Cotizacion histórica de SPY
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 07/16/2025 | 39,575.00 | 39,900.00 | 39,175.00 | 39,775.00 | 39,775.00 | 3,040,548,375.00 | 76,746.00 |
| 07/15/2025 | 41,000.00 | 41,025.00 | 39,775.00 | 39,850.00 | 39,850.00 | 5,803,138,475.00 | 144,415.00 |
| 07/14/2025 | 39,600.00 | 40,650.00 | 39,550.00 | 40,600.00 | 40,600.00 | 4,769,306,050.00 | 118,459.00 |
| 07/11/2025 | 39,900.00 | 39,925.00 | 39,525.00 | 39,700.00 | 39,700.00 | 2,670,670,425.00 | 67,251.00 |
| 07/10/2025 | 39,200.00 | 39,900.00 | 39,200.00 | 39,800.00 | 39,800.00 | 3,537,526,150.00 | 89,066.00 |
| 07/08/2025 | 39,725.00 | 39,775.00 | 39,075.00 | 39,175.00 | 39,175.00 | 3,237,773,050.00 | 82,379.00 |
| 07/07/2025 | 39,100.00 | 39,750.00 | 38,850.00 | 39,725.00 | 39,725.00 | 5,201,296,275.00 | 131,816.00 |
| 07/04/2025 | 38,900.00 | 39,575.00 | 38,800.00 | 39,100.00 | 39,100.00 | 1,236,984,525.00 | 31,597.00 |
| 07/03/2025 | 38,625.00 | 38,875.00 | 38,500.00 | 38,800.00 | 38,800.00 | 4,036,383,400.00 | 104,480.00 |
| 07/02/2025 | 38,200.00 | 38,675.00 | 38,150.00 | 38,500.00 | 38,500.00 | 3,303,659,225.00 | 86,003.00 |
| 07/01/2025 | 37,550.00 | 38,300.00 | 37,275.00 | 38,200.00 | 38,200.00 | 2,759,064,000.00 | 73,247.00 |
| 06/30/2025 | 37,075.00 | 37,625.00 | 36,925.00 | 37,400.00 | 37,400.00 | 3,511,022,225.00 | 94,364.00 |
| 06/27/2025 | 37,225.00 | 37,225.00 | 36,675.00 | 36,975.00 | 36,975.00 | 1,999,058,425.00 | 54,222.00 |
| 06/26/2025 | 36,550.00 | 36,950.00 | 36,500.00 | 36,800.00 | 36,800.00 | 2,148,788,675.00 | 58,482.00 |
| 06/25/2025 | 36,000.00 | 36,475.00 | 35,850.00 | 36,475.00 | 36,475.00 | 1,662,603,775.00 | 46,026.00 |
| 06/24/2025 | 35,700.00 | 36,200.00 | 35,700.00 | 36,000.00 | 36,000.00 | 1,360,599,425.00 | 37,788.00 |
| 06/23/2025 | 34,900.00 | 35,725.00 | 34,825.00 | 35,650.00 | 35,650.00 | 2,964,314,700.00 | 84,263.00 |
| 06/19/2025 | 35,000.00 | 35,200.00 | 34,025.00 | 34,850.00 | 34,850.00 | 916,264,075.00 | 26,340.00 |
| 06/18/2025 | 35,400.00 | 35,400.00 | 34,700.00 | 34,950.00 | 34,950.00 | 1,311,200,550.00 | 37,540.00 |
| 06/17/2025 | 35,725.00 | 35,950.00 | 35,150.00 | 35,325.00 | 35,325.00 | 3,955,754,225.00 | 111,456.00 |
| 06/13/2025 | 35,900.00 | 35,925.00 | 35,425.00 | 35,525.00 | 35,525.00 | 1,694,487,025.00 | 47,463.00 |
| 06/12/2025 | 35,700.00 | 36,125.00 | 35,675.00 | 35,975.00 | 35,975.00 | 1,447,613,575.00 | 40,248.00 |
| 06/11/2025 | 36,000.00 | 36,175.00 | 35,725.00 | 35,875.00 | 35,875.00 | 1,172,673,625.00 | 32,596.00 |
| 06/10/2025 | 35,975.00 | 36,075.00 | 35,775.00 | 35,975.00 | 35,975.00 | 1,710,041,150.00 | 47,568.00 |
| 06/09/2025 | 35,925.00 | 36,025.00 | 35,775.00 | 36,000.00 | 36,000.00 | 1,968,962,700.00 | 54,827.00 |
| 06/06/2025 | 35,950.00 | 36,025.00 | 35,750.00 | 35,925.00 | 35,925.00 | 1,639,553,400.00 | 45,667.00 |
| 06/05/2025 | 35,800.00 | 36,100.00 | 35,350.00 | 35,425.00 | 35,425.00 | 1,587,945,200.00 | 44,430.00 |
| 06/04/2025 | 35,750.00 | 35,875.00 | 35,525.00 | 35,850.00 | 35,850.00 | 1,642,994,650.00 | 45,964.00 |
| 06/03/2025 | 35,450.00 | 35,725.00 | 35,250.00 | 35,650.00 | 35,650.00 | 1,288,999,275.00 | 36,247.00 |
| 06/02/2025 | 35,500.00 | 35,500.00 | 35,000.00 | 35,425.00 | 35,425.00 | 1,752,298,500.00 | 49,740.00 |
| 05/30/2025 | 35,175.00 | 35,800.00 | 35,025.00 | 35,500.00 | 35,500.00 | 3,429,710,325.00 | 96,886.00 |
| 05/29/2025 | 34,575.00 | 35,300.00 | 34,550.00 | 35,150.00 | 35,150.00 | 1,623,247,400.00 | 46,310.00 |
| 05/28/2025 | 34,675.00 | 34,900.00 | 34,500.00 | 34,550.00 | 34,550.00 | 2,664,387,750.00 | 76,874.00 |
| 05/27/2025 | 33,900.00 | 34,725.00 | 33,900.00 | 34,675.00 | 34,675.00 | 3,076,484,050.00 | 89,350.00 |
| 05/26/2025 | 33,700.00 | 34,500.00 | 33,625.00 | 33,750.00 | 33,750.00 | 714,808,250.00 | 21,152.00 |
| 05/23/2025 | 33,625.00 | 33,750.00 | 33,375.00 | 33,600.00 | 33,600.00 | 3,258,482,125.00 | 96,990.00 |
| 05/22/2025 | 33,975.00 | 34,150.00 | 33,725.00 | 33,900.00 | 33,900.00 | 1,846,157,600.00 | 54,402.00 |
| 05/21/2025 | 34,575.00 | 34,600.00 | 33,875.00 | 34,025.00 | 34,025.00 | 2,427,786,950.00 | 70,928.00 |
| 05/20/2025 | 34,700.00 | 34,725.00 | 34,425.00 | 34,600.00 | 34,600.00 | 1,651,713,750.00 | 47,762.00 |
| 05/19/2025 | 34,850.00 | 34,850.00 | 34,175.00 | 34,650.00 | 34,650.00 | 1,953,840,200.00 | 56,789.00 |
| 05/16/2025 | 34,500.00 | 34,925.00 | 34,325.00 | 34,900.00 | 34,900.00 | 1,728,378,825.00 | 49,869.00 |
| 05/15/2025 | 34,050.00 | 34,425.00 | 33,875.00 | 34,300.00 | 34,300.00 | 1,803,855,550.00 | 52,737.00 |
| 05/14/2025 | 34,100.00 | 34,100.00 | 33,775.00 | 34,050.00 | 34,050.00 | 1,951,577,450.00 | 57,450.00 |
| 05/13/2025 | 33,925.00 | 34,100.00 | 33,725.00 | 34,100.00 | 34,100.00 | 2,107,742,800.00 | 62,147.00 |
| 05/12/2025 | 33,250.00 | 33,825.00 | 33,075.00 | 33,725.00 | 33,725.00 | 4,708,309,850.00 | 140,642.00 |
| 05/09/2025 | 32,700.00 | 32,975.00 | 32,125.00 | 32,650.00 | 32,650.00 | 1,848,921,850.00 | 56,756.00 |
| 05/08/2025 | 32,900.00 | 32,975.00 | 32,350.00 | 33,000.00 | 33,000.00 | 3,332,316,650.00 | 101,837.00 |
| 05/07/2025 | 33,925.00 | 33,925.00 | 32,350.00 | 32,900.00 | 32,900.00 | 11,234,934,775.00 | 341,573.00 |
| 05/06/2025 | 34,175.00 | 34,325.00 | 33,725.00 | 33,925.00 | 33,925.00 | 3,414,610,800.00 | 100,302.00 |
| 05/05/2025 | 33,325.00 | 34,325.00 | 33,325.00 | 34,325.00 | 34,325.00 | 6,029,233,675.00 | 176,952.00 |
| 04/30/2025 | 32,525.00 | 33,225.00 | 32,275.00 | 33,025.00 | 33,025.00 | 1,509,376,450.00 | 46,087.00 |
| 04/29/2025 | 32,875.00 | 33,250.00 | 32,700.00 | 32,900.00 | 32,900.00 | 2,028,621,750.00 | 61,605.00 |
| 04/28/2025 | 33,175.00 | 33,175.00 | 32,300.00 | 32,900.00 | 32,900.00 | 2,576,877,850.00 | 78,961.00 |
| 04/25/2025 | 33,075.00 | 33,175.00 | 32,550.00 | 33,125.00 | 33,125.00 | 2,966,896,550.00 | 90,253.00 |
| 04/24/2025 | 31,875.00 | 33,100.00 | 31,875.00 | 32,900.00 | 32,900.00 | 4,232,911,800.00 | 129,422.00 |
| 04/23/2025 | 31,200.00 | 32,300.00 | 31,200.00 | 31,800.00 | 31,800.00 | 4,612,139,650.00 | 145,854.00 |
| 04/22/2025 | 29,200.00 | 30,600.00 | 29,200.00 | 30,525.00 | 30,525.00 | 2,066,771,700.00 | 25.00 |
| 04/21/2025 | 30,000.00 | 30,000.00 | 28,000.00 | 29,100.00 | 29,100.00 | 5,242,208,075.00 | 182,894.00 |
| 04/16/2025 | 33,100.00 | 33,100.00 | 30,725.00 | 31,150.00 | 31,150.00 | 5,954,350,000.00 | 187,401.00 |
| 04/15/2025 | 33,850.00 | 34,000.00 | 33,250.00 | 33,450.00 | 33,450.00 | 4,704,270,425.00 | 140,310.00 |
| 04/14/2025 | 34,000.00 | 34,100.00 | 32,400.00 | 33,875.00 | 33,875.00 | 8,776,442,025.00 | 262,261.00 |
| 04/11/2025 | 35,875.00 | 36,300.00 | 34,450.00 | 35,800.00 | 35,800.00 | 7,349,678,000.00 | 205,588.00 |
