |
| 11/08/2024 | 102.70 | 103.50 | 102.70 | 103.00 | 103.00 | 3,854.24 | 3,743.00 |
| 11/07/2024 | 102.00 | 102.05 | 102.00 | 103.75 | 103.75 | 1,173.12 | 1,150.00 |
| 11/06/2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 173.40 | 170.00 |
| 11/05/2024 | 102.00 | 104.45 | 102.00 | 103.00 | 103.00 | 5,221.80 | 5,035.00 |
| 11/04/2024 | 103.00 | 0.00 | 0.00 | 103.00 | 103.00 | 0.00 | 0.00 |
| 11/01/2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 11,394.89 | 11,063.00 |
| 10/31/2024 | 101.00 | 101.10 | 100.50 | 101.10 | 101.10 | 658.04 | 651.00 |
| 10/30/2024 | 104.00 | 104.00 | 102.50 | 102.55 | 102.55 | 1,947.31 | 1,882.00 |
| 10/29/2024 | 103.55 | 103.55 | 102.00 | 101.10 | 101.10 | 4,951.14 | 4,854.00 |
| 10/28/2024 | 104.95 | 104.95 | 103.95 | 102.00 | 102.00 | 1,413.35 | 1,347.00 |
| 10/25/2024 | 102.00 | 103.35 | 102.00 | 103.35 | 103.35 | 6,604.53 | 6,474.00 |
| 10/24/2024 | 101.00 | 103.00 | 100.00 | 104.00 | 104.00 | 5,043.99 | 4,936.00 |
| 10/23/2024 | 101.30 | 103.95 | 101.00 | 103.60 | 103.60 | 7,800.79 | 7,691.00 |
| 10/22/2024 | 104.60 | 104.60 | 101.00 | 103.90 | 103.90 | 757.17 | 734.00 |
| 10/21/2024 | 104.50 | 104.50 | 101.75 | 102.50 | 102.50 | 790.49 | 776.00 |
| 10/18/2024 | 100.05 | 102.00 | 100.05 | 102.00 | 102.00 | 5,061.78 | 5,032.00 |
| 10/17/2024 | 101.50 | 0.00 | 0.00 | 101.75 | 101.75 | 0.00 | 0.00 |
| 10/16/2024 | 99.50 | 104.80 | 99.50 | 101.50 | 101.50 | 11,587.52 | 11,170.00 |
| 10/15/2024 | 102.60 | 102.60 | 99.00 | 102.00 | 102.00 | 2,287.39 | 2,278.00 |
| 10/14/2024 | 104.90 | 104.90 | 104.90 | 104.85 | 104.85 | 44.06 | 42.00 |
| 10/10/2024 | 101.50 | 104.75 | 101.50 | 104.50 | 104.50 | 3,424.72 | 3,279.00 |
| 10/09/2024 | 104.95 | 104.95 | 104.85 | 101.50 | 101.50 | 106.95 | 102.00 |
| 10/08/2024 | 105.00 | 105.00 | 101.05 | 103.50 | 103.50 | 1,533.62 | 1,508.00 |
| 10/07/2024 | 103.50 | 103.50 | 101.50 | 103.30 | 103.30 | 25,164.35 | 24,540.00 |
| 10/04/2024 | 101.50 | 101.50 | 101.50 | 103.50 | 103.50 | 456.75 | 450.00 |
| 10/03/2024 | 101.00 | 101.95 | 100.50 | 101.50 | 101.50 | 1,170.27 | 1,157.00 |
| 10/02/2024 | 100.50 | 103.85 | 100.50 | 102.00 | 102.00 | 4,094.38 | 4,049.00 |
| 10/01/2024 | 100.00 | 102.60 | 100.00 | 103.00 | 103.00 | 1,211.60 | 1,211.00 |
| 09/30/2024 | 102.60 | 102.60 | 102.60 | 100.00 | 100.00 | 5.13 | 5.00 |
| 09/27/2024 | 100.00 | 102.55 | 99.50 | 102.60 | 102.60 | 1,423.41 | 1,389.00 |
| 09/26/2024 | 100.10 | 101.00 | 100.10 | 101.00 | 101.00 | 540.80 | 540.00 |
| 09/25/2024 | 102.60 | 102.60 | 102.60 | 102.55 | 102.55 | 13.34 | 13.00 |
| 09/24/2024 | 100.10 | 103.00 | 100.00 | 103.00 | 103.00 | 3,410.39 | 3,407.00 |
| 09/23/2024 | 100.20 | 100.30 | 100.20 | 100.30 | 100.30 | 180.40 | 180.00 |
| 09/20/2024 | 102.85 | 102.85 | 101.95 | 100.10 | 100.10 | 164.12 | 160.00 |
| 09/19/2024 | 103.00 | 103.30 | 99.75 | 99.75 | 99.75 | 19,899.21 | 19,319.00 |
