Cotizacion histórica de TSM
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 07/21/2025 | 34,875.00 | 35,000.00 | 34,050.00 | 34,175.00 | 34,175.00 | 303,003,675.00 | 8,781.00 |
| 07/18/2025 | 34,825.00 | 34,850.00 | 34,200.00 | 34,575.00 | 34,575.00 | 598,827,850.00 | 17,282.00 |
| 07/17/2025 | 34,225.00 | 35,450.00 | 34,225.00 | 34,925.00 | 34,925.00 | 443,850,650.00 | 12,675.00 |
| 07/16/2025 | 33,375.00 | 33,800.00 | 33,000.00 | 33,750.00 | 33,750.00 | 233,311,600.00 | 6,984.00 |
| 07/15/2025 | 33,550.00 | 34,100.00 | 33,500.00 | 33,725.00 | 33,725.00 | 544,710,200.00 | 16,070.00 |
| 07/14/2025 | 32,325.00 | 33,125.00 | 32,075.00 | 32,900.00 | 32,900.00 | 174,050,225.00 | 5,341.00 |
| 07/11/2025 | 32,575.00 | 32,800.00 | 32,450.00 | 32,575.00 | 32,575.00 | 171,154,200.00 | 5,245.00 |
| 07/10/2025 | 32,125.00 | 32,575.00 | 32,100.00 | 32,425.00 | 32,425.00 | 266,421,225.00 | 8,216.00 |
| 07/08/2025 | 32,550.00 | 32,550.00 | 31,900.00 | 32,025.00 | 32,025.00 | 173,459,675.00 | 5,388.00 |
| 07/07/2025 | 32,100.00 | 32,625.00 | 31,850.00 | 32,525.00 | 32,525.00 | 465,427,200.00 | 14,398.00 |
| 07/04/2025 | 32,800.00 | 33,300.00 | 31,800.00 | 33,175.00 | 33,175.00 | 56,175,275.00 | 1,714.00 |
| 07/03/2025 | 32,375.00 | 32,625.00 | 32,125.00 | 32,600.00 | 32,600.00 | 136,373,825.00 | 4,211.00 |
| 07/02/2025 | 31,150.00 | 32,200.00 | 31,150.00 | 32,200.00 | 32,200.00 | 301,500,050.00 | 9,419.00 |
| 07/01/2025 | 30,550.00 | 30,925.00 | 29,750.00 | 30,800.00 | 30,800.00 | 152,495,025.00 | 5,016.00 |
| 06/30/2025 | 30,250.00 | 30,650.00 | 29,975.00 | 30,600.00 | 30,600.00 | 211,647,150.00 | 6,976.00 |
| 06/27/2025 | 30,450.00 | 30,500.00 | 30,025.00 | 30,500.00 | 30,500.00 | 169,546,200.00 | 5,597.00 |
| 06/26/2025 | 29,800.00 | 30,225.00 | 29,800.00 | 29,900.00 | 29,900.00 | 149,770,300.00 | 4,981.00 |
| 06/25/2025 | 29,200.00 | 29,725.00 | 29,150.00 | 29,675.00 | 29,675.00 | 188,647,925.00 | 6,411.00 |
| 06/24/2025 | 27,500.00 | 29,100.00 | 27,500.00 | 29,000.00 | 29,000.00 | 154,191,825.00 | 5,340.00 |
| 06/23/2025 | 27,225.00 | 27,850.00 | 27,150.00 | 27,775.00 | 27,775.00 | 112,957,975.00 | 4,114.00 |
| 06/19/2025 | 27,750.00 | 28,200.00 | 26,500.00 | 27,200.00 | 27,200.00 | 32,851,900.00 | 1,211.00 |
| 06/18/2025 | 28,000.00 | 28,050.00 | 27,525.00 | 27,775.00 | 27,775.00 | 168,526,300.00 | 6,095.00 |
| 06/17/2025 | 28,500.00 | 28,700.00 | 27,975.00 | 28,100.00 | 28,100.00 | 129,713,600.00 | 4,598.00 |
| 06/13/2025 | 28,400.00 | 28,400.00 | 27,825.00 | 28,025.00 | 28,025.00 | 299,686,675.00 | 10,678.00 |
| 06/12/2025 | 28,175.00 | 28,650.00 | 28,025.00 | 28,450.00 | 28,450.00 | 147,928,400.00 | 5,200.00 |
| 06/11/2025 | 28,625.00 | 28,900.00 | 28,175.00 | 28,350.00 | 28,350.00 | 159,437,425.00 | 5,577.00 |
| 06/10/2025 | 27,725.00 | 28,250.00 | 27,725.00 | 28,175.00 | 28,175.00 | 154,475,125.00 | 5,486.00 |
| 06/09/2025 | 27,300.00 | 27,775.00 | 27,300.00 | 27,525.00 | 27,525.00 | 117,046,450.00 | 4,239.00 |
| 06/06/2025 | 27,325.00 | 27,450.00 | 27,200.00 | 27,275.00 | 27,275.00 | 181,683,750.00 | 6,645.00 |
| 06/05/2025 | 27,150.00 | 27,550.00 | 26,900.00 | 27,075.00 | 27,075.00 | 161,077,725.00 | 5,915.00 |
| 06/04/2025 | 26,675.00 | 27,175.00 | 26,650.00 | 26,900.00 | 26,900.00 | 153,014,075.00 | 5,657.00 |
| 06/03/2025 | 25,825.00 | 26,350.00 | 25,800.00 | 26,275.00 | 26,275.00 | 88,289,725.00 | 3,375.00 |
| 06/02/2025 | 25,800.00 | 25,925.00 | 25,500.00 | 25,775.00 | 25,775.00 | 64,486,225.00 | 2,507.00 |
| 05/30/2025 | 25,775.00 | 26,225.00 | 25,675.00 | 25,850.00 | 25,850.00 | 58,658,975.00 | 2,264.00 |
| 05/29/2025 | 25,750.00 | 26,225.00 | 25,750.00 | 26,100.00 | 26,100.00 | 82,573,350.00 | 3,165.00 |
| 05/28/2025 | 25,600.00 | 25,850.00 | 25,600.00 | 25,650.00 | 25,650.00 | 36,668,125.00 | 1,425.00 |
| 05/27/2025 | 25,125.00 | 25,800.00 | 25,125.00 | 25,725.00 | 25,725.00 | 92,511,650.00 | 3,618.00 |
| 05/26/2025 | 24,800.00 | 25,150.00 | 23,850.00 | 24,650.00 | 24,650.00 | 26,397,350.00 | 1,067.00 |
| 05/23/2025 | 24,775.00 | 24,850.00 | 24,475.00 | 24,800.00 | 24,800.00 | 89,760,525.00 | 3,640.00 |
| 05/22/2025 | 24,950.00 | 25,425.00 | 24,925.00 | 25,425.00 | 25,425.00 | 64,352,000.00 | 2,559.00 |
| 05/21/2025 | 25,075.00 | 25,350.00 | 24,675.00 | 24,825.00 | 24,825.00 | 136,308,675.00 | 5,460.00 |
| 05/20/2025 | 24,925.00 | 25,150.00 | 24,725.00 | 25,100.00 | 25,100.00 | 57,031,575.00 | 2,288.00 |
| 05/19/2025 | 25,075.00 | 25,075.00 | 24,500.00 | 25,025.00 | 25,025.00 | 85,774,275.00 | 3,469.00 |
| 05/16/2025 | 25,175.00 | 25,300.00 | 24,975.00 | 25,225.00 | 25,225.00 | 91,483,750.00 | 3,636.00 |
| 05/15/2025 | 24,750.00 | 25,100.00 | 24,650.00 | 25,050.00 | 25,050.00 | 49,102,300.00 | 1,973.00 |
| 05/14/2025 | 25,025.00 | 25,125.00 | 24,800.00 | 25,075.00 | 25,075.00 | 274,282,700.00 | 10,968.00 |
| 05/13/2025 | 24,625.00 | 25,000.00 | 24,450.00 | 25,050.00 | 25,050.00 | 128,499,750.00 | 5,204.00 |
| 05/12/2025 | 23,625.00 | 24,350.00 | 23,600.00 | 24,000.00 | 24,000.00 | 178,571,200.00 | 7,449.00 |
| 05/09/2025 | 23,000.00 | 23,025.00 | 22,475.00 | 22,675.00 | 22,675.00 | 103,838,875.00 | 4,566.00 |
| 05/08/2025 | 22,700.00 | 22,775.00 | 22,375.00 | 22,575.00 | 22,575.00 | 58,188,500.00 | 2,577.00 |
| 05/07/2025 | 23,175.00 | 23,175.00 | 22,175.00 | 23,800.00 | 23,800.00 | 161,450,925.00 | 7,180.00 |
