Cotizacion histórica de PAP0
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 10/06/2025 | 19,800.00 | 19,800.00 | 18,300.00 | 18,740.00 | 18,740.00 | 376,191.10 | 2,025.00 |
| 10/03/2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 168,894.00 | 853.00 |
| 10/02/2025 | 19,500.00 | 19,500.00 | 18,110.00 | 19,800.00 | 19,800.00 | 37,398,430.25 | 196,806.00 |
| 10/01/2025 | 19,500.00 | 19,500.00 | 18,500.00 | 19,800.00 | 19,800.00 | 38,226,975.00 | 196,311.00 |
| 09/30/2025 | 18,800.00 | 19,400.00 | 18,600.00 | 18,650.00 | 18,650.00 | 19,604,707.55 | 101,464.00 |
| 09/29/2025 | 20,200.00 | 20,200.00 | 20,185.00 | 20,185.00 | 20,185.00 | 123,831,653.60 | 613,028.00 |
| 09/26/2025 | 19,700.00 | 20,430.00 | 19,005.00 | 19,605.00 | 19,605.00 | 2,474,193.35 | 12,581.00 |
| 09/25/2025 | 20,600.00 | 21,500.00 | 19,720.00 | 19,765.00 | 19,765.00 | 92,894,551.85 | 464,078.00 |
| 09/24/2025 | 19,810.00 | 20,595.00 | 19,810.00 | 20,595.00 | 20,595.00 | 412,098.10 | 2,001.00 |
| 09/23/2025 | 18,220.00 | 19,900.00 | 18,220.00 | 19,800.00 | 19,800.00 | 783,822.00 | 3,962.00 |
| 09/22/2025 | 19,800.00 | 19,800.00 | 19,050.00 | 19,300.00 | 19,300.00 | 1,110,471.70 | 5,802.00 |
| 09/19/2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,800.00 | 19,800.00 | 130,536.00 | 666.00 |
| 09/18/2025 | 20,475.00 | 20,475.00 | 18,430.00 | 19,430.00 | 19,430.00 | 3,833,324.10 | 19,658.00 |
| 09/17/2025 | 20,500.00 | 20,500.00 | 20,485.00 | 20,480.00 | 20,480.00 | 8,873,833.90 | 43,287.00 |
| 09/16/2025 | 19,605.00 | 20,500.00 | 19,605.00 | 20,480.00 | 20,480.00 | 27,124,812.65 | 135,474.00 |
| 09/15/2025 | 20,200.00 | 20,200.00 | 19,350.00 | 20,000.00 | 20,000.00 | 3,171,443.95 | 15,865.00 |
| 09/12/2025 | 20,890.00 | 20,890.00 | 20,200.00 | 20,200.00 | 20,200.00 | 180,802,933.80 | 880,129.00 |
| 09/11/2025 | 19,300.00 | 20,860.00 | 19,300.00 | 20,840.00 | 20,840.00 | 3,112,752.20 | 15,355.00 |
| 09/10/2025 | 20,800.00 | 20,800.00 | 18,500.00 | 20,200.00 | 20,200.00 | 0.00 | 0.00 |
| 09/09/2025 | 20,800.00 | 20,800.00 | 18,500.00 | 20,200.00 | 20,200.00 | 3,688,007.50 | 19,145.00 |
| 09/08/2025 | 19,570.00 | 19,570.00 | 16,000.00 | 18,320.00 | 18,320.00 | 85,857.20 | 484.00 |
| 09/05/2025 | 20,040.00 | 20,900.00 | 20,040.00 | 20,900.00 | 20,900.00 | 4,747,130.80 | 22,727.00 |
| 09/04/2025 | 20,300.00 | 20,300.00 | 20,000.00 | 20,500.00 | 20,500.00 | 310,652.25 | 1,543.00 |
| 09/03/2025 | 20,890.00 | 20,890.00 | 20,015.00 | 20,080.00 | 20,080.00 | 1,155,519.20 | 5,553.00 |
| 09/02/2025 | 20,650.00 | 21,490.00 | 20,650.00 | 20,890.00 | 20,890.00 | 351,238,953.30 | 1,680,561.00 |
| 09/01/2025 | 20,620.00 | 20,630.00 | 20,620.00 | 20,630.00 | 20,630.00 | 162,515.80 | 788.00 |
| 08/29/2025 | 21,690.00 | 21,690.00 | 21,000.00 | 20,620.00 | 20,620.00 | 112,617,027.40 | 526,946.00 |
| 08/28/2025 | 20,020.00 | 21,400.00 | 20,020.00 | 21,400.00 | 21,400.00 | 1,367,276.25 | 6,393.00 |
| 08/27/2025 | 19,800.00 | 21,250.00 | 19,800.00 | 21,090.00 | 21,090.00 | 1,078,763.25 | 5,272.00 |
| 08/26/2025 | 19,800.00 | 20,700.00 | 19,800.00 | 19,860.00 | 19,860.00 | 16,412,538.95 | 79,849.00 |
| 08/25/2025 | 20,500.00 | 20,600.00 | 19,850.00 | 19,850.00 | 19,850.00 | 1,013,443.50 | 5,092.00 |
| 08/22/2025 | 19,930.00 | 0.00 | 0.00 | 20,500.00 | 20,500.00 | 0.00 | 0.00 |
| 08/21/2025 | 19,900.00 | 21,200.00 | 19,900.00 | 19,930.00 | 19,930.00 | 250,688,886.30 | 1,182,801.00 |
| 08/20/2025 | 21,430.00 | 21,430.00 | 20,130.00 | 20,130.00 | 20,130.00 | 79,463,005.50 | 378,394.00 |
| 08/19/2025 | 21,460.00 | 21,460.00 | 20,300.00 | 21,000.00 | 21,000.00 | 12,037,862.80 | 204.00 |
| 08/18/2025 | 20,665.00 | 21,700.00 | 20,005.00 | 20,800.00 | 20,800.00 | 75,162,735.00 | 349,165.00 |
| 08/14/2025 | 20,970.00 | 21,100.00 | 20,760.00 | 20,665.00 | 20,665.00 | 813,792.35 | 3,869.00 |
| 08/13/2025 | 21,905.00 | 22,290.00 | 20,905.00 | 20,950.00 | 20,950.00 | 38,656,903.35 | 177,350.00 |
| 08/12/2025 | 21,505.00 | 22,290.00 | 21,005.00 | 21,800.00 | 21,800.00 | 168,228,696.05 | 762,550.00 |
| 08/11/2025 | 22,490.00 | 22,490.00 | 21,400.00 | 21,400.00 | 21,400.00 | 790,143,129.40 | 3,549,468.00 |
| 08/08/2025 | 22,005.00 | 22,500.00 | 22,005.00 | 22,470.00 | 22,470.00 | 2,141,776.20 | 9,521.00 |
| 08/07/2025 | 21,900.00 | 21,900.00 | 21,505.00 | 21,900.00 | 21,900.00 | 75,468.10 | 345.00 |
| 08/06/2025 | 21,980.00 | 22,000.00 | 21,310.00 | 21,310.00 | 21,310.00 | 3,839,394.00 | 17,473.00 |
| 08/05/2025 | 21,970.00 | 21,970.00 | 21,800.00 | 21,800.00 | 21,800.00 | 262,901,914.70 | 1,205,972.00 |
| 08/04/2025 | 21,500.00 | 21,500.00 | 20,925.00 | 21,750.00 | 21,750.00 | 84,515,761.00 | 395,090.00 |
| 08/01/2025 | 21,955.00 | 22,060.00 | 21,110.00 | 21,500.00 | 21,500.00 | 2,446,227.10 | 11,106.00 |
| 07/31/2025 | 20,950.00 | 21,875.00 | 20,805.00 | 21,850.00 | 21,850.00 | 6,047.30 | 28.00 |
| 07/30/2025 | 21,805.00 | 21,925.00 | 21,155.00 | 21,060.00 | 21,060.00 | 172,037,289.70 | 795,259.00 |
| 07/29/2025 | 21,765.00 | 21,975.00 | 21,765.00 | 21,700.00 | 21,700.00 | 38,935.25 | 178.00 |
| 07/28/2025 | 21,700.00 | 21,700.00 | 21,670.00 | 21,660.00 | 21,660.00 | 115,826.70 | 534.00 |
| 07/25/2025 | 21,780.00 | 22,235.00 | 21,600.00 | 21,530.00 | 21,530.00 | 25,634,734.75 | 118,538.00 |
| 07/24/2025 | 21,425.00 | 21,750.00 | 21,210.00 | 21,675.00 | 21,675.00 | 36,684.75 | 169.00 |
| 07/23/2025 | 21,380.00 | 21,800.00 | 21,200.00 | 21,320.00 | 21,320.00 | 142,200,110.95 | 652,720.00 |
| 07/22/2025 | 20,905.00 | 21,760.00 | 20,790.00 | 21,275.00 | 21,275.00 | 17,055,467.50 | 79,464.00 |
| 07/21/2025 | 20,920.00 | 20,950.00 | 20,900.00 | 20,950.00 | 20,950.00 | 40,969.50 | 196.00 |
| 07/18/2025 | 21,520.00 | 21,550.00 | 20,950.00 | 21,010.00 | 21,010.00 | 16,606,659.40 | 78,063.00 |
| 07/17/2025 | 21,095.00 | 22,080.00 | 21,095.00 | 21,415.00 | 21,415.00 | 38,694,786.15 | 181,681.00 |
| 07/16/2025 | 21,800.00 | 21,800.00 | 21,100.00 | 21,205.00 | 21,205.00 | 47,008,252.00 | 215,639.00 |
| 07/15/2025 | 21,985.00 | 22,210.00 | 21,635.00 | 21,800.00 | 21,800.00 | 64,650,969.30 | 292,673.00 |
| 07/14/2025 | 22,700.00 | 22,750.00 | 21,890.00 | 22,100.00 | 22,100.00 | 134,126,162.70 | 603,117.00 |
| 07/11/2025 | 22,840.00 | 22,840.00 | 22,240.00 | 22,590.00 | 22,590.00 | 329,527.70 | 1,478.00 |