| 09/18/2024 | 99.50 | 103.00 | 99.50 | 102.20 | 102.20 | 10,543.75 | 10,330.00 |
| 09/17/2024 | 102.00 | 102.00 | 99.30 | 102.00 | 102.00 | 1,087.86 | 1,081.00 |
| 09/16/2024 | 99.05 | 103.00 | 99.00 | 102.95 | 102.95 | 3,731.73 | 3,671.00 |
| 09/13/2024 | 102.00 | 103.00 | 100.80 | 100.80 | 100.80 | 7,607.89 | 7,503.00 |
| 09/12/2024 | 100.40 | 100.40 | 99.60 | 100.40 | 100.40 | 946.18 | 944.00 |
| 09/11/2024 | 99.00 | 101.50 | 98.00 | 100.40 | 100.40 | 3,340.78 | 3,332.00 |
| 09/10/2024 | 100.20 | 100.20 | 98.30 | 100.20 | 100.20 | 1,425.38 | 1,428.00 |
| 09/09/2024 | 98.50 | 98.51 | 98.50 | 100.50 | 100.50 | 1,080.55 | 1,097.00 |
| 09/06/2024 | 99.20 | 100.00 | 99.20 | 100.00 | 100.00 | 140.67 | 141.00 |
| 09/05/2024 | 98.00 | 103.00 | 98.00 | 103.00 | 103.00 | 13,005.27 | 13,026.00 |
| 09/04/2024 | 98.45 | 98.60 | 98.45 | 98.70 | 98.70 | 1,374.58 | 1,395.00 |
| 09/03/2024 | 97.00 | 98.50 | 97.00 | 98.50 | 98.50 | 4,826.00 | 4,959.00 |
| 09/02/2024 | 94.00 | 94.10 | 91.00 | 95.00 | 95.00 | 910.54 | 980.00 |
| 08/30/2024 | 95.27 | 95.27 | 92.50 | 90.00 | 90.00 | 5,612.65 | 6,022.00 |
| 08/29/2024 | 92.50 | 95.27 | 92.50 | 95.27 | 95.27 | 4,927.08 | 5,322.00 |
| 08/28/2024 | 94.30 | 97.10 | 94.00 | 94.05 | 94.05 | 627.82 | 663.00 |
| 08/27/2024 | 92.55 | 94.50 | 92.55 | 94.00 | 94.00 | 6,329.78 | 6,728.00 |
| 08/26/2024 | 90.00 | 94.39 | 90.00 | 92.00 | 92.00 | 3,216.21 | 3,491.00 |
| 08/23/2024 | 93.10 | 94.80 | 93.00 | 95.00 | 95.00 | 2,565.56 | 2,727.00 |
| 08/22/2024 | 94.80 | 94.80 | 91.60 | 93.00 | 93.00 | 3,689.08 | 3,998.00 |
| 08/21/2024 | 91.00 | 92.89 | 85.01 | 92.00 | 92.00 | 8,582.82 | 9,557.00 |
| 08/20/2024 | 94.99 | 94.99 | 90.50 | 90.50 | 90.50 | 17,761.62 | 19,192.00 |
| 08/19/2024 | 92.00 | 95.79 | 90.50 | 93.00 | 93.00 | 52,935.19 | 57,308.00 |
| 08/16/2024 | 92.10 | 96.80 | 91.15 | 92.25 | 92.25 | 31,002.91 | 33,515.00 |
| 08/15/2024 | 93.80 | 96.75 | 90.15 | 91.80 | 91.80 | 41,471.70 | 44,627.00 |
| 08/14/2024 | 97.50 | 98.00 | 93.50 | 95.10 | 95.10 | 48,542.80 | 50,735.00 |
| 08/13/2024 | 100.00 | 100.00 | 98.00 | 98.74 | 98.74 | 25,178.69 | 25,434.00 |
| 08/12/2024 | 99.80 | 99.80 | 99.10 | 99.80 | 99.80 | 7,904.25 | 7,950.00 |
| 08/09/2024 | 100.50 | 100.95 | 96.00 | 99.50 | 99.50 | 30,105.24 | 30,230.00 |
| 08/08/2024 | 99.80 | 100.25 | 98.80 | 98.80 | 98.80 | 19,705.68 | 19,818.00 |
| 08/07/2024 | 100.00 | 100.00 | 98.50 | 100.00 | 100.00 | 7,430.03 | 7,480.00 |
| 08/06/2024 | 100.35 | 100.35 | 97.00 | 100.00 | 100.00 | 2,509.13 | 2,511.00 |
| 08/05/2024 | 98.50 | 100.45 | 98.50 | 100.00 | 100.00 | 19,646.51 | 19,704.00 |
| 08/02/2024 | 100.45 | 100.45 | 98.80 | 98.80 | 98.80 | 19,935.34 | 20,059.00 |
| 08/01/2024 | 98.70 | 100.00 | 97.00 | 98.90 | 98.90 | 14,369.27 | 14,626.00 |
| 07/31/2024 | 99.80 | 100.60 | 98.50 | 98.50 | 98.50 | 19,637.24 | 19,737.00 |
