Cotizacion histórica de MRCQO
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 05/05/2025 | 107,500.00 | 119,000.00 | 103,100.00 | 114,990.00 | 114,990.00 | 0.00 | 0.00 |
| 04/30/2025 | 107,500.00 | 119,000.00 | 103,100.00 | 114,990.00 | 114,990.00 | 4,193,721.70 | 4,061.00 |
| 04/29/2025 | 101,000.00 | 114,000.00 | 101,000.00 | 110,000.00 | 110,000.00 | 22,838,761.60 | 21,018.00 |
| 04/28/2025 | 100,000.00 | 103,310.00 | 100,000.00 | 103,350.00 | 103,350.00 | 114,479.10 | 114.00 |
| 04/25/2025 | 103,250.00 | 0.00 | 0.00 | 103,620.00 | 103,620.00 | 0.00 | 0.00 |
| 04/24/2025 | 102,670.00 | 119,800.00 | 102,670.00 | 103,250.00 | 103,250.00 | 721,706.90 | 700.00 |
| 04/23/2025 | 97,700.00 | 97,700.00 | 97,700.00 | 102,580.00 | 102,580.00 | 48,850.00 | 50.00 |
| 04/22/2025 | 109,990.00 | 112,000.00 | 97,760.00 | 97,800.00 | 97,800.00 | 4,081,618.30 | 1.00 |
| 04/21/2025 | 114,000.00 | 114,000.00 | 97,220.00 | 109,000.00 | 109,000.00 | 3,594,525.60 | 3,657.00 |
| 04/16/2025 | 113,860.00 | 113,860.00 | 113,860.00 | 114,000.00 | 114,000.00 | 1,138.60 | 1.00 |
| 04/15/2025 | 125,000.00 | 125,000.00 | 122,000.00 | 122,100.00 | 122,100.00 | 2,470.00 | 2.00 |
| 04/14/2025 | 126,000.00 | 126,000.00 | 126,000.00 | 128,000.00 | 128,000.00 | 2,911,860.00 | 2,311.00 |
| 04/11/2025 | 136,000.00 | 136,000.00 | 130,000.00 | 127,050.00 | 127,050.00 | 3,990.00 | 3.00 |
| 04/10/2025 | 125,760.00 | 139,990.00 | 125,750.00 | 139,000.00 | 139,000.00 | 1,786,348.00 | 1,400.00 |
| 04/09/2025 | 121,600.00 | 121,600.00 | 121,600.00 | 122,600.00 | 122,600.00 | 1,216.00 | 1.00 |
| 04/08/2025 | 117,200.00 | 136,800.00 | 117,200.00 | 123,650.00 | 123,650.00 | 1,686,321.60 | 1,240.00 |
| 04/07/2025 | 118,000.00 | 118,000.00 | 116,950.00 | 120,450.00 | 120,450.00 | 1,174,802.50 | 1,000.00 |
| 04/04/2025 | 121,330.00 | 0.00 | 0.00 | 119,100.00 | 119,100.00 | 0.00 | 0.00 |
| 04/03/2025 | 117,800.00 | 117,800.00 | 117,800.00 | 121,330.00 | 121,330.00 | 1,178.00 | 1.00 |
| 04/01/2025 | 120,770.00 | 121,010.00 | 120,770.00 | 121,400.00 | 121,400.00 | 247,830.50 | 205.00 |
| 03/31/2025 | 117,010.00 | 117,010.00 | 117,010.00 | 119,030.00 | 119,030.00 | 0.00 | 0.00 |
| 03/28/2025 | 117,010.00 | 117,010.00 | 117,010.00 | 119,030.00 | 119,030.00 | 1,170.10 | 1.00 |
| 03/27/2025 | 118,200.00 | 118,200.00 | 118,200.00 | 120,010.00 | 120,010.00 | 1,182.00 | 1.00 |
| 03/26/2025 | 116,520.00 | 126,000.00 | 116,520.00 | 120,010.00 | 120,010.00 | 76,424.20 | 61.00 |
| 03/25/2025 | 118,750.00 | 0.00 | 0.00 | 120,060.00 | 120,060.00 | 0.00 | 0.00 |
| 03/21/2025 | 120,100.00 | 0.00 | 0.00 | 118,750.00 | 118,750.00 | 0.00 | 0.00 |
| 03/20/2025 | 119,150.00 | 0.00 | 0.00 | 120,100.00 | 120,100.00 | 0.00 | 0.00 |
| 03/19/2025 | 118,000.00 | 118,000.00 | 118,000.00 | 119,150.00 | 119,150.00 | 2,360.00 | 2.00 |
| 03/18/2025 | 120,000.00 | 0.00 | 0.00 | 120,160.00 | 120,160.00 | 0.00 | 0.00 |
| 03/17/2025 | 122,010.00 | 0.00 | 0.00 | 120,000.00 | 120,000.00 | 0.00 | 0.00 |
| 03/14/2025 | 126,000.00 | 126,000.00 | 125,100.00 | 122,010.00 | 122,010.00 | 0.00 | 0.00 |
| 03/13/2025 | 126,000.00 | 126,000.00 | 125,100.00 | 122,010.00 | 122,010.00 | 522,360.00 | 416.00 |
| 03/12/2025 | 121,860.00 | 125,510.00 | 121,510.00 | 125,100.00 | 125,100.00 | 2,116,740.10 | 1,737.00 |
| 03/11/2025 | 121,510.00 | 126,100.00 | 121,510.00 | 121,510.00 | 121,510.00 | 1,443,866.00 | 1,177.00 |
| 03/10/2025 | 121,000.00 | 123,500.00 | 121,000.00 | 120,750.00 | 120,750.00 | 1,249,790.00 | 1,014.00 |
| 03/07/2025 | 120,000.00 | 120,000.00 | 120,000.00 | 118,330.00 | 118,330.00 | 600,000.00 | 500.00 |
| 03/06/2025 | 118,010.00 | 118,810.00 | 118,010.00 | 120,500.00 | 120,500.00 | 119,990.10 | 101.00 |
| 03/05/2025 | 122,400.00 | 122,400.00 | 122,320.00 | 121,000.00 | 121,000.00 | 331,647.20 | 271.00 |
| 02/28/2025 | 120,870.00 | 120,870.00 | 120,350.00 | 120,350.00 | 120,350.00 | 2,216,163.50 | 1,841.00 |
| 02/27/2025 | 118,340.00 | 121,000.00 | 118,340.00 | 118,970.00 | 118,970.00 | 0.00 | 0.00 |
| 02/26/2025 | 118,340.00 | 121,000.00 | 118,340.00 | 118,970.00 | 118,970.00 | 0.00 | 0.00 |
| 02/25/2025 | 118,340.00 | 121,000.00 | 118,340.00 | 118,970.00 | 118,970.00 | 263,988.00 | 222.00 |
| 02/24/2025 | 117,100.00 | 118,850.00 | 117,100.00 | 117,100.00 | 117,100.00 | 1,247,855.00 | 1,050.00 |
| 02/21/2025 | 118,700.00 | 118,710.00 | 118,700.00 | 114,110.00 | 114,110.00 | 237,410.00 | 200.00 |
| 02/20/2025 | 120,300.00 | 120,300.00 | 115,410.00 | 115,700.00 | 115,700.00 | 241,754.10 | 201.00 |