| 07/10/2025 | 21,965.00 | 21,965.00 | 21,965.00 | 21,965.00 | 21,965.00 | 407,450.75 | 1,855.00 |
| 07/08/2025 | 22,200.00 | 22,320.00 | 21,885.00 | 21,960.00 | 21,960.00 | 47,664,918.05 | 215,811.00 |
| 07/07/2025 | 22,110.00 | 22,110.00 | 22,110.00 | 22,200.00 | 22,200.00 | 33,165.00 | 150.00 |
| 07/04/2025 | 21,620.00 | 22,765.00 | 21,620.00 | 22,110.00 | 22,110.00 | 308,608.20 | 1,393.00 |
| 07/03/2025 | 22,460.00 | 22,465.00 | 21,630.00 | 21,970.00 | 21,970.00 | 15,782,225.30 | 71,889.00 |
| 07/02/2025 | 22,985.00 | 22,985.00 | 21,515.00 | 22,495.00 | 22,495.00 | 610,060.00 | 2,709.00 |
| 07/01/2025 | 22,995.00 | 22,995.00 | 22,875.00 | 22,895.00 | 22,895.00 | 34,236.90 | 149.00 |
| 06/30/2025 | 23,000.00 | 23,000.00 | 22,200.00 | 22,700.00 | 22,700.00 | 1,544,562.15 | 6,932.00 |
| 06/27/2025 | 23,290.00 | 23,290.00 | 23,000.00 | 22,900.00 | 22,900.00 | 260,584,069.25 | 1,132,974.00 |
| 06/26/2025 | 22,990.00 | 23,985.00 | 22,150.00 | 23,285.00 | 23,285.00 | 42,323,281.40 | 184,072.00 |
| 06/25/2025 | 22,105.00 | 22,990.00 | 22,105.00 | 22,990.00 | 22,990.00 | 41,082.45 | 185.00 |
| 06/24/2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.00 | 0.00 |
| 06/23/2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.00 | 0.00 |
| 06/19/2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.00 | 0.00 |
| 06/18/2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 607,660.00 | 2,642.00 |
| 06/17/2025 | 22,000.00 | 22,700.00 | 22,000.00 | 22,400.00 | 22,400.00 | 137,790,873.00 | 609,462.00 |
| 06/13/2025 | 23,000.00 | 23,000.00 | 22,340.00 | 22,355.00 | 22,355.00 | 178,855.00 | 797.00 |
| 06/12/2025 | 23,000.00 | 23,000.00 | 23,000.00 | 22,500.00 | 22,500.00 | 18,158,960.00 | 78,952.00 |
| 06/11/2025 | 22,800.00 | 23,290.00 | 22,800.00 | 23,000.00 | 23,000.00 | 396,766.20 | 1,713.00 |
| 06/10/2025 | 22,300.00 | 23,290.00 | 22,300.00 | 22,700.00 | 22,700.00 | 63,568,726.45 | 279,652.00 |
| 06/09/2025 | 22,355.00 | 23,465.00 | 22,000.00 | 22,950.00 | 22,950.00 | 34,859,731.45 | 153,484.00 |
| 06/06/2025 | 23,285.00 | 23,355.00 | 23,285.00 | 23,355.00 | 23,355.00 | 29,162.95 | 125.00 |
| 06/05/2025 | 23,245.00 | 23,245.00 | 22,995.00 | 23,240.00 | 23,240.00 | 758,173.40 | 3,287.00 |
| 06/04/2025 | 22,020.00 | 22,020.00 | 22,020.00 | 22,600.00 | 22,600.00 | 7,707.00 | 35.00 |
| 06/03/2025 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 22,650.00 | 14,012,536.00 | 62,000.00 |
| 06/02/2025 | 22,660.00 | 23,280.00 | 22,300.00 | 23,190.00 | 23,190.00 | 12,867,812.60 | 56,349.00 |
| 05/30/2025 | 22,990.00 | 23,350.00 | 22,900.00 | 23,100.00 | 23,100.00 | 205,386,410.00 | 889,113.00 |
| 05/29/2025 | 21,950.00 | 23,890.00 | 21,900.00 | 23,335.00 | 23,335.00 | 11,457,359.00 | 50,559.00 |
| 05/28/2025 | 22,300.00 | 0.00 | 0.00 | 22,030.00 | 22,030.00 | 0.00 | 0.00 |
| 05/27/2025 | 22,100.00 | 22,300.00 | 22,100.00 | 22,300.00 | 22,300.00 | 2,847,120.00 | 12,782.00 |
| 05/26/2025 | 21,975.00 | 22,520.00 | 21,975.00 | 22,345.00 | 22,345.00 | 26,748,803.75 | 119,865.00 |
| 05/23/2025 | 22,190.00 | 22,200.00 | 21,700.00 | 21,950.00 | 21,950.00 | 749,814.10 | 3,416.00 |
| 05/22/2025 | 21,500.00 | 22,090.00 | 21,500.00 | 22,090.00 | 22,090.00 | 1,814,261.80 | 8,253.00 |
| 05/21/2025 | 21,960.00 | 22,380.00 | 21,850.00 | 21,770.00 | 21,770.00 | 6,142,389.60 | 27,921.00 |
| 05/20/2025 | 21,205.00 | 21,960.00 | 21,205.00 | 21,960.00 | 21,960.00 | 1,144,911.35 | 5,327.00 |
| 05/19/2025 | 21,610.00 | 21,610.00 | 21,500.00 | 21,500.00 | 21,500.00 | 223,676.40 | 1,040.00 |
| 05/16/2025 | 22,150.00 | 22,150.00 | 21,530.00 | 21,605.00 | 21,605.00 | 202,585.40 | 919.00 |
| 05/15/2025 | 21,220.00 | 23,250.00 | 21,220.00 | 22,090.00 | 22,090.00 | 103,288,187.40 | 469,628.00 |
| 05/14/2025 | 21,020.00 | 21,500.00 | 21,020.00 | 21,500.00 | 21,500.00 | 172,205.40 | 801.00 |
| 05/13/2025 | 21,205.00 | 21,480.00 | 21,205.00 | 21,510.00 | 21,510.00 | 1,104,793.00 | 5,155.00 |
| 05/12/2025 | 21,240.00 | 21,500.00 | 21,240.00 | 21,500.00 | 21,500.00 | 32,838,577.80 | 152,757.00 |
| 05/09/2025 | 22,260.00 | 22,740.00 | 21,210.00 | 22,000.00 | 22,000.00 | 284,821,547.20 | 1,297,396.00 |
| 05/08/2025 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 203,599.00 | 913.00 |
| 05/07/2025 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 8,226,916.00 | 36,892.00 |
| 05/06/2025 | 21,400.00 | 22,495.00 | 20,810.00 | 22,500.00 | 22,500.00 | 61,524,291.85 | 282,182.00 |
| 05/05/2025 | 21,700.00 | 21,700.00 | 20,745.00 | 21,400.00 | 21,400.00 | 50,043,161.50 | 233,980.00 |
| 04/30/2025 | 21,990.00 | 21,990.00 | 21,700.00 | 21,700.00 | 21,700.00 | 302,591,795.70 | 1,394,289.00 |
| 04/29/2025 | 21,500.00 | 21,990.00 | 21,390.00 | 21,390.00 | 21,390.00 | 76,726.55 | 352.00 |
| 04/28/2025 | 20,610.00 | 21,790.00 | 20,610.00 | 21,560.00 | 21,560.00 | 35,659,248.70 | 166,931.00 |
| 04/25/2025 | 21,050.00 | 21,100.00 | 20,530.00 | 21,210.00 | 21,210.00 | 3,901,990.50 | 18,652.00 |
| 04/24/2025 | 21,950.00 | 21,990.00 | 21,950.00 | 21,700.00 | 21,700.00 | 1,537.30 | 7.00 |
| 04/23/2025 | 21,305.00 | 21,305.00 | 21,305.00 | 21,900.00 | 21,900.00 | 1,040,962.30 | 4,886.00 |
| 04/22/2025 | 21,900.00 | 21,980.00 | 21,400.00 | 21,960.00 | 21,960.00 | 1,050,396.00 | 1.00 |
| 04/21/2025 | 21,300.00 | 21,870.00 | 21,300.00 | 21,860.00 | 21,860.00 | 689,858.60 | 3,155.00 |
| 04/16/2025 | 21,010.00 | 21,715.00 | 21,010.00 | 21,715.00 | 21,715.00 | 7,058,848.65 | 33,015.00 |
| 04/15/2025 | 21,710.00 | 21,710.00 | 21,010.00 | 21,500.00 | 21,500.00 | 9,960.55 | 46.00 |
| 04/14/2025 | 20,000.00 | 21,605.00 | 20,000.00 | 21,600.00 | 21,600.00 | 16,559,026.00 | 77,020.00 |
| 04/11/2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 90,904,660.00 | 413,203.00 |
| 04/10/2025 | 21,995.00 | 21,995.00 | 21,700.00 | 21,700.00 | 21,700.00 | 216,960,920.50 | 999,817.00 |
| 04/09/2025 | 20,400.00 | 21,400.00 | 20,000.00 | 21,395.00 | 21,395.00 | 48,014,504.40 | 229,811.00 |
| 04/08/2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 609.00 | 3.00 |
| 04/07/2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 266,794,080.00 | 1,270,448.00 |
| 04/04/2025 | 20,905.00 | 21,500.00 | 20,900.00 | 20,900.00 | 20,900.00 | 354,028.95 | 1,693.00 |