| 07/30/2024 | 100.85 | 100.85 | 98.75 | 99.80 | 99.80 | 15,666.72 | 15,766.00 |
| 07/29/2024 | 101.00 | 101.00 | 98.50 | 98.50 | 98.50 | 21,695.39 | 21,763.00 |
| 07/26/2024 | 99.00 | 101.90 | 99.00 | 101.35 | 101.35 | 50,758.29 | 50,320.00 |
| 07/25/2024 | 105.45 | 105.50 | 103.50 | 103.50 | 103.50 | 20,040.53 | 19,197.00 |
| 07/24/2024 | 105.00 | 105.00 | 104.00 | 104.10 | 104.10 | 5,911.55 | 5,650.00 |
| 07/23/2024 | 105.00 | 105.20 | 104.90 | 104.90 | 104.90 | 9,672.20 | 9,208.00 |
| 07/22/2024 | 106.00 | 106.00 | 103.00 | 105.20 | 105.20 | 4,599.71 | 4,384.00 |
| 07/19/2024 | 105.40 | 105.50 | 102.80 | 105.00 | 105.00 | 6,570.56 | 6,241.00 |
| 07/18/2024 | 104.40 | 104.40 | 103.00 | 104.30 | 104.30 | 7,059.05 | 6,782.00 |
| 07/17/2024 | 105.45 | 105.50 | 101.55 | 105.00 | 105.00 | 8,964.59 | 8,609.00 |
| 07/16/2024 | 105.70 | 105.70 | 102.75 | 105.50 | 105.50 | 8,667.96 | 8,289.00 |
| 07/15/2024 | 105.30 | 105.70 | 101.00 | 105.65 | 105.65 | 11,477.41 | 11,008.00 |
| 07/12/2024 | 105.45 | 105.45 | 104.00 | 104.50 | 104.50 | 7,085.04 | 6,771.00 |
| 07/11/2024 | 103.00 | 105.65 | 101.50 | 104.50 | 104.50 | 11,104.58 | 10,716.00 |
| 07/10/2024 | 106.40 | 106.40 | 99.00 | 105.65 | 105.65 | 18,491.03 | 18,050.00 |
| 07/08/2024 | 102.00 | 106.80 | 101.00 | 106.40 | 106.40 | 18,409.28 | 17,456.00 |
| 07/05/2024 | 105.75 | 106.80 | 101.65 | 105.00 | 105.00 | 9,557.25 | 9,040.00 |
| 07/04/2024 | 105.90 | 105.90 | 104.80 | 105.00 | 105.00 | 3,903.49 | 3,693.00 |
| 07/03/2024 | 105.90 | 105.90 | 104.10 | 105.65 | 105.65 | 8,451.16 | 8,000.00 |
| 07/02/2024 | 105.85 | 105.85 | 104.00 | 105.65 | 105.65 | 8,060.09 | 7,652.00 |
| 07/01/2024 | 105.45 | 105.45 | 101.00 | 105.45 | 105.45 | 15,671.87 | 15,082.00 |
| 06/28/2024 | 104.25 | 105.70 | 104.25 | 104.90 | 104.90 | 3,988.63 | 3,787.00 |
| 06/27/2024 | 103.50 | 105.95 | 102.10 | 104.25 | 104.25 | 8,276.00 | 7,929.00 |
| 06/26/2024 | 105.00 | 105.20 | 103.40 | 103.20 | 103.20 | 13,698.10 | 13,126.00 |
| 06/25/2024 | 105.50 | 105.50 | 103.40 | 103.60 | 103.60 | 6,393.32 | 6,110.00 |
| 06/24/2024 | 105.60 | 105.60 | 102.50 | 104.00 | 104.00 | 4,095.70 | 3,935.00 |
| 06/19/2024 | 105.95 | 105.95 | 103.50 | 104.95 | 104.95 | 6,855.49 | 6,551.00 |
| 06/18/2024 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | 7,288.44 | 6,972.00 |
| 06/14/2024 | 105.75 | 105.75 | 103.70 | 105.75 | 105.75 | 16,722.65 | 15,973.00 |
| 06/13/2024 | 105.50 | 105.95 | 104.00 | 105.75 | 105.75 | 12,010.47 | 11,395.00 |
| 06/12/2024 | 104.90 | 105.00 | 104.00 | 104.95 | 104.95 | 7,481.63 | 7,130.00 |
| 06/11/2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 12,327.81 | 11,675.00 |
| 06/10/2024 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 10,975.77 | 10,456.00 |
| 06/07/2024 | 103.90 | 105.00 | 100.00 | 104.80 | 104.80 | 22,294.94 | 21,496.00 |
