Cotizacion histórica de PR17
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/24/2025 | 521.00 | 523.30 | 509.00 | 517.00 | 517.00 | 189,007,139.69 | 36,633,957.00 |
| 04/23/2025 | 539.00 | 539.00 | 516.10 | 520.00 | 520.00 | 217,720,949.10 | 41,524,792.00 |
| 04/22/2025 | 524.00 | 535.00 | 505.00 | 522.00 | 522.00 | 402,619,121.30 | 16.00 |
| 04/21/2025 | 530.00 | 536.80 | 515.10 | 524.00 | 524.00 | 367,622,649.41 | 69,891,722.00 |
| 04/16/2025 | 513.00 | 525.00 | 502.00 | 522.10 | 522.10 | 517,298,958.29 | 100,392,652.00 |
| 04/15/2025 | 508.00 | 540.00 | 490.00 | 501.50 | 501.50 | 155,993,867.48 | 30,745,574.00 |
| 04/14/2025 | 462.00 | 504.00 | 462.00 | 500.50 | 500.50 | 369,451,002.34 | 75,321,127.00 |
| 04/11/2025 | 454.05 | 468.85 | 454.05 | 463.90 | 463.90 | 52,742,749.66 | 11,448,760.00 |
| 04/10/2025 | 467.85 | 467.85 | 448.05 | 457.50 | 457.50 | 21,534,202.03 | 4,728,286.00 |
| 04/09/2025 | 450.10 | 461.00 | 450.10 | 459.95 | 459.95 | 132,094,697.70 | 28,946,788.00 |
| 04/08/2025 | 477.95 | 477.95 | 445.00 | 462.95 | 462.95 | 126,281,124.06 | 27,219,062.00 |
| 04/07/2025 | 470.00 | 470.00 | 460.00 | 465.85 | 465.85 | 114,875,089.93 | 24,924,835.00 |
| 04/04/2025 | 475.00 | 475.00 | 463.05 | 467.00 | 467.00 | 78,774,002.71 | 16,864,137.00 |
| 04/03/2025 | 470.10 | 477.95 | 460.00 | 475.95 | 475.95 | 95,403,456.76 | 20,212,021.00 |
| 04/01/2025 | 472.00 | 476.00 | 472.00 | 475.80 | 475.80 | 115,430,603.78 | 24,323,922.00 |
| 03/31/2025 | 477.80 | 482.00 | 466.00 | 474.75 | 474.75 | 133,599,122.55 | 28,454,091.00 |
| 03/28/2025 | 480.00 | 484.80 | 475.00 | 477.80 | 477.80 | 117,599,454.75 | 24,664,753.00 |
| 03/27/2025 | 470.10 | 481.85 | 470.10 | 480.00 | 480.00 | 64,585,393.42 | 13,483,590.00 |
| 03/26/2025 | 485.50 | 485.50 | 477.00 | 480.00 | 480.00 | 56,095,173.17 | 11,702,984.00 |
| 03/25/2025 | 475.50 | 484.95 | 475.50 | 480.60 | 480.60 | 206,871,077.39 | 43,196,631.00 |
| 03/21/2025 | 482.00 | 482.50 | 473.00 | 482.50 | 482.50 | 91,650,461.17 | 19,060,090.00 |
| 03/20/2025 | 480.00 | 488.90 | 465.00 | 482.50 | 482.50 | 86,933,260.58 | 18,084,010.00 |
| 03/19/2025 | 483.00 | 489.95 | 470.00 | 489.95 | 489.95 | 143,216,683.30 | 29,925,163.00 |
| 03/18/2025 | 491.00 | 491.00 | 475.00 | 483.50 | 483.50 | 236,018,230.36 | 48,678,730.00 |
| 03/17/2025 | 495.60 | 495.60 | 485.35 | 490.80 | 490.80 | 80,394,558.65 | 16,403,341.00 |
| 03/14/2025 | 495.10 | 495.10 | 483.25 | 491.80 | 491.80 | 37,791,869.74 | 7,721,266.00 |
| 03/13/2025 | 490.50 | 492.25 | 485.10 | 490.00 | 490.00 | 62,110,389.44 | 12,662,327.00 |
| 03/12/2025 | 493.00 | 493.00 | 488.00 | 492.30 | 492.30 | 150,465,003.13 | 30,577,722.00 |
| 03/11/2025 | 489.55 | 494.80 | 489.55 | 493.25 | 493.25 | 69,171,731.22 | 14,048,905.00 |
| 03/10/2025 | 491.00 | 495.25 | 489.00 | 493.65 | 493.65 | 123,544,240.33 | 25,102,326.00 |
| 03/07/2025 | 500.00 | 500.00 | 492.70 | 495.30 | 495.30 | 137,079,971.50 | 27,702,304.00 |
| 03/06/2025 | 493.00 | 498.00 | 493.00 | 495.40 | 495.40 | 91,598,362.78 | 18,506,565.00 |
| 03/05/2025 | 499.00 | 499.00 | 492.75 | 495.70 | 495.70 | 58,793,746.05 | 11,870,602.00 |
| 02/28/2025 | 497.95 | 497.95 | 492.50 | 495.95 | 495.95 | 98,508,071.00 | 19,944,057.00 |
| 02/27/2025 | 495.00 | 495.00 | 491.00 | 494.00 | 494.00 | 49,219,622.11 | 9,965,668.00 |
| 02/26/2025 | 494.15 | 497.95 | 494.15 | 495.05 | 495.05 | 59,913,629.64 | 12,097,020.00 |
| 02/25/2025 | 499.45 | 499.45 | 494.15 | 496.00 | 496.00 | 99,713,490.82 | 20,132,427.00 |
| 02/24/2025 | 493.80 | 498.95 | 493.80 | 497.00 | 497.00 | 42,674,719.20 | 8,610,888.00 |
| 02/21/2025 | 496.00 | 496.00 | 494.75 | 495.00 | 495.00 | 123,194,878.90 | 24,886,992.00 |
| 02/20/2025 | 490.10 | 497.90 | 490.10 | 494.90 | 494.90 | 117,440,620.56 | 23,722,272.00 |
| 02/19/2025 | 490.40 | 499.00 | 490.40 | 494.95 | 494.95 | 265,791,564.19 | 53,842,259.00 |
| 02/18/2025 | 490.00 | 500.00 | 490.00 | 495.90 | 495.90 | 49,418,227.55 | 9,996,898.00 |
| 02/17/2025 | 491.00 | 497.45 | 490.00 | 494.45 | 494.45 | 273,122,967.48 | 55,486,580.00 |
| 02/14/2025 | 504.90 | 505.80 | 492.05 | 497.50 | 497.50 | 54,232,900.88 | 10,898,780.00 |
| 02/13/2025 | 490.00 | 513.50 | 490.00 | 506.80 | 506.80 | 311,651,208.65 | 62,841,003.00 |
| 02/12/2025 | 489.00 | 494.90 | 488.00 | 494.30 | 494.30 | 89,425,948.35 | 18,209,728.00 |
| 02/11/2025 | 481.00 | 494.90 | 480.00 | 493.90 | 493.90 | 152,305,281.98 | 30,961,217.00 |
| 02/10/2025 | 493.00 | 494.90 | 489.05 | 494.00 | 494.00 | 111,560,797.71 | 22,630,484.00 |
| 02/07/2025 | 490.50 | 494.90 | 487.00 | 494.00 | 494.00 | 97,525,087.50 | 19,790,914.00 |
| 02/06/2025 | 494.85 | 494.85 | 493.05 | 494.40 | 494.40 | 45,181,613.68 | 9,139,703.00 |
| 02/05/2025 | 494.00 | 494.95 | 490.20 | 494.60 | 494.60 | 123,677,984.42 | 25,081,030.00 |
| 02/04/2025 | 500.00 | 500.00 | 491.00 | 494.80 | 494.80 | 162,304,878.18 | 32,960,331.00 |
| 02/03/2025 | 497.40 | 499.00 | 490.35 | 495.00 | 495.00 | 76,337,000.43 | 15,395,448.00 |
| 01/31/2025 | 496.90 | 499.50 | 491.90 | 497.40 | 497.40 | 251,804,543.91 | 50,937,363.00 |
| 01/30/2025 | 499.00 | 499.50 | 493.00 | 496.50 | 496.50 | 190,260,855.47 | 38,486,399.00 |
| 01/29/2025 | 490.00 | 499.40 | 490.00 | 498.70 | 498.70 | 46,824,564.07 | 9,402,221.00 |
| 01/28/2025 | 496.10 | 500.00 | 489.80 | 498.75 | 498.75 | 121,112,683.97 | 24,386,829.00 |
| 01/27/2025 | 497.00 | 500.00 | 492.20 | 496.10 | 496.10 | 56,921,734.49 | 11,456,916.00 |
| 01/24/2025 | 490.00 | 500.00 | 490.00 | 498.20 | 498.20 | 191,937,141.21 | 38,482,887.00 |