| 05/06/2025 | 23,225.00 | 23,575.00 | 23,050.00 | 23,175.00 | 23,175.00 | 72,366,875.00 | 3,096.00 |
| 05/05/2025 | 22,225.00 | 23,975.00 | 22,225.00 | 23,800.00 | 23,800.00 | 282,944,475.00 | 11,970.00 |
| 04/30/2025 | 21,700.00 | 22,125.00 | 21,475.00 | 22,150.00 | 22,150.00 | 76,561,950.00 | 3,499.00 |
| 04/29/2025 | 22,000.00 | 22,125.00 | 21,700.00 | 21,650.00 | 21,650.00 | 94,442,100.00 | 4,312.00 |
| 04/28/2025 | 21,925.00 | 21,925.00 | 21,150.00 | 21,600.00 | 21,600.00 | 92,802,800.00 | 4,313.00 |
| 04/25/2025 | 21,850.00 | 22,100.00 | 21,575.00 | 22,075.00 | 22,075.00 | 169,970,825.00 | 7,752.00 |
| 04/24/2025 | 21,000.00 | 22,000.00 | 21,000.00 | 21,925.00 | 21,925.00 | 153,699,200.00 | 7,054.00 |
| 04/23/2025 | 19,950.00 | 21,050.00 | 19,925.00 | 20,775.00 | 20,775.00 | 98,410,825.00 | 4,781.00 |
| 04/22/2025 | 18,650.00 | 19,500.00 | 18,625.00 | 19,875.00 | 19,875.00 | 42,512,225.00 | 2.00 |
| 04/21/2025 | 19,075.00 | 19,075.00 | 17,800.00 | 18,650.00 | 18,650.00 | 95,117,075.00 | 5,213.00 |
| 04/16/2025 | 21,450.00 | 21,450.00 | 19,550.00 | 19,925.00 | 19,925.00 | 91,988,400.00 | 4,546.00 |
| 04/15/2025 | 21,800.00 | 21,875.00 | 21,475.00 | 21,775.00 | 21,775.00 | 77,126,525.00 | 3,550.00 |
| 04/14/2025 | 23,150.00 | 23,150.00 | 20,950.00 | 21,750.00 | 21,750.00 | 128,389,575.00 | 5,993.00 |
| 04/11/2025 | 24,000.00 | 24,000.00 | 22,500.00 | 23,375.00 | 23,375.00 | 115,215,650.00 | 4,915.00 |
| 04/10/2025 | 22,800.00 | 23,275.00 | 22,225.00 | 22,975.00 | 22,975.00 | 114,553,675.00 | 5,023.00 |
| 04/09/2025 | 21,525.00 | 24,400.00 | 21,125.00 | 22,825.00 | 22,825.00 | 149,317,175.00 | 6,638.00 |
| 04/08/2025 | 22,900.00 | 23,000.00 | 21,175.00 | 21,675.00 | 21,675.00 | 148,836,350.00 | 6,630.00 |
| 04/07/2025 | 21,000.00 | 22,925.00 | 21,000.00 | 22,050.00 | 22,050.00 | 475,824,300.00 | 21,897.00 |
| 04/04/2025 | 22,275.00 | 22,325.00 | 21,500.00 | 21,850.00 | 21,850.00 | 238,059,600.00 | 10,898.00 |
| 04/03/2025 | 23,850.00 | 23,850.00 | 23,100.00 | 23,100.00 | 23,100.00 | 182,904,975.00 | 7,823.00 |
| 04/01/2025 | 24,425.00 | 24,775.00 | 24,225.00 | 24,475.00 | 24,475.00 | 77,245,425.00 | 3,153.00 |
| 03/31/2025 | 23,600.00 | 24,325.00 | 23,600.00 | 24,300.00 | 24,300.00 | 89,505,175.00 | 3,714.00 |
| 03/28/2025 | 24,325.00 | 24,325.00 | 23,775.00 | 24,075.00 | 24,075.00 | 75,464,825.00 | 3,147.00 |
| 03/27/2025 | 24,625.00 | 24,625.00 | 24,075.00 | 24,250.00 | 24,250.00 | 120,814,825.00 | 4,968.00 |
| 03/26/2025 | 25,600.00 | 25,600.00 | 24,800.00 | 25,025.00 | 25,025.00 | 106,371,100.00 | 4,228.00 |
| 03/25/2025 | 25,725.00 | 26,125.00 | 25,725.00 | 26,025.00 | 26,025.00 | 182,288,225.00 | 7,023.00 |
| 03/21/2025 | 24,950.00 | 25,575.00 | 24,925.00 | 25,350.00 | 25,350.00 | 98,686,950.00 | 3,903.00 |
| 03/20/2025 | 25,250.00 | 25,475.00 | 24,900.00 | 25,450.00 | 25,450.00 | 110,540,200.00 | 4,382.00 |
| 03/19/2025 | 25,075.00 | 25,325.00 | 24,700.00 | 25,000.00 | 25,000.00 | 111,641,300.00 | 4,463.00 |
| 03/18/2025 | 24,075.00 | 25,050.00 | 24,000.00 | 25,000.00 | 25,000.00 | 81,924,550.00 | 3,323.00 |
| 03/17/2025 | 24,275.00 | 24,725.00 | 24,075.00 | 24,625.00 | 24,625.00 | 149,020,575.00 | 6,119.00 |
| 03/14/2025 | 23,675.00 | 24,025.00 | 23,625.00 | 24,025.00 | 24,025.00 | 87,386,075.00 | 3,664.00 |
| 03/13/2025 | 23,450.00 | 23,750.00 | 23,375.00 | 23,550.00 | 23,550.00 | 255,899,250.00 | 10,848.00 |
| 03/12/2025 | 24,175.00 | 24,350.00 | 23,900.00 | 24,250.00 | 24,250.00 | 215,717,800.00 | 8,931.00 |
| 03/11/2025 | 23,225.00 | 23,675.00 | 22,950.00 | 23,400.00 | 23,400.00 | 68,209,525.00 | 2,929.00 |
| 03/10/2025 | 23,850.00 | 23,850.00 | 22,825.00 | 23,300.00 | 23,300.00 | 296,959,950.00 | 12,801.00 |
| 03/07/2025 | 24,375.00 | 24,725.00 | 23,225.00 | 23,850.00 | 23,850.00 | 126,391,225.00 | 5,305.00 |
| 03/06/2025 | 25,300.00 | 25,300.00 | 24,275.00 | 24,300.00 | 24,300.00 | 148,100,075.00 | 6,017.00 |
| 03/05/2025 | 24,600.00 | 25,350.00 | 24,600.00 | 25,300.00 | 25,300.00 | 187,677,075.00 | 7,486.00 |
| 02/28/2025 | 24,925.00 | 24,925.00 | 23,900.00 | 24,500.00 | 24,500.00 | 147,442,475.00 | 6,036.00 |
| 02/27/2025 | 26,250.00 | 26,450.00 | 24,900.00 | 24,925.00 | 24,925.00 | 99,171,300.00 | 3,916.00 |
| 02/26/2025 | 25,475.00 | 26,425.00 | 25,475.00 | 26,150.00 | 26,150.00 | 106,155,000.00 | 4,054.00 |
| 02/25/2025 | 26,025.00 | 26,125.00 | 25,350.00 | 25,475.00 | 25,475.00 | 158,256,300.00 | 6,187.00 |
| 02/24/2025 | 26,675.00 | 26,775.00 | 25,925.00 | 26,050.00 | 26,050.00 | 80,709,575.00 | 3,078.00 |
| 02/21/2025 | 27,250.00 | 27,250.00 | 26,500.00 | 26,550.00 | 26,550.00 | 179,424,900.00 | 6,678.00 |
| 02/20/2025 | 27,200.00 | 27,225.00 | 26,675.00 | 26,950.00 | 26,950.00 | 107,152,475.00 | 3,982.00 |
| 02/19/2025 | 27,500.00 | 27,500.00 | 26,950.00 | 27,150.00 | 27,150.00 | 65,863,575.00 | 2,428.00 |
| 02/18/2025 | 28,475.00 | 28,475.00 | 27,050.00 | 27,225.00 | 27,225.00 | 394,336,950.00 | 14,452.00 |
| 02/17/2025 | 27,300.00 | 28,000.00 | 26,250.00 | 27,450.00 | 27,450.00 | 54,226,350.00 | 1,964.00 |
| 02/14/2025 | 26,700.00 | 27,450.00 | 26,275.00 | 27,075.00 | 27,075.00 | 235,392,825.00 | 8,863.00 |
| 02/13/2025 | 27,200.00 | 27,200.00 | 26,400.00 | 26,700.00 | 26,700.00 | 422,328,975.00 | 15,820.00 |
| 02/12/2025 | 27,750.00 | 27,750.00 | 26,975.00 | 27,275.00 | 27,275.00 | 369,437,850.00 | 13,585.00 |