| 02/19/2025 | 120,600.00 | 120,600.00 | 113,900.00 | 117,310.00 | 117,310.00 | 1,563,440.60 | 1,297.00 |
| 02/18/2025 | 120,000.00 | 0.00 | 0.00 | 120,000.00 | 120,000.00 | 0.00 | 0.00 |
| 02/17/2025 | 118,000.00 | 118,000.00 | 117,800.00 | 120,000.00 | 120,000.00 | 17,507,620.00 | 14,837.00 |
| 02/14/2025 | 111,100.00 | 120,000.00 | 111,100.00 | 115,020.00 | 115,020.00 | 13,022.00 | 11.00 |
| 02/13/2025 | 114,000.00 | 114,030.00 | 114,000.00 | 114,070.00 | 114,070.00 | 0.00 | 0.00 |
| 02/12/2025 | 114,000.00 | 114,030.00 | 114,000.00 | 114,070.00 | 114,070.00 | 3,420.60 | 3.00 |
| 02/11/2025 | 117,000.00 | 0.00 | 0.00 | 116,470.00 | 116,470.00 | 0.00 | 0.00 |
| 02/10/2025 | 117,520.00 | 124,650.00 | 117,000.00 | 117,000.00 | 117,000.00 | 132,722.10 | 108.00 |
| 02/07/2025 | 115,420.00 | 0.00 | 0.00 | 114,110.00 | 114,110.00 | 0.00 | 0.00 |
| 02/06/2025 | 113,000.00 | 118,980.00 | 113,000.00 | 115,420.00 | 115,420.00 | 3,852,523.50 | 3,296.00 |
| 02/05/2025 | 117,000.00 | 118,980.00 | 114,890.00 | 117,500.00 | 117,500.00 | 1,145,005.60 | 971.00 |
| 02/04/2025 | 118,950.00 | 118,950.00 | 118,950.00 | 117,000.00 | 117,000.00 | 1,189.50 | 1.00 |
| 02/03/2025 | 117,150.00 | 118,990.00 | 114,510.00 | 117,000.00 | 117,000.00 | 2,116,723.40 | 1,818.00 |
| 01/31/2025 | 112,780.00 | 118,880.00 | 112,780.00 | 114,250.00 | 114,250.00 | 1,331,653.90 | 1,175.00 |
| 01/30/2025 | 114,500.00 | 114,500.00 | 113,100.00 | 114,010.00 | 114,010.00 | 7,095,551.00 | 6,197.00 |
| 01/29/2025 | 113,310.00 | 0.00 | 0.00 | 114,030.00 | 114,030.00 | 0.00 | 0.00 |
| 01/28/2025 | 112,760.00 | 115,000.00 | 112,760.00 | 113,310.00 | 113,310.00 | 387,472.40 | 343.00 |
| 01/27/2025 | 115,000.00 | 115,000.00 | 115,000.00 | 113,320.00 | 113,320.00 | 200,100.00 | 174.00 |
| 01/24/2025 | 112,770.00 | 112,770.00 | 112,770.00 | 114,000.00 | 114,000.00 | 45,108.00 | 40.00 |
| 01/23/2025 | 114,020.00 | 0.00 | 0.00 | 112,760.00 | 112,760.00 | 0.00 | 0.00 |
| 01/22/2025 | 113,100.00 | 114,020.00 | 113,100.00 | 114,020.00 | 114,020.00 | 709,216.60 | 623.00 |
| 01/21/2025 | 111,000.00 | 112,110.00 | 111,000.00 | 113,100.00 | 113,100.00 | 47,075.10 | 42.00 |
| 01/20/2025 | 113,000.00 | 113,070.00 | 113,000.00 | 114,000.00 | 114,000.00 | 557,415.20 | 493.00 |
| 01/17/2025 | 118,000.00 | 118,000.00 | 114,000.00 | 118,500.00 | 118,500.00 | 551,040.00 | 471.00 |
| 01/16/2025 | 117,990.00 | 118,500.00 | 115,900.00 | 118,700.00 | 118,700.00 | 2,316,241.50 | 1,959.00 |
| 01/15/2025 | 112,610.00 | 118,490.00 | 110,000.00 | 117,990.00 | 117,990.00 | 3,216,894.70 | 2,840.00 |
| 01/14/2025 | 112,010.00 | 0.00 | 0.00 | 112,020.00 | 112,020.00 | 0.00 | 0.00 |
| 01/13/2025 | 111,210.00 | 0.00 | 0.00 | 112,010.00 | 112,010.00 | 0.00 | 0.00 |
| 01/10/2025 | 113,000.00 | 113,000.00 | 113,000.00 | 111,210.00 | 111,210.00 | 3,122,190.00 | 2,763.00 |
| 01/09/2025 | 113,000.00 | 114,000.00 | 113,000.00 | 113,100.00 | 113,100.00 | 2,915,540.00 | 2,561.00 |
| 01/08/2025 | 111,150.00 | 118,000.00 | 111,150.00 | 113,000.00 | 113,000.00 | 1,800,461.50 | 1,582.00 |
| 01/07/2025 | 110,750.00 | 110,750.00 | 110,750.00 | 110,820.00 | 110,820.00 | 443,000.00 | 400.00 |
| 01/06/2025 | 109,950.00 | 110,000.00 | 109,710.00 | 110,000.00 | 110,000.00 | 0.00 | 0.00 |
| 01/03/2025 | 109,950.00 | 110,000.00 | 109,710.00 | 110,000.00 | 110,000.00 | 2,413,500.10 | 2,196.00 |
| 01/02/2025 | 108,300.00 | 109,210.00 | 108,300.00 | 109,510.00 | 109,510.00 | 167,273.40 | 154.00 |
| 12/30/2024 | 110,120.00 | 110,120.00 | 110,120.00 | 110,210.00 | 110,210.00 | 110,120.00 | 100.00 |
| 12/27/2024 | 110,020.00 | 0.00 | 0.00 | 110,010.00 | 110,010.00 | 0.00 | 0.00 |
| 12/26/2024 | 108,510.00 | 108,510.00 | 108,510.00 | 110,020.00 | 110,020.00 | 13,021.20 | 12.00 |
| 12/24/2024 | 107,500.00 | 108,300.00 | 107,500.00 | 108,210.00 | 108,210.00 | 0.00 | 0.00 |
| 12/23/2024 | 107,500.00 | 108,300.00 | 107,500.00 | 108,210.00 | 108,210.00 | 1,944,104.60 | 1,796.00 |
| 12/20/2024 | 105,510.00 | 0.00 | 0.00 | 105,510.00 | 105,510.00 | 0.00 | 0.00 |
| 12/19/2024 | 105,010.00 | 0.00 | 0.00 | 105,510.00 | 105,510.00 | 0.00 | 0.00 |
| 12/18/2024 | 105,000.00 | 106,000.00 | 103,110.00 | 105,010.00 | 105,010.00 | 0.00 | 0.00 |
| 12/17/2024 | 105,000.00 | 106,000.00 | 103,110.00 | 105,010.00 | 105,010.00 | 1,159,712.80 | 1,117.00 |
| 12/16/2024 | 100,010.00 | 103,000.00 | 100,000.00 | 105,000.00 | 105,000.00 | 888,599.90 | 878.00 |
| 12/13/2024 | 100,000.00 | 101,200.00 | 100,000.00 | 101,200.00 | 101,200.00 | 781,058.10 | 774.00 |