| 01/23/2025 | 496.00 | 499.95 | 495.15 | 498.40 | 498.40 | 68,634,184.83 | 13,781,685.00 |
| 01/22/2025 | 497.00 | 500.00 | 490.00 | 496.10 | 496.10 | 57,164,171.46 | 11,506,796.00 |
| 01/21/2025 | 501.00 | 501.00 | 494.95 | 496.00 | 496.00 | 59,584,788.70 | 11,971,860.00 |
| 01/20/2025 | 505.60 | 505.60 | 494.50 | 501.00 | 501.00 | 151,961,896.93 | 30,402,560.00 |
| 01/17/2025 | 496.90 | 496.90 | 492.55 | 495.95 | 495.95 | 55,445,017.53 | 11,178,295.00 |
| 01/16/2025 | 490.00 | 499.00 | 490.00 | 496.90 | 496.90 | 146,353,611.90 | 29,512,420.00 |
| 01/15/2025 | 492.05 | 501.70 | 490.00 | 498.00 | 498.00 | 189,518,804.81 | 38,404,832.00 |
| 01/14/2025 | 492.90 | 499.45 | 486.60 | 494.00 | 494.00 | 83,090,329.00 | 16,820,933.00 |
| 01/13/2025 | 492.00 | 500.00 | 490.00 | 492.90 | 492.90 | 186,456,272.62 | 37,853,101.00 |
| 01/10/2025 | 496.00 | 499.95 | 488.30 | 496.00 | 496.00 | 176,206,494.79 | 35,660,750.00 |
| 01/09/2025 | 485.00 | 501.90 | 485.00 | 496.90 | 496.90 | 206,361,084.16 | 41,686,295.00 |
| 01/08/2025 | 477.00 | 499.90 | 475.15 | 489.00 | 489.00 | 148,122,812.82 | 30,160,366.00 |
| 01/07/2025 | 466.10 | 488.90 | 466.10 | 480.00 | 480.00 | 253,780,052.36 | 52,984,478.00 |
| 01/06/2025 | 468.00 | 475.95 | 465.00 | 475.00 | 475.00 | 183,813,962.81 | 38,940,992.00 |
| 01/03/2025 | 470.00 | 474.00 | 463.85 | 470.95 | 470.95 | 204,651,202.18 | 43,648,699.00 |
| 01/02/2025 | 480.00 | 480.00 | 465.05 | 470.90 | 470.90 | 98,891,602.22 | 21,074,376.00 |
| 12/30/2024 | 482.00 | 482.00 | 465.05 | 471.00 | 471.00 | 120,323,694.56 | 25,604,200.00 |
| 12/27/2024 | 487.90 | 487.90 | 461.25 | 475.00 | 475.00 | 159,538,840.10 | 33,974,026.00 |
| 12/26/2024 | 468.00 | 473.95 | 463.10 | 467.00 | 467.00 | 258,510,926.21 | 55,491,229.00 |
| 12/24/2024 | 478.00 | 478.00 | 462.05 | 466.00 | 466.00 | 121,433,250.03 | 26,019,701.00 |
| 12/23/2024 | 467.50 | 487.95 | 465.55 | 467.85 | 467.85 | 149,085,608.14 | 31,795,708.00 |
| 12/20/2024 | 470.50 | 475.90 | 467.65 | 471.90 | 471.90 | 111,154,125.50 | 23,613,357.00 |
| 12/19/2024 | 477.55 | 479.35 | 466.00 | 474.95 | 474.95 | 246,794,107.04 | 52,011,787.00 |
| 12/18/2024 | 470.00 | 490.00 | 470.00 | 477.00 | 477.00 | 84,161,448.33 | 17,621,027.00 |
| 12/17/2024 | 465.00 | 478.00 | 464.10 | 477.50 | 477.50 | 243,953,603.25 | 51,699,402.00 |
| 12/16/2024 | 462.80 | 470.00 | 455.00 | 467.75 | 467.75 | 248,173,970.42 | 53,398,375.00 |
| 12/13/2024 | 463.40 | 468.95 | 463.00 | 467.00 | 467.00 | 221,356,076.24 | 47,567,039.00 |
| 12/12/2024 | 460.00 | 464.00 | 455.30 | 463.35 | 463.35 | 226,783,932.76 | 49,291,192.00 |
| 12/11/2024 | 467.00 | 468.00 | 462.00 | 465.00 | 465.00 | 157,481,096.46 | 33,814,625.00 |
| 12/10/2024 | 473.00 | 473.00 | 464.50 | 468.00 | 468.00 | 171,146,068.96 | 36,522,751.00 |
| 12/09/2024 | 470.00 | 479.90 | 460.10 | 473.00 | 473.00 | 212,082,115.27 | 45,030,605.00 |
| 12/06/2024 | 468.00 | 479.95 | 468.00 | 473.50 | 473.50 | 213,723,783.17 | 45,307,728.00 |
| 12/05/2024 | 470.00 | 480.00 | 470.00 | 471.10 | 471.10 | 226,791,585.26 | 47,934,641.00 |
| 12/04/2024 | 462.10 | 480.00 | 462.10 | 475.00 | 475.00 | 391,460,267.08 | 82,946,787.00 |
| 12/03/2024 | 463.00 | 470.00 | 460.05 | 468.85 | 468.85 | 259,862,640.50 | 55,492,857.00 |
| 12/02/2024 | 455.50 | 469.20 | 455.50 | 463.90 | 463.90 | 167,614,187.44 | 36,191,923.00 |
| 11/29/2024 | 462.50 | 464.00 | 459.25 | 460.00 | 460.00 | 945,244,646.59 | 205,279,675.00 |
| 11/28/2024 | 464.85 | 464.85 | 455.00 | 461.50 | 461.50 | 757,383,051.07 | 164,819,856.00 |
| 11/27/2024 | 463.00 | 469.85 | 438.00 | 453.65 | 453.65 | 816,676,058.60 | 177,953,349.00 |
| 11/26/2024 | 441.00 | 465.00 | 437.15 | 459.25 | 459.25 | 1,112,341,106.81 | 244,049,443.00 |
| 11/25/2024 | 425.00 | 451.00 | 412.50 | 441.00 | 441.00 | 353,708,437.82 | 81,648,670.00 |
| 11/22/2024 | 402.10 | 416.55 | 402.10 | 417.00 | 417.00 | 91,183,566.88 | 22,056,898.00 |
| 11/21/2024 | 404.50 | 412.00 | 399.00 | 411.00 | 411.00 | 211,683,240.39 | 52,364,036.00 |
| 11/20/2024 | 400.00 | 408.00 | 397.05 | 406.75 | 406.75 | 178,721,317.29 | 44,026,018.00 |
| 11/19/2024 | 403.00 | 423.95 | 400.00 | 409.00 | 409.00 | 144,746,093.35 | 35,468,949.00 |
| 11/15/2024 | 410.00 | 422.00 | 405.00 | 414.00 | 414.00 | 79,265,089.25 | 19,331,985.00 |
| 11/14/2024 | 409.00 | 415.00 | 402.00 | 414.00 | 414.00 | 106,180,494.30 | 25,844,811.00 |
| 11/13/2024 | 411.00 | 411.00 | 402.00 | 409.00 | 409.00 | 83,959,232.82 | 20,737,212.00 |
| 11/12/2024 | 390.00 | 404.75 | 387.15 | 404.50 | 404.50 | 62,630,075.60 | 15,730,290.00 |
| 11/11/2024 | 393.95 | 400.00 | 385.00 | 399.90 | 399.90 | 125,828,374.29 | 32,248,163.00 |
| 11/08/2024 | 381.00 | 389.00 | 381.00 | 387.90 | 387.90 | 198,233,001.49 | 51,377,320.00 |
| 11/07/2024 | 384.00 | 388.00 | 380.20 | 385.90 | 385.90 | 95,337,781.72 | 24,812,637.00 |
| 11/06/2024 | 384.50 | 385.00 | 380.00 | 384.10 | 384.10 | 159,858,757.68 | 41,783,061.00 |
| 11/05/2024 | 384.50 | 394.50 | 381.00 | 387.00 | 387.00 | 223,142,636.72 | 57,435,781.00 |
| 11/04/2024 | 377.50 | 384.00 | 374.70 | 384.50 | 384.50 | 156,023,765.73 | 41,187,061.00 |
| 11/01/2024 | 376.50 | 378.00 | 370.00 | 377.80 | 377.80 | 126,978,031.77 | 33,816,279.00 |
| 10/31/2024 | 371.95 | 373.00 | 368.05 | 373.00 | 373.00 | 109,866,064.10 | 29,571,955.00 |
| 10/30/2024 | 375.00 | 375.90 | 368.00 | 369.50 | 369.50 | 162,107,177.92 | 43,649,661.00 |
| 10/29/2024 | 375.00 | 375.00 | 368.00 | 372.00 | 372.00 | 211,700,864.39 | 57,147,530.00 |
| 10/28/2024 | 365.00 | 372.35 | 361.05 | 369.00 | 369.00 | 79,133,568.23 | 21,420,246.00 |