| 04/10/2025 | 35,725.00 | 36,150.00 | 34,750.00 | 35,875.00 | 35,875.00 | 12,869,956,950.00 | 363,378.00 |
| 04/09/2025 | 34,500.00 | 36,975.00 | 33,975.00 | 36,775.00 | 36,775.00 | 12,676,499,250.00 | 358,427.00 |
| 04/08/2025 | 35,325.00 | 35,675.00 | 33,550.00 | 34,150.00 | 34,150.00 | 15,165,989,050.00 | 434,811.00 |
| 04/07/2025 | 33,500.00 | 35,275.00 | 33,200.00 | 34,325.00 | 34,325.00 | 25,376,161,625.00 | 743,053.00 |
| 04/04/2025 | 34,800.00 | 34,950.00 | 33,725.00 | 33,825.00 | 33,825.00 | 15,036,156,800.00 | 439,397.00 |
| 04/03/2025 | 36,100.00 | 36,100.00 | 35,425.00 | 35,500.00 | 35,500.00 | 5,402,614,300.00 | 151,105.00 |
| 04/01/2025 | 36,850.00 | 37,075.00 | 36,550.00 | 36,800.00 | 36,800.00 | 2,996,055,300.00 | 81,355.00 |
| 03/31/2025 | 36,300.00 | 36,850.00 | 36,025.00 | 36,850.00 | 36,850.00 | 8,057,294,650.00 | 220,269.00 |
| 03/28/2025 | 36,675.00 | 36,725.00 | 36,200.00 | 36,350.00 | 36,350.00 | 6,119,171,300.00 | 168,216.00 |
| 03/27/2025 | 36,850.00 | 37,025.00 | 36,500.00 | 36,750.00 | 36,750.00 | 3,068,459,050.00 | 83,357.00 |
| 03/26/2025 | 37,325.00 | 37,500.00 | 36,850.00 | 36,900.00 | 36,900.00 | 3,661,360,025.00 | 98,351.00 |
| 03/25/2025 | 36,900.00 | 37,375.00 | 36,900.00 | 37,350.00 | 37,350.00 | 2,372,750,900.00 | 63,766.00 |
| 03/21/2025 | 36,275.00 | 36,575.00 | 36,000.00 | 36,325.00 | 36,325.00 | 2,530,619,625.00 | 69,642.00 |
| 03/20/2025 | 36,500.00 | 36,650.00 | 36,150.00 | 36,450.00 | 36,450.00 | 2,403,849,175.00 | 65,995.00 |
| 03/19/2025 | 36,500.00 | 37,250.00 | 36,275.00 | 36,675.00 | 36,675.00 | 3,919,182,450.00 | 106,658.00 |
| 03/18/2025 | 35,575.00 | 36,450.00 | 35,400.00 | 36,425.00 | 36,425.00 | 4,476,153,675.00 | 124,097.00 |
| 03/17/2025 | 35,200.00 | 35,800.00 | 35,000.00 | 35,650.00 | 35,650.00 | 9,155,475,350.00 | 258,642.00 |
| 03/14/2025 | 34,325.00 | 35,000.00 | 34,300.00 | 34,975.00 | 34,975.00 | 8,275,135,075.00 | 238,344.00 |
| 03/13/2025 | 34,275.00 | 34,450.00 | 33,925.00 | 34,075.00 | 34,075.00 | 3,036,057,600.00 | 88,942.00 |
| 03/12/2025 | 34,400.00 | 34,575.00 | 34,050.00 | 34,475.00 | 34,475.00 | 4,137,235,525.00 | 120,367.00 |
| 03/11/2025 | 34,100.00 | 34,575.00 | 33,925.00 | 34,300.00 | 34,300.00 | 4,328,490,475.00 | 126,590.00 |
| 03/10/2025 | 34,900.00 | 34,975.00 | 34,025.00 | 34,400.00 | 34,400.00 | 4,529,645,275.00 | 131,294.00 |
| 03/07/2025 | 35,450.00 | 35,625.00 | 34,500.00 | 35,150.00 | 35,150.00 | 3,296,629,725.00 | 94,347.00 |
| 03/06/2025 | 35,900.00 | 35,925.00 | 35,300.00 | 35,325.00 | 35,325.00 | 3,005,592,200.00 | 84,476.00 |
| 03/05/2025 | 35,350.00 | 36,150.00 | 35,100.00 | 36,075.00 | 36,075.00 | 4,939,762,325.00 | 138,745.00 |
| 02/28/2025 | 35,900.00 | 36,150.00 | 35,625.00 | 36,150.00 | 36,150.00 | 5,572,067,750.00 | 155,020.00 |
| 02/27/2025 | 36,200.00 | 36,400.00 | 35,800.00 | 35,925.00 | 35,925.00 | 2,903,511,150.00 | 80,318.00 |
| 02/26/2025 | 36,100.00 | 36,425.00 | 35,950.00 | 36,075.00 | 36,075.00 | 1,949,188,875.00 | 53,779.00 |
| 02/25/2025 | 36,525.00 | 36,525.00 | 35,900.00 | 36,150.00 | 36,150.00 | 4,073,909,325.00 | 112,808.00 |
| 02/24/2025 | 36,850.00 | 36,900.00 | 36,200.00 | 36,400.00 | 36,400.00 | 2,242,846,275.00 | 61,409.00 |
| 02/21/2025 | 37,075.00 | 37,150.00 | 36,400.00 | 36,450.00 | 36,450.00 | 2,586,013,250.00 | 70,371.00 |
| 02/20/2025 | 37,300.00 | 37,300.00 | 36,900.00 | 37,025.00 | 37,025.00 | 2,564,633,800.00 | 69,251.00 |
| 02/19/2025 | 37,100.00 | 37,400.00 | 36,925.00 | 37,250.00 | 37,250.00 | 1,996,336,500.00 | 53,758.00 |
| 02/18/2025 | 37,400.00 | 37,400.00 | 36,825.00 | 36,925.00 | 36,925.00 | 3,627,562,025.00 | 97,890.00 |
| 02/17/2025 | 36,850.00 | 37,525.00 | 36,675.00 | 37,150.00 | 37,150.00 | 1,386,296,600.00 | 37,214.00 |
| 02/14/2025 | 36,400.00 | 36,675.00 | 36,400.00 | 36,625.00 | 36,625.00 | 2,444,630,350.00 | 66,871.00 |
| 02/13/2025 | 36,025.00 | 36,450.00 | 36,025.00 | 36,350.00 | 36,350.00 | 3,414,993,900.00 | 94,170.00 |
| 02/12/2025 | 35,950.00 | 36,100.00 | 35,600.00 | 36,050.00 | 36,050.00 | 1,887,570,175.00 | 52,601.00 |
| 02/11/2025 | 36,175.00 | 36,175.00 | 35,700.00 | 36,175.00 | 36,175.00 | 1,922,674,000.00 | 53,320.00 |
| 02/10/2025 | 36,400.00 | 36,400.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1,646,787,650.00 | 45,478.00 |
| 02/07/2025 | 36,525.00 | 36,575.00 | 36,025.00 | 36,050.00 | 36,050.00 | 1,646,279,150.00 | 45,454.00 |
| 02/06/2025 | 36,500.00 | 36,600.00 | 36,125.00 | 36,225.00 | 36,225.00 | 1,630,758,400.00 | 44,944.00 |
| 02/05/2025 | 36,050.00 | 36,350.00 | 35,925.00 | 36,350.00 | 36,350.00 | 3,193,036,850.00 | 88,418.00 |
| 02/04/2025 | 35,800.00 | 36,100.00 | 35,500.00 | 36,050.00 | 36,050.00 | 2,717,580,250.00 | 75,700.00 |
| 02/03/2025 | 35,400.00 | 35,775.00 | 34,900.00 | 35,750.00 | 35,750.00 | 3,078,354,575.00 | 86,940.00 |
| 01/31/2025 | 35,825.00 | 36,200.00 | 35,600.00 | 35,675.00 | 35,675.00 | 1,886,384,825.00 | 52,400.00 |
| 01/30/2025 | 35,675.00 | 35,775.00 | 35,325.00 | 35,775.00 | 35,775.00 | 1,605,573,175.00 | 45,148.00 |
| 01/29/2025 | 35,600.00 | 35,625.00 | 35,225.00 | 35,525.00 | 35,525.00 | 1,099,015,275.00 | 30,986.00 |
| 01/28/2025 | 34,925.00 | 35,600.00 | 34,925.00 | 35,625.00 | 35,625.00 | 1,965,289,700.00 | 55,549.00 |
| 01/27/2025 | 34,925.00 | 35,175.00 | 34,450.00 | 34,925.00 | 34,925.00 | 2,367,818,650.00 | 67,759.00 |
| 01/24/2025 | 36,275.00 | 36,275.00 | 34,600.00 | 35,525.00 | 35,525.00 | 2,575,849,200.00 | 72,972.00 |
| 01/23/2025 | 36,250.00 | 36,250.00 | 35,975.00 | 36,125.00 | 36,125.00 | 2,648,363,275.00 | 73,443.00 |
| 01/22/2025 | 35,850.00 | 36,250.00 | 35,850.00 | 36,200.00 | 36,200.00 | 2,740,376,075.00 | 75,884.00 |
| 01/21/2025 | 36,000.00 | 36,050.00 | 35,650.00 | 35,800.00 | 35,800.00 | 2,730,194,800.00 | 76,373.00 |
| 01/20/2025 | 35,625.00 | 36,050.00 | 35,575.00 | 35,800.00 | 35,800.00 | 1,376,194,275.00 | 38,310.00 |
| 01/17/2025 | 35,275.00 | 35,750.00 | 35,275.00 | 35,575.00 | 35,575.00 | 2,877,687,400.00 | 80,825.00 |
| 01/16/2025 | 35,275.00 | 35,425.00 | 35,150.00 | 35,250.00 | 35,250.00 | 2,222,415,725.00 | 62,979.00 |
| 01/15/2025 | 34,925.00 | 35,350.00 | 34,800.00 | 35,275.00 | 35,275.00 | 1,825,282,775.00 | 51,905.00 |
| 01/14/2025 | 34,650.00 | 34,950.00 | 34,475.00 | 34,575.00 | 34,575.00 | 2,470,343,550.00 | 71,218.00 |
| 01/13/2025 | 34,500.00 | 34,700.00 | 34,200.00 | 34,625.00 | 34,625.00 | 3,773,330,125.00 | 109,213.00 |
| 01/10/2025 | 35,050.00 | 35,075.00 | 34,475.00 | 34,625.00 | 34,625.00 | 7,556,705,450.00 | 217,457.00 |
| 01/09/2025 | 34,925.00 | 36,150.00 | 34,925.00 | 35,500.00 | 35,500.00 | 2,634,026,300.00 | 73,747.00 |