| 06/06/2024 | 102.00 | 103.45 | 102.00 | 102.50 | 102.50 | 17,022.42 | 16,534.00 |
| 06/05/2024 | 103.00 | 104.00 | 102.95 | 103.85 | 103.85 | 10,039.09 | 9,728.00 |
| 06/04/2024 | 103.95 | 105.00 | 100.10 | 103.80 | 103.80 | 14,553.21 | 14,071.00 |
| 06/03/2024 | 100.00 | 104.50 | 99.10 | 104.40 | 104.40 | 18,568.03 | 18,379.00 |
| 05/31/2024 | 99.00 | 102.00 | 99.00 | 101.95 | 101.95 | 13,233.59 | 13,057.00 |
| 05/30/2024 | 99.50 | 101.05 | 99.50 | 100.40 | 100.40 | 11,156.61 | 11,122.00 |
| 05/29/2024 | 101.00 | 101.45 | 99.90 | 99.90 | 99.90 | 6,188.89 | 6,159.00 |
| 05/28/2024 | 100.00 | 100.95 | 99.02 | 100.70 | 100.70 | 5,045.71 | 5,030.00 |
| 05/27/2024 | 100.80 | 101.20 | 99.00 | 100.00 | 100.00 | 29,346.03 | 29,215.00 |
| 05/24/2024 | 99.00 | 101.90 | 98.30 | 100.00 | 100.00 | 31,487.38 | 31,467.00 |
| 05/23/2024 | 99.50 | 102.00 | 98.30 | 100.00 | 100.00 | 30,827.62 | 30,775.00 |
| 05/22/2024 | 100.00 | 100.00 | 98.50 | 99.10 | 99.10 | 35,056.68 | 35,256.00 |
| 05/21/2024 | 99.00 | 100.50 | 98.60 | 100.00 | 100.00 | 28,877.65 | 29,040.00 |
| 05/20/2024 | 100.00 | 101.00 | 98.90 | 99.00 | 99.00 | 39,918.51 | 39,837.00 |
| 05/17/2024 | 99.00 | 101.80 | 98.70 | 100.00 | 100.00 | 24,352.76 | 24,299.00 |
| 05/16/2024 | 100.95 | 101.00 | 98.20 | 98.65 | 98.65 | 63,242.31 | 63,291.00 |
| 05/15/2024 | 101.00 | 101.80 | 99.90 | 100.05 | 100.05 | 14,627.88 | 14,591.00 |
| 05/14/2024 | 100.00 | 100.45 | 99.80 | 100.00 | 100.00 | 22,857.16 | 22,853.00 |
| 05/13/2024 | 101.80 | 101.80 | 99.71 | 100.65 | 100.65 | 29,607.01 | 29,537.00 |
| 05/10/2024 | 101.60 | 102.45 | 100.00 | 100.10 | 100.10 | 31,806.78 | 31,447.00 |
| 05/09/2024 | 101.95 | 101.95 | 100.35 | 101.80 | 101.80 | 22,292.77 | 21,956.00 |
| 05/08/2024 | 100.30 | 102.70 | 100.00 | 100.75 | 100.75 | 8,299.80 | 8,201.00 |
| 05/07/2024 | 99.80 | 102.80 | 99.80 | 102.80 | 102.80 | 2,377.95 | 2,319.00 |
| 05/06/2024 | 99.70 | 102.55 | 99.70 | 102.50 | 102.50 | 16,276.42 | 16,036.00 |
| 05/03/2024 | 102.00 | 102.00 | 99.70 | 100.50 | 100.50 | 9,948.63 | 9,890.00 |
| 05/02/2024 | 100.00 | 101.80 | 99.00 | 101.00 | 101.00 | 29,662.28 | 29,593.00 |
| 04/30/2024 | 99.00 | 100.50 | 98.00 | 99.65 | 99.65 | 23,620.66 | 23,804.00 |
| 04/29/2024 | 97.40 | 99.20 | 97.00 | 98.00 | 98.00 | 73,284.34 | 74,619.00 |
| 04/26/2024 | 99.70 | 99.80 | 97.00 | 97.00 | 97.00 | 88,100.60 | 89,690.00 |
| 04/25/2024 | 99.00 | 100.45 | 97.00 | 97.20 | 97.20 | 99,137.76 | 100,918.00 |
| 04/24/2024 | 99.50 | 101.00 | 98.90 | 98.90 | 98.90 | 58,287.04 | 58,408.00 |
| 04/23/2024 | 101.90 | 102.10 | 99.50 | 99.50 | 99.50 | 90,573.77 | 89,998.00 |
| 04/22/2024 | 101.95 | 102.50 | 101.95 | 101.95 | 101.95 | 9,377.67 | 9,194.00 |
| 04/19/2024 | 103.00 | 103.45 | 101.80 | 103.35 | 103.35 | 6,495.41 | 6,329.00 |
| 04/18/2024 | 102.95 | 103.50 | 102.10 | 103.45 | 103.45 | 4,390.04 | 4,281.00 |