| 12/12/2024 | 103,000.00 | 106,000.00 | 100,610.00 | 100,700.00 | 100,700.00 | 0.00 | 0.00 |
| 12/11/2024 | 103,000.00 | 106,000.00 | 100,610.00 | 100,700.00 | 100,700.00 | 376,896.00 | 369.00 |
| 12/10/2024 | 103,000.00 | 103,000.00 | 103,000.00 | 100,010.00 | 100,010.00 | 999,100.00 | 970.00 |
| 12/09/2024 | 103,000.00 | 103,000.00 | 102,010.00 | 100,010.00 | 100,010.00 | 1,358,853.90 | 1,327.00 |
| 12/06/2024 | 105,000.00 | 105,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | 2,131,285.00 | 2,041.00 |
| 12/05/2024 | 105,010.00 | 105,010.00 | 105,000.00 | 105,000.00 | 105,000.00 | 168,005.00 | 160.00 |
| 12/04/2024 | 105,000.00 | 108,990.00 | 104,010.00 | 105,000.00 | 105,000.00 | 2,961,919.60 | 2,812.00 |
| 12/03/2024 | 104,500.00 | 106,000.00 | 104,500.00 | 104,710.00 | 104,710.00 | 203,216.00 | 193.00 |
| 12/02/2024 | 106,000.00 | 106,000.00 | 105,200.00 | 108,350.00 | 108,350.00 | 887,212.00 | 837.00 |
| 11/29/2024 | 108,990.00 | 108,990.00 | 106,000.00 | 105,000.00 | 105,000.00 | 3,209.90 | 3.00 |
| 11/28/2024 | 105,010.00 | 105,010.00 | 105,010.00 | 109,980.00 | 109,980.00 | 0.00 | 0.00 |
| 11/27/2024 | 105,010.00 | 105,010.00 | 105,010.00 | 109,980.00 | 109,980.00 | 74,557.10 | 71.00 |
| 11/26/2024 | 104,750.00 | 107,610.00 | 103,400.00 | 104,490.00 | 104,490.00 | 2,521,083.20 | 2,419.00 |
| 11/25/2024 | 104,010.00 | 104,010.00 | 103,410.00 | 103,410.00 | 103,410.00 | 986,735.10 | 951.00 |
| 11/22/2024 | 103,000.00 | 104,310.00 | 103,000.00 | 104,300.00 | 104,300.00 | 7,288.50 | 7.00 |
| 11/21/2024 | 105,600.00 | 0.00 | 0.00 | 106,000.00 | 106,000.00 | 0.00 | 0.00 |
| 11/20/2024 | 105,500.00 | 106,000.00 | 105,500.00 | 105,600.00 | 105,600.00 | 2,638,780.50 | 2,498.00 |
| 11/19/2024 | 113,890.00 | 0.00 | 0.00 | 110,500.00 | 110,500.00 | 0.00 | 0.00 |
| 11/15/2024 | 111,000.00 | 111,000.00 | 111,000.00 | 113,890.00 | 113,890.00 | 1,110.00 | 1.00 |
| 11/14/2024 | 108,400.00 | 112,000.00 | 108,250.00 | 108,300.00 | 108,300.00 | 511,476.30 | 472.00 |
| 11/13/2024 | 107,010.00 | 111,200.00 | 107,010.00 | 111,000.00 | 111,000.00 | 1,573,174.50 | 1,422.00 |
| 11/12/2024 | 108,000.00 | 111,500.00 | 108,000.00 | 108,560.00 | 108,560.00 | 9,436,107.80 | 8,473.00 |
| 11/11/2024 | 110,900.00 | 112,000.00 | 106,010.00 | 107,610.00 | 107,610.00 | 2,671,009.90 | 2,486.00 |
| 11/08/2024 | 108,000.00 | 111,990.00 | 107,000.00 | 112,000.00 | 112,000.00 | 1,455,657.30 | 1,353.00 |
| 11/07/2024 | 109,010.00 | 111,000.00 | 104,000.00 | 112,000.00 | 112,000.00 | 6,872,881.50 | 6,384.00 |
| 11/06/2024 | 110,010.00 | 110,030.00 | 110,010.00 | 113,330.00 | 113,330.00 | 2,661,214.00 | 2,419.00 |
| 11/05/2024 | 109,010.00 | 113,000.00 | 109,000.00 | 113,000.00 | 113,000.00 | 3,323,855.70 | 3,027.00 |
| 11/04/2024 | 113,000.00 | 113,000.00 | 109,000.00 | 110,050.00 | 110,050.00 | 7,584,701.30 | 6,932.00 |
| 11/01/2024 | 119,990.00 | 119,990.00 | 119,990.00 | 114,000.00 | 114,000.00 | 5,999.50 | 5.00 |
| 10/31/2024 | 125,000.00 | 0.00 | 0.00 | 119,990.00 | 119,990.00 | 0.00 | 0.00 |
| 10/30/2024 | 125,000.00 | 0.00 | 0.00 | 119,990.00 | 119,990.00 | 0.00 | 0.00 |
| 10/29/2024 | 124,500.00 | 125,500.00 | 124,500.00 | 125,000.00 | 125,000.00 | 0.00 | 0.00 |
| 10/25/2024 | 124,500.00 | 125,500.00 | 124,500.00 | 125,000.00 | 125,000.00 | 0.00 | 0.00 |
| 10/24/2024 | 124,500.00 | 125,500.00 | 124,500.00 | 125,000.00 | 125,000.00 | 0.00 | 0.00 |
| 10/23/2024 | 124,500.00 | 125,500.00 | 124,500.00 | 125,000.00 | 125,000.00 | 0.00 | 0.00 |
| 10/22/2024 | 124,500.00 | 125,500.00 | 124,500.00 | 125,000.00 | 125,000.00 | 553,250.00 | 443.00 |
| 10/21/2024 | 124,500.00 | 0.00 | 0.00 | 124,500.00 | 124,500.00 | 0.00 | 0.00 |
| 10/18/2024 | 120,000.00 | 120,000.00 | 120,000.00 | 124,500.00 | 124,500.00 | 0.00 | 0.00 |
| 10/17/2024 | 120,000.00 | 120,000.00 | 120,000.00 | 124,500.00 | 124,500.00 | 2,400.00 | 2.00 |
| 10/16/2024 | 124,500.00 | 124,500.00 | 124,500.00 | 124,500.00 | 124,500.00 | 0.00 | 0.00 |
| 10/15/2024 | 124,500.00 | 124,500.00 | 124,500.00 | 124,500.00 | 124,500.00 | 634,950.00 | 510.00 |
| 10/14/2024 | 126,000.00 | 129,770.00 | 126,000.00 | 126,000.00 | 126,000.00 | 882,969.90 | 688.00 |
| 10/10/2024 | 127,000.00 | 127,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 0.00 | 0.00 |
| 10/09/2024 | 127,000.00 | 127,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 0.00 | 0.00 |
| 10/08/2024 | 127,000.00 | 127,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 883,270.00 | 701.00 |
| 10/07/2024 | 128,500.00 | 0.00 | 0.00 | 128,500.00 | 128,500.00 | 0.00 | 0.00 |