| 01/08/2025 | 35,225.00 | 35,325.00 | 34,825.00 | 35,075.00 | 35,075.00 | 3,915,249,775.00 | 111,879.00 |
| 01/07/2025 | 35,500.00 | 35,600.00 | 34,900.00 | 35,075.00 | 35,075.00 | 3,359,643,825.00 | 95,543.00 |
| 01/06/2025 | 35,050.00 | 35,475.00 | 34,975.00 | 35,325.00 | 35,325.00 | 2,923,612,700.00 | 82,901.00 |
| 01/03/2025 | 34,350.00 | 35,075.00 | 34,350.00 | 34,975.00 | 34,975.00 | 3,232,315,275.00 | 93,106.00 |
| 01/02/2025 | 35,200.00 | 35,400.00 | 34,150.00 | 34,350.00 | 34,350.00 | 6,123,518,875.00 | 177,449.00 |
| 12/30/2024 | 34,950.00 | 35,200.00 | 34,200.00 | 35,075.00 | 35,075.00 | 3,013,543,475.00 | 86,360.00 |
| 12/27/2024 | 35,775.00 | 35,950.00 | 34,775.00 | 35,200.00 | 35,200.00 | 6,331,535,125.00 | 179,714.00 |
| 12/26/2024 | 35,050.00 | 35,775.00 | 35,000.00 | 35,775.00 | 35,775.00 | 7,449,977,375.00 | 209,269.00 |
| 12/24/2024 | 35,000.00 | 35,375.00 | 34,875.00 | 35,250.00 | 35,250.00 | 1,029,198,850.00 | 29,232.00 |
| 12/23/2024 | 34,450.00 | 34,850.00 | 34,375.00 | 34,850.00 | 34,850.00 | 7,403,832,150.00 | 213,550.00 |
| 12/20/2024 | 33,750.00 | 34,575.00 | 33,125.00 | 34,450.00 | 34,450.00 | 4,942,463,025.00 | 144,440.00 |
| 12/19/2024 | 34,600.00 | 34,850.00 | 33,800.00 | 33,850.00 | 33,850.00 | 5,131,301,350.00 | 150,131.00 |
| 12/18/2024 | 35,000.00 | 36,000.00 | 34,450.00 | 34,575.00 | 34,575.00 | 9,146,158,450.00 | 258,442.00 |
| 12/17/2024 | 33,900.00 | 34,825.00 | 33,800.00 | 34,825.00 | 34,825.00 | 10,533,834,050.00 | 304,803.00 |
| 12/16/2024 | 32,775.00 | 33,950.00 | 32,775.00 | 33,925.00 | 33,925.00 | 7,643,192,450.00 | 228,131.00 |
| 12/13/2024 | 32,725.00 | 33,000.00 | 32,600.00 | 32,950.00 | 32,950.00 | 3,511,554,250.00 | 107,098.00 |
| 12/12/2024 | 32,600.00 | 32,675.00 | 32,400.00 | 32,600.00 | 32,600.00 | 4,140,547,075.00 | 127,037.00 |
| 12/11/2024 | 32,500.00 | 32,850.00 | 32,425.00 | 32,550.00 | 32,550.00 | 2,611,494,225.00 | 80,101.00 |
| 12/10/2024 | 32,300.00 | 32,575.00 | 32,125.00 | 32,525.00 | 32,525.00 | 1,787,850,125.00 | 55,206.00 |
| 12/09/2024 | 32,675.00 | 32,675.00 | 32,175.00 | 32,325.00 | 32,325.00 | 3,294,119,975.00 | 101,919.00 |
| 12/06/2024 | 33,100.00 | 33,425.00 | 32,350.00 | 32,575.00 | 32,575.00 | 2,398,795,850.00 | 73,347.00 |
| 12/05/2024 | 33,600.00 | 33,700.00 | 32,975.00 | 33,000.00 | 33,000.00 | 3,168,821,325.00 | 94,959.00 |
| 12/04/2024 | 33,375.00 | 33,700.00 | 33,250.00 | 33,500.00 | 33,500.00 | 2,794,563,425.00 | 83,473.00 |
| 12/03/2024 | 33,225.00 | 33,400.00 | 33,000.00 | 33,400.00 | 33,400.00 | 2,507,900,875.00 | 75,698.00 |
| 12/02/2024 | 33,500.00 | 33,750.00 | 33,000.00 | 33,225.00 | 33,225.00 | 3,302,381,000.00 | 99,689.00 |
| 11/29/2024 | 33,350.00 | 33,600.00 | 33,100.00 | 33,550.00 | 33,550.00 | 1,668,542,125.00 | 50,152.00 |
| 11/28/2024 | 33,300.00 | 33,625.00 | 32,300.00 | 33,275.00 | 33,275.00 | 878,974,925.00 | 26,333.00 |
| 11/27/2024 | 33,225.00 | 33,350.00 | 32,950.00 | 33,200.00 | 33,200.00 | 1,662,082,600.00 | 50,189.00 |
| 11/26/2024 | 33,275.00 | 33,275.00 | 32,925.00 | 33,175.00 | 33,175.00 | 3,008,717,075.00 | 90,706.00 |
| 11/25/2024 | 33,000.00 | 33,425.00 | 32,850.00 | 33,100.00 | 33,100.00 | 3,425,609,400.00 | 103,440.00 |
| 11/22/2024 | 33,125.00 | 33,350.00 | 32,900.00 | 33,000.00 | 33,000.00 | 2,177,233,975.00 | 65,764.00 |
| 11/21/2024 | 32,650.00 | 33,125.00 | 32,525.00 | 33,100.00 | 33,100.00 | 3,259,496,175.00 | 99,010.00 |
| 11/20/2024 | 32,525.00 | 32,925.00 | 32,350.00 | 32,625.00 | 32,625.00 | 2,622,775,325.00 | 80,561.00 |
| 11/19/2024 | 33,150.00 | 33,200.00 | 32,600.00 | 32,900.00 | 32,900.00 | 3,752,738,400.00 | 114,527.00 |
| 11/15/2024 | 34,225.00 | 34,225.00 | 33,100.00 | 33,175.00 | 33,175.00 | 2,553,040,675.00 | 75,943.00 |
| 11/14/2024 | 34,400.00 | 34,675.00 | 33,975.00 | 34,250.00 | 34,250.00 | 3,625,792,475.00 | 105,793.00 |
| 11/13/2024 | 34,675.00 | 34,750.00 | 34,325.00 | 34,525.00 | 34,525.00 | 3,458,741,050.00 | 100,022.00 |
| 11/12/2024 | 34,700.00 | 34,875.00 | 34,250.00 | 34,675.00 | 34,675.00 | 2,963,564,800.00 | 85,791.00 |
| 11/11/2024 | 34,650.00 | 34,825.00 | 34,500.00 | 34,775.00 | 34,775.00 | 1,695,311,350.00 | 48,888.00 |
| 11/08/2024 | 34,900.00 | 35,000.00 | 34,300.00 | 34,650.00 | 34,650.00 | 2,352,819,300.00 | 68,159.00 |
| 11/07/2024 | 34,600.00 | 34,850.00 | 34,500.00 | 34,750.00 | 34,750.00 | 2,242,164,850.00 | 64,735.00 |
| 11/06/2024 | 34,550.00 | 35,000.00 | 34,100.00 | 34,450.00 | 34,450.00 | 3,455,208,250.00 | 100,006.00 |
| 11/05/2024 | 33,800.00 | 34,100.00 | 33,500.00 | 34,100.00 | 34,100.00 | 2,631,310,925.00 | 77,606.00 |
| 11/04/2024 | 33,225.00 | 33,850.00 | 33,200.00 | 33,675.00 | 33,675.00 | 4,115,085,075.00 | 122,526.00 |
| 11/01/2024 | 33,275.00 | 33,675.00 | 32,925.00 | 33,575.00 | 33,575.00 | 3,111,448,925.00 | 92,986.00 |
| 10/31/2024 | 33,600.00 | 33,600.00 | 32,800.00 | 32,775.00 | 32,775.00 | 2,364,941,675.00 | 71,712.00 |
| 10/30/2024 | 33,300.00 | 33,925.00 | 33,300.00 | 33,600.00 | 33,600.00 | 5,708,749,950.00 | 169,791.00 |
| 10/29/2024 | 33,500.00 | 33,725.00 | 33,375.00 | 33,525.00 | 33,525.00 | 2,097,599,950.00 | 62,504.00 |
| 10/28/2024 | 33,700.00 | 34,075.00 | 33,500.00 | 33,625.00 | 33,625.00 | 2,024,788,975.00 | 60,033.00 |
| 10/25/2024 | 34,250.00 | 34,575.00 | 33,700.00 | 33,700.00 | 33,700.00 | 1,908,841,925.00 | 56,008.00 |
| 10/24/2024 | 34,300.00 | 34,525.00 | 34,050.00 | 34,200.00 | 34,200.00 | 1,561,636,975.00 | 45,602.00 |
| 10/23/2024 | 34,700.00 | 34,750.00 | 34,225.00 | 34,225.00 | 34,225.00 | 1,855,210,075.00 | 53,905.00 |
| 10/22/2024 | 34,800.00 | 34,950.00 | 34,675.00 | 34,725.00 | 34,725.00 | 1,834,095,250.00 | 52,675.00 |
| 10/21/2024 | 34,950.00 | 35,125.00 | 34,650.00 | 34,875.00 | 34,875.00 | 1,947,541,525.00 | 55,882.00 |
| 10/18/2024 | 34,725.00 | 35,025.00 | 34,725.00 | 34,950.00 | 34,950.00 | 3,348,958,100.00 | 96,087.00 |
| 10/17/2024 | 34,750.00 | 35,075.00 | 34,650.00 | 34,725.00 | 34,725.00 | 4,305,414,050.00 | 123,537.00 |
| 10/16/2024 | 34,000.00 | 34,675.00 | 34,000.00 | 34,550.00 | 34,550.00 | 2,439,997,000.00 | 70,852.00 |
| 10/15/2024 | 34,650.00 | 34,650.00 | 34,075.00 | 34,150.00 | 34,150.00 | 2,187,494,625.00 | 63,856.00 |
| 10/14/2024 | 34,000.00 | 34,600.00 | 34,000.00 | 34,550.00 | 34,550.00 | 1,607,283,650.00 | 46,772.00 |
| 10/10/2024 | 34,500.00 | 34,650.00 | 33,925.00 | 33,950.00 | 33,950.00 | 2,771,867,575.00 | 80,700.00 |
| 10/09/2024 | 34,700.00 | 34,875.00 | 34,300.00 | 34,475.00 | 34,475.00 | 3,582,309,650.00 | 103,879.00 |
| 10/08/2024 | 34,800.00 | 34,900.00 | 34,650.00 | 34,700.00 | 34,700.00 | 1,504,424,550.00 | 43,271.00 |
| 10/07/2024 | 35,200.00 | 35,200.00 | 34,550.00 | 34,675.00 | 34,675.00 | 2,165,408,375.00 | 62,061.00 |