| 04/17/2024 | 103.00 | 103.60 | 102.50 | 103.00 | 103.00 | 14,473.15 | 14,058.00 |
| 04/16/2024 | 101.60 | 103.90 | 101.25 | 102.50 | 102.50 | 5,099.71 | 4,993.00 |
| 04/15/2024 | 102.05 | 103.80 | 101.50 | 103.50 | 103.50 | 38,986.73 | 37,913.00 |
| 04/12/2024 | 103.00 | 103.00 | 101.50 | 103.00 | 103.00 | 21,762.13 | 21,289.00 |
| 04/11/2024 | 103.00 | 107.00 | 101.70 | 103.00 | 103.00 | 8,327.12 | 8,109.00 |
| 04/10/2024 | 103.45 | 103.80 | 101.50 | 102.00 | 102.00 | 18,661.60 | 18,140.00 |
| 04/09/2024 | 104.00 | 104.00 | 101.80 | 102.00 | 102.00 | 26,505.73 | 25,904.00 |
| 04/08/2024 | 102.50 | 103.95 | 101.80 | 103.95 | 103.95 | 14,629.70 | 14,309.00 |
| 04/05/2024 | 104.00 | 104.00 | 102.50 | 103.35 | 103.35 | 6,343.54 | 6,155.00 |
| 04/04/2024 | 102.50 | 104.00 | 102.50 | 103.70 | 103.70 | 21,400.93 | 20,673.00 |
| 04/03/2024 | 101.00 | 104.00 | 100.70 | 103.00 | 103.00 | 10,530.54 | 10,222.00 |
| 03/27/2024 | 102.75 | 103.00 | 100.90 | 102.95 | 102.95 | 12,704.85 | 12,377.00 |
| 03/26/2024 | 100.70 | 102.80 | 100.70 | 102.80 | 102.80 | 18,592.45 | 18,226.00 |
| 03/25/2024 | 103.00 | 103.00 | 101.00 | 102.55 | 102.55 | 7,882.77 | 7,709.00 |
| 03/22/2024 | 101.00 | 102.50 | 100.30 | 102.40 | 102.40 | 19,324.92 | 18,902.00 |
| 03/21/2024 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 3,087.53 | 3,048.00 |
| 03/20/2024 | 100.30 | 102.70 | 100.20 | 102.70 | 102.70 | 43,290.09 | 42,324.00 |
| 03/19/2024 | 101.40 | 101.70 | 101.00 | 101.00 | 101.00 | 7,022.49 | 6,940.00 |
| 03/18/2024 | 100.30 | 102.00 | 100.30 | 101.60 | 101.60 | 6,283.35 | 6,226.00 |
| 03/15/2024 | 101.00 | 102.20 | 101.00 | 101.00 | 101.00 | 9,600.77 | 9,425.00 |
| 03/14/2024 | 102.20 | 102.40 | 100.80 | 102.00 | 102.00 | 26,052.60 | 25,632.00 |
| 03/13/2024 | 102.65 | 102.65 | 101.00 | 102.30 | 102.30 | 10,325.67 | 10,123.00 |
| 03/12/2024 | 102.00 | 102.70 | 100.65 | 100.80 | 100.80 | 8,218.71 | 8,123.00 |
| 03/11/2024 | 100.50 | 102.40 | 100.50 | 102.00 | 102.00 | 17,119.96 | 16,809.00 |
| 03/08/2024 | 102.00 | 103.00 | 100.70 | 101.00 | 101.00 | 24,769.30 | 24,248.00 |
| 03/07/2024 | 99.80 | 102.80 | 99.80 | 102.35 | 102.35 | 12,143.98 | 12,005.00 |
| 03/06/2024 | 102.50 | 102.50 | 100.20 | 100.50 | 100.50 | 11,655.36 | 11,519.00 |
| 03/05/2024 | 102.85 | 102.90 | 100.10 | 102.90 | 102.90 | 27,024.25 | 26,589.00 |
| 03/04/2024 | 100.50 | 103.30 | 100.40 | 102.25 | 102.25 | 6,761.56 | 6,705.00 |
| 03/01/2024 | 101.90 | 102.90 | 101.00 | 102.80 | 102.80 | 26,138.20 | 25,624.00 |
| 02/29/2024 | 103.00 | 103.35 | 100.60 | 101.90 | 101.90 | 17,559.30 | 17,212.00 |
| 02/28/2024 | 101.00 | 102.80 | 101.00 | 102.50 | 102.50 | 5,063.44 | 4,959.00 |
| 02/27/2024 | 101.90 | 105.50 | 100.30 | 103.00 | 103.00 | 28,226.53 | 27,521.00 |
| 02/26/2024 | 102.00 | 102.00 | 100.20 | 101.80 | 101.80 | 9,897.00 | 9,731.00 |