| 10/04/2024 | 127,500.00 | 129,000.00 | 127,500.00 | 128,500.00 | 128,500.00 | 835,500.00 | 650.00 |
| 10/03/2024 | 122,000.00 | 122,000.00 | 122,000.00 | 125,000.00 | 125,000.00 | 259,860.00 | 213.00 |
| 10/02/2024 | 122,200.00 | 0.00 | 0.00 | 117,000.00 | 117,000.00 | 0.00 | 0.00 |
| 10/01/2024 | 122,200.00 | 0.00 | 0.00 | 117,000.00 | 117,000.00 | 0.00 | 0.00 |
| 09/30/2024 | 122,200.00 | 122,200.00 | 122,200.00 | 122,200.00 | 122,200.00 | 0.00 | 0.00 |
| 09/27/2024 | 122,200.00 | 122,200.00 | 122,200.00 | 122,200.00 | 122,200.00 | 72,098.00 | 59.00 |
| 09/26/2024 | 123,990.00 | 123,990.00 | 123,990.00 | 123,990.00 | 123,990.00 | 283,937.10 | 229.00 |
| 09/25/2024 | 129,500.00 | 0.00 | 0.00 | 124,000.00 | 124,000.00 | 0.00 | 0.00 |
| 09/24/2024 | 125,200.00 | 129,500.00 | 125,000.00 | 129,500.00 | 129,500.00 | 0.00 | 0.00 |
| 09/23/2024 | 125,200.00 | 129,500.00 | 125,000.00 | 129,500.00 | 129,500.00 | 6,451,065.50 | 4,996.00 |
| 09/20/2024 | 117,600.00 | 127,000.00 | 117,600.00 | 125,000.00 | 125,000.00 | 436,630.00 | 367.00 |
| 09/19/2024 | 121,000.00 | 0.00 | 0.00 | 121,000.00 | 121,000.00 | 0.00 | 0.00 |
| 09/18/2024 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | 0.00 | 0.00 |
| 09/17/2024 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | 100.00 |
| 09/16/2024 | 118,000.00 | 120,500.00 | 118,000.00 | 119,000.00 | 119,000.00 | 914,110.00 | 770.00 |
| 09/13/2024 | 120,000.00 | 122,000.00 | 117,840.00 | 120,000.00 | 120,000.00 | 6,983,817.00 | 5,813.00 |
| 09/12/2024 | 118,500.00 | 120,100.00 | 118,500.00 | 120,100.00 | 120,100.00 | 661,894.00 | 552.00 |
| 09/11/2024 | 124,990.00 | 124,990.00 | 124,990.00 | 120,000.00 | 120,000.00 | 13,748.90 | 11.00 |
| 09/10/2024 | 126,000.00 | 0.00 | 0.00 | 126,000.00 | 126,000.00 | 0.00 | 0.00 |
| 09/09/2024 | 129,900.00 | 0.00 | 0.00 | 126,000.00 | 126,000.00 | 0.00 | 0.00 |
| 09/06/2024 | 129,900.00 | 0.00 | 0.00 | 129,900.00 | 129,900.00 | 0.00 | 0.00 |
| 09/05/2024 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 131,199.00 | 101.00 |
| 09/04/2024 | 129,000.00 | 0.00 | 0.00 | 129,900.00 | 129,900.00 | 0.00 | 0.00 |
| 09/03/2024 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 0.00 | 0.00 |
| 09/02/2024 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 193,500.00 | 150.00 |
| 08/30/2024 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 130,290.00 | 101.00 |
| 08/29/2024 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 0.00 | 0.00 |
| 08/28/2024 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 786,500.00 | 605.00 |
| 08/27/2024 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 780,000.00 | 600.00 |
| 08/26/2024 | 128,900.00 | 128,900.00 | 128,900.00 | 127,000.00 | 127,000.00 | 41,248.00 | 32.00 |
| 08/23/2024 | 128,700.00 | 0.00 | 0.00 | 128,990.00 | 128,990.00 | 0.00 | 0.00 |
| 08/22/2024 | 129,000.00 | 129,000.00 | 129,000.00 | 128,700.00 | 128,700.00 | 5,160.00 | 4.00 |
| 08/21/2024 | 128,000.00 | 128,000.00 | 125,000.00 | 127,800.00 | 127,800.00 | 1,787,756.00 | 1,403.00 |
| 08/20/2024 | 122,000.00 | 128,640.00 | 119,000.00 | 125,900.00 | 125,900.00 | 2,258,265.90 | 1,855.00 |
| 08/19/2024 | 123,000.00 | 124,900.00 | 120,000.00 | 123,000.00 | 123,000.00 | 7,421,884.80 | 6,079.00 |
| 08/16/2024 | 122,000.00 | 125,500.00 | 118,000.00 | 122,300.00 | 122,300.00 | 16,101,812.50 | 13,185.00 |
| 08/15/2024 | 121,000.00 | 125,000.00 | 119,000.00 | 122,200.00 | 122,200.00 | 12,115,327.50 | 10,000.00 |
| 08/14/2024 | 124,300.00 | 128,000.00 | 120,100.00 | 121,020.00 | 121,020.00 | 42,909,849.40 | 35,235.00 |
| 08/13/2024 | 128,300.00 | 128,300.00 | 124,200.00 | 124,990.00 | 124,990.00 | 15,488,062.00 | 12,408.00 |
| 08/12/2024 | 131,890.00 | 131,890.00 | 126,000.00 | 129,250.00 | 129,250.00 | 9,204,140.70 | 7,145.00 |
| 08/09/2024 | 130,000.00 | 130,940.00 | 128,700.00 | 130,500.00 | 130,500.00 | 11,807,803.20 | 9,035.00 |
| 08/08/2024 | 130,120.00 | 131,500.00 | 130,000.00 | 130,900.00 | 130,900.00 | 11,539,100.50 | 8,795.00 |
| 08/07/2024 | 131,500.00 | 131,500.00 | 130,000.00 | 130,120.00 | 130,120.00 | 83,481,802.30 | 63,851.00 |
| 08/06/2024 | 129,600.00 | 133,000.00 | 129,500.00 | 131,450.00 | 131,450.00 | 33,924,983.50 | 25,851.00 |
| 08/05/2024 | 134,000.00 | 134,000.00 | 129,250.00 | 129,700.00 | 129,700.00 | 20,004,654.60 | 15,317.00 |
| 08/02/2024 | 132,000.00 | 132,000.00 | 128,000.00 | 130,800.00 | 130,800.00 | 14,493,487.70 | 11,136.00 |
| 08/01/2024 | 127,010.00 | 130,000.00 | 127,010.00 | 129,000.00 | 129,000.00 | 47,487,981.20 | 36,748.00 |