| 10/25/2024 | 376.95 | 376.95 | 366.05 | 369.50 | 369.50 | 25,866,879.11 | 7,007,524.00 |
| 10/24/2024 | 370.00 | 371.00 | 366.00 | 369.70 | 369.70 | 156,190,828.02 | 42,349,890.00 |
| 10/23/2024 | 368.50 | 374.00 | 365.00 | 369.90 | 369.90 | 63,598,889.06 | 17,220,249.00 |
| 10/22/2024 | 374.95 | 374.95 | 365.55 | 369.45 | 369.45 | 150,775,734.52 | 40,916,812.00 |
| 10/21/2024 | 374.00 | 374.00 | 367.05 | 370.50 | 370.50 | 104,587,551.63 | 28,280,812.00 |
| 10/18/2024 | 364.00 | 373.00 | 362.00 | 369.90 | 369.90 | 225,975,387.75 | 61,112,766.00 |
| 10/17/2024 | 365.00 | 370.00 | 365.00 | 368.15 | 368.15 | 120,876,605.33 | 32,755,411.00 |
| 10/16/2024 | 372.90 | 372.90 | 364.50 | 368.50 | 368.50 | 38,800,540.24 | 10,573,964.00 |
| 10/15/2024 | 362.00 | 372.95 | 362.00 | 368.80 | 368.80 | 184,408,638.86 | 50,169,488.00 |
| 10/14/2024 | 361.00 | 372.00 | 361.00 | 370.00 | 370.00 | 22,882,298.33 | 6,196,500.00 |
| 10/10/2024 | 363.50 | 370.95 | 363.50 | 369.90 | 369.90 | 140,684,010.66 | 38,165,021.00 |
| 10/09/2024 | 370.00 | 371.40 | 365.00 | 368.95 | 368.95 | 41,497,901.15 | 11,246,598.00 |
| 10/08/2024 | 365.55 | 375.00 | 365.55 | 370.00 | 370.00 | 157,265,618.16 | 42,677,676.00 |
| 10/07/2024 | 364.55 | 373.95 | 364.55 | 370.00 | 370.00 | 62,312,321.27 | 16,843,691.00 |
| 10/04/2024 | 361.80 | 371.00 | 361.80 | 370.00 | 370.00 | 49,133,725.80 | 13,352,677.00 |
| 10/03/2024 | 360.00 | 372.00 | 360.00 | 367.70 | 367.70 | 86,215,545.04 | 23,646,332.00 |
| 10/02/2024 | 360.00 | 368.00 | 360.00 | 367.70 | 367.70 | 41,810,459.29 | 11,438,129.00 |
| 10/01/2024 | 362.10 | 369.00 | 350.00 | 365.60 | 365.60 | 121,590,231.71 | 33,453,061.00 |
| 09/30/2024 | 360.60 | 367.00 | 360.55 | 365.50 | 365.50 | 90,932,066.70 | 24,928,111.00 |
| 09/27/2024 | 360.00 | 369.95 | 360.00 | 363.40 | 363.40 | 147,472,987.42 | 40,618,723.00 |
| 09/26/2024 | 360.00 | 364.90 | 356.00 | 362.95 | 362.95 | 132,053,987.28 | 36,415,156.00 |
| 09/25/2024 | 358.00 | 370.00 | 358.00 | 361.90 | 361.90 | 89,024,545.30 | 24,513,524.00 |
| 09/24/2024 | 365.00 | 370.00 | 355.30 | 360.50 | 360.50 | 70,221,974.16 | 19,374,143.00 |
| 09/23/2024 | 360.40 | 369.95 | 360.30 | 362.00 | 362.00 | 74,850,056.23 | 20,664,276.00 |
| 09/20/2024 | 360.00 | 364.50 | 356.00 | 363.00 | 363.00 | 35,155,594.91 | 9,703,920.00 |
| 09/19/2024 | 359.15 | 366.95 | 354.50 | 361.40 | 361.40 | 136,356,446.45 | 38,101,814.00 |
| 09/18/2024 | 365.00 | 365.00 | 361.00 | 362.05 | 362.05 | 13,036,776.94 | 3,600,893.00 |
| 09/17/2024 | 362.50 | 367.00 | 362.15 | 365.00 | 365.00 | 54,702,380.41 | 15,010,321.00 |
| 09/16/2024 | 361.60 | 370.95 | 361.60 | 366.90 | 366.90 | 50,870,176.91 | 13,879,237.00 |
| 09/13/2024 | 367.10 | 377.90 | 364.50 | 367.50 | 367.50 | 78,329,872.41 | 21,316,806.00 |
| 09/12/2024 | 365.00 | 369.90 | 355.00 | 368.00 | 368.00 | 69,441,802.67 | 18,947,659.00 |
| 09/11/2024 | 365.00 | 369.00 | 360.15 | 368.35 | 368.35 | 177,984,967.73 | 48,364,701.00 |
| 09/10/2024 | 360.00 | 367.00 | 355.30 | 366.35 | 366.35 | 207,107,082.04 | 56,804,592.00 |
| 09/09/2024 | 365.00 | 374.00 | 360.00 | 363.95 | 363.95 | 76,931,861.09 | 21,087,173.00 |
| 09/06/2024 | 365.00 | 376.90 | 360.00 | 367.65 | 367.65 | 8,730,415.69 | 2,380,273.00 |
| 09/05/2024 | 355.35 | 369.50 | 355.30 | 367.00 | 367.00 | 50,102,222.76 | 13,697,850.00 |
| 09/04/2024 | 348.50 | 364.00 | 348.50 | 364.00 | 364.00 | 119,290,304.06 | 33,723,385.00 |
| 09/03/2024 | 346.00 | 358.00 | 344.00 | 354.10 | 354.10 | 80,562,622.17 | 22,787,268.00 |
| 09/02/2024 | 350.00 | 356.00 | 340.05 | 355.00 | 355.00 | 39,950,730.72 | 11,327,213.00 |
| 08/30/2024 | 354.50 | 354.50 | 346.00 | 350.00 | 350.00 | 21,816,919.33 | 6,238,059.00 |
| 08/29/2024 | 349.00 | 353.55 | 338.00 | 349.75 | 349.75 | 67,872,313.36 | 19,502,151.00 |
| 08/28/2024 | 335.50 | 352.00 | 334.00 | 349.90 | 349.90 | 38,793,731.89 | 11,295,390.00 |
| 08/27/2024 | 335.00 | 347.00 | 334.25 | 347.80 | 347.80 | 58,300,179.25 | 17,025,338.00 |
| 08/26/2024 | 333.00 | 339.95 | 331.50 | 337.20 | 337.20 | 76,256,060.10 | 22,891,061.00 |
| 08/23/2024 | 330.00 | 340.00 | 328.00 | 338.00 | 338.00 | 39,249,235.76 | 11,723,054.00 |
| 08/22/2024 | 330.00 | 336.40 | 320.00 | 334.95 | 334.95 | 49,388,168.84 | 14,959,044.00 |
| 08/21/2024 | 326.50 | 336.50 | 326.00 | 333.00 | 333.00 | 62,217,986.94 | 18,814,461.00 |
| 08/20/2024 | 330.00 | 333.90 | 326.85 | 333.00 | 333.00 | 28,067,163.34 | 8,498,703.00 |
| 08/19/2024 | 325.00 | 335.00 | 323.00 | 330.00 | 330.00 | 49,310,184.26 | 15,155,464.00 |
| 08/16/2024 | 323.00 | 327.95 | 320.15 | 326.00 | 326.00 | 35,685,505.43 | 11,018,923.00 |
| 08/15/2024 | 325.85 | 329.90 | 322.30 | 323.55 | 323.55 | 56,055,417.14 | 17,323,565.00 |
| 08/14/2024 | 329.40 | 334.00 | 321.00 | 325.90 | 325.90 | 30,716,269.68 | 9,456,237.00 |
| 08/13/2024 | 322.00 | 327.50 | 320.00 | 326.50 | 326.50 | 34,987,298.61 | 10,789,473.00 |
| 08/12/2024 | 325.00 | 327.75 | 323.00 | 325.00 | 325.00 | 16,761,598.08 | 5,155,069.00 |
| 08/09/2024 | 322.00 | 329.00 | 315.00 | 327.00 | 327.00 | 20,167,651.05 | 6,232,700.00 |
| 08/08/2024 | 328.95 | 328.95 | 322.00 | 324.75 | 324.75 | 52,764,358.58 | 16,326,839.00 |
| 08/07/2024 | 329.60 | 329.60 | 320.05 | 324.95 | 324.95 | 17,295,819.30 | 5,352,470.00 |
| 08/06/2024 | 327.85 | 327.85 | 319.50 | 325.45 | 325.45 | 24,606,159.78 | 7,581,031.00 |
| 08/05/2024 | 312.15 | 322.95 | 300.20 | 323.00 | 323.00 | 63,967,922.19 | 20,348,568.00 |
| 08/02/2024 | 319.40 | 330.00 | 311.10 | 325.95 | 325.95 | 9,621,522.25 | 2,992,137.00 |