| 04/03/2025 | 21,490.00 | 21,490.00 | 21,000.00 | 21,300.00 | 21,300.00 | 75,529.20 | 357.00 |
| 04/01/2025 | 21,490.00 | 21,500.00 | 21,485.00 | 21,490.00 | 21,490.00 | 358,899.80 | 1,670.00 |
| 03/31/2025 | 21,000.00 | 21,000.00 | 20,850.00 | 20,870.00 | 20,870.00 | 313,108,840.30 | 1,490,996.00 |
| 03/28/2025 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | 61,525,874.00 | 291,167.00 |
| 03/27/2025 | 21,995.00 | 21,995.00 | 21,560.00 | 21,560.00 | 21,560.00 | 1,082.35 | 5.00 |
| 03/26/2025 | 21,200.00 | 21,560.00 | 20,700.00 | 21,560.00 | 21,560.00 | 678,487.60 | 3,182.00 |
| 03/25/2025 | 20,550.00 | 21,200.00 | 20,550.00 | 21,200.00 | 21,200.00 | 4,227,311.00 | 19,951.00 |
| 03/21/2025 | 20,195.00 | 20,650.00 | 19,860.00 | 20,350.00 | 20,350.00 | 0.00 | 0.00 |
| 03/20/2025 | 20,195.00 | 20,650.00 | 19,860.00 | 20,350.00 | 20,350.00 | 591,248.20 | 2,928.00 |
| 03/19/2025 | 20,350.00 | 20,380.00 | 20,195.00 | 20,195.00 | 20,195.00 | 730,119.60 | 3,585.00 |
| 03/18/2025 | 21,750.00 | 21,750.00 | 20,505.00 | 20,340.00 | 20,340.00 | 54,455,495.20 | 256,850.00 |
| 03/17/2025 | 22,135.00 | 22,135.00 | 21,580.00 | 22,115.00 | 22,115.00 | 526,989,165.75 | 2,406,346.00 |
| 03/14/2025 | 21,700.00 | 22,150.00 | 21,000.00 | 22,135.00 | 22,135.00 | 1,003,064,955.15 | 4,668,327.00 |
| 03/13/2025 | 21,505.00 | 22,100.00 | 21,505.00 | 21,750.00 | 21,750.00 | 9,988,332.45 | 45,407.00 |
| 03/12/2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,750.00 | 21,750.00 | 470,635.00 | 2,189.00 |
| 03/11/2025 | 21,210.00 | 21,550.00 | 21,210.00 | 21,560.00 | 21,560.00 | 1,932.70 | 9.00 |
| 03/10/2025 | 21,660.00 | 21,710.00 | 21,500.00 | 21,500.00 | 21,500.00 | 467,497.00 | 2,162.00 |
| 03/07/2025 | 22,100.00 | 22,990.00 | 22,100.00 | 22,200.00 | 22,200.00 | 141,709.70 | 618.00 |
| 03/06/2025 | 21,140.00 | 22,100.00 | 21,130.00 | 22,060.00 | 22,060.00 | 78,187.80 | 358.00 |
| 03/05/2025 | 21,800.00 | 22,445.00 | 21,800.00 | 21,505.00 | 21,505.00 | 709,571.95 | 3,184.00 |
| 02/28/2025 | 22,020.00 | 22,200.00 | 21,500.00 | 21,800.00 | 21,800.00 | 212,577,233.60 | 975,185.00 |
| 02/27/2025 | 22,020.00 | 22,500.00 | 22,020.00 | 22,500.00 | 22,500.00 | 996,153.90 | 4,482.00 |
| 02/26/2025 | 22,120.00 | 23,200.00 | 22,120.00 | 22,900.00 | 22,900.00 | 44,552,890.70 | 198,885.00 |
| 02/25/2025 | 22,250.00 | 22,250.00 | 22,000.00 | 22,150.00 | 22,150.00 | 319,989.60 | 1,454.00 |
| 02/24/2025 | 22,000.00 | 22,320.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1,435,815.20 | 6,525.00 |
| 02/21/2025 | 23,330.00 | 23,330.00 | 22,600.00 | 22,500.00 | 22,500.00 | 431,969.80 | 1,852.00 |
| 02/20/2025 | 23,400.00 | 23,400.00 | 22,025.00 | 23,200.00 | 23,200.00 | 18,463,493.25 | 80,977.00 |
| 02/19/2025 | 23,400.00 | 23,400.00 | 23,060.00 | 22,750.00 | 22,750.00 | 75,577.80 | 323.00 |
| 02/18/2025 | 22,140.00 | 22,950.00 | 22,140.00 | 22,950.00 | 22,950.00 | 23,714,653.50 | 103,332.00 |
| 02/17/2025 | 23,500.00 | 23,500.00 | 22,700.00 | 22,700.00 | 22,700.00 | 84,779,933.00 | 373,473.00 |
| 02/14/2025 | 22,700.00 | 23,700.00 | 22,020.00 | 23,600.00 | 23,600.00 | 154,583,217.50 | 682,872.00 |
| 02/13/2025 | 22,700.00 | 22,700.00 | 22,230.00 | 22,700.00 | 22,700.00 | 37,583,458.60 | 166,874.00 |
| 02/12/2025 | 23,600.00 | 23,880.00 | 23,500.00 | 23,300.00 | 23,300.00 | 80,106,498.80 | 340,853.00 |
| 02/11/2025 | 22,800.00 | 23,700.00 | 22,800.00 | 23,400.00 | 23,400.00 | 1,651,583.70 | 7,053.00 |
| 02/10/2025 | 23,400.00 | 23,400.00 | 22,800.00 | 22,800.00 | 22,800.00 | 64,246,792.00 | 280,215.00 |
| 02/07/2025 | 22,900.00 | 22,900.00 | 22,110.00 | 22,950.00 | 22,950.00 | 12,353,513.80 | 54,926.00 |
| 02/06/2025 | 22,100.00 | 22,900.00 | 22,100.00 | 22,900.00 | 22,900.00 | 7,512,203.00 | 33,093.00 |
| 02/05/2025 | 22,850.00 | 22,850.00 | 22,800.00 | 22,600.00 | 22,600.00 | 229,412.00 | 1,004.00 |
| 02/04/2025 | 23,000.00 | 23,000.00 | 23,000.00 | 22,850.00 | 22,850.00 | 13,217,180.00 | 57,466.00 |
| 02/03/2025 | 23,090.00 | 23,090.00 | 23,090.00 | 23,000.00 | 23,000.00 | 49,874.40 | 216.00 |
| 01/31/2025 | 24,000.00 | 24,000.00 | 23,000.00 | 23,090.00 | 23,090.00 | 252,109,737.00 | 1,086,671.00 |
| 01/30/2025 | 22,810.00 | 23,800.00 | 22,810.00 | 23,800.00 | 23,800.00 | 6,785,891.10 | 28,645.00 |
| 01/29/2025 | 23,180.00 | 0.00 | 0.00 | 23,300.00 | 23,300.00 | 0.00 | 0.00 |
| 01/28/2025 | 23,600.00 | 23,600.00 | 23,000.00 | 23,180.00 | 23,180.00 | 7,521,046.00 | 32,173.00 |
| 01/27/2025 | 24,000.00 | 24,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | 22,711,699.00 | 96,226.00 |
| 01/24/2025 | 24,000.00 | 25,000.00 | 22,785.00 | 24,000.00 | 24,000.00 | 40,590,241.70 | 171,280.00 |
| 01/23/2025 | 22,705.00 | 23,200.00 | 22,705.00 | 23,100.00 | 23,100.00 | 117,300,624.85 | 510,021.00 |
| 01/22/2025 | 23,100.00 | 23,100.00 | 22,475.00 | 22,790.00 | 22,790.00 | 18,940,277.60 | 82,774.00 |
| 01/21/2025 | 22,800.00 | 23,100.00 | 22,800.00 | 23,100.00 | 23,100.00 | 31,933,534.00 | 138,841.00 |
| 01/20/2025 | 22,990.00 | 23,100.00 | 21,800.00 | 22,900.00 | 22,900.00 | 18,449,929.80 | 81,491.00 |
| 01/17/2025 | 23,190.00 | 23,190.00 | 22,300.00 | 22,990.00 | 22,990.00 | 766,783.50 | 3,428.00 |
| 01/16/2025 | 24,335.00 | 24,335.00 | 23,000.00 | 23,100.00 | 23,100.00 | 16,879,315.85 | 71,733.00 |
| 01/15/2025 | 23,720.00 | 23,990.00 | 23,715.00 | 23,980.00 | 23,980.00 | 2,388,174.10 | 10,068.00 |
| 01/14/2025 | 23,000.00 | 23,760.00 | 23,000.00 | 23,720.00 | 23,720.00 | 101,213,055.90 | 432,645.00 |
| 01/13/2025 | 23,190.00 | 23,410.00 | 21,835.00 | 22,600.00 | 22,600.00 | 326,901,801.85 | 1,443,948.00 |
| 01/10/2025 | 22,315.00 | 23,190.00 | 22,315.00 | 23,190.00 | 23,190.00 | 46,922.85 | 204.00 |
| 01/09/2025 | 23,520.00 | 23,580.00 | 22,220.00 | 22,310.00 | 22,310.00 | 56,319,466.30 | 240,207.00 |
| 01/08/2025 | 21,525.00 | 23,550.00 | 21,415.00 | 23,520.00 | 23,520.00 | 321,788,151.25 | 1,431,615.00 |
| 01/07/2025 | 21,650.00 | 21,650.00 | 20,500.00 | 21,525.00 | 21,525.00 | 26,713,257.25 | 123,930.00 |
| 01/06/2025 | 22,500.00 | 22,900.00 | 21,450.00 | 21,650.00 | 21,650.00 | 27,897,343.70 | 123,805.00 |
| 01/03/2025 | 21,800.00 | 21,900.00 | 21,450.00 | 21,900.00 | 21,900.00 | 25,228,850.00 | 117,338.00 |