| 02/23/2024 | 100.50 | 102.20 | 100.00 | 101.50 | 101.50 | 22,100.07 | 21,908.00 |
| 02/22/2024 | 101.00 | 101.90 | 100.60 | 100.60 | 100.60 | 6,140.20 | 6,071.00 |
| 02/21/2024 | 100.00 | 102.65 | 100.00 | 101.10 | 101.10 | 16,934.49 | 16,646.00 |
| 02/20/2024 | 102.20 | 102.20 | 100.80 | 102.15 | 102.15 | 3,607.40 | 3,551.00 |
| 02/19/2024 | 102.00 | 102.80 | 99.70 | 99.80 | 99.80 | 33,029.92 | 32,423.00 |
| 02/16/2024 | 101.00 | 102.00 | 100.50 | 100.50 | 100.50 | 29,152.11 | 28,766.00 |
| 02/15/2024 | 99.80 | 101.50 | 99.30 | 101.30 | 101.30 | 24,539.52 | 24,271.00 |
| 02/14/2024 | 100.00 | 102.30 | 99.80 | 100.50 | 100.50 | 16,555.44 | 16,365.00 |
| 02/09/2024 | 101.00 | 103.00 | 99.80 | 102.25 | 102.25 | 45,275.05 | 44,548.00 |
| 02/08/2024 | 100.00 | 101.10 | 100.00 | 100.90 | 100.90 | 48,995.03 | 48,619.00 |
| 02/07/2024 | 101.00 | 101.00 | 99.30 | 100.00 | 100.00 | 62,739.60 | 62,675.00 |
| 02/06/2024 | 100.00 | 101.10 | 100.00 | 101.00 | 101.00 | 28,053.15 | 27,830.00 |
| 02/05/2024 | 99.50 | 100.90 | 99.50 | 100.70 | 100.70 | 34,373.48 | 34,060.00 |
| 02/02/2024 | 100.00 | 100.40 | 99.20 | 100.00 | 100.00 | 87,898.16 | 88,178.00 |
| 02/01/2024 | 100.00 | 100.00 | 99.30 | 99.49 | 99.49 | 65,193.44 | 65,485.00 |
| 01/31/2024 | 99.90 | 100.00 | 99.40 | 99.90 | 99.90 | 16,554.29 | 16,605.00 |
| 01/30/2024 | 99.00 | 100.00 | 98.50 | 99.90 | 99.90 | 59,026.65 | 59,221.00 |
| 01/29/2024 | 99.00 | 100.00 | 98.50 | 98.50 | 98.50 | 39,916.44 | 40,409.00 |
| 01/26/2024 | 98.55 | 101.65 | 98.55 | 101.00 | 101.00 | 44,873.60 | 44,672.00 |
| 01/25/2024 | 100.00 | 102.95 | 99.50 | 100.40 | 100.40 | 52,671.97 | 52,662.00 |
| 01/24/2024 | 102.00 | 104.00 | 101.85 | 102.50 | 102.50 | 63,351.05 | 61,892.00 |
| 01/23/2024 | 101.55 | 103.50 | 101.35 | 103.50 | 103.50 | 78,048.66 | 76,458.00 |
| 01/22/2024 | 102.75 | 102.75 | 101.50 | 101.95 | 101.95 | 76,829.00 | 75,360.00 |
| 01/19/2024 | 102.00 | 102.80 | 101.20 | 102.20 | 102.20 | 51,246.78 | 50,192.00 |
| 01/18/2024 | 102.95 | 103.30 | 101.30 | 102.90 | 102.90 | 77,601.87 | 75,709.00 |
| 01/17/2024 | 103.30 | 104.00 | 100.00 | 103.40 | 103.40 | 133,533.01 | 130,860.00 |
| 01/16/2024 | 100.00 | 103.35 | 98.50 | 103.30 | 103.30 | 138,418.27 | 137,810.00 |
| 01/15/2024 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 94,814.86 | 93,114.00 |
| 01/12/2024 | 103.00 | 104.85 | 101.10 | 103.95 | 103.95 | 27,823.93 | 26,909.00 |
| 01/11/2024 | 101.10 | 106.40 | 101.00 | 102.90 | 102.90 | 54,903.91 | 53,499.00 |
| 01/10/2024 | 104.10 | 107.00 | 103.00 | 105.40 | 105.40 | 19,049.96 | 18,336.00 |
| 01/09/2024 | 104.00 | 107.90 | 103.20 | 103.20 | 103.20 | 4,721.62 | 4,494.00 |
| 01/08/2024 | 105.00 | 105.00 | 103.00 | 104.85 | 104.85 | 7,341.84 | 7,063.00 |
| 01/05/2024 | 104.00 | 104.90 | 103.00 | 104.90 | 104.90 | 4,575.31 | 4,384.00 |