| 08/01/2024 | 317.80 | 327.95 | 313.05 | 322.60 | 322.60 | 12,851,975.40 | 3,979,764.00 |
| 07/31/2024 | 325.95 | 330.00 | 320.50 | 321.00 | 321.00 | 15,868,474.08 | 4,911,461.00 |
| 07/30/2024 | 333.45 | 333.45 | 320.00 | 322.00 | 322.00 | 33,583,491.03 | 10,346,746.00 |
| 07/29/2024 | 329.00 | 335.00 | 310.00 | 327.80 | 327.80 | 36,512,027.96 | 11,093,194.00 |
| 07/26/2024 | 320.00 | 332.90 | 320.00 | 329.00 | 329.00 | 64,635,071.97 | 19,791,154.00 |
| 07/25/2024 | 318.00 | 324.00 | 318.00 | 323.75 | 323.75 | 13,590,122.35 | 4,224,307.00 |
| 07/24/2024 | 323.00 | 324.00 | 315.00 | 320.85 | 320.85 | 27,140,598.62 | 8,518,304.00 |
| 07/23/2024 | 324.00 | 324.00 | 315.90 | 319.50 | 319.50 | 33,413,194.48 | 10,521,431.00 |
| 07/22/2024 | 316.00 | 329.50 | 315.80 | 319.90 | 319.90 | 27,476,209.37 | 8,627,370.00 |
| 07/19/2024 | 314.80 | 329.00 | 313.80 | 319.00 | 319.00 | 89,196,078.11 | 27,981,336.00 |
| 07/18/2024 | 304.00 | 318.50 | 304.00 | 317.90 | 317.90 | 18,825,643.54 | 6,067,046.00 |
| 07/17/2024 | 309.90 | 309.90 | 302.35 | 307.20 | 307.20 | 64,727,822.31 | 21,106,272.00 |
| 07/16/2024 | 303.00 | 345.00 | 299.50 | 305.95 | 305.95 | 83,515,996.68 | 27,094,897.00 |
| 07/15/2024 | 301.55 | 309.95 | 301.55 | 304.10 | 304.10 | 84,718,073.89 | 27,992,964.00 |
| 07/12/2024 | 301.55 | 305.00 | 301.50 | 302.95 | 302.95 | 130,920,844.47 | 43,296,716.00 |
| 07/11/2024 | 301.60 | 304.95 | 301.60 | 302.95 | 302.95 | 48,398,711.48 | 15,989,741.00 |
| 07/10/2024 | 300.05 | 304.55 | 300.00 | 303.00 | 303.00 | 33,797,472.13 | 11,194,630.00 |
| 07/08/2024 | 302.90 | 307.90 | 301.15 | 301.30 | 301.30 | 99,950,284.95 | 33,023,610.00 |
| 07/05/2024 | 307.35 | 307.35 | 300.55 | 303.00 | 303.00 | 59,716,443.28 | 19,666,316.00 |
| 07/04/2024 | 300.10 | 308.00 | 300.10 | 304.65 | 304.65 | 7,297,478.14 | 2,405,510.00 |
| 07/03/2024 | 301.00 | 310.00 | 301.00 | 302.50 | 302.50 | 101,034,366.64 | 33,268,581.00 |
| 07/02/2024 | 302.00 | 302.00 | 298.55 | 300.95 | 300.95 | 103,031,064.42 | 34,302,057.00 |
| 07/01/2024 | 305.00 | 309.00 | 295.00 | 300.50 | 300.50 | 82,897,934.20 | 27,664,737.00 |
| 06/28/2024 | 309.35 | 309.35 | 303.50 | 307.90 | 307.90 | 68,290,286.34 | 22,435,286.00 |
| 06/27/2024 | 306.60 | 309.00 | 302.50 | 307.40 | 307.40 | 26,149,667.32 | 8,601,493.00 |
| 06/26/2024 | 305.80 | 308.85 | 301.90 | 304.00 | 304.00 | 42,055,158.58 | 13,805,177.00 |
| 06/25/2024 | 309.00 | 309.00 | 303.00 | 305.80 | 305.80 | 33,711,980.67 | 11,064,193.00 |
| 06/24/2024 | 306.80 | 310.70 | 301.60 | 306.95 | 306.95 | 58,681,691.44 | 19,130,422.00 |
| 06/19/2024 | 305.00 | 309.00 | 305.00 | 306.80 | 306.80 | 18,295,958.81 | 5,967,402.00 |
| 06/18/2024 | 303.00 | 315.00 | 298.00 | 307.00 | 307.00 | 47,305,069.63 | 15,426,849.00 |
| 06/14/2024 | 305.00 | 306.95 | 297.10 | 306.00 | 306.00 | 54,619,262.01 | 18,150,933.00 |
| 06/13/2024 | 295.55 | 303.00 | 295.55 | 299.60 | 299.60 | 23,028,541.78 | 7,663,859.00 |
| 06/12/2024 | 293.60 | 304.00 | 293.60 | 298.00 | 298.00 | 14,010,209.85 | 4,649,002.00 |
| 06/11/2024 | 296.60 | 302.00 | 292.50 | 296.95 | 296.95 | 32,911,532.62 | 11,172,290.00 |
| 06/10/2024 | 298.00 | 305.45 | 296.80 | 299.50 | 299.50 | 50,474,036.51 | 16,895,082.00 |
| 06/07/2024 | 305.00 | 305.00 | 295.70 | 300.80 | 300.80 | 86,939,541.88 | 29,167,405.00 |
| 06/06/2024 | 302.00 | 349.00 | 296.15 | 302.60 | 302.60 | 38,937,128.88 | 12,855,004.00 |
| 06/05/2024 | 297.75 | 308.90 | 297.75 | 305.00 | 305.00 | 160,969,637.21 | 53,251,704.00 |
| 06/04/2024 | 305.90 | 306.00 | 297.60 | 302.70 | 302.70 | 55,926,725.28 | 18,630,120.00 |
| 06/03/2024 | 302.00 | 308.40 | 293.05 | 303.30 | 303.30 | 110,341,355.95 | 36,401,581.00 |
| 05/31/2024 | 299.00 | 301.45 | 292.50 | 299.70 | 299.70 | 38,703,916.14 | 13,016,082.00 |
| 05/30/2024 | 300.00 | 301.85 | 294.55 | 299.95 | 299.95 | 41,881,100.35 | 14,053,053.00 |
| 05/29/2024 | 292.50 | 299.95 | 292.50 | 297.00 | 297.00 | 62,235,401.87 | 20,971,665.00 |
| 05/28/2024 | 297.00 | 297.50 | 285.00 | 297.00 | 297.00 | 90,766,820.30 | 30,683,446.00 |
| 05/27/2024 | 297.95 | 298.45 | 289.50 | 297.00 | 297.00 | 169,941,209.95 | 57,573,042.00 |
| 05/24/2024 | 304.00 | 304.00 | 291.00 | 297.95 | 297.95 | 98,640,266.48 | 33,338,410.00 |
| 05/23/2024 | 298.50 | 300.50 | 295.65 | 299.50 | 299.50 | 97,936,587.91 | 32,860,107.00 |
| 05/22/2024 | 296.20 | 298.00 | 291.00 | 298.50 | 298.50 | 128,524,221.66 | 43,712,726.00 |
| 05/21/2024 | 297.50 | 300.50 | 290.80 | 296.10 | 296.10 | 65,453,192.18 | 21,881,503.00 |
| 05/20/2024 | 298.00 | 300.45 | 290.05 | 299.65 | 299.65 | 106,251,954.41 | 35,818,645.00 |
| 05/17/2024 | 296.00 | 302.00 | 291.90 | 297.70 | 297.70 | 249,502,106.58 | 84,127,179.00 |
| 05/16/2024 | 295.00 | 299.10 | 295.00 | 298.80 | 298.80 | 116,898,056.04 | 39,326,903.00 |
| 05/15/2024 | 301.00 | 304.20 | 289.00 | 297.50 | 297.50 | 204,447,502.28 | 68,388,137.00 |
| 05/14/2024 | 305.00 | 314.95 | 290.00 | 300.00 | 300.00 | 148,634,511.04 | 49,405,918.00 |
| 05/13/2024 | 310.00 | 315.00 | 300.00 | 308.00 | 308.00 | 41,504,285.57 | 13,433,015.00 |
| 05/10/2024 | 319.00 | 319.00 | 313.05 | 315.00 | 315.00 | 131,967,836.93 | 41,645,261.00 |
| 05/09/2024 | 324.80 | 325.00 | 315.95 | 319.00 | 319.00 | 49,995,643.97 | 15,575,301.00 |
| 05/08/2024 | 330.00 | 337.00 | 310.00 | 328.00 | 328.00 | 49,375,452.82 | 15,180,352.00 |
| 05/07/2024 | 335.00 | 350.00 | 325.00 | 334.00 | 334.00 | 133,951,069.11 | 40,010,678.00 |
| 05/06/2024 | 347.00 | 357.00 | 330.00 | 335.00 | 335.00 | 129,550,777.35 | 38,501,907.00 |