| 10/04/2024 | 35,100.00 | 35,225.00 | 34,825.00 | 35,100.00 | 35,100.00 | 2,971,798,925.00 | 84,776.00 |
| 10/03/2024 | 35,350.00 | 35,350.00 | 34,750.00 | 35,000.00 | 35,000.00 | 2,205,841,125.00 | 63,124.00 |
| 10/02/2024 | 35,500.00 | 35,550.00 | 35,175.00 | 35,200.00 | 35,200.00 | 2,828,676,450.00 | 80,076.00 |
| 10/01/2024 | 35,475.00 | 35,525.00 | 35,075.00 | 35,425.00 | 35,425.00 | 3,528,196,800.00 | 99,852.00 |
| 09/30/2024 | 35,075.00 | 35,600.00 | 34,825.00 | 35,600.00 | 35,600.00 | 3,549,767,250.00 | 101,016.00 |
| 09/27/2024 | 35,150.00 | 35,500.00 | 35,075.00 | 35,075.00 | 35,075.00 | 3,051,147,325.00 | 86,594.00 |
| 09/26/2024 | 35,200.00 | 35,275.00 | 35,000.00 | 35,175.00 | 35,175.00 | 3,135,193,900.00 | 89,213.00 |
| 09/25/2024 | 34,900.00 | 35,075.00 | 34,725.00 | 35,025.00 | 35,025.00 | 3,566,364,325.00 | 102,306.00 |
| 09/24/2024 | 34,975.00 | 35,025.00 | 34,800.00 | 34,925.00 | 34,925.00 | 4,191,566,300.00 | 119,989.00 |
| 09/23/2024 | 34,600.00 | 35,075.00 | 34,600.00 | 34,975.00 | 34,975.00 | 2,654,554,725.00 | 76,078.00 |
| 09/20/2024 | 34,700.00 | 34,825.00 | 34,300.00 | 34,800.00 | 34,800.00 | 3,336,909,625.00 | 96,365.00 |
| 09/19/2024 | 35,000.00 | 35,300.00 | 34,700.00 | 34,900.00 | 34,900.00 | 2,725,671,750.00 | 77,917.00 |
| 09/18/2024 | 35,150.00 | 35,150.00 | 34,600.00 | 34,650.00 | 34,650.00 | 2,640,226,475.00 | 75,692.00 |
| 09/17/2024 | 35,050.00 | 35,450.00 | 34,800.00 | 34,950.00 | 34,950.00 | 4,996,229,150.00 | 142,198.00 |
| 09/16/2024 | 35,125.00 | 35,175.00 | 34,600.00 | 35,025.00 | 35,025.00 | 3,180,931,700.00 | 91,268.00 |
| 09/13/2024 | 35,375.00 | 35,425.00 | 35,000.00 | 35,125.00 | 35,125.00 | 2,694,542,550.00 | 76,567.00 |
| 09/12/2024 | 34,700.00 | 35,150.00 | 34,600.00 | 35,100.00 | 35,100.00 | 1,945,629,425.00 | 55,650.00 |
| 09/11/2024 | 34,300.00 | 34,800.00 | 33,625.00 | 34,600.00 | 34,600.00 | 3,137,714,375.00 | 91,284.00 |
| 09/10/2024 | 33,950.00 | 34,350.00 | 33,775.00 | 34,275.00 | 34,275.00 | 2,959,788,100.00 | 86,948.00 |
| 09/09/2024 | 34,125.00 | 34,425.00 | 33,625.00 | 33,975.00 | 33,975.00 | 2,714,885,175.00 | 79,922.00 |
| 09/06/2024 | 34,900.00 | 35,275.00 | 33,875.00 | 34,125.00 | 34,125.00 | 5,382,371,350.00 | 157,279.00 |
| 09/05/2024 | 35,900.00 | 35,925.00 | 34,775.00 | 34,975.00 | 34,975.00 | 3,261,062,500.00 | 92,850.00 |
| 09/04/2024 | 36,075.00 | 36,250.00 | 35,550.00 | 35,750.00 | 35,750.00 | 2,489,579,750.00 | 69,420.00 |
| 09/03/2024 | 36,750.00 | 36,750.00 | 35,925.00 | 36,075.00 | 36,075.00 | 2,916,968,400.00 | 80,425.00 |
| 09/02/2024 | 36,600.00 | 37,325.00 | 36,450.00 | 36,850.00 | 36,850.00 | 1,442,616,775.00 | 39,070.00 |
| 08/30/2024 | 36,000.00 | 36,575.00 | 35,850.00 | 36,500.00 | 36,500.00 | 3,611,861,600.00 | 99,754.00 |
| 08/29/2024 | 36,200.00 | 36,500.00 | 35,800.00 | 36,375.00 | 36,375.00 | 3,143,002,850.00 | 86,852.00 |
| 08/28/2024 | 36,475.00 | 36,550.00 | 35,925.00 | 36,150.00 | 36,150.00 | 2,669,050,575.00 | 73,652.00 |
| 08/27/2024 | 36,000.00 | 36,475.00 | 36,000.00 | 36,400.00 | 36,400.00 | 1,788,147,525.00 | 49,188.00 |
| 08/26/2024 | 35,750.00 | 36,450.00 | 35,750.00 | 36,225.00 | 36,225.00 | 1,510,885,375.00 | 41,760.00 |
| 08/23/2024 | 35,900.00 | 36,350.00 | 35,875.00 | 36,150.00 | 36,150.00 | 2,672,837,500.00 | 73,957.00 |
| 08/22/2024 | 36,300.00 | 36,475.00 | 35,750.00 | 35,900.00 | 35,900.00 | 3,471,434,975.00 | 96,203.00 |
| 08/21/2024 | 36,500.00 | 36,500.00 | 36,025.00 | 36,275.00 | 36,275.00 | 2,058,182,875.00 | 56,892.00 |
| 08/20/2024 | 36,150.00 | 36,275.00 | 35,875.00 | 36,175.00 | 36,175.00 | 2,190,922,550.00 | 60,647.00 |
| 08/19/2024 | 35,850.00 | 36,200.00 | 35,675.00 | 36,075.00 | 36,075.00 | 3,202,387,450.00 | 89,066.00 |
| 08/16/2024 | 35,400.00 | 36,000.00 | 35,200.00 | 35,850.00 | 35,850.00 | 3,744,829,150.00 | 105,258.00 |
| 08/15/2024 | 34,700.00 | 35,400.00 | 34,550.00 | 35,400.00 | 35,400.00 | 3,391,907,725.00 | 96,666.00 |
| 08/14/2024 | 34,450.00 | 34,575.00 | 34,100.00 | 34,450.00 | 34,450.00 | 4,321,166,225.00 | 126,090.00 |
| 08/13/2024 | 34,100.00 | 34,575.00 | 34,100.00 | 34,350.00 | 34,350.00 | 2,116,343,025.00 | 61,476.00 |
| 08/12/2024 | 34,725.00 | 34,725.00 | 34,100.00 | 34,175.00 | 34,175.00 | 2,148,954,025.00 | 62,645.00 |
| 08/09/2024 | 34,800.00 | 35,000.00 | 34,300.00 | 34,725.00 | 34,725.00 | 3,427,305,350.00 | 99,192.00 |
| 08/08/2024 | 34,575.00 | 35,025.00 | 34,575.00 | 34,725.00 | 34,725.00 | 4,178,500,925.00 | 120,069.00 |
| 08/07/2024 | 35,125.00 | 35,675.00 | 34,300.00 | 34,500.00 | 34,500.00 | 3,707,357,825.00 | 106,456.00 |
| 08/06/2024 | 35,000.00 | 35,325.00 | 34,800.00 | 34,925.00 | 34,925.00 | 5,026,305,325.00 | 143,347.00 |
| 08/05/2024 | 34,225.00 | 35,125.00 | 34,200.00 | 34,725.00 | 34,725.00 | 7,521,848,750.00 | 216,504.00 |
| 08/02/2024 | 35,200.00 | 35,700.00 | 34,650.00 | 35,700.00 | 35,700.00 | 4,745,726,600.00 | 135,766.00 |
| 08/01/2024 | 35,975.00 | 36,100.00 | 35,150.00 | 35,300.00 | 35,300.00 | 5,688,155,175.00 | 160,031.00 |
| 07/31/2024 | 34,475.00 | 35,600.00 | 34,200.00 | 35,475.00 | 35,475.00 | 5,951,250,800.00 | 170,616.00 |
| 07/30/2024 | 35,150.00 | 35,475.00 | 34,150.00 | 34,175.00 | 34,175.00 | 4,590,874,925.00 | 132,972.00 |
| 07/29/2024 | 35,900.00 | 36,350.00 | 35,150.00 | 35,150.00 | 35,150.00 | 5,219,984,025.00 | 146,975.00 |
| 07/26/2024 | 35,900.00 | 36,250.00 | 35,650.00 | 35,900.00 | 35,900.00 | 7,173,929,075.00 | 199,774.00 |
| 07/25/2024 | 36,200.00 | 36,550.00 | 35,725.00 | 35,725.00 | 35,725.00 | 3,237,083,025.00 | 89,484.00 |
| 07/24/2024 | 36,775.00 | 36,775.00 | 36,125.00 | 36,225.00 | 36,225.00 | 3,066,554,275.00 | 84,352.00 |
| 07/23/2024 | 37,000.00 | 37,400.00 | 36,925.00 | 36,925.00 | 36,925.00 | 4,806,854,850.00 | 129,522.00 |
| 07/22/2024 | 37,300.00 | 37,300.00 | 36,750.00 | 36,975.00 | 36,975.00 | 3,662,066,075.00 | 99,206.00 |
| 07/19/2024 | 37,000.00 | 37,000.00 | 36,225.00 | 36,825.00 | 36,825.00 | 5,238,099,675.00 | 143,584.00 |
| 07/18/2024 | 36,500.00 | 37,150.00 | 36,375.00 | 36,675.00 | 36,675.00 | 4,289,453,550.00 | 116,929.00 |
| 07/17/2024 | 36,400.00 | 36,800.00 | 36,000.00 | 36,500.00 | 36,500.00 | 6,284,720,500.00 | 172,187.00 |
| 07/16/2024 | 36,825.00 | 36,825.00 | 35,100.00 | 36,325.00 | 36,325.00 | 9,468,566,642.00 | 262,501.00 |
| 07/15/2024 | 39,500.00 | 39,500.00 | 36,550.00 | 36,850.00 | 36,850.00 | 8,900,299,010.00 | 237,244.00 |
| 07/12/2024 | 39,500.00 | 40,400.00 | 39,500.00 | 40,000.00 | 40,000.00 | 7,173,253,003.00 | 178,810.00 |
| 07/11/2024 | 39,200.00 | 39,475.00 | 38,650.00 | 39,350.00 | 39,350.00 | 5,553,003,400.00 | 142,394.00 |
| 07/10/2024 | 39,000.00 | 39,125.00 | 38,225.00 | 39,125.00 | 39,125.00 | 4,621,193,825.00 | 119,482.00 |