| 01/02/2025 | 22,200.00 | 22,200.00 | 21,180.00 | 21,500.00 | 21,500.00 | 14,709,114.70 | 66,644.00 |
| 12/30/2024 | 21,800.00 | 0.00 | 0.00 | 21,570.00 | 21,570.00 | 0.00 | 0.00 |
| 12/27/2024 | 21,500.00 | 0.00 | 0.00 | 21,800.00 | 21,800.00 | 0.00 | 0.00 |
| 12/26/2024 | 21,300.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,500.00 | 18,915,521.50 | 86,912.00 |
| 12/24/2024 | 21,300.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | 86,269.00 | 405.00 |
| 12/23/2024 | 21,300.00 | 21,300.00 | 21,150.00 | 21,150.00 | 21,150.00 | 216,852.00 | 1,025.00 |
| 12/20/2024 | 21,980.00 | 21,980.00 | 21,980.00 | 21,880.00 | 21,880.00 | 398,937.00 | 1,815.00 |
| 12/19/2024 | 21,900.00 | 21,900.00 | 21,450.00 | 21,500.00 | 21,500.00 | 12,623,031.00 | 57,644.00 |
| 12/18/2024 | 20,850.00 | 21,050.00 | 20,850.00 | 21,300.00 | 21,300.00 | 1,549,814.80 | 7,388.00 |
| 12/17/2024 | 21,500.00 | 21,500.00 | 21,500.00 | 20,710.00 | 20,710.00 | 1,935.00 | 9.00 |
| 12/16/2024 | 21,600.00 | 21,700.00 | 21,300.00 | 21,350.00 | 21,350.00 | 15,205,013.40 | 71,044.00 |
| 12/13/2024 | 21,530.00 | 22,950.00 | 20,600.00 | 21,600.00 | 21,600.00 | 61,328,846.80 | 292,933.00 |
| 12/12/2024 | 20,450.00 | 21,530.00 | 20,200.00 | 21,530.00 | 21,530.00 | 90,846,839.40 | 441,660.00 |
| 12/11/2024 | 20,500.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | 79,459,735.40 | 387,618.00 |
| 12/10/2024 | 20,300.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 24,064,775.20 | 117,391.00 |
| 12/09/2024 | 20,200.00 | 20,260.00 | 20,200.00 | 20,270.00 | 20,270.00 | 369,799.90 | 1,829.00 |
| 12/06/2024 | 19,900.00 | 20,200.00 | 19,900.00 | 20,135.00 | 20,135.00 | 271,369.00 | 1,347.00 |
| 12/05/2024 | 21,520.00 | 21,520.00 | 20,500.00 | 20,110.00 | 20,110.00 | 2,314,442.50 | 10,769.00 |
| 12/04/2024 | 21,475.00 | 21,520.00 | 21,100.00 | 21,200.00 | 21,200.00 | 8,897,722.95 | 41,881.00 |
| 12/03/2024 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 2,033,618.00 | 9,638.00 |
| 12/02/2024 | 21,890.00 | 21,890.00 | 21,100.00 | 21,320.00 | 21,320.00 | 709,060.70 | 3,330.00 |
| 11/29/2024 | 21,590.00 | 21,590.00 | 20,350.00 | 21,350.00 | 21,350.00 | 24,513,081.70 | 116,227.00 |
| 11/28/2024 | 21,330.00 | 21,330.00 | 20,350.00 | 21,090.00 | 21,090.00 | 10,123,424.50 | 47,958.00 |
| 11/27/2024 | 20,100.00 | 20,350.00 | 20,100.00 | 20,800.00 | 20,800.00 | 172,766.50 | 855.00 |
| 11/26/2024 | 20,600.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 26,818,053.00 | 130,125.00 |
| 11/25/2024 | 21,215.00 | 21,215.00 | 20,000.00 | 20,325.00 | 20,325.00 | 15,256,623.20 | 71,967.00 |
| 11/22/2024 | 20,210.00 | 20,215.00 | 20,210.00 | 20,700.00 | 20,700.00 | 1,261,790.30 | 6,243.00 |
| 11/21/2024 | 21,695.00 | 21,695.00 | 20,200.00 | 20,210.00 | 20,210.00 | 2,789,666.45 | 13,249.00 |
| 11/20/2024 | 19,900.00 | 21,250.00 | 19,900.00 | 21,240.00 | 21,240.00 | 52,753,948.00 | 260,818.00 |
| 11/19/2024 | 20,700.00 | 21,200.00 | 20,340.00 | 19,500.00 | 19,500.00 | 525,077.30 | 2,537.00 |
| 11/15/2024 | 20,615.00 | 20,700.00 | 20,615.00 | 20,700.00 | 20,700.00 | 62,848,055.60 | 304,333.00 |
| 11/14/2024 | 21,350.00 | 21,750.00 | 20,700.00 | 20,615.00 | 20,615.00 | 787,712.30 | 3,711.00 |
| 11/13/2024 | 20,950.00 | 21,150.00 | 20,500.00 | 20,950.00 | 20,950.00 | 46,692,723.70 | 222,447.00 |
| 11/12/2024 | 20,500.00 | 20,975.00 | 20,400.00 | 20,950.00 | 20,950.00 | 80,864,643.80 | 395,220.00 |
| 11/11/2024 | 19,950.00 | 20,300.00 | 19,500.00 | 20,300.00 | 20,300.00 | 524,854.00 | 2,625.00 |
| 11/08/2024 | 19,600.00 | 20,500.00 | 19,000.00 | 19,960.00 | 19,960.00 | 26,528,762.15 | 135,297.00 |
| 11/07/2024 | 18,100.00 | 19,800.00 | 18,100.00 | 19,750.00 | 19,750.00 | 2,925,324.50 | 15,312.00 |
| 11/06/2024 | 17,500.00 | 17,650.00 | 17,500.00 | 17,800.00 | 17,800.00 | 245,075.00 | 1,394.00 |
| 11/05/2024 | 18,000.00 | 18,250.00 | 17,510.00 | 17,510.00 | 17,510.00 | 417,032.60 | 2,323.00 |
| 11/04/2024 | 17,010.00 | 17,700.00 | 17,010.00 | 17,700.00 | 17,700.00 | 747,282,354.90 | 4,268,223.00 |
| 11/01/2024 | 17,380.00 | 0.00 | 0.00 | 17,000.00 | 17,000.00 | 0.00 | 0.00 |
| 10/31/2024 | 17,900.00 | 18,200.00 | 17,360.00 | 17,380.00 | 17,380.00 | 30,717,670.20 | 175,502.00 |
| 10/30/2024 | 16,100.00 | 17,900.00 | 16,100.00 | 17,900.00 | 17,900.00 | 532,112.90 | 3,173.00 |
| 10/29/2024 | 16,290.00 | 16,500.00 | 15,560.00 | 16,010.00 | 16,010.00 | 489,709.60 | 2,997.00 |
| 10/28/2024 | 16,295.00 | 16,350.00 | 16,100.00 | 16,300.00 | 16,300.00 | 35,701.30 | 221.00 |
| 10/25/2024 | 15,450.00 | 15,450.00 | 15,450.00 | 15,900.00 | 15,900.00 | 396,910.50 | 2,569.00 |
| 10/24/2024 | 15,600.00 | 15,700.00 | 15,440.00 | 15,450.00 | 15,450.00 | 1,842,275.60 | 11,736.00 |
| 10/23/2024 | 16,000.00 | 16,000.00 | 15,750.00 | 15,750.00 | 15,750.00 | 790.00 | 5.00 |
| 10/22/2024 | 15,810.00 | 16,095.00 | 15,810.00 | 16,000.00 | 16,000.00 | 433,546,791.10 | 2,709,669.00 |
| 10/21/2024 | 16,185.00 | 16,185.00 | 16,175.00 | 16,185.00 | 16,185.00 | 277,050.25 | 1,712.00 |
| 10/18/2024 | 15,990.00 | 16,200.00 | 15,535.00 | 16,185.00 | 16,185.00 | 1,026,631.70 | 6,506.00 |
| 10/17/2024 | 15,950.00 | 16,000.00 | 15,600.00 | 15,990.00 | 15,990.00 | 75,468,779.35 | 471,751.00 |
| 10/16/2024 | 15,850.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 9,398,097.40 | 58,741.00 |
| 10/15/2024 | 15,730.00 | 16,000.00 | 15,560.00 | 15,890.00 | 15,890.00 | 232,012,831.15 | 1,468,395.00 |
| 10/14/2024 | 16,060.00 | 16,060.00 | 15,500.00 | 15,950.00 | 15,950.00 | 1,000,629.10 | 6,254.00 |
| 10/10/2024 | 15,950.00 | 16,340.00 | 15,950.00 | 16,060.00 | 16,060.00 | 968.70 | 6.00 |
| 10/09/2024 | 16,940.00 | 16,975.00 | 16,340.00 | 16,340.00 | 16,340.00 | 1,383,157.50 | 8,183.00 |
| 10/08/2024 | 16,800.00 | 16,800.00 | 16,340.00 | 16,340.00 | 16,340.00 | 40,760.70 | 247.00 |
| 10/07/2024 | 16,600.00 | 16,650.00 | 16,340.00 | 16,500.00 | 16,500.00 | 615,572.60 | 3,699.00 |
| 10/04/2024 | 15,885.00 | 16,800.00 | 15,885.00 | 16,500.00 | 16,500.00 | 19,960,959.90 | 123,171.00 |
| 10/03/2024 | 15,100.00 | 15,710.00 | 15,050.00 | 15,710.00 | 15,710.00 | 50,978,065.50 | 326,873.00 |
| 10/02/2024 | 15,025.00 | 15,030.00 | 15,025.00 | 15,105.00 | 15,105.00 | 12,923.20 | 86.00 |
| 10/01/2024 | 15,500.00 | 15,700.00 | 15,205.00 | 15,700.00 | 15,700.00 | 101,441,756.95 | 650,281.00 |