| 05/03/2024 | 340.70 | 347.90 | 340.00 | 347.00 | 347.00 | 139,162,693.93 | 40,358,691.00 |
| 05/02/2024 | 339.60 | 351.00 | 325.00 | 340.75 | 340.75 | 130,308,707.08 | 38,550,435.00 |
| 04/30/2024 | 343.00 | 354.95 | 334.00 | 343.00 | 343.00 | 109,111,766.93 | 32,154,359.00 |
| 04/29/2024 | 350.00 | 357.00 | 337.00 | 343.45 | 343.45 | 99,904,684.53 | 28,867,913.00 |
| 04/26/2024 | 333.00 | 347.85 | 329.20 | 345.90 | 345.90 | 526,767,667.57 | 154,314,677.00 |
| 04/25/2024 | 316.00 | 334.05 | 315.00 | 333.00 | 333.00 | 379,276,334.04 | 115,246,916.00 |
| 04/24/2024 | 317.90 | 318.00 | 308.65 | 318.00 | 318.00 | 132,896,880.14 | 42,175,893.00 |
| 04/23/2024 | 289.00 | 325.40 | 280.00 | 316.50 | 316.50 | 228,912,560.95 | 75,803,124.00 |
| 04/22/2024 | 289.00 | 298.95 | 284.60 | 291.90 | 291.90 | 113,722,903.99 | 39,533,451.00 |
| 04/19/2024 | 282.50 | 290.00 | 270.00 | 289.95 | 289.95 | 31,902,966.95 | 11,337,886.00 |
| 04/18/2024 | 280.00 | 280.00 | 273.30 | 279.95 | 279.95 | 49,991,801.07 | 18,162,491.00 |
| 04/17/2024 | 278.00 | 278.00 | 274.00 | 278.00 | 278.00 | 71,743,052.45 | 25,930,520.00 |
| 04/16/2024 | 277.00 | 277.00 | 271.50 | 275.00 | 275.00 | 464,965,836.37 | 169,182,798.00 |
| 04/15/2024 | 285.00 | 287.00 | 274.05 | 277.00 | 277.00 | 96,450,693.63 | 34,034,938.00 |
| 04/12/2024 | 270.00 | 286.00 | 270.00 | 285.00 | 285.00 | 72,821,625.07 | 26,572,092.00 |
| 04/11/2024 | 264.25 | 279.60 | 264.25 | 271.10 | 271.10 | 54,471,492.32 | 20,229,890.00 |
| 04/10/2024 | 265.00 | 268.00 | 263.00 | 268.00 | 268.00 | 53,128,045.57 | 19,939,497.00 |
| 04/09/2024 | 264.50 | 267.00 | 263.00 | 265.00 | 265.00 | 15,724,871.30 | 5,951,230.00 |
| 04/08/2024 | 263.45 | 270.00 | 262.00 | 264.00 | 264.00 | 126,457,420.30 | 47,896,166.00 |
| 04/05/2024 | 260.00 | 266.00 | 256.00 | 263.45 | 263.45 | 41,313,350.91 | 15,851,031.00 |
| 04/04/2024 | 250.50 | 257.40 | 248.00 | 257.00 | 257.00 | 31,076,987.21 | 12,221,838.00 |
| 04/03/2024 | 256.00 | 256.00 | 250.00 | 252.90 | 252.90 | 53,055,620.91 | 21,089,823.00 |
| 03/27/2024 | 253.50 | 257.00 | 250.15 | 255.00 | 255.00 | 50,035,035.72 | 19,680,035.00 |
| 03/26/2024 | 251.00 | 254.90 | 248.50 | 252.50 | 252.50 | 57,745,063.59 | 22,875,585.00 |
| 03/25/2024 | 254.00 | 254.00 | 246.00 | 251.00 | 251.00 | 10,596,795.04 | 4,249,789.00 |
| 03/22/2024 | 249.50 | 252.00 | 247.50 | 251.00 | 251.00 | 58,578,804.92 | 23,485,779.00 |
| 03/21/2024 | 255.00 | 255.00 | 245.00 | 252.00 | 252.00 | 13,634,888.83 | 5,423,394.00 |
| 03/20/2024 | 251.00 | 255.00 | 249.30 | 253.90 | 253.90 | 29,828,910.04 | 11,792,801.00 |
| 03/19/2024 | 252.00 | 255.00 | 250.00 | 253.50 | 253.50 | 118,328,713.77 | 46,709,479.00 |
| 03/18/2024 | 255.00 | 260.00 | 246.35 | 254.40 | 254.40 | 79,391,104.84 | 31,499,193.00 |
| 03/15/2024 | 250.00 | 255.00 | 248.00 | 255.00 | 255.00 | 50,749,069.32 | 20,197,995.00 |
| 03/14/2024 | 253.00 | 253.00 | 245.70 | 252.40 | 252.40 | 64,558,550.00 | 25,932,073.00 |
| 03/13/2024 | 251.90 | 260.00 | 247.50 | 253.25 | 253.25 | 39,891,484.18 | 15,959,742.00 |
| 03/12/2024 | 254.90 | 254.90 | 245.00 | 252.00 | 252.00 | 119,347,326.48 | 48,118,471.00 |
| 03/11/2024 | 249.00 | 254.90 | 244.75 | 254.90 | 254.90 | 46,207,258.99 | 18,528,311.00 |
| 03/08/2024 | 250.00 | 258.00 | 248.10 | 251.50 | 251.50 | 55,471,194.62 | 22,108,645.00 |
| 03/07/2024 | 248.90 | 251.00 | 244.00 | 250.20 | 250.20 | 35,219,232.83 | 14,120,283.00 |
| 03/06/2024 | 242.60 | 249.00 | 242.60 | 249.90 | 249.90 | 102,282,150.15 | 41,710,989.00 |
| 03/05/2024 | 243.90 | 245.00 | 242.00 | 244.10 | 244.10 | 46,438,684.07 | 19,029,641.00 |
| 03/04/2024 | 247.90 | 247.90 | 240.50 | 243.10 | 243.10 | 23,559,370.86 | 9,690,527.00 |
| 03/01/2024 | 243.00 | 251.00 | 243.00 | 247.90 | 247.90 | 11,817,304.60 | 4,772,163.00 |
| 02/29/2024 | 227.00 | 250.00 | 226.00 | 243.50 | 243.50 | 36,312,087.19 | 15,041,277.00 |
| 02/28/2024 | 221.50 | 231.00 | 221.50 | 229.00 | 229.00 | 74,710,752.19 | 32,983,142.00 |
| 02/27/2024 | 225.60 | 225.70 | 219.00 | 223.05 | 223.05 | 50,821,397.88 | 22,841,418.00 |
| 02/26/2024 | 216.50 | 227.00 | 212.80 | 225.70 | 225.70 | 39,922,079.09 | 18,293,378.00 |
| 02/23/2024 | 219.70 | 221.50 | 216.60 | 217.50 | 217.50 | 39,023,199.87 | 17,932,006.00 |
| 02/22/2024 | 215.00 | 219.95 | 210.60 | 218.70 | 218.70 | 55,452,151.69 | 25,667,971.00 |
| 02/21/2024 | 211.00 | 215.00 | 210.10 | 214.50 | 214.50 | 17,342,144.53 | 8,139,526.00 |
| 02/20/2024 | 212.00 | 215.60 | 210.80 | 212.80 | 212.80 | 73,668,447.30 | 34,810,718.00 |
| 02/19/2024 | 212.00 | 213.50 | 210.00 | 212.90 | 212.90 | 54,139,191.63 | 25,697,481.00 |
| 02/16/2024 | 213.00 | 216.00 | 210.50 | 212.75 | 212.75 | 28,951,818.41 | 13,619,579.00 |
| 02/15/2024 | 211.00 | 217.85 | 209.30 | 216.00 | 216.00 | 65,282,697.91 | 30,306,644.00 |
| 02/14/2024 | 215.00 | 219.50 | 210.00 | 212.95 | 212.95 | 72,896,919.41 | 34,366,472.00 |
| 02/09/2024 | 215.00 | 220.00 | 196.00 | 220.00 | 220.00 | 59,229,097.38 | 28,106,636.00 |
| 02/08/2024 | 215.00 | 216.00 | 210.00 | 216.00 | 216.00 | 28,230,348.97 | 13,279,872.00 |
| 02/07/2024 | 215.00 | 217.00 | 205.75 | 215.80 | 215.80 | 86,843,545.23 | 40,983,211.00 |
| 02/06/2024 | 210.50 | 218.40 | 210.50 | 217.00 | 217.00 | 47,180,863.88 | 21,980,159.00 |
| 02/05/2024 | 218.00 | 221.70 | 207.80 | 212.50 | 212.50 | 26,111,118.48 | 12,311,436.00 |
| 02/02/2024 | 202.00 | 213.50 | 196.00 | 212.00 | 212.00 | 16,084,986.25 | 7,840,309.00 |
| 02/01/2024 | 197.00 | 203.00 | 193.65 | 202.00 | 202.00 | 18,399,139.92 | 9,299,377.00 |