| 07/08/2024 | 39,000.00 | 39,216.50 | 38,350.00 | 38,588.00 | 38,588.00 | 3,119,313,834.50 | 80,746.00 |
| 07/05/2024 | 39,230.00 | 39,230.00 | 38,459.00 | 38,730.00 | 38,730.00 | 4,774,720,298.50 | 123,463.00 |
| 07/04/2024 | 38,700.00 | 39,398.50 | 38,000.00 | 39,178.00 | 39,178.00 | 2,271,600,169.50 | 58,343.00 |
| 07/03/2024 | 39,450.00 | 39,450.00 | 37,851.00 | 38,670.00 | 38,670.00 | 5,379,331,542.00 | 139,883.00 |
| 07/02/2024 | 39,000.00 | 39,874.50 | 38,640.00 | 39,275.50 | 39,275.50 | 8,488,225,889.50 | 216,548.00 |
| 07/01/2024 | 37,005.00 | 38,620.50 | 36,902.00 | 38,619.50 | 38,619.50 | 6,079,666,916.00 | 160,519.00 |
| 06/28/2024 | 36,759.00 | 37,311.00 | 36,650.00 | 36,846.00 | 36,846.00 | 5,293,269,590.00 | 143,450.00 |
| 06/27/2024 | 35,913.00 | 37,024.00 | 35,913.00 | 36,772.50 | 36,772.50 | 4,831,208,937.00 | 131,547.00 |
| 06/26/2024 | 35,862.00 | 36,699.50 | 35,760.00 | 36,687.50 | 36,687.50 | 3,376,170,363.50 | 93,289.00 |
| 06/25/2024 | 35,700.00 | 36,000.50 | 35,520.00 | 35,862.00 | 35,862.00 | 5,729,314,127.50 | 160,556.00 |
| 06/24/2024 | 35,730.00 | 36,352.50 | 35,184.00 | 35,739.00 | 35,739.00 | 4,512,240,235.50 | 126,506.00 |
| 06/19/2024 | 34,830.00 | 35,799.50 | 34,791.00 | 35,717.00 | 35,717.00 | 998,284,866.50 | 28,088.00 |
| 06/18/2024 | 34,900.00 | 34,900.00 | 34,485.00 | 34,828.00 | 34,828.00 | 3,288,168,369.50 | 94,804.00 |
| 06/14/2024 | 34,629.00 | 34,799.00 | 34,100.00 | 34,486.50 | 34,486.50 | 4,200,457,011.50 | 122,628.00 |
| 06/13/2024 | 34,850.00 | 34,890.00 | 33,927.00 | 34,629.00 | 34,629.00 | 4,478,758,551.50 | 130,293.00 |
| 06/12/2024 | 35,450.00 | 35,677.00 | 34,902.00 | 35,268.00 | 35,268.00 | 3,946,731,649.50 | 111,858.00 |
| 06/11/2024 | 34,963.00 | 35,300.00 | 34,721.00 | 35,150.00 | 35,150.00 | 3,406,178,806.50 | 97,593.00 |
| 06/10/2024 | 35,481.00 | 35,481.00 | 34,670.00 | 34,963.00 | 34,963.00 | 2,590,421,256.00 | 74,345.00 |
| 06/07/2024 | 35,000.00 | 35,143.00 | 34,408.00 | 35,094.00 | 35,094.00 | 3,421,556,155.50 | 97,974.00 |
| 06/06/2024 | 35,120.00 | 35,335.50 | 34,701.00 | 34,760.00 | 34,760.00 | 3,087,697,340.50 | 88,560.00 |
| 06/05/2024 | 34,826.00 | 35,118.50 | 34,377.00 | 34,999.50 | 34,999.50 | 3,884,996,369.50 | 111,822.00 |
| 06/04/2024 | 34,400.00 | 35,500.00 | 34,160.50 | 34,680.00 | 34,680.00 | 11,968,434,920.50 | 345,728.00 |
| 06/03/2024 | 33,000.00 | 34,250.00 | 33,000.00 | 34,157.00 | 34,157.00 | 6,336,306,442.50 | 187,832.00 |
| 05/31/2024 | 31,800.00 | 33,000.00 | 31,790.00 | 32,965.00 | 32,965.00 | 3,032,257,610.00 | 93,640.00 |
| 05/30/2024 | 31,850.00 | 31,907.00 | 31,043.00 | 31,825.00 | 31,825.00 | 2,174,315,569.50 | 68,680.00 |
| 05/29/2024 | 32,750.00 | 32,750.00 | 31,461.00 | 31,920.00 | 31,920.00 | 3,540,635,157.00 | 110,954.00 |
| 05/28/2024 | 33,100.00 | 33,469.00 | 32,295.50 | 32,721.00 | 32,721.00 | 5,839,954,648.50 | 179,367.00 |
| 05/27/2024 | 32,740.00 | 33,242.50 | 32,010.00 | 33,199.00 | 33,199.00 | 792,178,810.50 | 24,062.00 |
| 05/24/2024 | 33,108.00 | 33,500.00 | 32,300.00 | 32,730.00 | 32,730.00 | 4,959,411,168.50 | 151,779.00 |
| 05/23/2024 | 33,300.00 | 34,289.00 | 32,507.00 | 33,108.50 | 33,108.50 | 7,223,220,461.00 | 216,555.00 |
| 05/22/2024 | 31,860.00 | 33,360.00 | 31,860.00 | 33,255.50 | 33,255.50 | 7,520,559,315.50 | 228,584.00 |
| 05/21/2024 | 30,899.00 | 31,899.50 | 30,272.50 | 31,830.00 | 31,830.00 | 4,411,982,880.50 | 142,058.00 |
| 05/20/2024 | 29,249.00 | 30,292.00 | 29,164.50 | 30,300.00 | 30,300.00 | 2,740,175,285.00 | 92,499.00 |
| 05/17/2024 | 29,069.00 | 29,324.00 | 28,980.50 | 29,249.00 | 29,249.00 | 3,045,767,453.50 | 104,503.00 |
| 05/16/2024 | 29,100.00 | 29,299.50 | 28,953.00 | 29,068.50 | 29,068.50 | 2,348,347,646.00 | 80,766.00 |
| 05/15/2024 | 28,500.00 | 29,041.50 | 28,500.00 | 29,024.00 | 29,024.00 | 2,945,200,739.00 | 102,134.00 |
| 05/14/2024 | 28,065.00 | 28,450.00 | 27,977.00 | 28,410.50 | 28,410.50 | 2,193,750,387.00 | 77,938.00 |
| 05/13/2024 | 28,079.00 | 28,200.50 | 27,934.00 | 28,062.00 | 28,062.00 | 1,331,604,730.50 | 47,505.00 |
| 05/10/2024 | 28,200.00 | 28,604.00 | 28,053.00 | 28,185.00 | 28,185.00 | 2,112,514,871.50 | 74,998.00 |
| 05/09/2024 | 28,000.00 | 28,262.00 | 27,920.50 | 28,180.00 | 28,180.00 | 2,299,524,887.00 | 81,922.00 |
| 05/08/2024 | 28,558.00 | 28,558.00 | 27,815.00 | 27,956.50 | 27,956.50 | 1,663,604,322.00 | 59,267.00 |
| 05/07/2024 | 28,755.00 | 28,879.50 | 28,250.00 | 28,300.00 | 28,300.00 | 2,570,927,340.50 | 90,334.00 |
| 05/06/2024 | 28,660.00 | 28,795.00 | 28,266.50 | 28,755.00 | 28,755.00 | 1,753,208,785.00 | 61,502.00 |
| 05/03/2024 | 28,600.00 | 28,836.00 | 28,400.00 | 28,660.00 | 28,660.00 | 2,471,846,249.50 | 86,385.00 |
| 05/02/2024 | 28,400.00 | 28,400.00 | 27,395.00 | 28,252.00 | 28,252.00 | 2,883,909,754.50 | 103,658.00 |
| 04/30/2024 | 27,812.00 | 28,038.50 | 27,375.50 | 27,478.50 | 27,478.50 | 2,067,334,216.50 | 74,679.00 |
| 04/29/2024 | 27,545.00 | 27,930.00 | 27,543.00 | 27,812.00 | 27,812.00 | 2,550,377,913.00 | 91,990.00 |
| 04/26/2024 | 27,230.00 | 27,836.00 | 27,139.00 | 27,543.00 | 27,543.00 | 2,347,869,391.00 | 84,922.00 |
| 04/25/2024 | 26,669.00 | 27,250.00 | 26,228.50 | 27,201.00 | 27,201.00 | 3,454,589,949.00 | 129,251.00 |
| 04/24/2024 | 26,650.00 | 26,825.50 | 26,480.00 | 26,720.00 | 26,720.00 | 1,879,580,244.50 | 70,544.00 |
| 04/23/2024 | 26,632.00 | 26,990.00 | 26,571.00 | 26,652.00 | 26,652.00 | 1,656,168,348.50 | 62,130.00 |
| 04/22/2024 | 26,450.00 | 26,699.50 | 26,315.00 | 26,494.00 | 26,494.00 | 1,305,925,068.00 | 49,351.00 |
| 04/19/2024 | 26,200.00 | 26,600.00 | 26,200.00 | 26,450.00 | 26,450.00 | 2,477,867,490.00 | 93,730.00 |
| 04/18/2024 | 26,600.00 | 26,804.00 | 26,400.50 | 26,578.00 | 26,578.00 | 2,884,503,166.00 | 108,582.00 |
| 04/17/2024 | 27,035.00 | 27,223.00 | 26,521.50 | 26,600.00 | 26,600.00 | 3,030,346,430.50 | 113,490.00 |
| 04/16/2024 | 26,940.00 | 27,274.50 | 26,901.00 | 27,035.50 | 27,035.50 | 3,168,012,124.00 | 116,770.00 |
| 04/15/2024 | 26,818.00 | 27,570.50 | 26,800.00 | 26,959.00 | 26,959.00 | 3,285,783,072.00 | 121,259.00 |
| 04/12/2024 | 27,235.00 | 27,299.00 | 26,702.50 | 26,850.00 | 26,850.00 | 2,198,465,470.50 | 81,820.00 |
| 04/11/2024 | 27,000.00 | 27,292.00 | 26,822.50 | 27,217.50 | 27,217.50 | 3,087,425,577.00 | 114,093.00 |
| 04/10/2024 | 27,120.00 | 27,120.00 | 26,650.00 | 26,967.00 | 26,967.00 | 2,966,746,595.50 | 110,536.00 |
| 04/09/2024 | 27,059.50 | 27,207.50 | 26,647.00 | 27,207.50 | 27,207.50 | 2,906,852,507.00 | 108,349.00 |
| 04/08/2024 | 27,300.00 | 27,350.00 | 26,728.00 | 26,975.00 | 26,975.00 | 2,110,800,279.50 | 78,524.00 |