| 02/11/2025 | 27,375.00 | 27,800.00 | 26,900.00 | 27,800.00 | 27,800.00 | 326,598,650.00 | 11,860.00 |
| 02/10/2025 | 27,800.00 | 28,050.00 | 27,375.00 | 27,400.00 | 27,400.00 | 92,272,075.00 | 3,336.00 |
| 02/07/2025 | 28,175.00 | 28,425.00 | 27,425.00 | 27,675.00 | 27,675.00 | 182,939,725.00 | 6,609.00 |
| 02/06/2025 | 27,925.00 | 28,225.00 | 27,500.00 | 27,875.00 | 27,875.00 | 109,878,375.00 | 3,951.00 |
| 02/05/2025 | 27,500.00 | 28,125.00 | 27,125.00 | 27,950.00 | 27,950.00 | 301,366,525.00 | 10,799.00 |
| 02/04/2025 | 26,800.00 | 27,250.00 | 26,750.00 | 27,175.00 | 27,175.00 | 97,530,300.00 | 3,605.00 |
| 02/03/2025 | 26,975.00 | 27,075.00 | 26,025.00 | 26,800.00 | 26,800.00 | 146,317,725.00 | 5,502.00 |
| 01/31/2025 | 27,400.00 | 28,325.00 | 27,375.00 | 27,700.00 | 27,700.00 | 266,524,950.00 | 9,554.00 |
| 01/30/2025 | 26,825.00 | 27,425.00 | 26,825.00 | 27,275.00 | 27,275.00 | 78,570,000.00 | 2,903.00 |
| 01/29/2025 | 26,450.00 | 27,000.00 | 26,100.00 | 26,550.00 | 26,550.00 | 129,725,625.00 | 4,882.00 |
| 01/28/2025 | 25,100.00 | 26,400.00 | 25,100.00 | 26,375.00 | 26,375.00 | 301,644,875.00 | 11,696.00 |
| 01/27/2025 | 27,375.00 | 27,375.00 | 24,450.00 | 24,800.00 | 24,800.00 | 931,356,650.00 | 36,790.00 |
| 01/24/2025 | 29,750.00 | 29,750.00 | 28,200.00 | 28,925.00 | 28,925.00 | 248,685,750.00 | 8,645.00 |
| 01/23/2025 | 29,400.00 | 29,725.00 | 29,100.00 | 29,475.00 | 29,475.00 | 116,816,575.00 | 3,969.00 |
| 01/22/2025 | 28,800.00 | 29,775.00 | 28,800.00 | 29,750.00 | 29,750.00 | 170,517,150.00 | 5,774.00 |
| 01/21/2025 | 29,350.00 | 29,350.00 | 27,950.00 | 28,975.00 | 28,975.00 | 178,616,300.00 | 6,212.00 |
| 01/20/2025 | 28,050.00 | 29,400.00 | 27,200.00 | 28,875.00 | 28,875.00 | 62,408,200.00 | 2,237.00 |
| 01/17/2025 | 28,600.00 | 28,600.00 | 28,025.00 | 28,050.00 | 28,050.00 | 274,502,250.00 | 9,709.00 |
| 01/16/2025 | 28,225.00 | 29,325.00 | 28,225.00 | 28,750.00 | 28,750.00 | 762,076,650.00 | 26,507.00 |
| 01/15/2025 | 27,000.00 | 27,375.00 | 26,550.00 | 27,250.00 | 27,250.00 | 161,058,025.00 | 5,949.00 |
| 01/14/2025 | 26,775.00 | 27,500.00 | 26,325.00 | 26,575.00 | 26,575.00 | 111,218,200.00 | 4,150.00 |
| 01/13/2025 | 27,600.00 | 27,600.00 | 26,500.00 | 26,725.00 | 26,725.00 | 227,502,600.00 | 8,518.00 |
| 01/10/2025 | 27,200.00 | 27,900.00 | 26,950.00 | 27,700.00 | 27,700.00 | 247,877,500.00 | 9,012.00 |
| 01/09/2025 | 27,300.00 | 27,400.00 | 26,125.00 | 26,700.00 | 26,700.00 | 104,560,675.00 | 3,904.00 |
| 01/08/2025 | 28,500.00 | 28,500.00 | 27,150.00 | 27,425.00 | 27,425.00 | 595,602,050.00 | 21,614.00 |
| 01/07/2025 | 29,250.00 | 29,275.00 | 27,900.00 | 28,150.00 | 28,150.00 | 352,824,075.00 | 12,429.00 |
| 01/06/2025 | 27,850.00 | 29,325.00 | 27,850.00 | 29,250.00 | 29,250.00 | 624,888,850.00 | 21,687.00 |
| 01/03/2025 | 26,700.00 | 27,400.00 | 26,500.00 | 27,250.00 | 27,250.00 | 274,792,600.00 | 10,196.00 |
| 01/02/2025 | 26,400.00 | 26,775.00 | 25,975.00 | 26,275.00 | 26,275.00 | 195,235,700.00 | 7,416.00 |
| 12/30/2024 | 26,500.00 | 26,825.00 | 25,125.00 | 26,400.00 | 26,400.00 | 84,890,450.00 | 3,215.00 |
| 12/27/2024 | 26,875.00 | 27,400.00 | 26,125.00 | 26,450.00 | 26,450.00 | 162,034,500.00 | 6,124.00 |
| 12/26/2024 | 27,075.00 | 27,425.00 | 26,675.00 | 26,875.00 | 26,875.00 | 314,944,900.00 | 11,718.00 |
| 12/24/2024 | 27,050.00 | 27,225.00 | 26,750.00 | 26,875.00 | 26,875.00 | 129,272,650.00 | 4,807.00 |
| 12/23/2024 | 26,600.00 | 27,100.00 | 25,500.00 | 27,050.00 | 27,050.00 | 245,565,075.00 | 9,189.00 |
| 12/20/2024 | 24,950.00 | 25,650.00 | 24,025.00 | 25,450.00 | 25,450.00 | 90,178,900.00 | 3,604.00 |
| 12/19/2024 | 25,800.00 | 26,200.00 | 24,850.00 | 24,925.00 | 24,925.00 | 140,428,450.00 | 5,537.00 |
| 12/18/2024 | 25,900.00 | 26,925.00 | 25,475.00 | 25,600.00 | 25,600.00 | 312,190,500.00 | 11,738.00 |
| 12/17/2024 | 25,300.00 | 25,725.00 | 24,900.00 | 25,700.00 | 25,700.00 | 223,161,800.00 | 8,824.00 |
| 12/16/2024 | 24,400.00 | 25,400.00 | 24,400.00 | 25,150.00 | 25,150.00 | 330,911,600.00 | 13,238.00 |
| 12/13/2024 | 23,275.00 | 24,350.00 | 23,275.00 | 24,225.00 | 24,225.00 | 237,025,625.00 | 9,893.00 |
| 12/12/2024 | 23,200.00 | 23,325.00 | 22,900.00 | 22,950.00 | 22,950.00 | 180,489,325.00 | 7,821.00 |
| 12/11/2024 | 22,825.00 | 23,475.00 | 22,825.00 | 23,100.00 | 23,100.00 | 178,890,950.00 | 7,698.00 |
| 12/10/2024 | 23,725.00 | 23,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 194,241,325.00 | 8,366.00 |
| 12/09/2024 | 24,100.00 | 24,100.00 | 23,575.00 | 23,800.00 | 23,800.00 | 185,541,350.00 | 7,805.00 |
| 12/06/2024 | 24,900.00 | 24,900.00 | 23,775.00 | 24,100.00 | 24,100.00 | 215,966,275.00 | 8,885.00 |
| 12/05/2024 | 24,875.00 | 25,050.00 | 24,600.00 | 24,675.00 | 24,675.00 | 431,833,750.00 | 17,404.00 |
| 12/04/2024 | 24,250.00 | 25,050.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1,285,403,175.00 | 52,030.00 |
| 12/03/2024 | 23,850.00 | 24,250.00 | 23,525.00 | 24,225.00 | 24,225.00 | 61,268,775.00 | 2,567.00 |
| 12/02/2024 | 23,000.00 | 23,825.00 | 22,925.00 | 23,825.00 | 23,825.00 | 126,415,225.00 | 5,350.00 |
| 11/29/2024 | 22,300.00 | 22,950.00 | 22,125.00 | 22,925.00 | 22,925.00 | 278,321,725.00 | 12,384.00 |
| 11/28/2024 | 22,100.00 | 22,450.00 | 21,025.00 | 22,300.00 | 22,300.00 | 24,685,975.00 | 1,128.00 |