| 01/31/2024 | 195.00 | 198.00 | 194.50 | 197.75 | 197.75 | 56,859,604.21 | 28,899,847.00 |
| 01/30/2024 | 195.40 | 198.00 | 189.60 | 196.00 | 196.00 | 58,914,307.83 | 30,202,320.00 |
| 01/29/2024 | 195.60 | 198.00 | 192.00 | 195.40 | 195.40 | 34,925,498.35 | 17,930,997.00 |
| 01/26/2024 | 197.95 | 198.90 | 186.50 | 197.50 | 197.50 | 135,468,912.93 | 69,353,302.00 |
| 01/25/2024 | 193.50 | 205.00 | 193.50 | 197.95 | 197.95 | 27,566,016.20 | 13,880,595.00 |
| 01/24/2024 | 189.00 | 195.00 | 185.00 | 195.00 | 195.00 | 22,579,920.33 | 11,924,705.00 |
| 01/23/2024 | 172.80 | 188.90 | 170.00 | 188.00 | 188.00 | 21,436,471.55 | 11,788,804.00 |
| 01/22/2024 | 170.80 | 172.90 | 165.00 | 172.90 | 172.90 | 41,818,974.06 | 24,735,564.00 |
| 01/19/2024 | 171.00 | 171.00 | 165.90 | 170.70 | 170.70 | 125,264,723.64 | 73,757,341.00 |
| 01/18/2024 | 172.95 | 172.95 | 167.50 | 171.00 | 171.00 | 108,462,578.85 | 64,228,077.00 |
| 01/17/2024 | 170.00 | 171.00 | 166.15 | 168.10 | 168.10 | 73,655,554.39 | 43,643,330.00 |
| 01/16/2024 | 166.30 | 171.00 | 166.00 | 169.50 | 169.50 | 130,012,883.16 | 77,491,685.00 |
| 01/15/2024 | 167.00 | 170.00 | 162.00 | 170.00 | 170.00 | 38,372,293.21 | 23,237,878.00 |
| 01/12/2024 | 151.80 | 165.00 | 151.80 | 163.00 | 163.00 | 26,780,560.35 | 16,700,782.00 |
| 01/11/2024 | 146.00 | 154.00 | 143.50 | 154.00 | 154.00 | 23,155,540.63 | 15,709,242.00 |
| 01/10/2024 | 142.50 | 146.00 | 140.60 | 146.00 | 146.00 | 36,652,745.95 | 25,621,945.00 |
| 01/09/2024 | 137.60 | 141.95 | 137.00 | 141.95 | 141.95 | 68,494,239.98 | 49,211,872.00 |
| 01/08/2024 | 138.00 | 142.50 | 137.00 | 138.95 | 138.95 | 60,313,698.87 | 43,703,178.00 |
| 01/05/2024 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 38,715,806.73 | 28,192,141.00 |
| 01/04/2024 | 139.50 | 139.50 | 134.35 | 136.45 | 136.45 | 14,660,496.72 | 10,747,077.00 |
| 01/03/2024 | 137.70 | 139.90 | 133.50 | 138.00 | 138.00 | 40,480,359.82 | 29,685,963.00 |
| 01/02/2024 | 140.00 | 143.00 | 132.00 | 139.00 | 139.00 | 26,930,483.16 | 19,799,598.00 |
| 12/29/2023 | 136.10 | 140.00 | 133.00 | 140.00 | 140.00 | 19,645,743.62 | 14,247,757.00 |
| 12/28/2023 | 133.80 | 141.00 | 128.00 | 136.10 | 136.10 | 87,211,313.72 | 64,245,831.00 |
| 12/27/2023 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 58,354,307.95 | 43,534,273.00 |
| 12/26/2023 | 142.00 | 150.00 | 120.00 | 134.00 | 134.00 | 108,467,753.37 | 78,906,810.00 |
| 12/22/2023 | 143.50 | 155.00 | 133.50 | 141.00 | 141.00 | 46,199,567.85 | 32,883,172.00 |
| 12/21/2023 | 118.00 | 147.00 | 118.00 | 139.50 | 139.50 | 109,813,509.95 | 83,956,809.00 |
| 12/20/2023 | 111.90 | 117.90 | 111.00 | 115.70 | 115.70 | 111,775,043.44 | 96,566,801.00 |
| 12/19/2023 | 115.90 | 118.00 | 109.60 | 113.00 | 113.00 | 56,171,875.17 | 49,716,624.00 |
| 12/18/2023 | 123.00 | 124.95 | 113.00 | 115.90 | 115.90 | 75,594,213.99 | 64,919,222.00 |
| 12/15/2023 | 123.35 | 125.00 | 110.00 | 121.50 | 121.50 | 99,255,266.92 | 84,393,138.00 |
| 12/14/2023 | 115.00 | 126.00 | 112.90 | 124.50 | 124.50 | 110,338,906.89 | 90,716,873.00 |
| 12/13/2023 | 90.00 | 115.00 | 89.10 | 112.90 | 112.90 | 104,155,256.74 | 97,355,625.00 |
| 12/12/2023 | 83.30 | 91.00 | 83.30 | 90.00 | 90.00 | 36,018,968.81 | 41,787,754.00 |
| 12/11/2023 | 84.50 | 85.00 | 82.40 | 84.30 | 84.30 | 7,698,699.70 | 9,158,921.00 |
| 12/07/2023 | 84.00 | 85.00 | 83.10 | 84.79 | 84.79 | 13,345,256.24 | 15,863,855.00 |
| 12/06/2023 | 84.30 | 89.00 | 83.00 | 84.00 | 84.00 | 25,665,206.66 | 30,342,598.00 |
| 12/05/2023 | 86.51 | 86.51 | 81.60 | 84.30 | 84.30 | 21,808,245.22 | 26,271,067.00 |
| 12/04/2023 | 86.00 | 89.50 | 82.50 | 86.51 | 86.51 | 28,737,221.16 | 34,109,906.00 |
| 12/01/2023 | 90.00 | 90.00 | 83.70 | 85.00 | 85.00 | 28,878,549.16 | 33,943,796.00 |
| 11/30/2023 | 91.00 | 91.00 | 77.95 | 88.00 | 88.00 | 33,782,119.10 | 40,016,493.00 |
| 11/29/2023 | 71.20 | 113.00 | 71.20 | 91.10 | 91.10 | 46,452,109.23 | 50,555,325.00 |
| 11/28/2023 | 57.00 | 71.00 | 57.00 | 69.50 | 69.50 | 20,817,322.23 | 32,555,891.00 |
| 11/27/2023 | 57.50 | 58.00 | 56.60 | 57.00 | 57.00 | 19,782,505.83 | 34,688,660.00 |
| 11/24/2023 | 57.00 | 58.99 | 56.85 | 58.00 | 58.00 | 12,232,457.53 | 21,435,221.00 |
| 11/23/2023 | 56.50 | 58.00 | 55.30 | 57.30 | 57.30 | 4,771,583.57 | 8,436,776.00 |
| 11/22/2023 | 59.00 | 60.00 | 55.00 | 57.00 | 57.00 | 7,608,815.45 | 13,211,558.00 |
| 11/21/2023 | 62.00 | 62.00 | 53.00 | 59.00 | 59.00 | 13,502,582.43 | 23,667,503.00 |
| 11/17/2023 | 63.00 | 63.00 | 58.00 | 61.35 | 61.35 | 11,805,935.45 | 19,458,116.00 |
| 11/16/2023 | 58.00 | 61.50 | 58.00 | 61.50 | 61.50 | 1,721,414.08 | 2,838,924.00 |
| 11/15/2023 | 60.00 | 63.50 | 59.38 | 60.00 | 60.00 | 5,805,900.39 | 9,690,217.00 |
| 11/14/2023 | 55.00 | 61.50 | 54.50 | 60.00 | 60.00 | 2,112,689.42 | 3,608,874.00 |
| 11/13/2023 | 58.00 | 59.15 | 54.13 | 55.50 | 55.50 | 10,274,569.36 | 18,313,273.00 |
| 11/10/2023 | 56.90 | 60.80 | 56.90 | 58.10 | 58.10 | 2,702,558.07 | 4,541,063.00 |
| 11/09/2023 | 55.10 | 57.50 | 55.10 | 56.50 | 56.50 | 3,076,704.28 | 5,458,027.00 |
| 11/08/2023 | 57.20 | 57.25 | 55.03 | 55.60 | 55.60 | 13,709,740.16 | 24,396,758.00 |
| 11/07/2023 | 57.20 | 58.90 | 57.20 | 57.25 | 57.25 | 2,832,917.07 | 4,908,426.00 |
| 11/03/2023 | 58.00 | 60.00 | 57.20 | 57.40 | 57.40 | 4,666,044.01 | 8,078,530.00 |
| 11/02/2023 | 56.70 | 58.00 | 56.25 | 57.70 | 57.70 | 10,937,195.40 | 19,047,293.00 |
| 11/01/2023 | 58.70 | 60.00 | 56.00 | 56.70 | 56.70 | 3,072,609.75 | 5,313,892.00 |
| 10/31/2023 | 61.50 | 61.50 | 59.10 | 59.20 | 59.20 | 1,302,456.99 | 2,148,185.00 |