| 07/31/2024 | 125,000.00 | 127,000.00 | 123,000.00 | 127,000.00 | 127,000.00 | 116,831,385.90 | 92,399.00 |
| 07/30/2024 | 135,000.00 | 135,000.00 | 127,000.00 | 128,500.00 | 128,500.00 | 5,986,287.00 | 4,648.00 |
| 07/29/2024 | 133,900.00 | 133,900.00 | 131,200.00 | 131,200.00 | 131,200.00 | 520,583.00 | 392.00 |
| 07/26/2024 | 131,000.00 | 137,690.00 | 131,000.00 | 134,000.00 | 134,000.00 | 5,176,512.60 | 3,903.00 |
| 07/25/2024 | 138,400.00 | 138,480.00 | 137,100.00 | 137,780.00 | 137,780.00 | 1,483,963.40 | 1,080.00 |
| 07/24/2024 | 135,000.00 | 140,000.00 | 135,000.00 | 138,500.00 | 138,500.00 | 3,329,829.90 | 2,427.00 |
| 07/23/2024 | 134,000.00 | 137,400.00 | 131,580.00 | 137,400.00 | 137,400.00 | 466,201.20 | 350.00 |
| 07/22/2024 | 131,100.00 | 136,000.00 | 130,500.00 | 136,000.00 | 136,000.00 | 3,554,088.00 | 2,661.00 |
| 07/19/2024 | 137,000.00 | 138,000.00 | 131,630.00 | 138,000.00 | 138,000.00 | 877,596.50 | 651.00 |
| 07/18/2024 | 130,000.00 | 137,000.00 | 130,000.00 | 137,000.00 | 137,000.00 | 2,921,221.10 | 2,227.00 |
| 07/17/2024 | 130,000.00 | 135,000.00 | 126,720.00 | 130,000.00 | 130,000.00 | 4,211,038.90 | 3,173.00 |
| 07/16/2024 | 140,000.00 | 140,000.00 | 129,000.00 | 129,050.00 | 129,050.00 | 585,451.20 | 435.00 |
| 07/15/2024 | 143,000.00 | 146,800.00 | 136,000.00 | 137,480.00 | 137,480.00 | 2,551,271.60 | 1,826.00 |
| 07/12/2024 | 145,000.00 | 148,860.00 | 141,080.00 | 148,860.00 | 148,860.00 | 3,619,657.20 | 2,544.00 |
| 07/11/2024 | 149,200.00 | 149,200.00 | 147,500.00 | 149,200.00 | 149,200.00 | 0.00 | 0.00 |
| 07/10/2024 | 149,200.00 | 149,200.00 | 147,500.00 | 149,200.00 | 149,200.00 | 895,551.00 | 606.00 |
| 07/08/2024 | 147,000.00 | 149,980.00 | 143,000.00 | 149,400.00 | 149,400.00 | 2,801,117.80 | 1,906.00 |
| 07/05/2024 | 147,900.00 | 150,050.00 | 146,900.00 | 146,900.00 | 146,900.00 | 2,525,615.30 | 1,696.00 |
| 07/04/2024 | 146,000.00 | 147,850.00 | 146,000.00 | 147,400.00 | 147,400.00 | 104,855.00 | 71.00 |
| 07/03/2024 | 147,000.00 | 147,890.00 | 144,000.00 | 142,500.00 | 142,500.00 | 383,511.90 | 262.00 |
| 07/02/2024 | 146,400.00 | 150,970.00 | 142,000.00 | 147,700.00 | 147,700.00 | 7,884,955.10 | 5,365.00 |
| 07/01/2024 | 141,100.00 | 143,000.00 | 137,500.00 | 149,000.00 | 149,000.00 | 1,389,896.10 | 990.00 |
| 06/28/2024 | 138,300.00 | 140,700.00 | 138,300.00 | 140,700.00 | 140,700.00 | 3,025,035.90 | 2,171.00 |
| 06/27/2024 | 134,000.00 | 140,000.00 | 133,110.00 | 139,400.00 | 139,400.00 | 2,698,178.40 | 1,939.00 |
| 06/26/2024 | 130,060.00 | 134,390.00 | 130,060.00 | 134,400.00 | 134,400.00 | 498,105.40 | 373.00 |
| 06/25/2024 | 132,950.00 | 135,000.00 | 130,000.00 | 130,030.00 | 130,030.00 | 10,338,674.50 | 7,764.00 |
| 06/24/2024 | 130,010.00 | 133,000.00 | 128,010.00 | 133,000.00 | 133,000.00 | 3,794,856.00 | 2,872.00 |
| 06/19/2024 | 129,500.00 | 131,000.00 | 127,000.00 | 130,000.00 | 130,000.00 | 2,373,538.00 | 1,828.00 |
| 06/18/2024 | 128,690.00 | 129,000.00 | 125,100.00 | 128,800.00 | 128,800.00 | 6,620,364.40 | 5,225.00 |
| 06/14/2024 | 128,500.00 | 128,650.00 | 122,810.00 | 128,690.00 | 128,690.00 | 4,398,258.40 | 3,516.00 |
| 06/13/2024 | 130,000.00 | 134,500.00 | 127,000.00 | 130,470.00 | 130,470.00 | 2,599,176.20 | 2,026.00 |
| 06/12/2024 | 129,000.00 | 135,000.00 | 125,000.00 | 130,000.00 | 130,000.00 | 6,878,168.60 | 5,194.00 |
| 06/11/2024 | 130,900.00 | 130,900.00 | 127,000.00 | 129,650.00 | 129,650.00 | 5,465,555.00 | 4,231.00 |
| 06/10/2024 | 134,000.00 | 134,000.00 | 129,010.00 | 129,000.00 | 129,000.00 | 1,374,989.70 | 1,055.00 |
| 06/07/2024 | 131,700.00 | 131,700.00 | 129,000.00 | 130,900.00 | 130,900.00 | 5,548,298.60 | 4,230.00 |
| 06/06/2024 | 126,000.00 | 135,500.00 | 125,000.00 | 134,750.00 | 134,750.00 | 3,717,898.80 | 2,871.00 |
| 06/05/2024 | 132,000.00 | 133,000.00 | 125,000.00 | 126,000.00 | 126,000.00 | 3,279,406.50 | 2,542.00 |
| 06/04/2024 | 124,100.00 | 130,000.00 | 124,100.00 | 129,790.00 | 129,790.00 | 1,899,505.20 | 1,501.00 |
| 06/03/2024 | 120,100.00 | 128,000.00 | 115,000.00 | 124,900.00 | 124,900.00 | 9,890,052.70 | 7,987.00 |
| 05/31/2024 | 120,000.00 | 121,000.00 | 119,000.00 | 120,000.00 | 120,000.00 | 2,401,615.00 | 2,001.00 |
| 05/30/2024 | 117,000.00 | 118,000.00 | 114,100.00 | 118,500.00 | 118,500.00 | 18,947,238.00 | 16,346.00 |
| 05/29/2024 | 121,500.00 | 123,600.00 | 116,000.00 | 116,000.00 | 116,000.00 | 8,311,615.10 | 7,073.00 |
| 05/28/2024 | 122,300.00 | 124,500.00 | 118,820.00 | 121,500.00 | 121,500.00 | 3,886,182.00 | 3,218.00 |