| 04/05/2024 | 27,300.00 | 27,500.00 | 26,576.50 | 27,256.50 | 27,256.50 | 2,547,504,215.50 | 94,393.00 |
| 04/04/2024 | 28,000.00 | 28,371.50 | 27,037.00 | 27,050.00 | 27,050.00 | 5,939,557,342.50 | 215,680.00 |
| 04/03/2024 | 28,417.00 | 28,499.00 | 27,669.00 | 27,883.50 | 27,883.50 | 2,946,423,643.00 | 105,444.00 |
| 03/27/2024 | 28,650.00 | 29,089.50 | 28,131.00 | 28,417.50 | 28,417.50 | 2,721,637,938.50 | 96,017.00 |
| 03/26/2024 | 28,120.00 | 28,767.50 | 28,110.00 | 28,637.50 | 28,637.50 | 3,685,289,788.50 | 128,992.00 |
| 03/25/2024 | 28,590.00 | 28,689.50 | 28,000.00 | 28,120.00 | 28,120.00 | 2,782,908,955.00 | 98,091.00 |
| 03/22/2024 | 29,200.00 | 29,200.00 | 28,494.50 | 28,700.00 | 28,700.00 | 2,201,872,002.00 | 76,939.00 |
| 03/21/2024 | 29,078.50 | 29,085.50 | 28,600.00 | 28,650.00 | 28,650.00 | 1,736,033,531.50 | 60,355.00 |
| 03/20/2024 | 28,000.00 | 28,680.50 | 27,965.00 | 28,600.00 | 28,600.00 | 2,543,872,554.00 | 89,831.00 |
| 03/19/2024 | 27,700.00 | 27,995.00 | 27,472.00 | 27,965.00 | 27,965.00 | 4,011,562,604.00 | 144,664.00 |
| 03/18/2024 | 27,750.00 | 27,751.50 | 27,413.00 | 27,725.00 | 27,725.00 | 2,078,376,614.00 | 75,285.00 |
| 03/15/2024 | 27,270.00 | 27,422.50 | 26,803.50 | 27,324.00 | 27,324.00 | 4,665,616,665.50 | 172,120.00 |
| 03/14/2024 | 27,299.00 | 27,489.50 | 27,034.00 | 27,270.00 | 27,270.00 | 5,747,080,508.00 | 210,705.00 |
| 03/13/2024 | 27,760.00 | 28,224.00 | 27,078.50 | 27,259.50 | 27,259.50 | 3,826,850,131.00 | 138,661.00 |
| 03/12/2024 | 26,490.00 | 28,439.00 | 26,200.00 | 27,715.50 | 27,715.50 | 3,972,565,655.00 | 143,465.00 |
| 03/11/2024 | 26,910.00 | 26,912.00 | 26,041.00 | 26,180.00 | 26,180.00 | 2,577,265,341.00 | 97,914.00 |
| 03/08/2024 | 27,000.00 | 27,355.00 | 26,401.00 | 26,910.00 | 26,910.00 | 3,725,546,770.00 | 139,271.00 |
| 03/07/2024 | 26,037.00 | 26,615.50 | 26,000.00 | 26,504.50 | 26,504.50 | 3,198,570,094.50 | 121,190.00 |
| 03/06/2024 | 26,990.00 | 26,990.00 | 25,681.50 | 26,009.50 | 26,009.50 | 3,137,789,266.00 | 119,610.00 |
| 03/05/2024 | 27,390.00 | 27,400.00 | 26,367.50 | 26,368.50 | 26,368.50 | 2,884,207,585.00 | 107,846.00 |
| 03/04/2024 | 27,905.00 | 27,905.00 | 27,065.00 | 27,392.50 | 27,392.50 | 3,943,747,690.00 | 144,819.00 |
| 03/01/2024 | 27,749.00 | 28,181.00 | 27,300.00 | 27,903.50 | 27,903.50 | 6,175,089,929.50 | 222,405.00 |
| 02/29/2024 | 27,711.50 | 27,711.50 | 27,049.00 | 27,285.00 | 27,285.00 | 5,661,807,009.00 | 207,671.00 |
| 02/28/2024 | 27,600.00 | 27,999.00 | 27,000.00 | 27,185.50 | 27,185.50 | 6,953,937,184.00 | 254,529.00 |
| 02/27/2024 | 27,900.00 | 27,922.50 | 27,478.50 | 27,690.00 | 27,690.00 | 2,636,488,648.50 | 95,300.00 |
| 02/26/2024 | 28,500.00 | 29,000.00 | 27,617.50 | 27,840.00 | 27,840.00 | 2,253,443,474.50 | 80,732.00 |
| 02/23/2024 | 27,803.00 | 28,466.50 | 27,433.00 | 28,450.00 | 28,450.00 | 2,915,962,608.00 | 104,174.00 |
| 02/22/2024 | 28,000.00 | 28,349.00 | 27,356.50 | 27,842.50 | 27,842.50 | 2,948,207,132.50 | 106,097.00 |
| 02/21/2024 | 28,200.00 | 28,267.00 | 27,530.00 | 27,631.00 | 27,631.00 | 2,528,307,975.50 | 91,128.00 |
| 02/20/2024 | 28,001.00 | 29,025.00 | 27,623.50 | 28,200.00 | 28,200.00 | 4,153,400,055.00 | 147,467.00 |
| 02/19/2024 | 28,450.00 | 28,670.00 | 27,020.00 | 28,625.50 | 28,625.50 | 1,396,022,952.50 | 49,428.00 |
| 02/16/2024 | 29,371.50 | 29,383.50 | 27,480.00 | 27,910.50 | 27,910.50 | 4,397,597,146.50 | 157,058.00 |
| 02/15/2024 | 29,450.00 | 30,000.00 | 28,880.00 | 29,001.00 | 29,001.00 | 3,280,274,316.00 | 112,267.00 |
| 02/14/2024 | 30,899.50 | 30,899.50 | 28,976.50 | 29,296.50 | 29,296.50 | 4,843,224,791.50 | 164,326.00 |
| 02/09/2024 | 31,136.50 | 31,603.50 | 30,825.50 | 30,923.50 | 30,923.50 | 3,624,221,663.00 | 115,772.00 |
| 02/08/2024 | 31,750.00 | 31,800.00 | 31,035.00 | 31,136.50 | 31,136.50 | 4,110,612,806.50 | 131,248.00 |
| 02/07/2024 | 31,202.00 | 31,999.50 | 31,100.00 | 31,535.50 | 31,535.50 | 4,306,696,526.00 | 136,067.00 |
| 02/06/2024 | 31,900.00 | 31,900.00 | 30,790.00 | 30,824.00 | 30,824.00 | 3,105,497,125.00 | 100,002.00 |
| 02/05/2024 | 32,290.00 | 32,347.50 | 31,526.50 | 31,825.50 | 31,825.50 | 2,849,512,334.00 | 89,599.00 |
| 02/02/2024 | 31,580.00 | 32,320.50 | 31,572.00 | 32,057.00 | 32,057.00 | 4,437,624,276.00 | 138,906.00 |
| 02/01/2024 | 30,430.00 | 31,580.00 | 30,121.50 | 31,509.00 | 31,509.00 | 4,057,419,838.50 | 131,369.00 |
| 01/31/2024 | 31,190.00 | 31,300.00 | 29,865.00 | 30,336.50 | 30,336.50 | 3,263,208,926.00 | 107,660.00 |
| 01/30/2024 | 31,000.00 | 31,560.00 | 30,792.50 | 31,160.00 | 31,160.00 | 3,541,942,006.50 | 113,822.00 |
| 01/29/2024 | 30,134.00 | 31,099.00 | 30,134.00 | 31,099.00 | 31,099.00 | 3,834,281,003.50 | 124,416.00 |
| 01/26/2024 | 31,930.00 | 31,930.00 | 29,974.00 | 30,133.50 | 30,133.50 | 4,285,700,455.00 | 139,928.00 |
| 01/25/2024 | 31,640.00 | 32,338.00 | 31,101.50 | 31,199.50 | 31,199.50 | 2,574,841,050.00 | 80,974.00 |
| 01/24/2024 | 31,400.00 | 31,722.50 | 30,967.00 | 31,620.00 | 31,620.00 | 6,120,195,161.00 | 187,316.00 |
| 01/23/2024 | 31,900.00 | 32,000.00 | 30,957.50 | 31,149.50 | 31,149.50 | 3,963,304,613.00 | 126,154.00 |
| 01/22/2024 | 31,700.00 | 31,988.00 | 31,377.00 | 31,669.50 | 31,669.50 | 2,683,218,757.00 | 84,865.00 |
| 01/19/2024 | 30,940.00 | 31,655.00 | 30,569.00 | 31,414.00 | 31,414.00 | 6,506,314,215.50 | 208,659.00 |
| 01/18/2024 | 30,060.00 | 31,289.50 | 30,060.00 | 30,567.00 | 30,567.00 | 4,591,210,328.00 | 149,522.00 |
| 01/17/2024 | 28,860.00 | 30,457.50 | 28,800.00 | 30,050.00 | 30,050.00 | 3,452,690,445.00 | 115,423.00 |
| 01/16/2024 | 28,000.00 | 29,033.50 | 27,515.00 | 28,820.50 | 28,820.50 | 4,393,320,605.00 | 154,916.00 |
| 01/15/2024 | 27,114.00 | 28,900.00 | 27,114.00 | 27,772.00 | 27,772.00 | 1,123,003,741.50 | 40,540.00 |
| 01/12/2024 | 27,430.00 | 28,000.00 | 26,659.00 | 27,114.00 | 27,114.00 | 3,155,897,000.00 | 116,909.00 |
| 01/11/2024 | 28,360.00 | 28,365.00 | 27,150.00 | 27,344.00 | 27,344.00 | 2,940,950,276.00 | 106,459.00 |
| 01/10/2024 | 28,999.00 | 28,999.00 | 28,040.00 | 28,248.50 | 28,248.50 | 3,700,243,269.50 | 130,175.00 |
| 01/09/2024 | 28,425.00 | 29,049.00 | 28,201.00 | 28,600.00 | 28,600.00 | 3,452,475,151.50 | 121,228.00 |
| 01/08/2024 | 26,900.00 | 28,500.00 | 26,732.00 | 28,408.00 | 28,408.00 | 4,085,175,093.50 | 146,251.00 |
| 01/05/2024 | 25,600.00 | 26,900.00 | 25,490.00 | 26,732.00 | 26,732.00 | 3,921,298,865.50 | 149,786.00 |
| 01/04/2024 | 24,750.00 | 25,587.00 | 24,632.50 | 25,489.50 | 25,489.50 | 4,024,176,197.00 | 159,376.00 |
| 01/03/2024 | 23,767.00 | 24,887.50 | 23,220.00 | 24,632.50 | 24,632.50 | 2,845,272,070.50 | 118,287.00 |
| 01/02/2024 | 23,200.00 | 23,900.00 | 22,702.00 | 23,538.50 | 23,538.50 | 2,825,218,824.50 | 122,269.00 |