| 10/30/2023 | 60.00 | 61.50 | 59.50 | 61.48 | 61.48 | 5,980,989.35 | 9,823,877.00 |
| 10/27/2023 | 61.00 | 62.00 | 58.30 | 60.01 | 60.01 | 1,888,544.25 | 3,141,806.00 |
| 10/26/2023 | 60.80 | 61.45 | 59.76 | 60.05 | 60.05 | 2,433,144.97 | 3,979,597.00 |
| 10/25/2023 | 60.40 | 61.50 | 60.40 | 61.40 | 61.40 | 5,585,645.79 | 9,124,161.00 |
| 10/24/2023 | 58.44 | 61.00 | 58.44 | 60.95 | 60.95 | 2,412,323.38 | 4,025,351.00 |
| 10/23/2023 | 57.30 | 64.00 | 57.30 | 58.44 | 58.44 | 2,336,084.81 | 3,896,860.00 |
| 10/20/2023 | 56.20 | 58.13 | 55.00 | 57.85 | 57.85 | 5,776,211.35 | 10,354,992.00 |
| 10/19/2023 | 58.00 | 58.00 | 55.74 | 56.70 | 56.70 | 6,115,937.00 | 10,860,370.00 |
| 10/18/2023 | 60.00 | 60.00 | 57.50 | 58.50 | 58.50 | 969,260.10 | 1,660,802.00 |
| 10/17/2023 | 60.70 | 61.70 | 58.00 | 58.60 | 58.60 | 2,192,059.66 | 3,720,713.00 |
| 10/12/2023 | 60.10 | 61.80 | 57.00 | 61.30 | 61.30 | 1,532,311.99 | 2,544,752.00 |
| 10/11/2023 | 61.90 | 62.50 | 58.00 | 60.65 | 60.65 | 3,365,881.16 | 5,484,110.00 |
| 10/10/2023 | 58.40 | 61.90 | 56.50 | 61.50 | 61.50 | 4,649,809.00 | 8,006,122.00 |
| 10/09/2023 | 54.60 | 58.90 | 54.51 | 58.90 | 58.90 | 3,371,648.44 | 5,939,029.00 |
| 10/06/2023 | 57.00 | 57.00 | 54.55 | 54.60 | 54.60 | 2,868,538.79 | 5,186,750.00 |
| 10/05/2023 | 57.30 | 59.99 | 55.00 | 55.60 | 55.60 | 7,391,208.24 | 13,155,123.00 |
| 10/04/2023 | 59.95 | 60.00 | 57.00 | 57.50 | 57.50 | 2,806,175.17 | 4,848,172.00 |
| 10/03/2023 | 60.50 | 60.55 | 58.00 | 59.00 | 59.00 | 3,547,694.88 | 5,929,381.00 |
| 10/02/2023 | 61.00 | 64.07 | 59.80 | 60.50 | 60.50 | 1,620,955.38 | 2,640,846.00 |
| 09/29/2023 | 63.70 | 63.70 | 59.70 | 61.00 | 61.00 | 1,747,664.70 | 2,867,721.00 |
| 09/28/2023 | 61.80 | 64.00 | 60.55 | 62.80 | 62.80 | 1,475,792.41 | 2,430,299.00 |
| 09/27/2023 | 62.40 | 65.00 | 60.00 | 62.34 | 62.34 | 1,037,388.51 | 1,689,357.00 |
| 09/26/2023 | 63.10 | 65.50 | 61.20 | 63.00 | 63.00 | 4,769,045.13 | 7,654,204.00 |
| 09/25/2023 | 63.80 | 65.00 | 63.40 | 63.60 | 63.60 | 1,008,859.91 | 1,585,819.00 |
| 09/22/2023 | 66.80 | 66.80 | 63.75 | 64.35 | 64.35 | 2,028,381.08 | 3,139,091.00 |
| 09/21/2023 | 65.00 | 67.00 | 62.00 | 64.99 | 64.99 | 3,546,937.49 | 5,642,867.00 |
| 09/20/2023 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | 3,524,068.30 | 5,404,988.00 |
| 09/19/2023 | 67.50 | 68.44 | 65.30 | 66.00 | 66.00 | 2,144,610.69 | 3,252,624.00 |
| 09/18/2023 | 64.40 | 67.00 | 63.60 | 66.45 | 66.45 | 6,770,828.89 | 10,515,021.00 |
| 09/15/2023 | 62.29 | 65.00 | 61.98 | 65.00 | 65.00 | 9,147,607.12 | 14,702,991.00 |
| 09/14/2023 | 63.50 | 65.75 | 60.00 | 61.99 | 61.99 | 1,873,916.25 | 3,018,153.00 |
| 09/13/2023 | 62.00 | 64.90 | 61.50 | 63.50 | 63.50 | 8,469,722.98 | 13,706,996.00 |
| 09/12/2023 | 66.00 | 68.00 | 62.00 | 62.30 | 62.30 | 4,874,832.55 | 7,715,022.00 |
| 09/11/2023 | 69.00 | 69.00 | 60.00 | 66.50 | 66.50 | 9,236,093.01 | 14,538,640.00 |
| 09/08/2023 | 69.30 | 70.00 | 61.00 | 68.00 | 68.00 | 4,054,978.33 | 6,177,215.00 |
| 09/07/2023 | 70.90 | 70.90 | 68.05 | 69.90 | 69.90 | 461,681.23 | 669,197.00 |
| 09/06/2023 | 68.50 | 71.19 | 67.22 | 70.00 | 70.00 | 12,751,805.05 | 18,421,167.00 |
| 09/05/2023 | 69.40 | 70.00 | 66.50 | 68.50 | 68.50 | 10,635,884.74 | 15,815,843.00 |
| 09/04/2023 | 70.50 | 71.50 | 69.70 | 69.88 | 69.88 | 6,403,114.44 | 9,154,080.00 |
| 09/01/2023 | 70.22 | 72.00 | 70.22 | 70.50 | 70.50 | 5,732,209.89 | 8,108,367.00 |
| 08/31/2023 | 70.20 | 71.00 | 70.20 | 70.60 | 70.60 | 987,398.27 | 1,400,439.00 |
| 08/30/2023 | 72.00 | 72.00 | 70.00 | 70.85 | 70.85 | 4,089,073.64 | 5,822,360.00 |
| 08/29/2023 | 70.60 | 71.90 | 69.40 | 70.30 | 70.30 | 2,584,350.17 | 3,681,132.00 |
| 08/28/2023 | 72.80 | 72.80 | 70.00 | 70.60 | 70.60 | 19,395,791.60 | 27,414,666.00 |
| 08/25/2023 | 71.90 | 72.80 | 69.95 | 72.80 | 72.80 | 17,525,935.97 | 24,860,464.00 |
| 08/24/2023 | 73.80 | 73.80 | 70.50 | 71.99 | 71.99 | 15,557,542.02 | 21,878,242.00 |
| 08/23/2023 | 78.00 | 78.00 | 71.00 | 73.40 | 73.40 | 9,448,708.54 | 12,804,624.00 |
| 08/22/2023 | 79.00 | 79.00 | 75.10 | 78.00 | 78.00 | 9,180,139.04 | 11,918,032.00 |
| 08/18/2023 | 75.80 | 78.90 | 75.75 | 77.90 | 77.90 | 3,250,678.50 | 4,206,483.00 |
| 08/17/2023 | 77.00 | 79.00 | 75.30 | 75.80 | 75.80 | 3,395,755.02 | 4,438,937.00 |
| 08/16/2023 | 77.00 | 78.50 | 75.13 | 75.90 | 75.90 | 3,605,706.71 | 4,707,520.00 |
| 08/15/2023 | 78.50 | 78.50 | 75.00 | 77.00 | 77.00 | 15,697,872.64 | 20,650,149.00 |
| 08/14/2023 | 77.00 | 77.70 | 71.10 | 77.70 | 77.70 | 4,622,396.10 | 6,129,775.00 |
| 08/11/2023 | 75.00 | 77.10 | 73.10 | 75.60 | 75.60 | 8,541,277.74 | 11,367,941.00 |
| 08/10/2023 | 71.00 | 77.10 | 70.00 | 73.00 | 73.00 | 12,646,855.50 | 17,220,936.00 |
| 08/09/2023 | 67.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6,384,031.93 | 9,442,393.00 |
| 08/08/2023 | 67.10 | 67.15 | 65.60 | 67.15 | 67.15 | 14,762,902.03 | 22,250,717.00 |
| 08/07/2023 | 67.00 | 68.00 | 66.80 | 67.40 | 67.40 | 5,318,919.42 | 7,898,102.00 |
| 08/04/2023 | 68.00 | 68.00 | 66.70 | 67.45 | 67.45 | 890,505.61 | 1,328,870.00 |
| 08/03/2023 | 68.00 | 68.00 | 66.70 | 67.50 | 67.50 | 4,293,603.48 | 6,385,920.00 |
| 08/02/2023 | 68.30 | 69.00 | 66.60 | 68.00 | 68.00 | 7,582,252.26 | 11,223,640.00 |
| 08/01/2023 | 70.05 | 70.50 | 67.50 | 68.30 | 68.30 | 9,306,138.80 | 13,564,032.00 |
| 07/31/2023 | 70.00 | 71.45 | 70.00 | 70.10 | 70.10 | 4,818,871.18 | 6,855,455.00 |
| 07/28/2023 | 70.00 | 71.50 | 68.95 | 70.50 | 70.50 | 3,432,156.95 | 4,880,250.00 |