| 01/04/2024 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 6,971.27 | 6,758.00 |
| 01/03/2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 9,453.65 | 9,217.00 |
| 01/02/2024 | 101.00 | 101.10 | 101.00 | 101.00 | 101.00 | 557.72 | 552.00 |
| 12/29/2023 | 104.40 | 104.40 | 101.00 | 101.00 | 101.00 | 611.67 | 598.00 |
| 12/28/2023 | 101.20 | 101.20 | 100.00 | 100.00 | 100.00 | 1,001.40 | 1,000.00 |
| 12/27/2023 | 103.00 | 104.00 | 102.95 | 104.00 | 104.00 | 4,402.63 | 4,271.00 |
| 12/26/2023 | 99.60 | 103.00 | 99.50 | 103.00 | 103.00 | 3,412.20 | 3,388.00 |
| 12/22/2023 | 102.00 | 103.00 | 100.00 | 100.10 | 100.10 | 10,652.41 | 10,575.00 |
| 12/21/2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 150.00 | 150.00 |
| 12/20/2023 | 101.20 | 103.50 | 101.20 | 102.00 | 102.00 | 10,223.00 | 10,008.00 |
| 12/19/2023 | 100.00 | 101.20 | 99.75 | 101.15 | 101.15 | 6,543.79 | 6,481.00 |
| 12/18/2023 | 103.00 | 103.00 | 99.50 | 102.90 | 102.90 | 6,892.88 | 6,745.00 |
| 12/15/2023 | 101.95 | 101.95 | 99.50 | 101.00 | 101.00 | 5,683.37 | 5,629.00 |
| 12/14/2023 | 100.20 | 103.00 | 99.00 | 103.00 | 103.00 | 7,862.82 | 7,916.00 |
| 12/13/2023 | 104.50 | 104.50 | 101.00 | 102.95 | 102.95 | 6,724.83 | 6,523.00 |
| 12/12/2023 | 104.50 | 104.50 | 101.45 | 101.45 | 101.45 | 2,660.85 | 2,611.00 |
| 12/11/2023 | 104.50 | 104.50 | 103.40 | 103.40 | 103.40 | 2,026.82 | 1,956.00 |
| 12/07/2023 | 99.10 | 102.00 | 99.00 | 101.00 | 101.00 | 2,847.07 | 2,805.00 |
| 12/06/2023 | 105.00 | 105.00 | 99.00 | 99.00 | 99.00 | 2,818.75 | 2,769.00 |
| 12/05/2023 | 99.50 | 106.00 | 98.32 | 106.00 | 106.00 | 7,669.77 | 7,379.00 |
| 12/04/2023 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 29.65 | 28.00 |
| 12/01/2023 | 105.80 | 105.90 | 105.80 | 105.90 | 105.90 | 2,733.34 | 2,582.00 |
| 11/30/2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3,004.04 | 2,834.00 |
| 11/29/2023 | 100.00 | 105.00 | 99.80 | 105.00 | 105.00 | 3,336.12 | 3,229.00 |
| 11/28/2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 119.40 | 120.00 |
| 11/27/2023 | 103.00 | 103.50 | 99.50 | 99.50 | 99.50 | 2,782.23 | 2,722.00 |
| 11/24/2023 | 99.50 | 104.90 | 99.50 | 104.90 | 104.90 | 206.05 | 202.00 |
| 11/23/2023 | 104.00 | 104.95 | 99.50 | 104.95 | 104.95 | 789.70 | 759.00 |
| 11/22/2023 | 103.50 | 106.00 | 103.50 | 104.00 | 104.00 | 1,261.28 | 1,199.00 |
| 11/21/2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 98.58 | 93.00 |
| 11/17/2023 | 101.90 | 102.00 | 100.00 | 100.50 | 100.50 | 20,605.87 | 20,223.00 |
| 11/16/2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4,575.72 | 4,486.00 |
| 11/15/2023 | 100.00 | 104.00 | 99.00 | 102.00 | 102.00 | 20,264.11 | 20,099.00 |
| 11/14/2023 | 101.00 | 101.00 | 99.60 | 101.00 | 101.00 | 3,985.25 | 3,951.00 |
| 11/13/2023 | 99.60 | 102.50 | 99.60 | 102.50 | 102.50 | 612.65 | 602.00 |
| 11/10/2023 | 104.15 | 104.15 | 103.30 | 103.30 | 103.30 | 998.58 | 962.00 |
| 11/09/2023 | 102.00 | 103.95 | 102.00 | 103.45 | 103.45 | 1,010.66 | 980.00 |
| 11/08/2023 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | 48.42 | 47.00 |
| 11/07/2023 | 102.00 | 103.85 | 102.00 | 103.85 | 103.85 | 3,457.98 | 3,382.00 |
| 11/03/2023 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 6,636.39 | 6,536.00 |
| 11/02/2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,241.15 | 1,205.00 |
| 11/01/2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00 | 0.00 |
| 10/31/2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00 | 0.00 |
| 10/30/2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2,100.00 | 2,000.00 |
| 10/27/2023 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | 3,085.05 | 2,941.00 |
| 10/26/2023 | 101.00 | 104.90 | 100.40 | 104.90 | 104.90 | 0.00 | 0.00 |
| 10/25/2023 | 101.00 | 104.90 | 100.40 | 104.90 | 104.90 | 1,936.39 | 1,906.00 |
| 10/24/2023 | 100.00 | 101.00 | 100.00 | 100.35 | 100.35 | 2,435.22 | 2,425.00 |
| 10/23/2023 | 108.00 | 108.00 | 105.00 | 107.60 | 107.60 | 849.32 | 798.00 |
| 10/20/2023 | 106.00 | 108.00 | 104.00 | 108.00 | 108.00 | 12,457.77 | 11,658.00 |
| 10/19/2023 | 101.50 | 105.00 | 101.50 | 104.50 | 104.50 | 2,366.94 | 2,277.00 |
| 10/18/2023 | 104.90 | 105.00 | 102.00 | 103.50 | 103.50 | 2,099.24 | 2,011.00 |
| 10/17/2023 | 104.90 | 105.00 | 104.00 | 105.00 | 105.00 | 3,914.24 | 3,756.00 |
| 10/12/2023 | 104.00 | 104.90 | 99.30 | 104.90 | 104.90 | 2,404.29 | 2,319.00 |
| 10/11/2023 | 103.00 | 104.50 | 102.00 | 104.50 | 104.50 | 14,579.47 | 14,150.00 |
| 10/10/2023 | 100.50 | 102.50 | 100.25 | 102.50 | 102.50 | 7,552.27 | 7,473.00 |
| 10/09/2023 | 103.00 | 103.00 | 99.00 | 102.15 | 102.15 | 5,606.85 | 5,506.00 |
| 10/06/2023 | 99.00 | 102.50 | 99.00 | 101.80 | 101.80 | 8,096.39 | 7,992.00 |
| 10/05/2023 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | 5,300.00 | 5,300.00 |
| 10/04/2023 | 97.10 | 100.80 | 97.00 | 100.50 | 100.50 | 4,267.83 | 4,337.00 |
| 10/03/2023 | 103.00 | 103.00 | 101.95 | 101.95 | 101.95 | 224.20 | 218.00 |
| 10/02/2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3,460.26 | 3,426.00 |
| 09/29/2023 | 101.95 | 101.95 | 100.10 | 101.00 | 101.00 | 9,080.45 | 8,982.00 |
| 09/28/2023 | 101.40 | 102.50 | 101.40 | 102.35 | 102.35 | 9,590.32 | 9,444.00 |
| 09/27/2023 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 13,860.35 | 13,669.00 |
| 09/26/2023 | 101.95 | 102.00 | 100.00 | 100.00 | 100.00 | 2,814.63 | 2,788.00 |
| 09/25/2023 | 101.70 | 102.50 | 100.50 | 102.50 | 102.50 | 15,961.79 | 15,684.00 |
| 09/22/2023 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | 9,342.45 | 9,224.00 |
| 09/21/2023 | 100.50 | 101.70 | 100.50 | 101.50 | 101.50 | 1,380.27 | 1,363.00 |
| 09/20/2023 | 100.25 | 101.75 | 100.25 | 101.65 | 101.65 | 4,394.50 | 4,339.00 |