| 11/27/2024 | 22,525.00 | 22,525.00 | 21,850.00 | 22,100.00 | 22,100.00 | 54,377,375.00 | 2,460.00 |
| 11/26/2024 | 23,325.00 | 23,325.00 | 22,350.00 | 22,550.00 | 22,550.00 | 78,314,275.00 | 3,476.00 |
| 11/25/2024 | 23,900.00 | 23,900.00 | 22,500.00 | 22,750.00 | 22,750.00 | 83,916,050.00 | 3,683.00 |
| 11/22/2024 | 23,625.00 | 24,050.00 | 23,300.00 | 23,425.00 | 23,425.00 | 77,883,900.00 | 3,314.00 |
| 11/21/2024 | 23,000.00 | 23,725.00 | 23,000.00 | 23,500.00 | 23,500.00 | 57,913,550.00 | 2,472.00 |
| 11/20/2024 | 23,300.00 | 23,600.00 | 22,625.00 | 23,025.00 | 23,025.00 | 101,618,125.00 | 4,429.00 |
| 11/19/2024 | 24,000.00 | 24,000.00 | 23,200.00 | 23,425.00 | 23,425.00 | 69,178,400.00 | 2,947.00 |
| 11/15/2024 | 24,200.00 | 24,200.00 | 23,250.00 | 23,500.00 | 23,500.00 | 75,588,875.00 | 3,189.00 |
| 11/14/2024 | 24,100.00 | 24,700.00 | 23,875.00 | 24,150.00 | 24,150.00 | 102,261,750.00 | 4,223.00 |
| 11/13/2024 | 24,550.00 | 25,000.00 | 23,950.00 | 24,000.00 | 24,000.00 | 147,527,775.00 | 6,109.00 |
| 11/12/2024 | 24,850.00 | 24,850.00 | 24,350.00 | 24,550.00 | 24,550.00 | 249,199,700.00 | 10,130.00 |
| 11/11/2024 | 25,725.00 | 25,725.00 | 24,650.00 | 24,975.00 | 24,975.00 | 121,468,000.00 | 4,878.00 |
| 11/08/2024 | 26,100.00 | 26,700.00 | 25,600.00 | 25,875.00 | 25,875.00 | 134,040,725.00 | 5,148.00 |
| 11/07/2024 | 25,050.00 | 26,125.00 | 25,050.00 | 26,000.00 | 26,000.00 | 103,410,000.00 | 3,992.00 |
| 11/06/2024 | 25,500.00 | 25,500.00 | 24,525.00 | 25,000.00 | 25,000.00 | 338,977,650.00 | 13,674.00 |
| 11/05/2024 | 25,125.00 | 26,050.00 | 25,125.00 | 25,525.00 | 25,525.00 | 110,494,900.00 | 4,284.00 |
| 11/04/2024 | 25,275.00 | 25,700.00 | 24,850.00 | 25,175.00 | 25,175.00 | 250,103,050.00 | 9,911.00 |
| 11/01/2024 | 25,275.00 | 25,550.00 | 25,125.00 | 25,200.00 | 25,200.00 | 64,126,525.00 | 2,532.00 |
| 10/31/2024 | 24,900.00 | 24,900.00 | 24,100.00 | 24,375.00 | 24,375.00 | 90,256,350.00 | 3,713.00 |
| 10/30/2024 | 24,900.00 | 25,150.00 | 24,800.00 | 24,975.00 | 24,975.00 | 145,352,400.00 | 5,814.00 |
| 10/29/2024 | 25,000.00 | 25,550.00 | 25,000.00 | 25,225.00 | 25,225.00 | 79,572,275.00 | 3,158.00 |
| 10/28/2024 | 26,275.00 | 26,275.00 | 24,975.00 | 25,100.00 | 25,100.00 | 100,166,425.00 | 3,959.00 |
| 10/25/2024 | 27,000.00 | 27,000.00 | 26,300.00 | 26,300.00 | 26,300.00 | 65,300,900.00 | 2,453.00 |
| 10/24/2024 | 26,350.00 | 26,350.00 | 25,850.00 | 25,850.00 | 25,850.00 | 62,800,825.00 | 2,412.00 |
| 10/23/2024 | 26,300.00 | 26,850.00 | 26,000.00 | 26,375.00 | 26,375.00 | 148,692,900.00 | 5,621.00 |
| 10/22/2024 | 26,400.00 | 26,650.00 | 26,150.00 | 26,300.00 | 26,300.00 | 172,145,350.00 | 6,536.00 |
| 10/21/2024 | 26,850.00 | 27,050.00 | 26,500.00 | 26,700.00 | 26,700.00 | 197,531,800.00 | 7,391.00 |
| 10/18/2024 | 26,125.00 | 27,125.00 | 26,125.00 | 26,750.00 | 26,750.00 | 409,471,150.00 | 15,214.00 |
| 10/17/2024 | 27,150.00 | 28,150.00 | 27,150.00 | 27,300.00 | 27,300.00 | 673,105,425.00 | 24,283.00 |
| 10/16/2024 | 23,325.00 | 25,025.00 | 23,325.00 | 24,825.00 | 24,825.00 | 178,111,150.00 | 7,201.00 |
| 10/15/2024 | 25,150.00 | 25,175.00 | 24,150.00 | 24,575.00 | 24,575.00 | 91,376,200.00 | 3,715.00 |
| 10/14/2024 | 25,150.00 | 25,425.00 | 25,000.00 | 25,250.00 | 25,250.00 | 156,770,675.00 | 6,215.00 |
| 10/10/2024 | 24,800.00 | 24,925.00 | 24,275.00 | 24,300.00 | 24,300.00 | 168,256,050.00 | 6,843.00 |
| 10/09/2024 | 24,950.00 | 24,950.00 | 24,450.00 | 24,750.00 | 24,750.00 | 131,602,000.00 | 5,339.00 |
| 10/08/2024 | 24,475.00 | 25,250.00 | 24,475.00 | 25,075.00 | 25,075.00 | 115,605,650.00 | 4,624.00 |
| 10/07/2024 | 24,650.00 | 25,200.00 | 24,650.00 | 24,975.00 | 24,975.00 | 72,383,875.00 | 2,898.00 |
| 10/04/2024 | 24,550.00 | 24,625.00 | 24,250.00 | 24,625.00 | 24,625.00 | 78,543,725.00 | 3,216.00 |
| 10/03/2024 | 24,400.00 | 24,750.00 | 24,375.00 | 24,550.00 | 24,550.00 | 68,652,725.00 | 2,797.00 |
| 10/02/2024 | 23,825.00 | 24,350.00 | 23,500.00 | 24,225.00 | 24,225.00 | 69,103,550.00 | 2,864.00 |
| 10/01/2024 | 23,775.00 | 24,025.00 | 23,525.00 | 23,825.00 | 23,825.00 | 66,566,625.00 | 2,806.00 |
| 09/30/2024 | 23,900.00 | 23,950.00 | 23,475.00 | 23,825.00 | 23,825.00 | 94,425,775.00 | 3,989.00 |
| 09/27/2024 | 26,000.00 | 26,000.00 | 24,200.00 | 24,350.00 | 24,350.00 | 123,640,200.00 | 5,051.00 |
| 09/26/2024 | 24,900.00 | 25,675.00 | 24,900.00 | 25,450.00 | 25,450.00 | 100,972,825.00 | 3,970.00 |
| 09/25/2024 | 24,750.00 | 24,975.00 | 24,625.00 | 24,725.00 | 24,725.00 | 34,224,475.00 | 1,380.00 |
| 09/24/2024 | 24,400.00 | 24,825.00 | 24,150.00 | 24,800.00 | 24,800.00 | 87,845,475.00 | 3,582.00 |
| 09/23/2024 | 23,625.00 | 23,900.00 | 23,625.00 | 23,775.00 | 23,775.00 | 36,139,950.00 | 1,520.00 |
| 09/20/2024 | 24,000.00 | 24,000.00 | 23,400.00 | 23,600.00 | 23,600.00 | 72,599,425.00 | 3,068.00 |
| 09/19/2024 | 23,725.00 | 24,100.00 | 23,725.00 | 23,950.00 | 23,950.00 | 113,189,225.00 | 4,724.00 |
| 09/18/2024 | 23,150.00 | 23,500.00 | 22,925.00 | 22,900.00 | 22,900.00 | 29,290,350.00 | 1,263.00 |
| 09/17/2024 | 23,175.00 | 23,500.00 | 22,950.00 | 23,100.00 | 23,100.00 | 103,105,775.00 | 4,431.00 |
| 09/16/2024 | 23,775.00 | 23,775.00 | 22,925.00 | 23,300.00 | 23,300.00 | 60,612,400.00 | 2,613.00 |
| 09/13/2024 | 24,175.00 | 24,250.00 | 23,925.00 | 23,975.00 | 23,975.00 | 60,992,375.00 | 2,529.00 |