| 05/27/2024 | 120,000.00 | 122,980.00 | 118,000.00 | 122,980.00 | 122,980.00 | 3,077,761.00 | 2,546.00 |
| 05/24/2024 | 120,000.00 | 127,850.00 | 118,000.00 | 120,500.00 | 120,500.00 | 6,471,050.30 | 5,401.00 |
| 05/23/2024 | 121,200.00 | 123,500.00 | 116,500.00 | 121,000.00 | 121,000.00 | 1,122,469.00 | 939.00 |
| 05/22/2024 | 109,310.00 | 122,500.00 | 104,110.00 | 121,100.00 | 121,100.00 | 17,105,325.10 | 14,910.00 |
| 05/21/2024 | 108,000.00 | 110,000.00 | 106,050.00 | 109,400.00 | 109,400.00 | 1,406,550.50 | 1,301.00 |
| 05/20/2024 | 105,550.00 | 107,990.00 | 104,000.00 | 107,990.00 | 107,990.00 | 16,738,611.50 | 15,758.00 |
| 05/17/2024 | 106,000.00 | 106,000.00 | 103,310.00 | 105,600.00 | 105,600.00 | 11,818,835.10 | 11,258.00 |
| 05/16/2024 | 105,300.00 | 106,400.00 | 105,300.00 | 106,380.00 | 106,380.00 | 6,498,668.30 | 6,138.00 |
| 05/15/2024 | 105,400.00 | 105,400.00 | 104,000.00 | 105,300.00 | 105,300.00 | 8,963,231.00 | 8,524.00 |
| 05/14/2024 | 106,300.00 | 106,300.00 | 103,000.00 | 104,990.00 | 104,990.00 | 2,875,952.70 | 2,759.00 |
| 05/13/2024 | 103,500.00 | 106,400.00 | 103,500.00 | 104,800.00 | 104,800.00 | 2,667,831.30 | 2,544.00 |
| 05/10/2024 | 105,500.00 | 106,400.00 | 105,000.00 | 105,050.00 | 105,050.00 | 2,370,975.50 | 2,239.00 |
| 05/09/2024 | 105,960.00 | 106,500.00 | 105,000.00 | 105,000.00 | 105,000.00 | 9,664,271.70 | 9,190.00 |
| 05/08/2024 | 105,000.00 | 106,500.00 | 105,000.00 | 105,970.00 | 105,970.00 | 2,699,861.70 | 2,554.00 |
| 05/07/2024 | 106,800.00 | 106,800.00 | 104,480.00 | 106,500.00 | 106,500.00 | 10,248,881.80 | 9,674.00 |
| 05/06/2024 | 106,800.00 | 106,890.00 | 103,500.00 | 106,500.00 | 106,500.00 | 17,034,137.00 | 16,165.00 |
| 05/03/2024 | 105,000.00 | 108,000.00 | 104,250.00 | 106,890.00 | 106,890.00 | 42,267,582.10 | 40,006.00 |
| 05/02/2024 | 102,490.00 | 104,990.00 | 100,900.00 | 104,990.00 | 104,990.00 | 22,724,462.90 | 22,026.00 |
| 04/30/2024 | 101,180.00 | 102,600.00 | 97,500.00 | 102,600.00 | 102,600.00 | 21,538,430.30 | 21,285.00 |
| 04/29/2024 | 101,600.00 | 102,400.00 | 100,500.00 | 101,490.00 | 101,490.00 | 63,878,177.30 | 63,267.00 |
| 04/26/2024 | 100,500.00 | 102,500.00 | 97,700.00 | 101,500.00 | 101,500.00 | 13,558,655.50 | 13,346.00 |
| 04/25/2024 | 101,000.00 | 101,000.00 | 99,010.00 | 100,600.00 | 100,600.00 | 22,272,320.10 | 22,185.00 |
| 04/24/2024 | 100,000.00 | 101,350.00 | 98,500.00 | 99,030.00 | 99,030.00 | 18,839,430.50 | 18,950.00 |
| 04/23/2024 | 102,000.00 | 102,000.00 | 98,200.00 | 99,050.00 | 99,050.00 | 14,624,803.00 | 14,529.00 |
| 04/22/2024 | 102,000.00 | 103,000.00 | 99,000.00 | 101,500.00 | 101,500.00 | 19,825,003.30 | 19,597.00 |
| 04/19/2024 | 101,990.00 | 103,000.00 | 100,050.00 | 102,400.00 | 102,400.00 | 35,175,566.50 | 34,451.00 |
| 04/18/2024 | 102,000.00 | 102,300.00 | 98,450.00 | 101,500.00 | 101,500.00 | 30,681,551.90 | 30,390.00 |
| 04/17/2024 | 104,500.00 | 104,500.00 | 102,150.00 | 102,200.00 | 102,200.00 | 6,408,559.60 | 6,232.00 |
| 04/16/2024 | 101,700.00 | 106,000.00 | 101,700.00 | 104,500.00 | 104,500.00 | 18,776,894.30 | 18,191.00 |
| 04/15/2024 | 106,490.00 | 107,500.00 | 104,260.00 | 107,480.00 | 107,480.00 | 5,454,499.90 | 5,091.00 |
| 04/12/2024 | 105,100.00 | 110,000.00 | 104,500.00 | 106,400.00 | 106,400.00 | 9,589,846.10 | 8,963.00 |
| 04/11/2024 | 103,500.00 | 105,000.00 | 103,500.00 | 104,950.00 | 104,950.00 | 8,923,270.80 | 8,526.00 |
| 04/10/2024 | 104,900.00 | 104,900.00 | 103,000.00 | 103,400.00 | 103,400.00 | 10,393,419.20 | 9,962.00 |
| 04/09/2024 | 103,680.00 | 105,900.00 | 102,900.00 | 105,000.00 | 105,000.00 | 2,779,338.40 | 2,636.00 |
| 04/08/2024 | 105,500.00 | 110,000.00 | 101,970.00 | 105,400.00 | 105,400.00 | 14,098,440.50 | 13,465.00 |
| 04/05/2024 | 105,500.00 | 108,800.00 | 100,000.00 | 106,500.00 | 106,500.00 | 14,118,165.70 | 13,460.00 |
| 04/04/2024 | 105,050.00 | 108,410.00 | 102,900.00 | 106,000.00 | 106,000.00 | 14,784,169.80 | 14,036.00 |
| 04/03/2024 | 105,300.00 | 110,900.00 | 102,300.00 | 105,000.00 | 105,000.00 | 19,755,586.50 | 18,750.00 |
| 03/27/2024 | 106,990.00 | 107,000.00 | 105,100.00 | 105,300.00 | 105,300.00 | 16,165,234.00 | 15,220.00 |
| 03/26/2024 | 105,800.00 | 107,500.00 | 102,990.00 | 105,010.00 | 105,010.00 | 19,634,756.70 | 18,688.00 |
| 03/25/2024 | 106,020.00 | 109,800.00 | 103,850.00 | 105,000.00 | 105,000.00 | 8,151,061.50 | 7,718.00 |
| 03/22/2024 | 106,000.00 | 109,900.00 | 103,500.00 | 107,000.00 | 107,000.00 | 25,579,022.40 | 24,122.00 |