| 09/30/2024 | 15,100.00 | 15,700.00 | 15,100.00 | 15,500.00 | 15,500.00 | 75,173,978.00 | 478,828.00 |
| 09/27/2024 | 15,010.00 | 15,015.00 | 15,010.00 | 15,030.00 | 15,030.00 | 31,531.00 | 210.00 |
| 09/26/2024 | 15,210.00 | 15,210.00 | 15,210.00 | 15,500.00 | 15,500.00 | 152.10 | 1.00 |
| 09/25/2024 | 15,205.00 | 15,205.00 | 15,205.00 | 15,210.00 | 15,210.00 | 45,615.00 | 300.00 |
| 09/24/2024 | 15,990.00 | 15,990.00 | 15,200.00 | 15,200.00 | 15,200.00 | 20,890,421.85 | 134,878.00 |
| 09/23/2024 | 15,005.00 | 15,500.00 | 15,005.00 | 15,500.00 | 15,500.00 | 9,052,040.25 | 58,422.00 |
| 09/20/2024 | 15,225.00 | 15,500.00 | 15,225.00 | 15,500.00 | 15,500.00 | 46,480,263.50 | 299,874.00 |
| 09/19/2024 | 15,400.00 | 15,400.00 | 15,400.00 | 15,260.00 | 15,260.00 | 45,430.00 | 295.00 |
| 09/18/2024 | 15,120.00 | 15,350.00 | 15,115.00 | 15,235.00 | 15,235.00 | 89,064.10 | 589.00 |
| 09/17/2024 | 16,600.00 | 16,600.00 | 15,820.00 | 15,500.00 | 15,500.00 | 0.00 | 0.00 |
| 09/16/2024 | 16,600.00 | 16,600.00 | 15,820.00 | 15,500.00 | 15,500.00 | 1,267,809.20 | 7,690.00 |
| 09/13/2024 | 16,490.00 | 16,500.00 | 16,340.00 | 16,450.00 | 16,450.00 | 820,156.60 | 4,986.00 |
| 09/12/2024 | 15,600.00 | 16,500.00 | 15,600.00 | 16,490.00 | 16,490.00 | 1,145,859.60 | 7,099.00 |
| 09/11/2024 | 15,220.00 | 15,700.00 | 15,220.00 | 15,600.00 | 15,600.00 | 822,961.00 | 5,369.00 |
| 09/10/2024 | 15,055.00 | 15,055.00 | 15,010.00 | 15,220.00 | 15,220.00 | 445,611.90 | 2,966.00 |
| 09/09/2024 | 15,820.00 | 15,820.00 | 15,500.00 | 15,515.00 | 15,515.00 | 21,857,576.30 | 138,413.00 |
| 09/06/2024 | 16,295.00 | 16,295.00 | 16,140.00 | 15,820.00 | 15,820.00 | 42,032.20 | 258.00 |
| 09/05/2024 | 16,500.00 | 16,500.00 | 15,700.00 | 16,295.00 | 16,295.00 | 70,207,154.65 | 447,120.00 |
| 09/04/2024 | 16,030.00 | 16,800.00 | 16,030.00 | 16,500.00 | 16,500.00 | 9,613,243.80 | 58,782.00 |
| 09/03/2024 | 16,335.00 | 16,335.00 | 16,010.00 | 16,020.00 | 16,020.00 | 10,225,273.25 | 63,510.00 |
| 09/02/2024 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 7,229,970.00 | 43,818.00 |
| 08/30/2024 | 16,000.00 | 17,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 12,672,579.90 | 77,026.00 |
| 08/29/2024 | 15,510.00 | 16,100.00 | 15,510.00 | 15,940.00 | 15,940.00 | 51,935,415.80 | 327,372.00 |
| 08/28/2024 | 16,100.00 | 16,100.00 | 15,510.00 | 15,705.00 | 15,705.00 | 64,778,228.40 | 407,775.00 |
| 08/27/2024 | 16,680.00 | 16,680.00 | 16,295.00 | 16,205.00 | 16,205.00 | 7,398.25 | 45.00 |
| 08/26/2024 | 15,700.00 | 16,400.00 | 15,050.00 | 16,340.00 | 16,340.00 | 23,364,674.40 | 144,291.00 |
| 08/23/2024 | 16,500.00 | 16,500.00 | 15,500.00 | 15,840.00 | 15,840.00 | 180,288.95 | 1,154.00 |
| 08/22/2024 | 15,010.00 | 15,995.00 | 14,850.00 | 15,990.00 | 15,990.00 | 150,212,136.85 | 981,740.00 |
| 08/21/2024 | 15,000.00 | 15,500.00 | 14,300.00 | 15,000.00 | 15,000.00 | 27,808,303.00 | 181,835.00 |
| 08/20/2024 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 13,288.00 | 88.00 |
| 08/19/2024 | 15,500.00 | 15,510.00 | 15,200.00 | 15,220.00 | 15,220.00 | 269,211.55 | 1,759.00 |
| 08/16/2024 | 15,000.00 | 16,300.00 | 15,000.00 | 15,500.00 | 15,500.00 | 38,446,935.50 | 240,591.00 |
| 08/15/2024 | 14,100.00 | 14,600.00 | 13,920.00 | 14,500.00 | 14,500.00 | 90,615,799.60 | 624,952.00 |
| 08/14/2024 | 14,600.00 | 14,600.00 | 13,880.00 | 14,200.00 | 14,200.00 | 19,635,483.20 | 138,283.00 |
| 08/13/2024 | 14,225.00 | 14,995.00 | 14,100.00 | 14,500.00 | 14,500.00 | 3,178,777.65 | 22,362.00 |
| 08/12/2024 | 14,150.00 | 14,800.00 | 13,980.00 | 14,225.00 | 14,225.00 | 78,358,011.50 | 540,581.00 |
| 08/09/2024 | 14,450.00 | 14,450.00 | 14,005.00 | 14,200.00 | 14,200.00 | 622,685.15 | 4,422.00 |
| 08/08/2024 | 14,840.00 | 14,980.00 | 14,455.00 | 14,975.00 | 14,975.00 | 50,758,434.55 | 349,983.00 |
| 08/07/2024 | 14,980.00 | 14,980.00 | 14,975.00 | 14,975.00 | 14,975.00 | 224,629.95 | 1,500.00 |
| 08/06/2024 | 14,400.00 | 14,990.00 | 14,200.00 | 14,980.00 | 14,980.00 | 1,442,663.15 | 9,772.00 |
| 08/05/2024 | 14,495.00 | 14,495.00 | 14,400.00 | 14,400.00 | 14,400.00 | 319,975,359.70 | 2,222,051.00 |
| 08/02/2024 | 14,890.00 | 14,890.00 | 14,150.00 | 14,600.00 | 14,600.00 | 48,020,563.60 | 333,347.00 |
| 08/01/2024 | 15,500.00 | 15,875.00 | 15,040.00 | 15,040.00 | 15,040.00 | 22,326,917.85 | 144,141.00 |
| 07/31/2024 | 14,700.00 | 15,690.00 | 14,520.00 | 15,500.00 | 15,500.00 | 392,625,400.20 | 2,538,874.00 |
| 07/30/2024 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 43,981,885.75 | 294,194.00 |
| 07/29/2024 | 14,700.00 | 15,000.00 | 14,610.00 | 15,000.00 | 15,000.00 | 200,451,809.10 | 1,336,357.00 |
| 07/26/2024 | 15,150.00 | 15,495.00 | 14,600.00 | 15,000.00 | 15,000.00 | 16,204,848.30 | 105,881.00 |
| 07/25/2024 | 15,000.00 | 15,590.00 | 14,900.00 | 15,300.00 | 15,300.00 | 17,653,440.80 | 113,931.00 |
| 07/24/2024 | 15,150.00 | 15,150.00 | 15,100.00 | 15,150.00 | 15,150.00 | 78,596.00 | 520.00 |
| 07/23/2024 | 15,550.00 | 15,550.00 | 15,140.00 | 15,150.00 | 15,150.00 | 79,300.20 | 512.00 |
| 07/22/2024 | 15,600.00 | 15,600.00 | 15,550.00 | 15,600.00 | 15,600.00 | 211,533.50 | 1,356.00 |
| 07/19/2024 | 15,500.00 | 15,800.00 | 15,105.00 | 15,600.00 | 15,600.00 | 120,020,667.75 | 769,521.00 |
| 07/18/2024 | 16,500.00 | 16,500.00 | 15,510.00 | 15,510.00 | 15,510.00 | 79,366,857.80 | 505,494.00 |
| 07/17/2024 | 15,290.00 | 16,495.00 | 15,290.00 | 16,495.00 | 16,495.00 | 21,197,179.80 | 135,873.00 |
| 07/16/2024 | 15,840.00 | 16,000.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1,366,574.10 | 8,874.00 |
| 07/15/2024 | 16,740.00 | 16,900.00 | 16,000.00 | 16,000.00 | 16,000.00 | 784,234.65 | 4,778.00 |
| 07/12/2024 | 15,800.00 | 16,695.00 | 15,800.00 | 16,690.00 | 16,690.00 | 9,528,845.15 | 58,136.00 |
| 07/11/2024 | 16,250.00 | 16,250.00 | 15,760.00 | 15,900.00 | 15,900.00 | 668,151.70 | 4,218.00 |
| 07/10/2024 | 16,500.00 | 16,740.00 | 16,420.00 | 16,240.00 | 16,240.00 | 51,063,905.40 | 305,534.00 |
| 07/08/2024 | 16,360.00 | 16,700.00 | 16,360.00 | 16,740.00 | 16,740.00 | 41,683.60 | 251.00 |
| 07/05/2024 | 16,410.00 | 16,740.00 | 16,400.00 | 16,525.00 | 16,525.00 | 294,170.50 | 1,791.00 |
| 07/04/2024 | 16,580.00 | 16,580.00 | 16,400.00 | 16,400.00 | 16,400.00 | 871,212.30 | 5,300.00 |
| 07/03/2024 | 17,295.00 | 17,300.00 | 16,620.00 | 16,745.00 | 16,745.00 | 1,523,926.10 | 8,916.00 |
| 07/02/2024 | 15,760.00 | 17,300.00 | 15,760.00 | 17,300.00 | 17,300.00 | 308,429,118.60 | 1,868,816.00 |
| 07/01/2024 | 16,480.00 | 16,480.00 | 16,000.00 | 15,840.00 | 15,840.00 | 18,192,240.80 | 111,030.00 |
| 06/28/2024 | 16,880.00 | 16,890.00 | 16,380.00 | 16,480.00 | 16,480.00 | 130,098,615.00 | 774,397.00 |
| 06/27/2024 | 15,600.00 | 16,900.00 | 15,600.00 | 16,850.00 | 16,850.00 | 135,448,863.00 | 801,487.00 |
| 06/26/2024 | 15,900.00 | 16,000.00 | 15,500.00 | 15,550.00 | 15,550.00 | 238,431.95 | 1,522.00 |
| 06/25/2024 | 16,140.00 | 16,450.00 | 16,000.00 | 15,900.00 | 15,900.00 | 18,785,729.80 | 114,611.00 |
| 06/24/2024 | 16,500.00 | 16,500.00 | 16,000.00 | 16,300.00 | 16,300.00 | 10,381,326.30 | 63,320.00 |
| 06/19/2024 | 16,100.00 | 16,500.00 | 16,100.00 | 16,175.00 | 16,175.00 | 211,715.75 | 1,289.00 |
| 06/18/2024 | 16,540.00 | 16,540.00 | 16,010.00 | 16,250.00 | 16,250.00 | 908,194.80 | 5,643.00 |
| 06/14/2024 | 16,200.00 | 16,900.00 | 16,010.00 | 16,700.00 | 16,700.00 | 203,340,473.50 | 1,217,957.00 |
| 06/13/2024 | 16,840.00 | 16,840.00 | 16,500.00 | 16,350.00 | 16,350.00 | 1,014,826.80 | 6,101.00 |
| 06/12/2024 | 16,900.00 | 16,900.00 | 16,400.00 | 17,000.00 | 17,000.00 | 6,707,793.40 | 39,753.00 |
| 06/11/2024 | 17,390.00 | 0.00 | 0.00 | 16,995.00 | 16,995.00 | 0.00 | 0.00 |
| 06/10/2024 | 17,330.00 | 17,600.00 | 16,970.00 | 17,000.00 | 17,000.00 | 140,227,249.10 | 801,553.00 |
| 06/07/2024 | 17,000.00 | 17,000.00 | 17,000.00 | 17,500.00 | 17,500.00 | 1,870.00 | 11.00 |
| 06/06/2024 | 17,220.00 | 17,220.00 | 16,880.00 | 16,845.00 | 16,845.00 | 308,434.50 | 1,809.00 |
| 06/05/2024 | 16,500.00 | 17,600.00 | 16,500.00 | 17,390.00 | 17,390.00 | 284,162,950.50 | 1,634,195.00 |
| 06/04/2024 | 16,420.00 | 17,690.00 | 16,420.00 | 17,585.00 | 17,585.00 | 466,562,056.00 | 2,666,880.00 |
| 06/03/2024 | 16,500.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | 8,205,603.50 | 49,848.00 |
| 05/31/2024 | 17,095.00 | 17,095.00 | 16,500.00 | 16,795.00 | 16,795.00 | 7,929,374.85 | 47,016.00 |
| 05/30/2024 | 17,500.00 | 17,510.00 | 16,500.00 | 17,095.00 | 17,095.00 | 56,621,436.85 | 330,625.00 |
| 05/29/2024 | 17,920.00 | 17,920.00 | 17,000.00 | 17,475.00 | 17,475.00 | 204,397.00 | 1,194.00 |
| 05/28/2024 | 17,650.00 | 18,500.00 | 17,500.00 | 18,000.00 | 18,000.00 | 46,200,590.50 | 251,088.00 |
| 05/27/2024 | 18,300.00 | 18,870.00 | 17,580.00 | 17,660.00 | 17,660.00 | 64,260,904.00 | 349,069.00 |
| 05/24/2024 | 18,000.00 | 18,500.00 | 18,000.00 | 18,475.00 | 18,475.00 | 1,779,334.75 | 9,705.00 |
| 05/23/2024 | 18,000.00 | 18,800.00 | 18,000.00 | 18,000.00 | 18,000.00 | 4,350,145.00 | 24,111.00 |
| 05/22/2024 | 17,010.00 | 17,940.00 | 17,010.00 | 17,800.00 | 17,800.00 | 193,120.70 | 1,085.00 |
| 05/21/2024 | 17,680.00 | 18,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 12,551,484.50 | 71,560.00 |
| 05/20/2024 | 17,700.00 | 17,990.00 | 17,000.00 | 17,680.00 | 17,680.00 | 878,667.70 | 4,976.00 |
| 05/17/2024 | 18,000.00 | 18,500.00 | 17,460.00 | 17,500.00 | 17,500.00 | 9,512,221.70 | 52,742.00 |
| 05/16/2024 | 17,200.00 | 17,800.00 | 17,200.00 | 18,000.00 | 18,000.00 | 1,329,871.10 | 7,572.00 |
| 05/15/2024 | 17,200.00 | 17,990.00 | 16,600.00 | 17,200.00 | 17,200.00 | 2,812,657.10 | 15,997.00 |
| 05/14/2024 | 17,550.00 | 17,550.00 | 16,200.00 | 17,000.00 | 17,000.00 | 1,172,364.60 | 7,068.00 |
| 05/13/2024 | 17,995.00 | 17,995.00 | 16,900.00 | 17,695.00 | 17,695.00 | 4,901,280.25 | 28,366.00 |
| 05/10/2024 | 17,550.00 | 17,995.00 | 16,850.00 | 17,995.00 | 17,995.00 | 380,385.30 | 2,167.00 |
| 05/09/2024 | 18,540.00 | 18,540.00 | 17,100.00 | 17,695.00 | 17,695.00 | 2,507,538.25 | 14,264.00 |
| 05/08/2024 | 16,600.00 | 18,115.00 | 16,455.00 | 18,000.00 | 18,000.00 | 6,644,875.40 | 38,439.00 |
| 05/07/2024 | 16,100.00 | 16,600.00 | 16,100.00 | 16,600.00 | 16,600.00 | 378,130.00 | 2,290.00 |
| 05/06/2024 | 15,950.00 | 16,300.00 | 15,650.00 | 16,250.00 | 16,250.00 | 2,839,717.80 | 17,934.00 |
| 05/03/2024 | 15,950.00 | 16,500.00 | 15,000.00 | 16,100.00 | 16,100.00 | 1,677,424.85 | 10,862.00 |
| 05/02/2024 | 15,510.00 | 16,300.00 | 15,050.00 | 16,100.00 | 16,100.00 | 4,810,864.15 | 30,345.00 |
| 04/30/2024 | 17,100.00 | 17,100.00 | 15,500.00 | 15,510.00 | 15,510.00 | 1,425,871.00 | 8,927.00 |
| 04/29/2024 | 17,500.00 | 17,500.00 | 16,300.00 | 17,100.00 | 17,100.00 | 2,841,102.30 | 16,857.00 |
| 04/26/2024 | 18,000.00 | 18,200.00 | 17,650.00 | 17,650.00 | 17,650.00 | 381,407.90 | 2,154.00 |
| 04/25/2024 | 17,940.00 | 18,250.00 | 17,940.00 | 18,000.00 | 18,000.00 | 502,385.80 | 2,780.00 |
| 04/24/2024 | 17,400.00 | 17,940.00 | 17,150.00 | 17,940.00 | 17,940.00 | 1,731,782.90 | 9,739.00 |
| 04/23/2024 | 18,400.00 | 18,400.00 | 17,460.00 | 17,500.00 | 17,500.00 | 4,754,244.60 | 26,789.00 |
| 04/22/2024 | 18,700.00 | 18,830.00 | 17,400.00 | 18,000.00 | 18,000.00 | 4,830,853.05 | 26,943.00 |
| 04/19/2024 | 19,900.00 | 19,900.00 | 18,350.00 | 18,400.00 | 18,400.00 | 10,639,350.40 | 56,863.00 |
| 04/18/2024 | 20,900.00 | 21,900.00 | 20,020.00 | 20,100.00 | 20,100.00 | 4,675,689.10 | 21,829.00 |
| 04/17/2024 | 21,500.00 | 21,500.00 | 20,910.00 | 20,920.00 | 20,920.00 | 2,542,253.10 | 12,002.00 |
| 04/16/2024 | 21,050.00 | 21,700.00 | 21,000.00 | 21,700.00 | 21,700.00 | 2,670,104.00 | 12,523.00 |
| 04/15/2024 | 21,950.00 | 22,350.00 | 21,050.00 | 21,050.00 | 21,050.00 | 11,847,006.55 | 54,101.00 |
| 04/12/2024 | 20,200.00 | 21,900.00 | 19,500.00 | 21,900.00 | 21,900.00 | 2,862,182.80 | 13,724.00 |
| 04/11/2024 | 19,300.00 | 20,400.00 | 18,920.00 | 20,400.00 | 20,400.00 | 3,333,370.60 | 17,164.00 |
| 04/10/2024 | 20,500.00 | 20,500.00 | 19,680.00 | 19,690.00 | 19,690.00 | 1,284,436.10 | 6,432.00 |
| 04/09/2024 | 18,650.00 | 20,280.00 | 18,650.00 | 20,280.00 | 20,280.00 | 4,013,056.70 | 20,781.00 |
| 04/08/2024 | 17,600.00 | 18,700.00 | 17,385.00 | 18,500.00 | 18,500.00 | 2,912,426.15 | 16,229.00 |
| 04/05/2024 | 17,500.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | 2,656,142.55 | 14,947.00 |
| 04/04/2024 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 714,350.00 | 4,082.00 |
| 04/03/2024 | 17,500.00 | 17,500.00 | 17,100.00 | 17,400.00 | 17,400.00 | 643,458.25 | 3,750.00 |
| 03/27/2024 | 17,700.00 | 18,680.00 | 17,580.00 | 17,580.00 | 17,580.00 | 3,773,137.70 | 21,041.00 |
| 03/26/2024 | 17,290.00 | 17,700.00 | 16,995.00 | 17,700.00 | 17,700.00 | 14,396,340.05 | 83,577.00 |
| 03/25/2024 | 17,350.00 | 17,350.00 | 17,000.00 | 17,150.00 | 17,150.00 | 317,624.40 | 1,842.00 |
| 03/22/2024 | 17,350.00 | 17,590.00 | 17,200.00 | 17,490.00 | 17,490.00 | 1,215,936.80 | 7,032.00 |
| 03/21/2024 | 16,960.00 | 17,395.00 | 16,650.00 | 17,335.00 | 17,335.00 | 745,160.75 | 4,362.00 |
| 03/20/2024 | 17,000.00 | 17,395.00 | 16,630.00 | 16,980.00 | 16,980.00 | 1,570,832.70 | 9,269.00 |
| 03/19/2024 | 17,485.00 | 17,485.00 | 16,915.00 | 16,915.00 | 16,915.00 | 1,617,103.95 | 9,258.00 |
| 03/18/2024 | 16,630.00 | 17,490.00 | 16,610.00 | 17,000.00 | 17,000.00 | 615,981.20 | 3,603.00 |
| 03/15/2024 | 16,600.00 | 16,900.00 | 16,340.00 | 16,795.00 | 16,795.00 | 2,326,075.90 | 14,095.00 |
| 03/14/2024 | 15,400.00 | 16,500.00 | 15,360.00 | 16,500.00 | 16,500.00 | 1,359,788.10 | 8,557.00 |
| 03/13/2024 | 15,030.00 | 15,800.00 | 15,030.00 | 15,550.00 | 15,550.00 | 453,102.30 | 2,905.00 |
| 03/12/2024 | 14,900.00 | 15,015.00 | 14,900.00 | 15,015.00 | 15,015.00 | 490,557.55 | 3,292.00 |
| 03/11/2024 | 15,200.00 | 15,200.00 | 14,700.00 | 14,810.00 | 14,810.00 | 34,007.50 | 229.00 |
| 03/08/2024 | 14,610.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | 304,375.95 | 2,092.00 |
| 03/07/2024 | 14,960.00 | 14,960.00 | 14,000.00 | 14,750.00 | 14,750.00 | 3,099,329.25 | 21,388.00 |
| 03/06/2024 | 15,760.00 | 16,000.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1,819,215.30 | 11,884.00 |
| 03/05/2024 | 15,695.00 | 16,000.00 | 15,300.00 | 15,910.00 | 15,910.00 | 3,010,024.00 | 19,175.00 |
| 03/04/2024 | 15,840.00 | 15,995.00 | 15,520.00 | 15,695.00 | 15,695.00 | 1,821,800.90 | 11,660.00 |
| 03/01/2024 | 15,350.00 | 16,000.00 | 15,200.00 | 15,995.00 | 15,995.00 | 1,693,830.30 | 10,923.00 |
| 02/29/2024 | 15,420.00 | 15,600.00 | 14,500.00 | 15,340.00 | 15,340.00 | 12,118,638.70 | 79,334.00 |
| 02/28/2024 | 14,000.00 | 15,600.00 | 14,000.00 | 15,420.00 | 15,420.00 | 2,071,068.20 | 13,449.00 |
| 02/27/2024 | 13,740.00 | 14,000.00 | 13,330.00 | 13,700.00 | 13,700.00 | 2,453,792.05 | 18,158.00 |
| 02/26/2024 | 13,900.00 | 13,900.00 | 13,800.00 | 13,875.00 | 13,875.00 | 723,865.35 | 5,242.00 |
| 02/23/2024 | 13,830.00 | 14,110.00 | 13,690.00 | 13,900.00 | 13,900.00 | 722,041.30 | 5,209.00 |
| 02/22/2024 | 13,960.00 | 14,170.00 | 13,960.00 | 13,960.00 | 13,960.00 | 1,738,893.10 | 12,386.00 |
| 02/21/2024 | 14,110.00 | 14,110.00 | 13,000.00 | 13,900.00 | 13,900.00 | 1,050,838.50 | 7,653.00 |
| 02/20/2024 | 13,620.00 | 14,300.00 | 12,940.00 | 14,250.00 | 14,250.00 | 3,262,462.20 | 24,796.00 |
| 02/19/2024 | 14,000.00 | 14,300.00 | 13,695.00 | 13,750.00 | 13,750.00 | 2,471,505.80 | 17,887.00 |
| 02/16/2024 | 13,690.00 | 15,600.00 | 13,690.00 | 14,000.00 | 14,000.00 | 12,606,867.65 | 82,465.00 |
| 02/15/2024 | 12,700.00 | 14,000.00 | 12,700.00 | 13,690.00 | 13,690.00 | 835,390.85 | 6,050.00 |
| 02/14/2024 | 12,370.00 | 12,370.00 | 12,220.00 | 12,350.00 | 12,350.00 | 528,871.65 | 4,287.00 |
| 02/09/2024 | 13,100.00 | 13,100.00 | 12,370.00 | 12,370.00 | 12,370.00 | 87,270.30 | 672.00 |
| 02/08/2024 | 12,290.00 | 12,490.00 | 12,255.00 | 12,490.00 | 12,490.00 | 316,242.50 | 2,560.00 |
| 02/07/2024 | 12,405.00 | 12,405.00 | 12,405.00 | 12,405.00 | 12,405.00 | 5,458.20 | 44.00 |
| 02/06/2024 | 12,430.00 | 12,430.00 | 12,190.00 | 12,190.00 | 12,190.00 | 20,748.50 | 167.00 |
| 02/05/2024 | 12,450.00 | 12,500.00 | 12,130.00 | 12,430.00 | 12,430.00 | 251,523.50 | 2,047.00 |
| 02/02/2024 | 11,885.00 | 12,240.00 | 11,885.00 | 12,240.00 | 12,240.00 | 0.00 | 0.00 |
| 02/01/2024 | 11,885.00 | 12,240.00 | 11,885.00 | 12,240.00 | 12,240.00 | 203,777.25 | 1,704.00 |
| 01/31/2024 | 12,320.00 | 12,320.00 | 12,105.00 | 12,250.00 | 12,250.00 | 32,823.20 | 271.00 |
| 01/30/2024 | 12,570.00 | 12,600.00 | 12,315.00 | 12,315.00 | 12,315.00 | 14,760.00 | 119.00 |
| 01/29/2024 | 12,140.00 | 12,700.00 | 12,045.00 | 12,690.00 | 12,690.00 | 698,275.05 | 5,556.00 |
| 01/26/2024 | 12,140.00 | 12,450.00 | 12,050.00 | 12,255.00 | 12,255.00 | 173,262.45 | 1,415.00 |
| 01/25/2024 | 12,620.00 | 12,620.00 | 12,050.00 | 12,260.00 | 12,260.00 | 421,769.45 | 3,454.00 |
| 01/24/2024 | 12,840.00 | 13,500.00 | 12,700.00 | 12,700.00 | 12,700.00 | 167,769.90 | 1,286.00 |
| 01/23/2024 | 13,500.00 | 13,500.00 | 12,960.00 | 12,960.00 | 12,960.00 | 1,607,555.60 | 12,312.00 |
| 01/22/2024 | 13,300.00 | 13,900.00 | 13,200.00 | 13,500.00 | 13,500.00 | 60,515,267.10 | 448,661.00 |
| 01/19/2024 | 13,100.00 | 13,150.00 | 12,775.00 | 13,100.00 | 13,100.00 | 1,169,113.45 | 8,969.00 |
| 01/18/2024 | 13,050.00 | 13,100.00 | 13,050.00 | 13,050.00 | 13,050.00 | 247,960.00 | 1,500.00 |
| 01/17/2024 | 12,215.00 | 12,825.00 | 12,215.00 | 12,825.00 | 12,825.00 | 254,135.75 | 2,046.00 |
| 01/16/2024 | 11,305.00 | 11,875.00 | 11,305.00 | 11,875.00 | 11,875.00 | 1,098,181.15 | 9,528.00 |
| 01/15/2024 | 11,200.00 | 11,400.00 | 11,200.00 | 11,305.00 | 11,305.00 | 121,111.00 | 1,078.00 |
| 01/12/2024 | 10,500.00 | 11,160.00 | 10,500.00 | 11,130.00 | 11,130.00 | 4,126,791.95 | 37,019.00 |
| 01/11/2024 | 10,565.00 | 10,605.00 | 10,380.00 | 10,605.00 | 10,605.00 | 81,395.00 | 782.00 |
| 01/10/2024 | 10,400.00 | 10,560.00 | 10,080.00 | 10,560.00 | 10,560.00 | 1,260,123.95 | 12,116.00 |
| 01/09/2024 | 10,300.00 | 10,500.00 | 10,010.00 | 10,500.00 | 10,500.00 | 445,062.50 | 4,270.00 |
| 01/08/2024 | 10,015.00 | 10,800.00 | 10,015.00 | 10,310.00 | 10,310.00 | 2,008,921.85 | 18,659.00 |
| 01/05/2024 | 9,700.00 | 9,950.00 | 9,700.00 | 9,950.00 | 9,950.00 | 19,968.80 | 201.00 |
| 01/04/2024 | 9,660.00 | 9,670.00 | 9,660.00 | 9,670.00 | 9,670.00 | 171,545.70 | 1,774.00 |
| 01/03/2024 | 9,700.00 | 9,800.00 | 9,610.50 | 9,630.00 | 9,630.00 | 911,913.87 | 9,398.00 |
| 01/02/2024 | 9,710.00 | 9,710.00 | 9,410.00 | 9,700.00 | 9,700.00 | 46,500.74 | 490.00 |
| 12/29/2023 | 9,470.00 | 9,801.00 | 9,370.00 | 9,801.00 | 9,801.00 | 327,622.24 | 3,459.00 |
| 12/28/2023 | 9,810.00 | 9,810.00 | 9,100.00 | 9,561.00 | 9,561.00 | 130,322.97 | 1,379.00 |
| 12/27/2023 | 10,200.00 | 10,200.00 | 9,500.00 | 9,900.00 | 9,900.00 | 1,270,678.06 | 13,081.00 |
| 12/26/2023 | 10,700.00 | 10,700.00 | 10,006.00 | 10,299.00 | 10,299.00 | 625,172.30 | 6,132.00 |
| 12/22/2023 | 10,805.00 | 10,805.00 | 10,000.00 | 10,800.00 | 10,800.00 | 982,524.94 | 9,149.00 |
| 12/21/2023 | 9,900.00 | 10,815.00 | 9,662.50 | 10,799.50 | 10,799.50 | 2,217,226.63 | 20,825.00 |
| 12/20/2023 | 10,100.00 | 10,900.00 | 9,603.00 | 10,000.00 | 10,000.00 | 1,755,776.77 | 16,551.00 |
| 12/19/2023 | 9,999.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 2,025,381.94 | 19,896.00 |
| 12/18/2023 | 12,000.00 | 12,000.00 | 9,740.00 | 9,999.00 | 9,999.00 | 5,266,078.22 | 51,157.00 |
| 12/15/2023 | 10,850.00 | 11,850.00 | 10,700.00 | 11,850.00 | 11,850.00 | 2,601,149.15 | 23,698.00 |
| 12/14/2023 | 9,252.00 | 10,700.00 | 9,252.00 | 10,700.00 | 10,700.00 | 446,834.88 | 3,846.00 |
| 12/13/2023 | 8,020.00 | 9,000.00 | 8,020.00 | 9,000.00 | 9,000.00 | 1,793.40 | 22.00 |
| 12/12/2023 | 7,995.00 | 8,300.00 | 7,995.00 | 8,100.00 | 8,100.00 | 91,729.35 | 1,108.00 |
| 12/11/2023 | 7,800.00 | 7,995.00 | 7,800.00 | 7,995.00 | 7,995.00 | 592,967.85 | 7,537.00 |
| 12/07/2023 | 7,300.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 30,527.00 | 417.00 |
| 12/06/2023 | 6,550.00 | 7,194.00 | 6,550.00 | 7,194.00 | 7,194.00 | 139,663.84 | 2,085.00 |
| 12/05/2023 | 6,461.00 | 6,530.00 | 6,461.00 | 6,530.00 | 6,530.00 | 95,298.83 | 1,461.00 |
| 12/04/2023 | 6,000.00 | 6,475.00 | 6,000.00 | 6,460.00 | 6,460.00 | 44,149.75 | 700.00 |
| 12/01/2023 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 11,376.00 | 195.00 |
| 11/30/2023 | 5,835.00 | 5,850.00 | 5,832.00 | 5,833.00 | 5,833.00 | 29,418.47 | 504.00 |
| 11/29/2023 | 5,830.00 | 6,000.00 | 5,830.00 | 5,831.50 | 5,831.50 | 50,332.34 | 847.00 |
| 11/28/2023 | 5,640.00 | 5,830.00 | 5,544.00 | 5,830.00 | 5,830.00 | 657,452.56 | 11,353.00 |
| 11/27/2023 | 5,510.00 | 5,690.00 | 5,464.00 | 5,690.00 | 5,690.00 | 11,305.22 | 202.00 |
| 11/24/2023 | 5,140.00 | 5,559.00 | 5,140.00 | 5,559.00 | 5,559.00 | 441,645.35 | 8,179.00 |
| 11/23/2023 | 4,800.00 | 5,200.00 | 4,800.00 | 5,150.00 | 5,150.00 | 126,319.36 | 2,443.00 |
| 11/22/2023 | 4,584.00 | 4,814.00 | 4,485.00 | 4,814.00 | 4,814.00 | 54,999.58 | 1,165.00 |
| 11/21/2023 | 4,763.00 | 4,763.00 | 4,485.00 | 4,485.00 | 4,485.00 | 91,476.57 | 1,974.00 |
| 11/17/2023 | 4,763.50 | 4,800.00 | 4,763.50 | 4,765.00 | 4,765.00 | 5,673.28 | 119.00 |
| 11/16/2023 | 4,711.00 | 4,711.00 | 4,711.00 | 4,711.00 | 4,711.00 | 5,040.77 | 107.00 |
| 11/15/2023 | 4,721.00 | 4,721.00 | 4,620.00 | 4,700.00 | 4,700.00 | 43,013.42 | 918.00 |
| 11/14/2023 | 4,800.00 | 4,800.00 | 4,757.50 | 4,758.50 | 4,758.50 | 10,516.83 | 221.00 |
| 11/13/2023 | 4,933.00 | 4,980.00 | 4,810.50 | 4,840.00 | 4,840.00 | 58,914.90 | 1,199.00 |
| 11/10/2023 | 4,700.50 | 4,858.00 | 4,700.50 | 4,858.00 | 4,858.00 | 12,013.50 | 248.00 |
| 11/09/2023 | 4,537.00 | 4,769.00 | 4,537.00 | 4,700.00 | 4,700.00 | 27,186.47 | 589.00 |
| 11/08/2023 | 4,769.00 | 4,769.00 | 4,537.00 | 4,537.00 | 4,537.00 | 91,586.67 | 1,952.00 |
| 11/07/2023 | 4,690.00 | 4,769.00 | 4,660.00 | 4,769.00 | 4,769.00 | 31,010.22 | 658.00 |
| 11/03/2023 | 4,750.00 | 4,750.00 | 4,731.00 | 4,731.00 | 4,731.00 | 8,637.21 | 182.00 |
| 11/02/2023 | 4,690.00 | 4,771.00 | 4,690.00 | 4,771.00 | 4,771.00 | 7,870.53 | 165.00 |
| 11/01/2023 | 4,580.00 | 4,730.00 | 4,580.00 | 4,730.00 | 4,730.00 | 12,778.90 | 277.00 |
| 10/31/2023 | 4,700.00 | 4,700.00 | 4,620.00 | 4,620.00 | 4,620.00 | 608.60 | 13.00 |
| 10/30/2023 | 4,760.00 | 4,760.00 | 4,660.00 | 4,660.00 | 4,660.00 | 423.90 | 9.00 |
| 10/27/2023 | 4,950.00 | 4,950.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,070.00 | 22.00 |
| 10/26/2023 | 4,780.50 | 5,000.00 | 4,780.50 | 5,000.00 | 5,000.00 | 80,098.31 | 1,604.00 |
| 10/25/2023 | 4,790.00 | 4,820.00 | 4,600.00 | 4,820.00 | 4,820.00 | 66,807.66 | 1,419.00 |
| 10/24/2023 | 4,980.00 | 4,980.00 | 4,816.50 | 4,830.00 | 4,830.00 | 24,424.97 | 503.00 |
| 10/23/2023 | 4,230.00 | 5,000.00 | 4,100.00 | 5,000.00 | 5,000.00 | 153,997.47 | 3,534.00 |
| 10/20/2023 | 4,320.00 | 4,363.50 | 4,001.00 | 4,210.50 | 4,210.50 | 552,863.02 | 13,206.00 |
| 10/19/2023 | 4,446.50 | 4,447.00 | 4,320.00 | 4,322.00 | 4,322.00 | 409,959.22 | 9,407.00 |
| 10/18/2023 | 4,560.00 | 4,580.00 | 4,202.00 | 4,447.00 | 4,447.00 | 1,143,813.24 | 26,730.00 |
| 10/17/2023 | 4,859.50 | 4,950.00 | 4,305.50 | 4,599.00 | 4,599.00 | 32,157,046.26 | 699,345.00 |
| 10/12/2023 | 4,450.00 | 4,860.50 | 4,410.00 | 4,859.50 | 4,859.50 | 260,656.48 | 5,477.00 |
| 10/11/2023 | 4,450.00 | 4,450.00 | 4,280.00 | 4,450.00 | 4,450.00 | 47,433.40 | 1,094.00 |
| 10/10/2023 | 4,280.00 | 4,450.00 | 4,276.00 | 4,450.00 | 4,450.00 | 59,742.53 | 1,356.00 |
| 10/09/2023 | 4,350.00 | 4,350.50 | 4,276.00 | 4,320.00 | 4,320.00 | 214,995.72 | 4,992.00 |
| 10/06/2023 | 4,214.00 | 4,350.00 | 4,214.00 | 4,350.00 | 4,350.00 | 61,433.79 | 1,439.00 |
| 10/05/2023 | 4,200.00 | 4,214.00 | 4,160.00 | 4,214.00 | 4,214.00 | 10,228.52 | 244.00 |
| 10/04/2023 | 3,980.00 | 4,214.00 | 3,899.00 | 4,200.00 | 4,200.00 | 144,856.61 | 3,588.00 |
| 10/03/2023 | 3,980.00 | 4,086.00 | 3,873.00 | 3,979.50 | 3,979.50 | 187,968.23 | 4,776.00 |
| 10/02/2023 | 4,200.00 | 4,200.00 | 3,981.00 | 4,020.00 | 4,020.00 | 75,756.06 | 1,856.00 |
| 09/29/2023 | 4,250.00 | 4,290.00 | 4,132.00 | 4,132.00 | 4,132.00 | 48,600.86 | 1,156.00 |
| 09/28/2023 | 4,420.00 | 4,450.00 | 4,290.00 | 4,290.00 | 4,290.00 | 99,707.34 | 2,273.00 |
| 09/27/2023 | 4,600.00 | 4,642.50 | 4,460.00 | 4,460.00 | 4,460.00 | 815,429.77 | 17,801.00 |
| 09/26/2023 | 4,722.00 | 4,800.00 | 4,598.00 | 4,598.00 | 4,598.00 | 79,388.71 | 1,698.00 |
| 09/25/2023 | 4,894.00 | 4,916.00 | 4,730.00 | 4,730.00 | 4,730.00 | 77,436.38 | 1,621.00 |
| 09/22/2023 | 5,100.00 | 5,157.00 | 4,820.00 | 4,820.00 | 4,820.00 | 185,074.82 | 3,762.00 |
| 09/21/2023 | 5,050.00 | 5,151.00 | 4,920.00 | 5,151.00 | 5,151.00 | 192,254.34 | 3,837.00 |
| 09/20/2023 | 5,100.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 31,899.40 | 628.00 |
| 09/19/2023 | 5,020.00 | 5,025.00 | 5,020.00 | 5,020.00 | 5,020.00 | 200,439.70 | 3,989.00 |