| 09/12/2024 | 23,700.00 | 24,000.00 | 23,600.00 | 23,925.00 | 23,925.00 | 77,855,875.00 | 3,272.00 |
| 09/11/2024 | 22,825.00 | 23,725.00 | 22,350.00 | 23,700.00 | 23,700.00 | 302,302,400.00 | 13,051.00 |
| 09/10/2024 | 22,600.00 | 22,600.00 | 21,775.00 | 22,500.00 | 22,500.00 | 81,782,675.00 | 3,709.00 |
| 09/09/2024 | 22,225.00 | 22,825.00 | 22,125.00 | 22,500.00 | 22,500.00 | 85,896,475.00 | 3,836.00 |
| 09/06/2024 | 23,075.00 | 23,100.00 | 21,775.00 | 21,975.00 | 21,975.00 | 95,463,700.00 | 4,326.00 |
| 09/05/2024 | 23,450.00 | 23,600.00 | 23,000.00 | 23,075.00 | 23,075.00 | 78,796,650.00 | 3,389.00 |
| 09/04/2024 | 23,400.00 | 23,700.00 | 23,000.00 | 23,200.00 | 23,200.00 | 1,781,027,300.00 | 76,042.00 |
| 09/03/2024 | 24,275.00 | 24,275.00 | 23,200.00 | 23,300.00 | 23,300.00 | 111,568,675.00 | 4,751.00 |
| 09/02/2024 | 25,000.00 | 25,000.00 | 22,550.00 | 24,725.00 | 24,725.00 | 52,956,625.00 | 2,171.00 |
| 08/30/2024 | 24,325.00 | 24,700.00 | 24,225.00 | 24,700.00 | 24,700.00 | 148,042,125.00 | 6,051.00 |
| 08/29/2024 | 24,400.00 | 24,975.00 | 24,100.00 | 24,275.00 | 24,275.00 | 73,465,100.00 | 3,000.00 |
| 08/28/2024 | 24,650.00 | 24,650.00 | 24,000.00 | 24,350.00 | 24,350.00 | 69,286,725.00 | 2,858.00 |
| 08/27/2024 | 24,300.00 | 24,550.00 | 23,975.00 | 24,550.00 | 24,550.00 | 30,783,200.00 | 1,263.00 |
| 08/26/2024 | 24,625.00 | 24,625.00 | 24,000.00 | 24,275.00 | 24,275.00 | 117,105,600.00 | 4,842.00 |
| 08/23/2024 | 24,000.00 | 24,900.00 | 24,000.00 | 24,625.00 | 24,625.00 | 94,886,400.00 | 3,866.00 |
| 08/22/2024 | 24,525.00 | 24,800.00 | 23,775.00 | 23,800.00 | 23,800.00 | 88,418,525.00 | 3,643.00 |
| 08/21/2024 | 24,875.00 | 24,900.00 | 24,325.00 | 24,525.00 | 24,525.00 | 70,370,150.00 | 2,866.00 |
| 08/20/2024 | 25,100.00 | 25,150.00 | 24,350.00 | 24,625.00 | 24,625.00 | 113,965,600.00 | 4,628.00 |
| 08/19/2024 | 25,150.00 | 25,150.00 | 24,500.00 | 25,100.00 | 25,100.00 | 170,243,150.00 | 6,832.00 |
| 08/16/2024 | 24,800.00 | 25,150.00 | 24,475.00 | 25,125.00 | 25,125.00 | 58,995,000.00 | 2,374.00 |
| 08/15/2024 | 23,800.00 | 24,850.00 | 23,800.00 | 24,775.00 | 24,775.00 | 108,162,700.00 | 4,413.00 |
| 08/14/2024 | 23,500.00 | 24,100.00 | 23,500.00 | 24,000.00 | 24,000.00 | 109,700,225.00 | 4,615.00 |
| 08/13/2024 | 23,700.00 | 24,350.00 | 23,700.00 | 24,300.00 | 24,300.00 | 109,889,475.00 | 4,551.00 |
| 08/12/2024 | 24,100.00 | 24,325.00 | 23,550.00 | 23,925.00 | 23,925.00 | 118,587,550.00 | 4,931.00 |
| 08/09/2024 | 24,000.00 | 24,225.00 | 23,625.00 | 24,200.00 | 24,200.00 | 95,774,525.00 | 3,984.00 |
| 08/08/2024 | 22,850.00 | 24,000.00 | 22,850.00 | 24,000.00 | 24,000.00 | 144,022,450.00 | 6,075.00 |
| 08/07/2024 | 23,525.00 | 24,025.00 | 22,725.00 | 22,900.00 | 22,900.00 | 180,727,600.00 | 7,733.00 |
| 08/06/2024 | 21,950.00 | 23,375.00 | 21,950.00 | 23,075.00 | 23,075.00 | 148,233,650.00 | 6,458.00 |
| 08/05/2024 | 20,725.00 | 22,350.00 | 20,725.00 | 21,900.00 | 21,900.00 | 218,822,225.00 | 10,148.00 |
| 08/02/2024 | 22,350.00 | 22,475.00 | 21,350.00 | 22,100.00 | 22,100.00 | 132,729,475.00 | 6,081.00 |
| 08/01/2024 | 23,900.00 | 24,150.00 | 22,675.00 | 22,925.00 | 22,925.00 | 159,143,900.00 | 6,842.00 |
| 07/31/2024 | 22,625.00 | 23,800.00 | 22,550.00 | 23,750.00 | 23,750.00 | 305,721,200.00 | 13,227.00 |
| 07/30/2024 | 23,025.00 | 23,025.00 | 21,625.00 | 21,725.00 | 21,725.00 | 182,963,925.00 | 8,359.00 |
| 07/29/2024 | 23,600.00 | 23,875.00 | 22,925.00 | 22,925.00 | 22,925.00 | 75,988,675.00 | 3,273.00 |
| 07/26/2024 | 23,475.00 | 24,000.00 | 23,425.00 | 23,600.00 | 23,600.00 | 75,584,225.00 | 3,197.00 |
| 07/25/2024 | 23,600.00 | 24,225.00 | 22,650.00 | 23,600.00 | 23,600.00 | 205,399,575.00 | 8,646.00 |
| 07/24/2024 | 24,425.00 | 24,475.00 | 23,700.00 | 23,850.00 | 23,850.00 | 207,958,625.00 | 8,618.00 |
| 07/23/2024 | 25,150.00 | 25,575.00 | 24,825.00 | 25,125.00 | 25,125.00 | 114,612,750.00 | 4,535.00 |
| 07/22/2024 | 25,200.00 | 25,200.00 | 24,625.00 | 25,100.00 | 25,100.00 | 156,790,575.00 | 6,295.00 |
| 07/19/2024 | 25,400.00 | 25,400.00 | 24,300.00 | 24,675.00 | 24,675.00 | 207,371,500.00 | 8,440.00 |
| 07/18/2024 | 25,400.00 | 25,750.00 | 24,150.00 | 25,425.00 | 25,425.00 | 330,867,750.00 | 13,323.00 |
| 07/17/2024 | 25,150.00 | 25,625.00 | 24,700.00 | 24,800.00 | 24,800.00 | 393,996,025.00 | 15,660.00 |
| 07/16/2024 | 27,100.00 | 27,475.00 | 25,750.00 | 26,575.00 | 26,575.00 | 320,797,075.00 | 12,118.00 |
| 07/15/2024 | 29,800.00 | 29,800.00 | 26,750.00 | 27,050.00 | 27,050.00 | 386,321,600.00 | 13,985.00 |
| 07/12/2024 | 29,100.00 | 30,350.00 | 29,100.00 | 29,825.00 | 29,825.00 | 426,362,200.00 | 14,209.00 |
| 07/11/2024 | 29,600.00 | 29,600.00 | 28,325.00 | 29,000.00 | 29,000.00 | 343,090,300.00 | 11,931.00 |
| 07/10/2024 | 29,000.00 | 30,000.00 | 28,725.00 | 29,600.00 | 29,600.00 | 342,080,100.00 | 11,741.00 |
| 07/08/2024 | 30,000.00 | 30,000.00 | 28,513.00 | 28,800.00 | 28,800.00 | 589,561,900.00 | 20,040.00 |
| 07/05/2024 | 30,890.00 | 32,716.50 | 28,385.50 | 28,582.50 | 28,582.50 | 685,194,614.50 | 23,844.00 |
| 07/04/2024 | 29,597.00 | 31,500.00 | 29,000.00 | 30,800.00 | 30,800.00 | 206,486,226.50 | 6,742.00 |
| 07/03/2024 | 28,950.00 | 30,499.00 | 27,583.50 | 29,957.00 | 29,957.00 | 234,388,623.50 | 8,206.00 |
| 07/02/2024 | 27,544.00 | 28,187.00 | 27,351.50 | 27,911.00 | 27,911.00 | 225,521,294.00 | 8,111.00 |
| 07/01/2024 | 26,494.00 | 27,089.00 | 26,000.00 | 27,116.50 | 27,116.50 | 215,715,822.00 | 8,094.00 |
| 06/28/2024 | 26,000.00 | 27,272.00 | 25,926.00 | 26,152.50 | 26,152.50 | 233,918,180.00 | 8,918.00 |
| 06/27/2024 | 26,200.00 | 26,543.50 | 25,543.50 | 25,600.00 | 25,600.00 | 147,567,311.00 | 5,708.00 |
| 06/26/2024 | 25,549.50 | 25,699.00 | 24,934.00 | 25,690.00 | 25,690.00 | 298,341,344.50 | 11,723.00 |
| 06/25/2024 | 24,553.00 | 25,212.50 | 24,553.00 | 25,133.00 | 25,133.00 | 188,441,030.50 | 7,541.00 |
| 06/24/2024 | 27,000.00 | 27,000.00 | 24,240.00 | 24,552.50 | 24,552.50 | 452,482,387.00 | 18,457.00 |
| 06/19/2024 | 25,460.00 | 27,800.00 | 25,368.00 | 27,330.00 | 27,330.00 | 138,956,374.00 | 5,112.00 |
| 06/18/2024 | 24,777.00 | 26,776.50 | 24,777.00 | 25,321.00 | 25,321.00 | 356,386,358.50 | 13,862.00 |
| 06/14/2024 | 24,530.00 | 24,530.00 | 23,966.00 | 24,389.00 | 24,389.00 | 111,533,924.00 | 4,589.00 |
| 06/13/2024 | 25,500.00 | 26,000.00 | 23,981.50 | 24,519.00 | 24,519.00 | 162,496,194.50 | 6,665.00 |
| 06/12/2024 | 24,400.00 | 26,000.00 | 24,400.00 | 25,055.50 | 25,055.50 | 186,783,027.50 | 7,393.00 |
| 06/11/2024 | 24,500.00 | 24,500.00 | 23,697.50 | 24,155.00 | 24,155.00 | 102,671,570.50 | 4,276.00 |
| 06/10/2024 | 25,000.00 | 25,000.00 | 24,020.00 | 24,429.00 | 24,429.00 | 291,634,376.00 | 11,953.00 |
| 06/07/2024 | 23,500.00 | 24,348.00 | 23,500.00 | 23,985.50 | 23,985.50 | 138,640,216.50 | 5,799.00 |
| 06/06/2024 | 23,649.00 | 24,500.00 | 23,187.00 | 23,430.00 | 23,430.00 | 411,687,751.00 | 17,384.00 |
| 06/05/2024 | 23,021.00 | 23,900.00 | 23,021.00 | 23,650.00 | 23,650.00 | 195,518,933.00 | 8,283.00 |
| 06/04/2024 | 22,350.00 | 23,899.50 | 21,500.00 | 22,233.00 | 22,233.00 | 73,319,707.00 | 3,292.00 |
| 06/03/2024 | 21,200.00 | 22,328.00 | 20,933.00 | 22,320.50 | 22,320.50 | 166,286,837.00 | 7,562.00 |
| 05/31/2024 | 20,742.00 | 20,978.50 | 20,317.00 | 20,964.00 | 20,964.00 | 65,526,801.50 | 3,177.00 |
| 05/30/2024 | 21,000.00 | 21,000.00 | 20,280.50 | 20,741.50 | 20,741.50 | 98,994,676.00 | 4,814.00 |
| 05/29/2024 | 21,990.00 | 21,990.00 | 20,571.50 | 20,873.00 | 20,873.00 | 45,637,229.00 | 2,190.00 |
| 05/28/2024 | 22,730.00 | 22,730.00 | 21,510.00 | 21,993.00 | 21,993.00 | 172,621,324.50 | 7,924.00 |
| 05/27/2024 | 21,978.50 | 23,796.50 | 21,972.00 | 22,700.00 | 22,700.00 | 65,047,769.50 | 2,815.00 |
| 05/24/2024 | 22,873.00 | 22,873.00 | 21,616.00 | 21,978.50 | 21,978.50 | 93,435,086.50 | 4,245.00 |
| 05/23/2024 | 21,420.00 | 22,777.50 | 21,420.00 | 21,888.50 | 21,888.50 | 151,792,842.00 | 6,875.00 |
| 05/22/2024 | 20,500.00 | 21,785.50 | 20,500.00 | 21,688.00 | 21,688.00 | 133,510,736.00 | 6,256.00 |
| 05/21/2024 | 19,463.50 | 20,547.00 | 19,317.50 | 20,491.50 | 20,491.50 | 44,017,163.00 | 2,209.00 |
| 05/20/2024 | 18,690.00 | 19,462.00 | 18,690.00 | 19,541.00 | 19,541.00 | 27,977,587.50 | 1,475.00 |
| 05/17/2024 | 18,676.00 | 18,885.50 | 18,468.50 | 18,648.00 | 18,648.00 | 73,342,385.50 | 3,928.00 |
| 05/16/2024 | 19,252.00 | 19,252.00 | 18,590.00 | 18,586.50 | 18,586.50 | 55,757,271.00 | 2,964.00 |
| 05/15/2024 | 18,655.50 | 18,923.00 | 18,653.50 | 18,844.00 | 18,844.00 | 61,533,645.00 | 3,270.00 |
| 05/14/2024 | 17,475.00 | 18,331.00 | 17,475.00 | 18,331.00 | 18,331.00 | 27,315,628.50 | 1,514.00 |
| 05/13/2024 | 18,000.00 | 18,000.00 | 17,455.00 | 17,455.00 | 17,455.00 | 32,221,397.50 | 1,831.00 |
| 05/10/2024 | 17,933.00 | 18,160.00 | 17,783.50 | 17,916.50 | 17,916.50 | 77,545,796.00 | 4,316.00 |
| 05/09/2024 | 17,029.50 | 17,235.50 | 16,912.00 | 17,177.50 | 17,177.50 | 18,871,612.00 | 1,102.00 |
| 05/08/2024 | 17,328.50 | 17,463.00 | 17,020.00 | 17,148.50 | 17,148.50 | 43,410,604.50 | 2,514.00 |
| 05/07/2024 | 17,649.00 | 17,649.00 | 17,140.50 | 17,210.50 | 17,210.50 | 32,621,119.00 | 1,885.00 |
| 05/06/2024 | 17,682.00 | 17,682.00 | 17,260.00 | 17,649.00 | 17,649.00 | 51,100,128.00 | 2,925.00 |
| 05/03/2024 | 17,400.00 | 17,705.00 | 17,400.00 | 17,682.00 | 17,682.00 | 47,211,940.00 | 2,687.00 |
| 05/02/2024 | 16,657.00 | 16,990.00 | 16,224.50 | 16,990.00 | 16,990.00 | 48,548,248.00 | 2,945.00 |
| 04/30/2024 | 16,778.00 | 17,031.00 | 16,621.50 | 16,657.00 | 16,657.00 | 27,771,673.00 | 1,650.00 |
| 04/29/2024 | 16,700.00 | 16,859.00 | 16,404.50 | 16,752.00 | 16,752.00 | 44,611,057.50 | 2,676.00 |
| 04/26/2024 | 16,500.00 | 16,840.00 | 16,411.00 | 16,695.00 | 16,695.00 | 27,791,311.50 | 1,667.00 |
| 04/25/2024 | 15,600.00 | 16,535.00 | 15,424.00 | 16,470.00 | 16,470.00 | 49,641,177.00 | 3,098.00 |
| 04/24/2024 | 15,700.00 | 15,956.50 | 15,400.00 | 15,547.50 | 15,547.50 | 71,441,270.00 | 4,598.00 |
| 04/23/2024 | 15,400.00 | 15,669.50 | 15,400.00 | 15,567.50 | 15,567.50 | 45,634,754.00 | 2,932.00 |
| 04/22/2024 | 15,290.00 | 15,380.00 | 15,000.00 | 15,301.00 | 15,301.00 | 63,697,681.50 | 4,201.00 |
| 04/19/2024 | 15,500.00 | 15,500.00 | 15,000.00 | 15,195.00 | 15,195.00 | 49,042,220.00 | 3,241.00 |
| 04/18/2024 | 16,400.00 | 16,400.00 | 15,436.50 | 15,685.50 | 15,685.50 | 84,821,368.00 | 5,433.00 |
| 04/17/2024 | 16,794.50 | 16,874.00 | 16,232.00 | 16,451.50 | 16,451.50 | 89,699,323.00 | 5,459.00 |
| 04/16/2024 | 16,500.00 | 16,809.00 | 16,362.00 | 16,681.00 | 16,681.00 | 92,290,043.50 | 5,535.00 |
| 04/15/2024 | 17,266.00 | 17,848.00 | 16,624.00 | 16,807.00 | 16,807.00 | 231,438,723.50 | 13,679.00 |
| 04/12/2024 | 16,766.00 | 16,918.50 | 16,575.00 | 16,707.00 | 16,707.00 | 46,104,890.50 | 2,763.00 |
| 04/11/2024 | 17,045.00 | 17,196.50 | 16,766.00 | 17,056.00 | 17,056.00 | 32,965,772.00 | 1,943.00 |
| 04/10/2024 | 17,000.00 | 17,232.00 | 16,885.00 | 16,940.50 | 16,940.50 | 168,857,240.50 | 9,926.00 |
| 04/09/2024 | 16,523.00 | 16,940.00 | 16,489.50 | 16,913.50 | 16,913.50 | 129,078,213.50 | 7,721.00 |
| 04/08/2024 | 16,436.00 | 16,984.50 | 16,400.00 | 16,523.00 | 16,523.00 | 54,779,243.00 | 3,303.00 |
| 04/05/2024 | 16,300.00 | 16,466.00 | 16,088.50 | 16,418.00 | 16,418.00 | 68,567,733.00 | 4,200.00 |
| 04/04/2024 | 17,300.00 | 17,987.00 | 16,351.00 | 16,441.00 | 16,441.00 | 114,577,371.00 | 6,852.00 |
| 04/03/2024 | 17,000.00 | 17,188.00 | 16,667.00 | 16,667.00 | 16,667.00 | 79,913,529.00 | 4,713.00 |
| 03/27/2024 | 17,000.00 | 17,000.00 | 16,355.00 | 16,500.00 | 16,500.00 | 52,951,929.50 | 3,201.00 |
| 03/26/2024 | 16,895.00 | 17,167.50 | 16,762.50 | 16,953.50 | 16,953.50 | 49,763,743.50 | 2,928.00 |
| 03/25/2024 | 17,300.00 | 17,300.00 | 16,839.00 | 16,895.00 | 16,895.00 | 116,678,330.00 | 6,829.00 |
| 03/22/2024 | 17,165.50 | 17,309.50 | 16,982.50 | 17,200.00 | 17,200.00 | 26,370,639.50 | 1,538.00 |
| 03/21/2024 | 17,020.00 | 17,400.50 | 17,000.00 | 17,083.50 | 17,083.50 | 165,967,181.00 | 9,662.00 |
| 03/20/2024 | 16,300.00 | 16,767.00 | 16,300.00 | 16,767.00 | 16,767.00 | 141,833,575.00 | 8,624.00 |
| 03/19/2024 | 16,666.00 | 16,666.00 | 15,919.00 | 16,247.00 | 16,247.00 | 188,714,277.50 | 11,602.00 |
| 03/18/2024 | 16,500.00 | 16,900.00 | 16,318.00 | 16,448.50 | 16,448.50 | 94,805,005.50 | 5,755.00 |
| 03/15/2024 | 16,300.00 | 16,381.50 | 15,898.00 | 16,381.50 | 16,381.50 | 106,125,228.00 | 6,567.00 |
| 03/14/2024 | 16,660.00 | 16,725.00 | 16,317.50 | 16,435.00 | 16,435.00 | 169,608,565.00 | 10,267.00 |
| 03/13/2024 | 17,158.00 | 17,372.50 | 16,543.50 | 16,666.50 | 16,666.50 | 125,467,278.00 | 7,401.00 |
| 03/12/2024 | 15,755.00 | 17,648.50 | 15,755.00 | 17,250.00 | 17,250.00 | 208,155,940.50 | 12,033.00 |
| 03/11/2024 | 17,149.00 | 17,149.00 | 15,754.00 | 15,754.00 | 15,754.00 | 97,149,787.50 | 6,016.00 |
| 03/08/2024 | 17,900.00 | 18,500.00 | 16,780.00 | 17,201.00 | 17,201.00 | 299,763,578.00 | 16,887.00 |
| 03/07/2024 | 16,700.00 | 17,352.00 | 16,412.50 | 17,246.00 | 17,246.00 | 441,250,812.00 | 26,194.00 |
| 03/06/2024 | 15,601.00 | 16,499.00 | 15,600.50 | 16,143.50 | 16,143.50 | 65,093,870.50 | 4,018.00 |
| 03/05/2024 | 16,899.00 | 16,899.00 | 15,489.00 | 15,581.50 | 15,581.50 | 113,303,691.50 | 7,173.00 |
| 03/04/2024 | 16,900.00 | 17,600.00 | 16,200.50 | 16,524.50 | 16,524.50 | 295,201,936.50 | 17,830.00 |
| 03/01/2024 | 15,350.00 | 16,644.50 | 15,350.00 | 16,450.00 | 16,450.00 | 53,290,653.50 | 3,279.00 |
| 02/29/2024 | 15,144.00 | 15,900.00 | 15,140.00 | 15,336.50 | 15,336.50 | 34,122,723.50 | 2,223.00 |
| 02/28/2024 | 15,780.00 | 16,000.00 | 14,887.50 | 15,144.50 | 15,144.50 | 29,712,763.00 | 1,942.00 |
| 02/27/2024 | 15,962.00 | 16,065.50 | 15,653.00 | 15,770.50 | 15,770.50 | 21,362,845.00 | 1,357.00 |
| 02/26/2024 | 16,200.00 | 16,900.00 | 15,160.00 | 15,914.00 | 15,914.00 | 26,542,490.00 | 1,665.00 |
| 02/23/2024 | 15,815.00 | 16,404.00 | 15,453.50 | 16,083.00 | 16,083.00 | 84,911,447.50 | 5,390.00 |
| 02/22/2024 | 15,601.00 | 16,217.00 | 15,601.00 | 15,820.00 | 15,820.00 | 154,684,715.00 | 9,746.00 |
| 02/21/2024 | 16,000.00 | 16,285.00 | 15,292.50 | 15,405.50 | 15,405.50 | 58,731,944.50 | 3,813.00 |
| 02/20/2024 | 16,100.00 | 16,500.00 | 15,375.50 | 15,745.50 | 15,745.50 | 117,559,618.50 | 7,461.00 |
| 02/19/2024 | 16,000.00 | 17,900.00 | 14,590.50 | 15,985.00 | 15,985.00 | 16,232,303.00 | 1,018.00 |
| 02/16/2024 | 16,520.00 | 16,800.00 | 15,400.00 | 15,729.50 | 15,729.50 | 64,542,865.00 | 4,123.00 |
| 02/15/2024 | 17,001.00 | 17,500.00 | 16,300.00 | 16,731.50 | 16,731.50 | 40,276,657.00 | 2,391.00 |
| 02/14/2024 | 18,308.00 | 20,200.00 | 16,659.50 | 17,000.50 | 17,000.50 | 53,687,278.50 | 3,127.00 |
| 02/09/2024 | 18,499.00 | 19,174.00 | 17,900.00 | 18,306.50 | 18,306.50 | 91,034,160.00 | 4,930.00 |
| 02/08/2024 | 17,550.00 | 18,680.00 | 17,122.50 | 18,437.00 | 18,437.00 | 97,170,810.50 | 5,295.00 |
| 02/07/2024 | 16,700.00 | 17,716.00 | 16,625.00 | 17,512.00 | 17,512.00 | 74,231,896.50 | 4,260.00 |
| 02/06/2024 | 17,200.00 | 17,763.50 | 16,402.50 | 16,624.50 | 16,624.50 | 100,301,645.00 | 6,032.00 |
| 02/05/2024 | 16,430.00 | 17,233.00 | 16,430.00 | 17,110.00 | 17,110.00 | 52,186,082.00 | 3,079.00 |
| 02/02/2024 | 16,300.00 | 17,091.50 | 15,994.00 | 16,570.00 | 16,570.00 | 34,140,856.50 | 2,052.00 |
| 02/01/2024 | 16,000.00 | 16,425.00 | 15,357.00 | 16,271.00 | 16,271.00 | 20,863,104.00 | 1,308.00 |
| 01/31/2024 | 16,400.00 | 16,425.00 | 15,419.00 | 15,730.50 | 15,730.50 | 48,732,457.50 | 3,109.00 |
| 01/30/2024 | 16,500.00 | 16,851.00 | 16,127.50 | 16,399.00 | 16,399.00 | 25,823,907.00 | 1,575.00 |
| 01/29/2024 | 16,000.00 | 16,700.00 | 16,000.00 | 16,287.00 | 16,287.00 | 34,886,091.50 | 2,131.00 |
| 01/26/2024 | 16,670.00 | 17,173.50 | 15,878.50 | 16,096.50 | 16,096.50 | 65,920,191.00 | 4,034.00 |
| 01/25/2024 | 16,860.00 | 17,789.50 | 16,600.00 | 16,720.50 | 16,720.50 | 47,926,753.00 | 2,806.00 |