| 12/29/2023 | 22,490.00 | 23,400.00 | 22,035.50 | 23,147.50 | 23,147.50 | 2,993,343,846.50 | 130,867.00 |
| 12/28/2023 | 20,705.00 | 22,626.50 | 20,705.00 | 22,305.00 | 22,305.00 | 4,676,560,895.50 | 212,159.00 |
| 12/27/2023 | 21,452.00 | 21,560.00 | 20,705.00 | 20,808.00 | 20,808.00 | 2,664,163,062.00 | 126,344.00 |
| 12/26/2023 | 22,200.00 | 22,289.00 | 21,201.00 | 21,452.00 | 21,452.00 | 3,979,713,346.50 | 183,118.00 |
| 12/22/2023 | 22,500.00 | 22,700.00 | 22,059.50 | 22,294.50 | 22,294.50 | 2,552,183,376.00 | 113,454.00 |
| 12/21/2023 | 22,100.00 | 22,500.00 | 21,914.50 | 22,409.50 | 22,409.50 | 3,424,186,137.00 | 154,306.00 |
| 12/20/2023 | 22,570.00 | 22,800.00 | 22,101.00 | 22,147.50 | 22,147.50 | 2,651,382,094.00 | 118,448.00 |
| 12/19/2023 | 22,350.00 | 23,000.00 | 22,335.00 | 22,525.50 | 22,525.50 | 4,285,963,680.00 | 189,024.00 |
| 12/18/2023 | 23,400.00 | 23,890.00 | 22,175.00 | 22,332.50 | 22,332.50 | 4,500,539,668.00 | 199,593.00 |
| 12/15/2023 | 23,850.00 | 23,850.00 | 23,010.00 | 23,376.50 | 23,376.50 | 3,227,102,856.50 | 137,545.00 |
| 12/14/2023 | 24,000.00 | 24,450.00 | 23,000.00 | 23,781.00 | 23,781.00 | 4,400,820,000.00 | 186,448.00 |
| 12/13/2023 | 24,249.00 | 26,000.00 | 22,220.00 | 23,681.00 | 23,681.00 | 5,021,500,780.50 | 212,297.00 |
| 12/12/2023 | 23,081.50 | 24,332.00 | 23,003.00 | 24,037.50 | 24,037.50 | 3,078,985,943.00 | 130,666.00 |
| 12/11/2023 | 22,900.00 | 23,648.50 | 22,300.00 | 23,081.50 | 23,081.50 | 2,772,945,833.50 | 121,319.00 |
| 12/07/2023 | 21,399.00 | 23,000.00 | 21,327.50 | 22,706.50 | 22,706.50 | 4,081,669,126.00 | 184,850.00 |
| 12/06/2023 | 21,000.00 | 21,474.00 | 20,611.50 | 21,390.00 | 21,390.00 | 3,706,784,568.50 | 175,814.00 |
| 12/05/2023 | 20,100.00 | 20,790.00 | 19,816.50 | 20,748.50 | 20,748.50 | 4,222,228,436.50 | 207,606.00 |
| 12/04/2023 | 20,715.00 | 20,970.00 | 19,930.00 | 20,081.00 | 20,081.00 | 3,631,706,539.00 | 178,088.00 |
| 12/01/2023 | 19,070.00 | 20,853.00 | 19,070.00 | 20,719.00 | 20,719.00 | 3,392,193,960.50 | 168,824.00 |
| 11/30/2023 | 18,682.00 | 19,200.00 | 18,285.00 | 19,076.50 | 19,076.50 | 3,446,949,541.50 | 183,661.00 |
| 11/29/2023 | 19,150.00 | 19,450.00 | 18,600.00 | 18,681.50 | 18,681.50 | 3,199,712,861.50 | 167,641.00 |
| 11/28/2023 | 19,700.00 | 19,996.50 | 18,201.00 | 19,110.00 | 19,110.00 | 5,912,912,857.50 | 313,001.00 |
| 11/27/2023 | 21,000.00 | 21,050.00 | 18,586.00 | 19,507.50 | 19,507.50 | 5,205,366,881.50 | 260,858.00 |
| 11/24/2023 | 21,875.00 | 22,099.00 | 20,620.00 | 20,995.50 | 20,995.50 | 4,349,657,056.50 | 201,743.00 |
| 11/23/2023 | 21,300.00 | 22,400.00 | 20,003.00 | 21,875.00 | 21,875.00 | 1,987,998,827.50 | 91,582.00 |
| 11/22/2023 | 19,970.00 | 22,540.00 | 19,970.00 | 21,262.00 | 21,262.00 | 5,503,267,547.00 | 258,541.00 |
| 11/21/2023 | 21,000.00 | 21,000.00 | 19,000.00 | 19,926.00 | 19,926.00 | 3,975,215,704.50 | 199,001.00 |
| 11/17/2023 | 19,650.00 | 20,406.00 | 19,101.00 | 19,664.50 | 19,664.50 | 6,722,459,689.50 | 345,113.00 |
| 11/16/2023 | 20,000.00 | 20,000.00 | 19,300.00 | 19,567.50 | 19,567.50 | 3,848,657,641.00 | 196,190.00 |
| 11/15/2023 | 19,957.00 | 19,957.00 | 19,600.00 | 19,712.00 | 19,712.00 | 3,209,231,151.00 | 162,038.00 |
| 11/14/2023 | 19,500.00 | 19,756.00 | 19,324.00 | 19,664.00 | 19,664.00 | 2,606,152,172.00 | 132,451.00 |
| 11/13/2023 | 19,500.00 | 19,743.00 | 19,252.00 | 19,339.50 | 19,339.50 | 3,200,764,049.00 | 164,901.00 |
| 11/10/2023 | 18,927.00 | 19,630.50 | 18,831.00 | 19,314.00 | 19,314.00 | 2,483,034,258.50 | 128,233.00 |
| 11/09/2023 | 18,400.00 | 18,963.50 | 18,300.00 | 18,927.00 | 18,927.00 | 2,260,634,046.00 | 121,231.00 |
| 11/08/2023 | 18,780.00 | 18,900.00 | 18,238.50 | 18,371.00 | 18,371.00 | 981,331,743.50 | 52,745.00 |
| 11/07/2023 | 18,928.00 | 19,200.00 | 18,597.00 | 18,728.00 | 18,728.00 | 1,767,729,447.50 | 94,068.00 |
| 11/03/2023 | 19,300.00 | 19,413.50 | 18,742.00 | 18,920.00 | 18,920.00 | 1,366,334,819.00 | 72,142.00 |
| 11/02/2023 | 18,774.00 | 19,299.00 | 18,710.50 | 19,040.50 | 19,040.50 | 1,746,561,004.50 | 91,998.00 |
| 11/01/2023 | 18,105.00 | 18,750.00 | 18,003.00 | 18,664.00 | 18,664.00 | 1,476,154,969.00 | 79,913.00 |
| 10/31/2023 | 17,690.00 | 18,199.00 | 17,500.00 | 18,051.00 | 18,051.00 | 1,561,807,346.50 | 87,716.00 |
| 10/30/2023 | 17,501.00 | 17,989.50 | 17,485.00 | 17,699.00 | 17,699.00 | 1,241,489,679.00 | 70,339.00 |
| 10/27/2023 | 18,140.50 | 18,275.00 | 17,350.00 | 17,509.00 | 17,509.00 | 1,681,882,870.00 | 95,007.00 |
| 10/26/2023 | 18,699.00 | 18,999.00 | 17,601.00 | 18,140.50 | 18,140.50 | 2,787,154,145.00 | 153,338.00 |
| 10/25/2023 | 18,800.00 | 18,999.00 | 17,335.50 | 18,616.00 | 18,616.00 | 2,964,367,199.00 | 165,380.00 |
| 10/24/2023 | 20,000.00 | 20,290.00 | 18,284.00 | 18,762.00 | 18,762.00 | 3,416,562,903.50 | 180,577.00 |
| 10/23/2023 | 21,160.00 | 21,200.00 | 18,775.00 | 19,799.50 | 19,799.50 | 3,742,410,671.00 | 183,221.00 |
| 10/20/2023 | 20,501.00 | 24,500.00 | 20,484.00 | 21,640.00 | 21,640.00 | 11,508,118,548.50 | 542,376.00 |
| 10/19/2023 | 20,652.00 | 20,923.00 | 20,060.00 | 20,331.00 | 20,331.00 | 9,276,178,348.50 | 450,629.00 |
| 10/18/2023 | 21,499.00 | 21,499.00 | 20,400.00 | 20,450.00 | 20,450.00 | 7,441,330,647.50 | 357,095.00 |
| 10/17/2023 | 21,200.00 | 21,793.50 | 20,775.00 | 20,959.50 | 20,959.50 | 7,780,675,564.50 | 365,662.00 |
| 10/12/2023 | 20,248.00 | 21,214.50 | 20,248.00 | 20,602.00 | 20,602.00 | 8,412,747,323.50 | 404,014.00 |
| 10/11/2023 | 20,745.00 | 21,020.00 | 19,350.00 | 20,248.00 | 20,248.00 | 9,656,046,967.50 | 474,757.00 |
| 10/10/2023 | 19,500.00 | 21,398.00 | 19,350.00 | 20,742.00 | 20,742.00 | 20,876,705,968.50 | 1,012,162.00 |
| 10/09/2023 | 19,050.00 | 19,490.50 | 18,618.00 | 19,047.00 | 19,047.00 | 12,217,268,844.50 | 635,459.00 |
| 10/06/2023 | 18,992.00 | 19,729.50 | 18,450.00 | 18,618.00 | 18,618.00 | 13,077,968,725.00 | 690,276.00 |
| 10/05/2023 | 19,900.00 | 19,900.00 | 18,811.00 | 18,958.00 | 18,958.00 | 13,242,524,087.50 | 696,566.00 |
| 10/04/2023 | 18,340.00 | 19,244.00 | 18,262.50 | 19,181.00 | 19,181.00 | 6,420,829,354.50 | 338,131.00 |
| 10/03/2023 | 17,783.50 | 18,330.00 | 17,456.00 | 18,148.00 | 18,148.00 | 6,165,476,527.00 | 341,598.00 |
| 10/02/2023 | 17,652.50 | 17,882.00 | 17,624.00 | 17,726.50 | 17,726.50 | 2,998,215,921.50 | 168,796.00 |
| 09/29/2023 | 17,820.00 | 17,963.50 | 17,239.00 | 17,572.00 | 17,572.00 | 6,346,207,035.50 | 360,079.00 |
| 09/28/2023 | 17,200.00 | 17,600.00 | 16,992.50 | 17,542.50 | 17,542.50 | 5,438,844,052.50 | 314,129.00 |
| 09/27/2023 | 16,499.00 | 17,000.00 | 16,499.00 | 16,877.50 | 16,877.50 | 3,462,880,166.50 | 207,313.00 |