| 07/27/2023 | 73.50 | 73.50 | 70.00 | 70.40 | 70.40 | 11,022,265.44 | 15,683,636.00 |
| 07/26/2023 | 70.50 | 73.30 | 70.50 | 73.30 | 73.30 | 18,573,389.18 | 25,877,624.00 |
| 07/25/2023 | 69.00 | 72.00 | 69.00 | 71.05 | 71.05 | 8,654,563.49 | 12,228,641.00 |
| 07/24/2023 | 69.25 | 71.50 | 68.10 | 69.00 | 69.00 | 1,334,750.55 | 1,920,061.00 |
| 07/21/2023 | 71.00 | 71.50 | 68.00 | 69.00 | 69.00 | 692,848.33 | 989,214.00 |
| 07/20/2023 | 68.67 | 70.00 | 65.55 | 70.00 | 70.00 | 612,374.16 | 897,163.00 |
| 07/19/2023 | 71.00 | 71.00 | 67.00 | 68.67 | 68.67 | 1,103,397.85 | 1,605,911.00 |
| 07/18/2023 | 71.00 | 71.00 | 65.00 | 69.90 | 69.90 | 1,833,254.20 | 2,721,409.00 |
| 07/17/2023 | 71.00 | 71.90 | 69.45 | 71.00 | 71.00 | 8,895,990.88 | 12,752,534.00 |
| 07/14/2023 | 73.40 | 73.40 | 71.00 | 71.00 | 71.00 | 490,822.96 | 685,804.00 |
| 07/13/2023 | 75.00 | 75.00 | 69.58 | 72.00 | 72.00 | 13,680,699.12 | 66,456.00 |
| 07/12/2023 | 73.50 | 75.25 | 70.00 | 75.00 | 75.00 | 317,238.10 | 438,472.00 |
| 07/11/2023 | 77.00 | 77.00 | 73.50 | 73.50 | 73.50 | 6,066,780.94 | 8,248,642.00 |
| 07/10/2023 | 77.50 | 77.50 | 75.00 | 77.25 | 77.25 | 5,531,481.94 | 146,819.00 |
| 07/07/2023 | 78.00 | 78.00 | 75.00 | 77.25 | 77.25 | 206,388.76 | 270,395.00 |
| 07/06/2023 | 83.45 | 83.45 | 78.00 | 78.55 | 78.55 | 14,673,816.22 | 18,131,604.00 |
| 07/05/2023 | 85.00 | 88.00 | 75.60 | 83.45 | 83.45 | 735,371.88 | 909,354.00 |
| 07/04/2023 | 128.70 | 128.70 | 83.50 | 86.00 | 86.00 | 3,395,935.45 | 3,507,395.00 |
| 07/03/2023 | 47.00 | 131.30 | 47.00 | 128.65 | 128.65 | 1,563,191.69 | 2,330,989.00 |
| 06/30/2023 | 43.21 | 47.00 | 43.21 | 47.00 | 47.00 | 39,032.00 | 84,465.00 |
| 06/29/2023 | 37.00 | 44.95 | 37.00 | 43.21 | 43.21 | 204,250.48 | 479,989.00 |
| 06/28/2023 | 36.30 | 36.30 | 34.50 | 36.30 | 36.30 | 212,354.12 | 613,801.00 |
| 06/27/2023 | 33.26 | 36.30 | 33.26 | 36.30 | 36.30 | 36,686.04 | 105,098.00 |
| 06/26/2023 | 32.34 | 32.34 | 32.30 | 32.30 | 32.30 | 1,971,132.93 | 6,102,570.00 |
| 06/23/2023 | 29.00 | 31.40 | 28.60 | 31.40 | 31.40 | 114,886.59 | 376,148.00 |
| 06/22/2023 | 27.00 | 28.60 | 27.00 | 28.60 | 28.60 | 235,781.32 | 855,770.00 |
| 06/21/2023 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 328,846.46 | 1,221,444.00 |
| 06/16/2023 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | 455,239.32 | 1,713,837.00 |
| 06/15/2023 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 36,950.78 | 140,962.00 |
| 06/14/2023 | 26.00 | 26.00 | 25.75 | 26.00 | 26.00 | 61,396.86 | 237,909.00 |
| 06/13/2023 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 21,344.83 | 82,293.00 |
| 06/12/2023 | 26.70 | 26.70 | 25.00 | 26.00 | 26.00 | 95,177.32 | 365,988.00 |
| 06/09/2023 | 26.00 | 26.99 | 26.00 | 26.70 | 26.70 | 200,353.35 | 761,550.00 |
| 06/08/2023 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | 85,281.47 | 331,092.00 |
| 06/07/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 148,044.52 | 569,402.00 |
| 06/06/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3,660.28 | 14,078.00 |
| 06/05/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 119,885.48 | 461,098.00 |
| 06/02/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 634,000.38 | 2,438,463.00 |
| 06/01/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 89,335.74 | 343,599.00 |
| 05/31/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 254,962.76 | 980,626.00 |
| 05/30/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 51,047.36 | 196,336.00 |
| 05/29/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 62,263.50 | 239,475.00 |
| 05/24/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 55,382.08 | 213,008.00 |
| 05/23/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 10,369.32 | 39,882.00 |
| 05/22/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,152,062.34 | 4,431,009.00 |
| 05/19/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 60,261.50 | 231,775.00 |
| 05/18/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 964,235.48 | 3,708,598.00 |
| 05/17/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 |
| 05/16/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 47,906.04 | 184,254.00 |
| 05/12/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 114,324.08 | 439,708.00 |
| 05/11/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 |
| 05/10/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 57,988.58 | 223,033.00 |
| 05/09/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 257,746.84 | 991,334.00 |
| 05/08/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 47,206.64 | 181,564.00 |
| 05/05/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 280,053.80 | 1,077,130.00 |
| 05/04/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 53,133.86 | 204,361.00 |
| 05/03/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 77,998.44 | 299,994.00 |
| 05/02/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 |
| 04/28/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 |
| 04/27/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 |
| 04/26/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 |
| 04/25/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 56,123.60 | 215,860.00 |
| 04/24/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 247,674.96 | 952,596.00 |
| 04/21/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 |
| 04/20/2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,300.00 | 5,000.00 |
| 04/19/2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 100.00 | 10,000.00 |
| 04/18/2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |