Cotizacion histórica de SPY
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/02/2026 | 23,000.00 | 23,000.00 | 18,850.00 | 19,000.00 | 19,000.00 | 7,573,060,320.00 | 397,909.00 |
| 06/01/2026 | 20,000.00 | 20,000.00 | 18,700.00 | 18,940.00 | 18,940.00 | 7,753,646,430.00 | 412,649.00 |
| 05/29/2026 | 19,550.00 | 19,550.00 | 18,670.00 | 18,760.00 | 18,760.00 | 6,123,751,130.00 | 326,461.00 |
| 05/28/2026 | 55,800.00 | 56,075.00 | 55,525.00 | 56,000.00 | 56,000.00 | 5,650,719,550.00 | 101,155.00 |
| 05/27/2026 | 55,900.00 | 55,925.00 | 55,450.00 | 55,650.00 | 55,650.00 | 4,259,270,300.00 | 76,540.00 |
| 05/26/2026 | 55,700.00 | 55,975.00 | 55,525.00 | 55,800.00 | 55,800.00 | 5,758,006,425.00 | 103,227.00 |
| 05/22/2026 | 55,200.00 | 55,550.00 | 54,925.00 | 55,425.00 | 55,425.00 | 3,222,625,700.00 | 58,142.00 |
| 05/21/2026 | 55,100.00 | 55,175.00 | 54,725.00 | 54,900.00 | 54,900.00 | 3,777,543,075.00 | 68,756.00 |
| 05/20/2026 | 55,000.00 | 55,275.00 | 54,650.00 | 55,075.00 | 55,075.00 | 3,815,564,375.00 | 69,332.00 |
| 05/19/2026 | 54,675.00 | 55,025.00 | 54,425.00 | 54,725.00 | 54,725.00 | 5,144,892,275.00 | 93,962.00 |
| 05/18/2026 | 55,000.00 | 55,200.00 | 54,475.00 | 54,800.00 | 54,800.00 | 4,721,069,125.00 | 86,121.00 |
| 05/15/2026 | 55,150.00 | 55,400.00 | 54,625.00 | 54,900.00 | 54,900.00 | 4,259,042,175.00 | 77,188.00 |
| 05/14/2026 | 55,425.00 | 55,675.00 | 55,100.00 | 55,350.00 | 55,350.00 | 5,360,611,825.00 | 96,651.00 |
| 05/13/2026 | 54,700.00 | 55,250.00 | 54,400.00 | 55,075.00 | 55,075.00 | 3,631,120,125.00 | 66,153.00 |
| 05/12/2026 | 54,750.00 | 54,775.00 | 54,250.00 | 54,425.00 | 54,425.00 | 4,743,083,700.00 | 87,070.00 |
| 05/11/2026 | 54,925.00 | 55,200.00 | 54,600.00 | 54,700.00 | 54,700.00 | 5,705,141,700.00 | 103,774.00 |
| 05/08/2026 | 54,375.00 | 55,075.00 | 54,375.00 | 54,825.00 | 54,825.00 | 5,215,829,700.00 | 95,045.00 |
| 05/07/2026 | 54,075.00 | 54,675.00 | 54,075.00 | 54,375.00 | 54,375.00 | 5,169,391,200.00 | 94,978.00 |
| 05/06/2026 | 54,175.00 | 54,450.00 | 53,750.00 | 54,425.00 | 54,425.00 | 5,396,324,375.00 | 99,672.00 |
| 05/05/2026 | 54,000.00 | 54,100.00 | 53,750.00 | 53,825.00 | 53,825.00 | 6,487,828,050.00 | 120,245.00 |
| 05/04/2026 | 54,025.00 | 54,025.00 | 53,525.00 | 53,750.00 | 53,750.00 | 9,702,702,225.00 | 180,426.00 |
| 04/30/2026 | 53,050.00 | 54,000.00 | 52,700.00 | 53,825.00 | 53,825.00 | 6,414,885,925.00 | 120,258.00 |
| 04/29/2026 | 53,525.00 | 53,600.00 | 52,900.00 | 53,075.00 | 53,075.00 | 4,807,311,675.00 | 90,341.00 |
| 04/28/2026 | 54,275.00 | 54,300.00 | 53,400.00 | 53,525.00 | 53,525.00 | 5,296,915,375.00 | 98,596.00 |
| 04/27/2026 | 53,525.00 | 54,375.00 | 53,275.00 | 54,350.00 | 54,350.00 | 10,687,466,925.00 | 198,087.00 |
| 04/24/2026 | 52,750.00 | 53,525.00 | 52,425.00 | 53,450.00 | 53,450.00 | 4,279,821,875.00 | 80,576.00 |
| 04/23/2026 | 52,350.00 | 52,600.00 | 52,000.00 | 52,400.00 | 52,400.00 | 5,141,169,875.00 | 98,069.00 |
| 04/22/2026 | 52,000.00 | 52,400.00 | 51,850.00 | 52,300.00 | 52,300.00 | 3,583,968,225.00 | 68,692.00 |
| 04/21/2026 | 52,000.00 | 52,425.00 | 51,600.00 | 51,725.00 | 51,725.00 | 3,896,370,350.00 | 74,866.00 |
| 04/20/2026 | 51,850.00 | 52,075.00 | 51,650.00 | 52,075.00 | 52,075.00 | 5,890,498,300.00 | 113,515.00 |
| 04/17/2026 | 51,100.00 | 51,900.00 | 51,075.00 | 51,850.00 | 51,850.00 | 5,745,240,325.00 | 111,314.00 |
| 04/16/2026 | 51,000.00 | 51,050.00 | 50,675.00 | 50,925.00 | 50,925.00 | 7,070,923,800.00 | 139,053.00 |
| 04/15/2026 | 50,950.00 | 51,300.00 | 50,825.00 | 50,850.00 | 50,850.00 | 5,014,953,375.00 | 98,176.00 |
| 04/14/2026 | 50,275.00 | 51,075.00 | 50,175.00 | 51,000.00 | 51,000.00 | 8,543,940,225.00 | 168,598.00 |
| 04/13/2026 | 50,100.00 | 50,375.00 | 49,760.00 | 50,350.00 | 50,350.00 | 4,396,345,240.00 | 87,970.00 |
| 04/10/2026 | 50,450.00 | 50,525.00 | 50,050.00 | 50,125.00 | 50,125.00 | 5,172,434,625.00 | 102,795.00 |
| 04/09/2026 | 49,980.00 | 50,400.00 | 49,800.00 | 50,300.00 | 50,300.00 | 5,411,067,175.00 | 107,819.00 |
| 04/08/2026 | 49,880.00 | 50,100.00 | 49,680.00 | 49,920.00 | 49,920.00 | 7,007,502,930.00 | 140,389.00 |
| 04/07/2026 | 48,960.00 | 49,060.00 | 48,480.00 | 49,000.00 | 49,000.00 | 6,107,472,140.00 | 125,187.00 |
| 04/06/2026 | 48,960.00 | 48,960.00 | 48,480.00 | 48,880.00 | 48,880.00 | 6,167,788,080.00 | 126,554.00 |
| 04/01/2026 | 48,560.00 | 49,000.00 | 48,100.00 | 48,760.00 | 48,760.00 | 11,732,958,100.00 | 241,332.00 |
| 03/31/2026 | 47,500.00 | 48,060.00 | 47,000.00 | 47,960.00 | 47,960.00 | 7,450,376,580.00 | 156,558.00 |
| 03/30/2026 | 47,080.00 | 47,280.00 | 46,700.00 | 46,920.00 | 46,920.00 | 5,016,934,960.00 | 106,849.00 |
| 03/27/2026 | 46,680.00 | 46,980.00 | 46,340.00 | 46,860.00 | 46,860.00 | 9,976,093,520.00 | 213,458.00 |
| 03/26/2026 | 47,500.00 | 47,500.00 | 46,640.00 | 46,660.00 | 46,660.00 | 3,602,883,000.00 | 76,565.00 |
| 03/25/2026 | 48,340.00 | 48,340.00 | 47,580.00 | 47,680.00 | 47,680.00 | 5,133,987,440.00 | 107,250.00 |
| 03/23/2026 | 48,080.00 | 48,540.00 | 47,800.00 | 48,080.00 | 48,080.00 | 2,075,849,500.00 | 43,107.00 |
| 03/20/2026 | 48,400.00 | 48,400.00 | 47,460.00 | 47,700.00 | 47,700.00 | 5,310,956,940.00 | 110,728.00 |
| 03/19/2026 | 48,480.00 | 48,660.00 | 48,120.00 | 48,440.00 | 48,440.00 | 6,939,924,120.00 | 143,558.00 |
| 03/18/2026 | 49,220.00 | 49,400.00 | 48,540.00 | 48,540.00 | 48,540.00 | 3,668,748,980.00 | 74,809.00 |
| 03/17/2026 | 49,300.00 | 49,620.00 | 49,220.00 | 49,280.00 | 49,280.00 | 3,746,876,760.00 | 75,828.00 |
| 03/16/2026 | 48,740.00 | 49,360.00 | 48,740.00 | 49,180.00 | 49,180.00 | 3,720,307,340.00 | 75,706.00 |
| 03/13/2026 | 48,700.00 | 49,020.00 | 48,320.00 | 48,660.00 | 48,660.00 | 5,788,848,480.00 | 119,217.00 |
| 03/12/2026 | 49,300.00 | 49,300.00 | 48,560.00 | 48,640.00 | 48,640.00 | 2,754,715,480.00 | 56,365.00 |
| 03/11/2026 | 50,000.00 | 50,000.00 | 49,100.00 | 49,200.00 | 49,200.00 | 3,324,516,240.00 | 67,356.00 |
| 03/10/2026 | 49,900.00 | 50,075.00 | 49,480.00 | 49,600.00 | 49,600.00 | 4,590,375,745.00 | 92,169.00 |
| 03/09/2026 | 49,700.00 | 50,125.00 | 49,020.00 | 49,820.00 | 49,820.00 | 4,397,966,230.00 | 88,830.00 |
| 03/06/2026 | 50,000.00 | 50,125.00 | 49,700.00 | 49,980.00 | 49,980.00 | 3,394,712,975.00 | 68,048.00 |
| 03/05/2026 | 50,450.00 | 50,475.00 | 49,800.00 | 50,000.00 | 50,000.00 | 4,807,616,715.00 | 96,091.00 |
| 03/04/2026 | 50,450.00 | 50,700.00 | 49,960.00 | 50,475.00 | 50,475.00 | 3,622,384,680.00 | 72,018.00 |
| 03/03/2026 | 50,200.00 | 50,550.00 | 49,300.00 | 50,475.00 | 50,475.00 | 5,432,186,635.00 | 108,758.00 |
| 03/02/2026 | 50,075.00 | 50,475.00 | 49,520.00 | 50,250.00 | 50,250.00 | 4,687,679,090.00 | 93,420.00 |
| 02/27/2026 | 51,000.00 | 51,025.00 | 49,980.00 | 50,075.00 | 50,075.00 | 6,237,599,145.00 | 123,086.00 |
| 02/26/2026 | 51,375.00 | 51,875.00 | 50,625.00 | 51,125.00 | 51,125.00 | 4,366,872,550.00 | 85,532.00 |
| 02/25/2026 | 49,800.00 | 51,125.00 | 49,800.00 | 51,125.00 | 51,125.00 | 3,326,783,035.00 | 65,938.00 |
| 02/24/2026 | 49,400.00 | 49,880.00 | 49,100.00 | 49,780.00 | 49,780.00 | 3,313,137,700.00 | 66,794.00 |
| 02/23/2026 | 49,800.00 | 49,800.00 | 49,000.00 | 49,140.00 | 49,140.00 | 3,715,625,800.00 | 75,366.00 |
| 02/20/2026 | 49,460.00 | 50,175.00 | 49,460.00 | 49,900.00 | 49,900.00 | 3,795,593,205.00 | 76,085.00 |
| 02/19/2026 | 50,050.00 | 50,050.00 | 49,300.00 | 49,480.00 | 49,480.00 | 3,490,080,870.00 | 70,448.00 |
| 02/18/2026 | 50,725.00 | 50,725.00 | 49,720.00 | 49,800.00 | 49,800.00 | 4,932,727,120.00 | 97,849.00 |
| 02/13/2026 | 50,250.00 | 50,650.00 | 49,820.00 | 50,300.00 | 50,300.00 | 5,044,719,595.00 | 100,322.00 |
| 02/12/2026 | 51,250.00 | 51,300.00 | 50,100.00 | 50,350.00 | 50,350.00 | 4,932,900,550.00 | 97,821.00 |
| 02/11/2026 | 51,200.00 | 51,400.00 | 50,725.00 | 51,225.00 | 51,225.00 | 4,515,909,475.00 | 88,392.00 |
| 02/10/2026 | 51,700.00 | 51,700.00 | 50,925.00 | 51,225.00 | 51,225.00 | 4,785,023,475.00 | 93,655.00 |
| 02/09/2026 | 51,525.00 | 51,825.00 | 51,250.00 | 51,500.00 | 51,500.00 | 4,214,102,175.00 | 81,850.00 |
| 02/06/2026 | 51,125.00 | 51,900.00 | 51,025.00 | 51,525.00 | 51,525.00 | 4,417,634,950.00 | 85,739.00 |
| 02/05/2026 | 51,350.00 | 51,450.00 | 50,700.00 | 51,025.00 | 51,025.00 | 6,013,389,300.00 | 117,775.00 |
| 02/04/2026 | 51,550.00 | 51,900.00 | 51,050.00 | 51,450.00 | 51,450.00 | 5,776,004,425.00 | 112,286.00 |
| 02/03/2026 | 52,400.00 | 52,400.00 | 51,200.00 | 51,475.00 | 51,475.00 | 4,873,690,150.00 | 94,484.00 |
| 02/02/2026 | 52,200.00 | 52,275.00 | 51,600.00 | 51,975.00 | 51,975.00 | 4,395,423,850.00 | 84,480.00 |
| 01/30/2026 | 52,600.00 | 52,600.00 | 51,675.00 | 51,975.00 | 51,975.00 | 4,517,943,725.00 | 86,848.00 |
| 01/29/2026 | 52,600.00 | 52,900.00 | 51,800.00 | 52,175.00 | 52,175.00 | 5,834,204,175.00 | 111,886.00 |
| 01/28/2026 | 52,950.00 | 52,950.00 | 52,400.00 | 52,500.00 | 52,500.00 | 4,812,075,400.00 | 91,608.00 |
| 01/27/2026 | 52,700.00 | 52,900.00 | 52,500.00 | 52,550.00 | 52,550.00 | 3,793,345,825.00 | 71,989.00 |
| 01/26/2026 | 52,275.00 | 52,700.00 | 52,075.00 | 52,575.00 | 52,575.00 | 3,406,851,475.00 | 64,940.00 |
| 01/23/2026 | 52,275.00 | 52,275.00 | 51,800.00 | 52,275.00 | 52,275.00 | 2,634,902,225.00 | 50,606.00 |
| 01/22/2026 | 52,325.00 | 52,325.00 | 51,725.00 | 52,050.00 | 52,050.00 | 3,572,289,450.00 | 68,672.00 |
| 01/21/2026 | 51,500.00 | 52,150.00 | 51,300.00 | 52,150.00 | 52,150.00 | 5,595,324,700.00 | 108,171.00 |
| 01/20/2026 | 52,175.00 | 52,175.00 | 51,500.00 | 51,600.00 | 51,600.00 | 9,214,213,650.00 | 178,058.00 |
| 01/19/2026 | 52,675.00 | 53,100.00 | 51,875.00 | 52,475.00 | 52,475.00 | 1,963,699,300.00 | 37,327.00 |
| 01/16/2026 | 52,600.00 | 52,875.00 | 52,300.00 | 52,700.00 | 52,700.00 | 3,915,710,800.00 | 74,550.00 |
| 01/15/2026 | 53,000.00 | 53,075.00 | 52,400.00 | 52,575.00 | 52,575.00 | 4,721,442,475.00 | 89,681.00 |
| 01/14/2026 | 52,975.00 | 53,000.00 | 52,225.00 | 52,475.00 | 52,475.00 | 4,403,114,875.00 | 83,716.00 |
| 01/13/2026 | 53,200.00 | 53,525.00 | 52,900.00 | 53,000.00 | 53,000.00 | 5,378,205,725.00 | 101,298.00 |
| 01/12/2026 | 53,275.00 | 53,275.00 | 52,725.00 | 53,225.00 | 53,225.00 | 5,647,767,825.00 | 106,431.00 |
| 01/09/2026 | 53,000.00 | 53,600.00 | 52,900.00 | 53,225.00 | 53,225.00 | 4,195,928,625.00 | 78,918.00 |
| 01/08/2026 | 53,200.00 | 53,375.00 | 52,650.00 | 52,800.00 | 52,800.00 | 5,049,504,825.00 | 95,622.00 |
| 01/07/2026 | 53,475.00 | 53,475.00 | 53,000.00 | 53,050.00 | 53,050.00 | 5,110,873,975.00 | 96,140.00 |
| 01/06/2026 | 53,100.00 | 53,275.00 | 52,850.00 | 53,100.00 | 53,100.00 | 6,200,928,925.00 | 116,904.00 |
| 01/05/2026 | 52,725.00 | 53,100.00 | 52,600.00 | 52,950.00 | 52,950.00 | 5,469,208,125.00 | 103,352.00 |
| 01/02/2026 | 52,800.00 | 52,875.00 | 52,300.00 | 52,725.00 | 52,725.00 | 6,632,388,450.00 | 126,168.00 |
| 12/30/2025 | 52,400.00 | 52,975.00 | 52,150.00 | 52,300.00 | 52,300.00 | 5,615,636,525.00 | 106,622.00 |
| 12/29/2025 | 52,975.00 | 53,200.00 | 52,350.00 | 52,525.00 | 52,525.00 | 4,658,907,875.00 | 88,492.00 |
| 12/26/2025 | 52,950.00 | 53,650.00 | 51,150.00 | 53,000.00 | 53,000.00 | 4,004,866,525.00 | 75,793.00 |
| 12/24/2025 | 52,200.00 | 53,100.00 | 52,200.00 | 52,775.00 | 52,775.00 | 645,241,200.00 | 12,248.00 |
| 12/23/2025 | 52,900.00 | 53,425.00 | 52,450.00 | 52,450.00 | 52,450.00 | 4,434,199,175.00 | 83,923.00 |
| 12/22/2025 | 53,000.00 | 53,150.00 | 52,625.00 | 52,975.00 | 52,975.00 | 4,774,460,825.00 | 90,380.00 |
| 12/19/2025 | 52,700.00 | 52,725.00 | 52,025.00 | 52,700.00 | 52,700.00 | 4,801,751,925.00 | 91,507.00 |
| 12/18/2025 | 52,900.00 | 52,900.00 | 52,000.00 | 52,325.00 | 52,325.00 | 5,956,376,575.00 | 113,535.00 |
| 12/17/2025 | 52,400.00 | 53,000.00 | 52,050.00 | 52,375.00 | 52,375.00 | 5,593,642,075.00 | 106,911.00 |
| 12/16/2025 | 52,200.00 | 53,000.00 | 51,950.00 | 52,500.00 | 52,500.00 | 3,939,707,875.00 | 75,309.00 |
| 12/15/2025 | 52,175.00 | 52,300.00 | 51,575.00 | 52,200.00 | 52,200.00 | 5,078,488,925.00 | 97,893.00 |
| 12/12/2025 | 52,225.00 | 52,225.00 | 51,300.00 | 51,750.00 | 51,750.00 | 11,706,171,700.00 | 226,476.00 |
| 12/11/2025 | 51,700.00 | 52,000.00 | 51,275.00 | 51,950.00 | 51,950.00 | 2,879,392,950.00 | 55,711.00 |
| 12/10/2025 | 51,900.00 | 51,900.00 | 51,200.00 | 51,700.00 | 51,700.00 | 5,503,345,600.00 | 107,023.00 |
| 12/09/2025 | 51,975.00 | 51,975.00 | 51,125.00 | 51,500.00 | 51,500.00 | 6,469,931,925.00 | 125,830.00 |
| 12/05/2025 | 51,800.00 | 51,900.00 | 51,300.00 | 51,800.00 | 51,800.00 | 7,122,230,750.00 | 137,873.00 |
| 12/04/2025 | 51,925.00 | 51,925.00 | 51,425.00 | 51,700.00 | 51,700.00 | 3,111,256,425.00 | 60,285.00 |
| 12/03/2025 | 52,325.00 | 52,325.00 | 51,600.00 | 51,725.00 | 51,725.00 | 4,804,561,775.00 | 92,736.00 |
| 12/02/2025 | 51,700.00 | 52,200.00 | 51,675.00 | 52,000.00 | 52,000.00 | 10,137,763,375.00 | 195,320.00 |
| 12/01/2025 | 51,900.00 | 51,900.00 | 51,250.00 | 51,725.00 | 51,725.00 | 5,645,294,975.00 | 109,570.00 |
| 11/28/2025 | 52,625.00 | 52,625.00 | 51,650.00 | 52,050.00 | 52,050.00 | 4,164,244,175.00 | 80,272.00 |
| 11/27/2025 | 52,325.00 | 55,000.00 | 52,000.00 | 52,225.00 | 52,225.00 | 1,973,777,150.00 | 37,662.00 |
| 11/26/2025 | 51,375.00 | 52,300.00 | 51,300.00 | 52,200.00 | 52,200.00 | 4,453,676,325.00 | 85,770.00 |
| 11/25/2025 | 50,000.00 | 51,450.00 | 49,860.00 | 51,375.00 | 51,375.00 | 4,472,702,000.00 | 87,977.00 |
| 11/21/2025 | 49,500.00 | 50,075.00 | 48,680.00 | 49,800.00 | 49,800.00 | 1,701,657,020.00 | 34,383.00 |
| 11/20/2025 | 49,940.00 | 50,175.00 | 48,720.00 | 49,040.00 | 49,040.00 | 8,690,850,375.00 | 175,927.00 |
| 11/19/2025 | 48,800.00 | 49,160.00 | 48,300.00 | 48,760.00 | 48,760.00 | 6,739,525,700.00 | 138,201.00 |
| 11/18/2025 | 49,200.00 | 49,360.00 | 48,400.00 | 48,940.00 | 48,940.00 | 3,901,641,080.00 | 79,826.00 |
| 11/17/2025 | 50,275.00 | 50,275.00 | 49,240.00 | 49,260.00 | 49,260.00 | 3,309,224,095.00 | 66,556.00 |
| 11/14/2025 | 49,760.00 | 50,350.00 | 48,800.00 | 50,325.00 | 50,325.00 | 4,903,544,170.00 | 98,355.00 |
| 11/13/2025 | 50,375.00 | 50,500.00 | 49,700.00 | 49,780.00 | 49,780.00 | 5,213,104,685.00 | 104,306.00 |
| 11/12/2025 | 50,950.00 | 50,950.00 | 49,820.00 | 50,350.00 | 50,350.00 | 5,017,798,195.00 | 99,792.00 |
| 11/11/2025 | 50,425.00 | 50,525.00 | 50,050.00 | 50,475.00 | 50,475.00 | 4,032,160,700.00 | 80,106.00 |
| 11/10/2025 | 50,000.00 | 50,475.00 | 49,540.00 | 50,425.00 | 50,425.00 | 4,093,253,755.00 | 81,919.00 |
| 11/07/2025 | 50,400.00 | 50,450.00 | 49,200.00 | 49,420.00 | 49,420.00 | 6,106,457,270.00 | 123,126.00 |
| 11/06/2025 | 51,025.00 | 51,625.00 | 50,150.00 | 50,575.00 | 50,575.00 | 3,302,603,675.00 | 65,423.00 |
| 11/05/2025 | 51,300.00 | 51,375.00 | 50,525.00 | 51,025.00 | 51,025.00 | 5,258,718,100.00 | 103,093.00 |
| 11/04/2025 | 52,050.00 | 52,050.00 | 50,875.00 | 51,250.00 | 51,250.00 | 7,134,944,075.00 | 139,091.00 |
| 11/03/2025 | 51,500.00 | 52,175.00 | 51,000.00 | 52,075.00 | 52,075.00 | 6,653,270,825.00 | 129,038.00 |
| 10/31/2025 | 51,325.00 | 51,550.00 | 50,750.00 | 51,225.00 | 51,225.00 | 9,301,137,675.00 | 182,259.00 |
| 10/30/2025 | 50,925.00 | 51,100.00 | 50,350.00 | 50,825.00 | 50,825.00 | 8,223,234,525.00 | 161,818.00 |
| 10/29/2025 | 51,450.00 | 51,475.00 | 50,650.00 | 51,050.00 | 51,050.00 | 15,113,981,175.00 | 296,598.00 |
| 10/28/2025 | 50,650.00 | 51,475.00 | 50,300.00 | 51,225.00 | 51,225.00 | 11,162,637,600.00 | 218,887.00 |
| 10/27/2025 | 49,400.00 | 50,250.00 | 45,900.00 | 50,000.00 | 50,000.00 | 17,863,371,670.00 | 365,300.00 |
| 10/24/2025 | 52,300.00 | 54,000.00 | 52,000.00 | 53,100.00 | 53,100.00 | 12,504,381,125.00 | 237,224.00 |
| 10/23/2025 | 53,800.00 | 53,800.00 | 51,900.00 | 51,900.00 | 51,900.00 | 13,041,579,700.00 | 247,131.00 |
| 10/22/2025 | 54,300.00 | 54,375.00 | 53,475.00 | 53,875.00 | 53,875.00 | 12,325,173,250.00 | 229,151.00 |
| 10/21/2025 | 52,750.00 | 54,250.00 | 52,200.00 | 54,225.00 | 54,225.00 | 10,538,623,275.00 | 197,695.00 |
| 10/20/2025 | 52,000.00 | 52,850.00 | 51,325.00 | 52,475.00 | 52,475.00 | 7,703,804,325.00 | 147,424.00 |
| 10/17/2025 | 49,300.00 | 51,600.00 | 48,800.00 | 51,325.00 | 51,325.00 | 11,688,061,490.00 | 233,848.00 |
| 10/16/2025 | 48,620.00 | 49,560.00 | 48,400.00 | 49,260.00 | 49,260.00 | 6,934,928,120.00 | 141,857.00 |
| 10/15/2025 | 48,900.00 | 49,580.00 | 47,740.00 | 48,480.00 | 48,480.00 | 7,262,858,720.00 | 149,249.00 |
| 10/14/2025 | 47,180.00 | 49,360.00 | 46,600.00 | 48,800.00 | 48,800.00 | 12,650,281,420.00 | 262,028.00 |
| 10/13/2025 | 46,360.00 | 47,960.00 | 45,220.00 | 47,500.00 | 47,500.00 | 8,116,730,320.00 | 171,999.00 |
| 10/09/2025 | 52,325.00 | 52,800.00 | 48,620.00 | 48,800.00 | 48,800.00 | 14,726,374,690.00 | 291,295.00 |
| 10/08/2025 | 52,650.00 | 52,700.00 | 51,825.00 | 52,050.00 | 52,050.00 | 6,855,744,825.00 | 131,027.00 |
| 10/07/2025 | 51,000.00 | 52,250.00 | 50,900.00 | 52,175.00 | 52,175.00 | 7,156,441,925.00 | 139,040.00 |
| 10/06/2025 | 51,575.00 | 51,575.00 | 50,825.00 | 50,875.00 | 50,875.00 | 7,261,700,475.00 | 141,854.00 |
| 10/03/2025 | 52,000.00 | 52,475.00 | 50,875.00 | 51,050.00 | 51,050.00 | 5,646,623,825.00 | 109,473.00 |
| 10/02/2025 | 52,550.00 | 53,050.00 | 51,600.00 | 52,000.00 | 52,000.00 | 7,947,612,250.00 | 152,004.00 |
| 10/01/2025 | 51,550.00 | 52,850.00 | 51,150.00 | 52,600.00 | 52,600.00 | 9,386,645,125.00 | 179,949.00 |
| 09/30/2025 | 49,860.00 | 51,550.00 | 49,020.00 | 51,400.00 | 51,400.00 | 11,498,264,560.00 | 228,302.00 |
| 09/29/2025 | 49,000.00 | 49,660.00 | 48,620.00 | 49,660.00 | 49,660.00 | 8,541,901,420.00 | 174,229.00 |
| 09/26/2025 | 46,300.00 | 48,800.00 | 45,880.00 | 48,700.00 | 48,700.00 | 20,377,918,780.00 | 430,775.00 |
| 09/25/2025 | 45,000.00 | 46,200.00 | 44,900.00 | 46,120.00 | 46,120.00 | 8,400,588,360.00 | 183,246.00 |
| 09/24/2025 | 46,900.00 | 46,900.00 | 45,420.00 | 46,020.00 | 46,020.00 | 5,077,803,760.00 | 110,211.00 |
| 09/23/2025 | 47,200.00 | 47,220.00 | 45,680.00 | 47,000.00 | 47,000.00 | 8,567,158,360.00 | 185,389.00 |
| 09/22/2025 | 50,725.00 | 50,725.00 | 45,000.00 | 47,920.00 | 47,920.00 | 13,632,739,685.00 | 283,316.00 |
| 09/19/2025 | 52,000.00 | 52,025.00 | 51,025.00 | 51,950.00 | 51,950.00 | 13,420,461,800.00 | 260,564.00 |
| 09/18/2025 | 49,680.00 | 51,750.00 | 49,400.00 | 51,600.00 | 51,600.00 | 25,348,483,360.00 | 498,293.00 |
| 09/17/2025 | 48,860.00 | 49,440.00 | 48,700.00 | 49,460.00 | 49,460.00 | 6,599,616,180.00 | 134,288.00 |
| 09/16/2025 | 48,580.00 | 49,340.00 | 48,560.00 | 48,840.00 | 48,840.00 | 6,982,848,200.00 | 143,094.00 |
| 09/15/2025 | 48,700.00 | 49,600.00 | 48,600.00 | 49,540.00 | 49,540.00 | 10,894,248,620.00 | 222,354.00 |
| 09/12/2025 | 47,900.00 | 48,740.00 | 47,660.00 | 48,680.00 | 48,680.00 | 10,924,638,100.00 | 225,979.00 |
| 09/11/2025 | 46,980.00 | 47,720.00 | 46,740.00 | 47,660.00 | 47,660.00 | 2,773,779,440.00 | 58,626.00 |
| 09/10/2025 | 46,800.00 | 47,040.00 | 46,360.00 | 46,800.00 | 46,800.00 | 4,323,546,760.00 | 92,622.00 |
| 09/09/2025 | 46,700.00 | 47,000.00 | 46,400.00 | 46,820.00 | 46,820.00 | 4,097,824,960.00 | 87,886.00 |
| 09/08/2025 | 45,800.00 | 48,000.00 | 45,800.00 | 46,700.00 | 46,700.00 | 7,043,860,660.00 | 150,318.00 |
| 09/05/2025 | 45,000.00 | 45,350.00 | 44,575.00 | 44,875.00 | 44,875.00 | 7,992,930,475.00 | 178,243.00 |
| 09/04/2025 | 44,150.00 | 44,825.00 | 44,075.00 | 44,675.00 | 44,675.00 | 4,465,622,800.00 | 100,323.00 |
| 09/03/2025 | 44,000.00 | 44,225.00 | 43,750.00 | 44,125.00 | 44,125.00 | 3,975,457,075.00 | 90,430.00 |
| 09/02/2025 | 44,325.00 | 44,325.00 | 43,475.00 | 43,900.00 | 43,900.00 | 6,899,406,575.00 | 157,815.00 |
| 09/01/2025 | 44,500.00 | 45,175.00 | 43,925.00 | 44,950.00 | 44,950.00 | 2,228,232,250.00 | 49,855.00 |
| 08/29/2025 | 43,450.00 | 43,850.00 | 42,650.00 | 43,800.00 | 43,800.00 | 5,422,730,200.00 | 125,339.00 |
| 08/28/2025 | 43,975.00 | 44,000.00 | 43,275.00 | 43,625.00 | 43,625.00 | 2,797,295,750.00 | 64,117.00 |
| 08/27/2025 | 43,725.00 | 44,300.00 | 43,650.00 | 44,000.00 | 44,000.00 | 3,576,319,075.00 | 81,135.00 |
| 08/26/2025 | 44,000.00 | 44,000.00 | 43,325.00 | 43,775.00 | 43,775.00 | 4,024,550,975.00 | 92,106.00 |
| 08/25/2025 | 43,000.00 | 43,900.00 | 42,975.00 | 43,800.00 | 43,800.00 | 10,913,453,425.00 | 249,861.00 |
| 08/22/2025 | 41,975.00 | 43,050.00 | 41,975.00 | 43,000.00 | 43,000.00 | 3,518,891,175.00 | 82,110.00 |
| 08/21/2025 | 41,500.00 | 42,050.00 | 41,500.00 | 41,925.00 | 41,925.00 | 6,091,856,375.00 | 145,621.00 |
| 08/20/2025 | 41,650.00 | 42,000.00 | 41,200.00 | 41,750.00 | 41,750.00 | 3,481,937,775.00 | 83,661.00 |
| 08/19/2025 | 41,950.00 | 42,000.00 | 41,525.00 | 41,875.00 | 41,875.00 | 4,053,079,200.00 | 77,169.00 |
| 08/18/2025 | 42,250.00 | 42,250.00 | 41,725.00 | 41,950.00 | 41,950.00 | 2,249,004,875.00 | 53,620.00 |
| 08/14/2025 | 42,675.00 | 42,800.00 | 42,000.00 | 42,300.00 | 42,300.00 | 2,498,376,225.00 | 58,909.00 |
| 08/13/2025 | 42,600.00 | 42,850.00 | 42,400.00 | 42,700.00 | 42,700.00 | 1,795,440,750.00 | 42,131.00 |
| 08/12/2025 | 42,625.00 | 42,750.00 | 42,200.00 | 42,550.00 | 42,550.00 | 2,261,164,375.00 | 53,258.00 |
| 08/11/2025 | 42,600.00 | 42,775.00 | 42,075.00 | 42,200.00 | 42,200.00 | 1,811,276,600.00 | 42,614.00 |
| 08/08/2025 | 42,150.00 | 42,625.00 | 42,150.00 | 42,525.00 | 42,525.00 | 2,115,859,800.00 | 49,833.00 |
| 08/07/2025 | 42,350.00 | 42,725.00 | 41,950.00 | 42,100.00 | 42,100.00 | 2,659,288,775.00 | 62,985.00 |
| 08/06/2025 | 42,300.00 | 42,450.00 | 41,925.00 | 42,275.00 | 42,275.00 | 2,204,457,000.00 | 52,136.00 |
| 08/05/2025 | 42,800.00 | 42,950.00 | 42,125.00 | 42,375.00 | 42,375.00 | 2,742,557,150.00 | 64,626.00 |
| 08/04/2025 | 42,600.00 | 43,100.00 | 40,500.00 | 42,825.00 | 42,825.00 | 2,473,005,250.00 | 57,724.00 |
| 08/01/2025 | 42,600.00 | 42,875.00 | 41,700.00 | 42,575.00 | 42,575.00 | 3,993,461,525.00 | 94,048.00 |
| 07/31/2025 | 42,025.00 | 43,700.00 | 42,025.00 | 43,100.00 | 43,100.00 | 4,331,858,950.00 | 100,497.00 |
| 07/30/2025 | 41,300.00 | 42,000.00 | 41,075.00 | 41,800.00 | 41,800.00 | 3,247,746,500.00 | 78,209.00 |
| 07/29/2025 | 41,450.00 | 41,675.00 | 41,025.00 | 41,175.00 | 41,175.00 | 2,635,837,300.00 | 63,802.00 |
| 07/28/2025 | 41,375.00 | 41,450.00 | 40,950.00 | 41,400.00 | 41,400.00 | 2,724,415,400.00 | 66,051.00 |
| 07/25/2025 | 40,875.00 | 41,200.00 | 40,475.00 | 41,050.00 | 41,050.00 | 3,058,552,950.00 | 74,582.00 |
| 07/24/2025 | 40,350.00 | 40,600.00 | 40,125.00 | 40,450.00 | 40,450.00 | 2,947,424,725.00 | 73,066.00 |
| 07/23/2025 | 40,050.00 | 40,200.00 | 39,800.00 | 40,200.00 | 40,200.00 | 2,222,403,050.00 | 55,522.00 |
| 07/22/2025 | 40,325.00 | 40,425.00 | 39,525.00 | 39,825.00 | 39,825.00 | 5,914,700,950.00 | 148,770.00 |
| 07/21/2025 | 40,675.00 | 41,125.00 | 40,325.00 | 40,475.00 | 40,475.00 | 4,543,808,850.00 | 111,475.00 |
| 07/18/2025 | 40,400.00 | 40,800.00 | 40,300.00 | 40,650.00 | 40,650.00 | 2,315,805,075.00 | 57,041.00 |
| 07/17/2025 | 39,775.00 | 40,425.00 | 39,700.00 | 40,300.00 | 40,300.00 | 3,869,900,550.00 | 96,461.00 |
| 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 |