| 03/21/2024 | 108,000.00 | 108,000.00 | 104,500.00 | 106,300.00 | 106,300.00 | 22,900,480.60 | 21,621.00 |
| 03/20/2024 | 105,000.00 | 107,990.00 | 103,610.00 | 107,000.00 | 107,000.00 | 13,229,948.40 | 12,457.00 |
| 03/19/2024 | 104,000.00 | 106,080.00 | 103,500.00 | 106,070.00 | 106,070.00 | 2,781,484.70 | 2,648.00 |
| 03/18/2024 | 103,200.00 | 105,500.00 | 103,200.00 | 104,000.00 | 104,000.00 | 11,565,760.00 | 11,107.00 |
| 03/15/2024 | 105,500.00 | 105,500.00 | 103,710.00 | 103,710.00 | 103,710.00 | 10,078,588.00 | 9,616.00 |
| 03/14/2024 | 103,000.00 | 105,900.00 | 102,200.00 | 104,000.00 | 104,000.00 | 8,755,810.00 | 8,413.00 |
| 03/13/2024 | 107,000.00 | 109,000.00 | 103,500.00 | 104,000.00 | 104,000.00 | 66,639,233.10 | 63,470.00 |
| 03/12/2024 | 99,100.00 | 108,500.00 | 98,500.00 | 107,000.00 | 107,000.00 | 18,699,923.00 | 17,585.00 |
| 03/11/2024 | 104,300.00 | 106,000.00 | 96,000.00 | 99,150.00 | 99,150.00 | 13,996,390.80 | 13,647.00 |
| 03/08/2024 | 110,000.00 | 110,000.00 | 101,000.00 | 102,500.00 | 102,500.00 | 85,764,795.80 | 84,452.00 |
| 03/07/2024 | 103,400.00 | 105,000.00 | 102,700.00 | 105,000.00 | 105,000.00 | 7,699,706.50 | 7,459.00 |
| 03/06/2024 | 103,580.00 | 106,900.00 | 100,000.00 | 103,500.00 | 103,500.00 | 23,616,097.80 | 23,039.00 |
| 03/05/2024 | 104,600.00 | 106,000.00 | 102,850.00 | 105,990.00 | 105,990.00 | 4,605,093.90 | 4,389.00 |
| 03/04/2024 | 108,000.00 | 108,000.00 | 102,890.00 | 104,500.00 | 104,500.00 | 12,448,313.80 | 11,800.00 |
| 03/01/2024 | 105,500.00 | 110,000.00 | 105,500.00 | 108,000.00 | 108,000.00 | 16,774,583.90 | 15,613.00 |
| 02/29/2024 | 106,000.00 | 106,000.00 | 104,370.00 | 105,500.00 | 105,500.00 | 43,708,179.00 | 41,308.00 |
| 02/28/2024 | 106,900.00 | 107,100.00 | 104,990.00 | 106,000.00 | 106,000.00 | 22,404,733.80 | 21,083.00 |
| 02/27/2024 | 108,000.00 | 108,000.00 | 106,000.00 | 106,900.00 | 106,900.00 | 23,476,353.50 | 21,945.00 |
| 02/26/2024 | 107,300.00 | 108,500.00 | 106,000.00 | 107,000.00 | 107,000.00 | 36,507,108.50 | 34,148.00 |
| 02/23/2024 | 106,190.00 | 106,990.00 | 104,090.00 | 106,500.00 | 106,500.00 | 15,642,085.50 | 14,762.00 |
| 02/22/2024 | 110,000.00 | 110,000.00 | 105,900.00 | 106,190.00 | 106,190.00 | 45,180,763.90 | 42,511.00 |
| 02/21/2024 | 112,000.00 | 112,000.00 | 107,190.00 | 110,000.00 | 110,000.00 | 52,650,356.90 | 48,084.00 |
| 02/20/2024 | 109,130.00 | 112,000.00 | 107,000.00 | 110,000.00 | 110,000.00 | 56,651,490.40 | 52,713.00 |
| 02/19/2024 | 106,200.00 | 114,000.00 | 104,100.00 | 111,000.00 | 111,000.00 | 34,534,668.20 | 31,499.00 |
| 02/16/2024 | 113,500.00 | 113,500.00 | 103,000.00 | 106,100.00 | 106,100.00 | 6,814,821.00 | 6,459.00 |
| 02/15/2024 | 112,000.00 | 113,000.00 | 110,000.00 | 112,950.00 | 112,950.00 | 23,309,576.50 | 20,854.00 |
| 02/14/2024 | 118,100.00 | 118,100.00 | 111,000.00 | 112,000.00 | 112,000.00 | 3,608,452.30 | 3,110.00 |
| 02/09/2024 | 119,600.00 | 121,500.00 | 117,500.00 | 118,200.00 | 118,200.00 | 2,444,831.50 | 2,049.00 |
| 02/08/2024 | 121,000.00 | 121,000.00 | 116,360.00 | 119,500.00 | 119,500.00 | 13,937,726.30 | 11,585.00 |
| 02/07/2024 | 122,200.00 | 124,900.00 | 120,000.00 | 123,800.00 | 123,800.00 | 3,270,070.60 | 2,692.00 |
| 02/06/2024 | 125,500.00 | 125,500.00 | 121,000.00 | 122,200.00 | 122,200.00 | 2,797,682.10 | 2,294.00 |
| 02/05/2024 | 130,000.00 | 130,000.00 | 121,500.00 | 124,000.00 | 124,000.00 | 11,432,507.40 | 9,089.00 |
| 02/02/2024 | 129,700.00 | 129,700.00 | 129,000.00 | 129,690.00 | 129,690.00 | 3,009,548.00 | 2,321.00 |
| 02/01/2024 | 119,110.00 | 127,000.00 | 119,110.00 | 127,000.00 | 127,000.00 | 2,301,592.00 | 1,871.00 |
| 01/31/2024 | 120,010.00 | 123,000.00 | 118,920.00 | 119,010.00 | 119,010.00 | 10,791,000.50 | 8,932.00 |
| 01/30/2024 | 120,000.00 | 121,100.00 | 118,500.00 | 121,100.00 | 121,100.00 | 16,063,074.80 | 13,334.00 |
| 01/29/2024 | 122,000.00 | 122,000.00 | 118,900.00 | 121,000.00 | 121,000.00 | 8,022,695.80 | 6,627.00 |
| 01/26/2024 | 126,000.00 | 126,000.00 | 119,000.00 | 119,500.00 | 119,500.00 | 11,044,725.90 | 9,146.00 |
| 01/25/2024 | 121,000.00 | 126,000.00 | 121,000.00 | 126,000.00 | 126,000.00 | 46,741,527.00 | 37,568.00 |
| 01/24/2024 | 122,790.00 | 125,000.00 | 120,000.00 | 121,500.00 | 121,500.00 | 19,796,389.90 | 16,125.00 |
| 01/23/2024 | 125,000.00 | 125,000.00 | 122,650.00 | 123,500.00 | 123,500.00 | 3,002,242.50 | 2,417.00 |
| 01/22/2024 | 123,000.00 | 126,500.00 | 123,000.00 | 124,600.00 | 124,600.00 | 3,749,664.10 | 3,005.00 |