| 09/26/2023 | 16,518.50 | 16,623.00 | 16,276.00 | 16,499.00 | 16,499.00 | 4,791,361,402.00 | 289,974.00 |
| 09/25/2023 | 16,250.00 | 16,503.50 | 16,160.00 | 16,453.50 | 16,453.50 | 3,420,735,697.50 | 209,136.00 |
| 09/22/2023 | 16,212.00 | 16,304.00 | 16,176.00 | 16,223.50 | 16,223.50 | 2,535,079,885.00 | 156,202.00 |
| 09/21/2023 | 16,290.00 | 16,398.50 | 16,098.00 | 16,160.00 | 16,160.00 | 3,542,720,529.50 | 217,945.00 |
| 09/20/2023 | 16,315.00 | 16,498.50 | 16,280.00 | 16,283.00 | 16,283.00 | 2,015,870,088.00 | 122,919.00 |
| 09/19/2023 | 16,249.50 | 16,356.00 | 16,160.00 | 16,315.50 | 16,315.50 | 1,207,078,813.00 | 74,260.00 |
| 09/18/2023 | 16,350.00 | 16,363.00 | 16,252.00 | 16,286.50 | 16,286.50 | 693,017,144.00 | 42,479.00 |
| 09/15/2023 | 16,656.50 | 16,656.50 | 16,300.00 | 16,361.00 | 16,361.00 | 1,793,771,654.00 | 109,297.00 |
| 09/14/2023 | 16,790.00 | 16,790.00 | 16,580.00 | 16,704.50 | 16,704.50 | 898,980,947.50 | 53,931.00 |
| 09/13/2023 | 16,600.00 | 16,692.00 | 16,480.00 | 16,530.00 | 16,530.00 | 1,444,638,876.50 | 87,239.00 |
| 09/12/2023 | 16,530.00 | 16,570.00 | 16,300.00 | 16,525.00 | 16,525.00 | 887,381,392.00 | 53,787.00 |
| 09/11/2023 | 16,540.00 | 16,665.50 | 16,329.50 | 16,510.50 | 16,510.50 | 1,402,027,542.50 | 85,131.00 |
| 09/08/2023 | 16,490.00 | 16,600.00 | 16,325.50 | 16,478.50 | 16,478.50 | 1,296,255,584.00 | 78,752.00 |
| 09/07/2023 | 17,007.00 | 17,030.50 | 16,407.50 | 16,453.50 | 16,453.50 | 3,616,190,727.50 | 217,166.00 |
| 09/06/2023 | 17,170.00 | 17,170.00 | 16,924.00 | 16,980.50 | 16,980.50 | 2,261,761,530.00 | 132,668.00 |
| 09/05/2023 | 17,274.50 | 17,281.50 | 16,846.50 | 17,098.50 | 17,098.50 | 2,618,584,240.00 | 154,073.00 |
| 09/04/2023 | 17,890.00 | 17,890.00 | 17,309.00 | 17,371.00 | 17,371.00 | 747,772,741.50 | 42,750.00 |
| 09/01/2023 | 17,826.50 | 17,826.50 | 17,179.50 | 17,309.00 | 17,309.00 | 2,664,291,709.00 | 153,698.00 |
| 08/31/2023 | 18,076.00 | 18,223.00 | 17,506.00 | 17,564.00 | 17,564.00 | 1,493,870,738.00 | 83,833.00 |
| 08/30/2023 | 18,122.00 | 18,308.00 | 17,729.50 | 18,037.50 | 18,037.50 | 1,956,549,778.00 | 108,173.00 |
| 08/29/2023 | 17,568.00 | 18,065.50 | 17,389.00 | 18,032.00 | 18,032.00 | 2,068,534,289.00 | 115,708.00 |
| 08/28/2023 | 17,024.00 | 17,458.50 | 17,024.00 | 17,388.50 | 17,388.50 | 1,246,198,789.00 | 71,924.00 |
| 08/25/2023 | 16,664.00 | 17,000.00 | 16,664.00 | 16,988.00 | 16,988.00 | 813,256,648.00 | 48,380.00 |
| 08/24/2023 | 16,600.00 | 16,726.00 | 16,525.00 | 16,652.00 | 16,652.00 | 1,573,495,626.00 | 94,622.00 |
| 08/23/2023 | 16,370.00 | 16,584.00 | 16,370.00 | 16,559.00 | 16,559.00 | 728,274,395.00 | 44,199.00 |
| 08/22/2023 | 16,397.00 | 16,452.00 | 16,240.00 | 16,342.00 | 16,342.00 | 1,474,209,059.00 | 90,194.00 |
| 08/18/2023 | 16,298.00 | 16,350.00 | 16,037.50 | 16,295.00 | 16,295.00 | 2,039,710,563.50 | 126,069.00 |
| 08/17/2023 | 15,977.50 | 16,320.00 | 15,922.00 | 16,251.50 | 16,251.50 | 2,505,430,708.50 | 154,442.00 |
| 08/16/2023 | 15,800.00 | 15,964.50 | 15,700.50 | 15,892.50 | 15,892.50 | 3,295,450,563.50 | 208,716.00 |
| 08/15/2023 | 14,800.00 | 15,580.00 | 14,673.00 | 15,544.00 | 15,544.00 | 3,363,757,203.50 | 219,883.00 |
| 08/14/2023 | 14,006.00 | 15,589.00 | 14,006.00 | 14,657.00 | 14,657.00 | 2,909,185,256.50 | 199,802.00 |
| 08/11/2023 | 13,450.00 | 13,469.00 | 13,202.00 | 13,392.00 | 13,392.00 | 3,432,781,582.00 | 257,866.00 |
| 08/10/2023 | 13,412.00 | 13,553.50 | 13,307.00 | 13,331.00 | 13,331.00 | 3,887,259,864.00 | 290,902.00 |
| 08/09/2023 | 13,530.00 | 13,538.00 | 13,136.50 | 13,197.00 | 13,197.00 | 3,770,391,480.00 | 284,249.00 |
| 08/08/2023 | 13,518.00 | 13,617.00 | 13,378.50 | 13,409.00 | 13,409.00 | 1,592,375,244.00 | 117,865.00 |
| 08/07/2023 | 13,196.00 | 13,500.00 | 13,196.00 | 13,461.50 | 13,461.50 | 1,258,109,188.50 | 93,993.00 |
| 08/04/2023 | 13,118.00 | 13,250.00 | 13,000.00 | 13,068.00 | 13,068.00 | 1,441,994,659.00 | 109,613.00 |
| 08/03/2023 | 12,824.50 | 13,011.00 | 12,740.00 | 12,977.50 | 12,977.50 | 1,120,882,129.00 | 86,503.00 |
| 08/02/2023 | 12,805.00 | 12,808.00 | 12,720.00 | 12,791.00 | 12,791.00 | 928,562,823.00 | 72,761.00 |
| 08/01/2023 | 12,728.00 | 12,840.00 | 12,648.00 | 12,808.00 | 12,808.00 | 989,102,089.50 | 77,631.00 |
| 07/31/2023 | 12,556.50 | 12,650.50 | 12,501.00 | 12,636.50 | 12,636.50 | 721,283,447.50 | 57,468.00 |
| 07/28/2023 | 12,468.00 | 12,526.00 | 12,378.00 | 12,500.50 | 12,500.50 | 754,195,131.00 | 60,475.00 |
| 07/27/2023 | 12,500.00 | 12,588.50 | 12,300.00 | 12,327.50 | 12,327.50 | 926,930,770.50 | 74,356.00 |
| 07/26/2023 | 12,358.00 | 12,408.00 | 12,284.00 | 12,340.00 | 12,340.00 | 601,042,560.50 | 48,633.00 |
| 07/25/2023 | 12,240.00 | 12,370.00 | 12,174.50 | 12,358.50 | 12,358.50 | 944,178,122.50 | 76,787.00 |
| 07/24/2023 | 12,201.50 | 12,201.50 | 12,011.00 | 12,174.50 | 12,174.50 | 676,654,962.00 | 55,853.00 |
| 07/21/2023 | 12,124.00 | 12,320.00 | 11,990.00 | 12,094.50 | 12,094.50 | 1,085,809,158.50 | 90,050.00 |
| 07/20/2023 | 12,108.00 | 12,108.00 | 11,972.00 | 12,011.00 | 12,011.00 | 785,384,029.50 | 65,285.00 |
| 07/19/2023 | 12,100.00 | 12,100.00 | 11,980.00 | 12,019.50 | 12,019.50 | 563,847,642.50 | 46,959.00 |
| 07/18/2023 | 12,200.00 | 12,200.00 | 11,944.00 | 11,982.50 | 11,982.50 | 648,159,579.50 | 54,070.00 |
| 07/17/2023 | 12,200.00 | 12,218.00 | 11,993.00 | 12,041.50 | 12,041.50 | 621,243,734.00 | 51,496.00 |
| 07/14/2023 | 11,932.00 | 12,168.00 | 11,890.00 | 12,109.00 | 12,109.00 | 697,075,891.50 | 57,652.00 |
| 07/13/2023 | 11,616.00 | 11,855.50 | 11,556.00 | 11,848.50 | 11,848.50 | 593,055,509.00 | 2.00 |
| 07/12/2023 | 11,450.00 | 11,552.00 | 11,450.00 | 11,508.50 | 11,508.50 | 649,781,328.00 | 56,446.00 |
| 07/11/2023 | 11,400.00 | 11,406.00 | 11,308.50 | 11,393.00 | 11,393.00 | 592,968,797.00 | 52,247.00 |
| 07/10/2023 | 11,378.00 | 11,407.00 | 11,250.00 | 11,298.00 | 11,298.00 | 532,920,428.00 | 38,662.00 |
| 07/07/2023 | 11,387.50 | 11,414.00 | 11,312.00 | 11,321.50 | 11,321.50 | 587,350,954.00 | 51,692.00 |
| 07/06/2023 | 11,317.50 | 11,376.00 | 11,200.00 | 11,343.50 | 11,343.50 | 478,330,737.00 | 42,345.00 |
| 07/05/2023 | 11,430.00 | 11,430.00 | 11,268.00 | 11,307.50 | 11,307.50 | 1,710,174,423.50 | 151,419.00 |
| 07/04/2023 | 11,597.00 | 11,749.00 | 11,379.50 | 11,453.00 | 11,453.00 | 334,462,843.50 | 29,150.00 |
| 07/03/2023 | 11,320.50 | 11,500.00 | 11,200.00 | 11,289.00 | 11,289.00 | 1,353,020,172.00 | 120,166.00 |
| 06/30/2023 | 11,183.00 | 11,392.50 | 11,183.00 | 11,365.00 | 11,365.00 | 683,305,608.00 | 60,747.00 |
| 06/29/2023 | 11,068.00 | 11,156.00 | 11,000.00 | 11,069.00 | 11,069.00 | 1,380,838,136.00 | 124,673.00 |