| 01/19/2024 | 125,100.00 | 125,100.00 | 123,500.00 | 124,750.00 | 124,750.00 | 6,152,849.70 | 4,937.00 |
| 01/18/2024 | 119,200.00 | 125,000.00 | 117,050.00 | 125,000.00 | 125,000.00 | 8,775,853.50 | 7,340.00 |
| 01/17/2024 | 117,990.00 | 122,200.00 | 116,000.00 | 119,200.00 | 119,200.00 | 1,969,987.00 | 1,640.00 |
| 01/16/2024 | 115,900.00 | 117,990.00 | 111,000.00 | 117,990.00 | 117,990.00 | 3,326,840.30 | 2,878.00 |
| 01/15/2024 | 110,000.00 | 115,000.00 | 110,000.00 | 114,850.00 | 114,850.00 | 2,563,911.50 | 2,236.00 |
| 01/12/2024 | 113,500.00 | 113,500.00 | 108,500.00 | 110,000.00 | 110,000.00 | 10,306,017.80 | 9,340.00 |
| 01/11/2024 | 117,000.00 | 117,000.00 | 110,100.00 | 113,500.00 | 113,500.00 | 3,434,480.00 | 3,026.00 |
| 01/10/2024 | 118,000.00 | 118,000.00 | 113,000.00 | 115,500.00 | 115,500.00 | 7,256,248.00 | 6,300.00 |
| 01/09/2024 | 118,000.00 | 119,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 6,659,092.00 | 5,764.00 |
| 01/08/2024 | 111,990.00 | 114,900.00 | 111,000.00 | 114,900.00 | 114,900.00 | 6,971,440.00 | 6,188.00 |
| 01/05/2024 | 109,890.00 | 112,000.00 | 107,000.00 | 112,000.00 | 112,000.00 | 17,287,944.30 | 15,838.00 |
| 01/04/2024 | 102,000.00 | 108,350.00 | 102,000.00 | 108,350.00 | 108,350.00 | 7,213,331.50 | 7,000.00 |
| 01/03/2024 | 98,000.00 | 102,000.00 | 98,000.00 | 102,000.00 | 102,000.00 | 5,530,459.40 | 5,519.00 |
| 01/02/2024 | 95,100.00 | 98,000.00 | 93,388.00 | 98,000.00 | 98,000.00 | 4,473,996.20 | 4,630.00 |
| 12/29/2023 | 94,000.00 | 98,000.00 | 92,704.00 | 95,000.00 | 95,000.00 | 10,160,627.29 | 10,674.00 |
| 12/28/2023 | 93,000.00 | 93,000.00 | 91,000.00 | 93,000.00 | 93,000.00 | 18,917,373.00 | 20,355.00 |
| 12/27/2023 | 93,400.00 | 93,400.00 | 88,101.00 | 93,400.00 | 93,400.00 | 31,058,138.16 | 33,800.00 |
| 12/26/2023 | 93,000.00 | 93,900.00 | 88,888.00 | 93,000.00 | 93,000.00 | 7,194,867.07 | 7,729.00 |
| 12/22/2023 | 96,101.00 | 96,101.00 | 91,424.00 | 93,000.00 | 93,000.00 | 18,811,629.74 | 19,586.00 |
| 12/21/2023 | 96,100.00 | 96,100.00 | 93,100.00 | 96,100.00 | 96,100.00 | 1,581,399.00 | 1,659.00 |
| 12/20/2023 | 95,000.00 | 96,000.00 | 92,460.00 | 93,500.00 | 93,500.00 | 23,029,393.86 | 24,100.00 |
| 12/19/2023 | 94,000.00 | 96,700.00 | 89,000.00 | 95,000.00 | 95,000.00 | 2,612,730.77 | 2,787.00 |
| 12/18/2023 | 98,000.00 | 98,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 1,342,725.66 | 1,395.00 |
| 12/15/2023 | 100,600.00 | 100,600.00 | 97,000.00 | 98,000.00 | 98,000.00 | 688,150.00 | 696.00 |
| 12/14/2023 | 100,000.00 | 100,000.00 | 99,989.00 | 99,989.00 | 99,989.00 | 192,992.40 | 193.00 |
| 12/13/2023 | 99,010.00 | 100,000.00 | 98,800.00 | 100,000.00 | 100,000.00 | 12,324,035.00 | 12,448.00 |
| 12/12/2023 | 97,500.00 | 99,000.00 | 95,500.00 | 99,000.00 | 99,000.00 | 37,501,412.70 | 38,662.00 |
| 12/11/2023 | 94,000.00 | 95,000.00 | 93,000.00 | 95,000.00 | 95,000.00 | 67,715,530.50 | 71,405.00 |
| 12/07/2023 | 89,550.00 | 94,000.00 | 89,550.00 | 94,000.00 | 94,000.00 | 34,767,177.20 | 38,194.00 |
| 12/06/2023 | 89,500.00 | 89,500.00 | 89,500.00 | 89,500.00 | 89,500.00 | 528,050.00 | 590.00 |
| 12/05/2023 | 87,010.00 | 89,000.00 | 85,250.00 | 89,000.00 | 89,000.00 | 806,335.50 | 917.00 |
| 12/04/2023 | 86,000.00 | 86,000.00 | 85,250.00 | 86,000.00 | 86,000.00 | 12,724,886.36 | 14,848.00 |
| 12/01/2023 | 94,750.00 | 94,750.00 | 85,000.00 | 87,000.00 | 87,000.00 | 0.00 | 0.00 |
| 11/30/2023 | 94,750.00 | 94,750.00 | 85,000.00 | 87,000.00 | 87,000.00 | 0.00 | 0.00 |
| 11/29/2023 | 94,750.00 | 94,750.00 | 85,000.00 | 87,000.00 | 87,000.00 | 0.00 | 0.00 |
| 11/28/2023 | 94,750.00 | 94,750.00 | 85,000.00 | 87,000.00 | 87,000.00 | 0.00 | 0.00 |
| 11/27/2023 | 94,750.00 | 94,750.00 | 85,000.00 | 87,000.00 | 87,000.00 | 7,104,225.00 | 7,981.00 |
| 11/24/2023 | 96,000.00 | 96,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 960,950.00 | 1,001.00 |
| 11/23/2023 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 14,100.00 | 15.00 |
| 11/22/2023 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 4,418,000.00 | 4,700.00 |
| 11/21/2023 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 307,280.00 | 334.00 |
| 11/17/2023 | 90,513.00 | 90,513.00 | 90,513.00 | 90,513.00 | 90,513.00 | 683,373.15 | 755.00 |
| 11/16/2023 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 44,500.00 | 50.00 |
| 11/15/2023 | 89,501.00 | 89,501.00 | 89,500.00 | 89,500.00 | 89,500.00 | 823,408.50 | 920.00 |
| 11/14/2023 | 0.00 | 0.00 | 0.00 | 100.00 | 100.00 | 0.00 | 0.00 |