| 01/24/2024 | 16,385.00 | 17,102.00 | 16,200.00 | 16,848.00 | 16,848.00 | 45,011,617.50 | 2,515.00 |
| 01/23/2024 | 16,500.00 | 17,365.00 | 16,200.00 | 16,369.50 | 16,369.50 | 57,251,955.00 | 3,477.00 |
| 01/22/2024 | 16,900.00 | 16,980.00 | 16,141.00 | 16,446.50 | 16,446.50 | 73,531,848.00 | 4,462.00 |
| 01/19/2024 | 15,918.00 | 16,699.00 | 15,918.00 | 16,659.00 | 16,659.00 | 105,308,193.50 | 6,384.00 |
| 01/18/2024 | 15,005.00 | 16,999.00 | 15,005.00 | 15,916.50 | 15,916.50 | 128,192,751.50 | 8,038.00 |
| 01/17/2024 | 13,700.00 | 14,500.00 | 13,541.00 | 14,338.50 | 14,338.50 | 78,421,841.00 | 5,491.00 |
| 01/16/2024 | 13,600.00 | 13,800.00 | 12,455.00 | 13,684.50 | 13,684.50 | 41,324,718.50 | 3,073.00 |
| 01/15/2024 | 12,573.50 | 13,900.00 | 12,360.00 | 13,619.50 | 13,619.50 | 11,864,972.00 | 904.00 |
| 01/12/2024 | 13,085.50 | 13,307.50 | 12,603.00 | 12,735.00 | 12,735.00 | 9,592,822.50 | 749.00 |
| 01/11/2024 | 13,291.00 | 14,300.00 | 12,520.00 | 13,085.50 | 13,085.50 | 23,537,389.00 | 1,808.00 |
| 01/10/2024 | 13,998.00 | 14,236.50 | 13,134.00 | 13,291.00 | 13,291.00 | 41,331,561.50 | 3,083.00 |
| 01/09/2024 | 14,092.00 | 14,197.00 | 13,305.00 | 13,540.00 | 13,540.00 | 23,116,371.50 | 1,709.00 |
| 01/08/2024 | 12,780.00 | 13,717.50 | 12,680.00 | 13,550.50 | 13,550.50 | 43,138,970.00 | 3,209.00 |
| 01/05/2024 | 12,000.00 | 12,694.00 | 11,960.00 | 12,684.00 | 12,684.00 | 27,890,233.00 | 2,247.00 |
| 01/04/2024 | 11,648.00 | 12,055.00 | 11,000.00 | 11,993.00 | 11,993.00 | 24,832,279.50 | 2,102.00 |
| 01/03/2024 | 11,000.00 | 11,699.50 | 10,500.00 | 11,646.50 | 11,646.50 | 59,600,736.50 | 5,260.00 |
| 01/02/2024 | 11,374.00 | 11,990.00 | 10,486.50 | 11,111.00 | 11,111.00 | 71,509,079.50 | 6,411.00 |
| 12/29/2023 | 11,000.00 | 11,694.00 | 10,802.50 | 11,316.50 | 11,316.50 | 9,817,414.50 | 882.00 |
| 12/28/2023 | 10,200.00 | 11,075.00 | 10,000.00 | 10,902.00 | 10,902.00 | 52,736,600.50 | 4,897.00 |
| 12/27/2023 | 10,350.00 | 10,550.00 | 10,001.00 | 10,130.50 | 10,130.50 | 25,731,148.00 | 2,506.00 |
| 12/26/2023 | 10,817.00 | 10,998.50 | 10,355.00 | 10,416.00 | 10,416.00 | 13,067,582.50 | 1,231.00 |
| 12/22/2023 | 10,700.00 | 11,200.00 | 10,405.00 | 10,815.00 | 10,815.00 | 17,817,807.50 | 1,634.00 |
| 12/21/2023 | 10,700.00 | 11,156.00 | 10,548.00 | 10,742.00 | 10,742.00 | 16,817,920.50 | 1,571.00 |
| 12/20/2023 | 10,475.00 | 10,900.00 | 10,100.00 | 10,548.00 | 10,548.00 | 32,902,973.50 | 3,075.00 |
| 12/19/2023 | 11,000.00 | 11,188.50 | 10,820.00 | 10,951.00 | 10,951.00 | 21,620,055.00 | 1,972.00 |
| 12/18/2023 | 11,356.50 | 11,800.00 | 10,400.00 | 10,820.00 | 10,820.00 | 27,243,483.50 | 2,495.00 |
| 12/15/2023 | 11,560.00 | 12,000.00 | 11,155.00 | 11,356.50 | 11,356.50 | 13,300,250.00 | 1,160.00 |
| 12/14/2023 | 11,499.00 | 11,892.50 | 11,231.50 | 11,560.00 | 11,560.00 | 19,177,885.50 | 1,672.00 |
| 12/13/2023 | 12,500.00 | 13,219.50 | 10,508.00 | 11,568.00 | 11,568.00 | 25,205,513.50 | 2,174.00 |
| 12/12/2023 | 11,400.00 | 11,825.50 | 11,203.50 | 11,649.00 | 11,649.00 | 32,582,874.00 | 2,841.00 |
| 12/11/2023 | 11,000.00 | 11,593.50 | 10,750.50 | 11,286.50 | 11,286.50 | 30,593,961.50 | 2,759.00 |
| 12/07/2023 | 10,297.00 | 11,050.00 | 10,160.50 | 10,990.00 | 10,990.00 | 35,775,469.00 | 3,362.00 |
| 12/06/2023 | 9,873.00 | 10,297.00 | 9,763.00 | 10,160.50 | 10,160.50 | 35,434,338.00 | 3,563.00 |
| 12/05/2023 | 9,430.00 | 10,014.50 | 9,100.00 | 9,872.50 | 9,872.50 | 24,040,849.50 | 2,517.00 |
| 12/04/2023 | 9,672.00 | 10,800.00 | 9,303.00 | 9,437.50 | 9,437.50 | 11,392,471.00 | 1,183.00 |
| 12/01/2023 | 9,085.00 | 9,994.50 | 8,911.00 | 9,868.50 | 9,868.50 | 18,709,546.50 | 1,946.00 |
| 11/30/2023 | 9,100.00 | 9,172.00 | 8,612.50 | 9,062.00 | 9,062.00 | 8,168,497.50 | 912.00 |
| 11/29/2023 | 9,100.00 | 9,500.00 | 8,416.00 | 9,084.50 | 9,084.50 | 15,551,915.50 | 1,691.00 |
| 11/28/2023 | 9,400.00 | 9,949.00 | 8,600.50 | 9,200.00 | 9,200.00 | 8,776,979.00 | 977.00 |
| 11/27/2023 | 9,950.00 | 10,100.00 | 8,819.00 | 9,400.00 | 9,400.00 | 23,198,873.50 | 2,489.00 |
| 11/24/2023 | 10,400.00 | 10,754.50 | 9,510.00 | 9,936.50 | 9,936.50 | 37,303,744.00 | 3,615.00 |
| 11/23/2023 | 10,440.00 | 10,450.00 | 9,602.00 | 10,299.50 | 10,299.50 | 9,009,803.50 | 881.00 |
| 11/22/2023 | 9,900.00 | 11,065.00 | 9,140.00 | 10,174.50 | 10,174.50 | 15,526,726.00 | 1,559.00 |
| 11/21/2023 | 10,999.00 | 10,999.00 | 9,100.00 | 9,665.50 | 9,665.50 | 8,456,698.00 | 873.00 |
| 11/17/2023 | 9,500.00 | 9,872.50 | 9,280.00 | 9,641.00 | 9,641.00 | 23,366,233.50 | 2,462.00 |
| 11/16/2023 | 9,970.00 | 10,170.00 | 9,371.00 | 9,541.00 | 9,541.00 | 14,168,398.50 | 1,483.00 |
| 11/15/2023 | 9,600.00 | 10,073.00 | 9,526.00 | 9,625.50 | 9,625.50 | 38,027,062.50 | 3,935.00 |
| 11/14/2023 | 9,340.00 | 10,031.00 | 9,296.50 | 9,588.00 | 9,588.00 | 14,411,989.00 | 1,495.00 |
| 11/13/2023 | 9,500.00 | 9,600.00 | 9,320.50 | 9,457.50 | 9,457.50 | 41,928,555.00 | 4,432.00 |
| 11/10/2023 | 8,811.00 | 9,581.00 | 8,748.50 | 9,482.00 | 9,482.00 | 34,347,563.50 | 3,636.00 |
| 11/09/2023 | 8,600.00 | 9,118.00 | 8,600.00 | 8,898.50 | 8,898.50 | 21,070,098.00 | 2,387.00 |
| 11/08/2023 | 8,818.00 | 9,203.50 | 8,186.50 | 8,650.00 | 8,650.00 | 26,613,054.50 | 3,049.00 |
| 11/07/2023 | 9,000.00 | 9,174.50 | 8,355.50 | 8,818.00 | 8,818.00 | 12,651,770.50 | 1,434.00 |
| 11/03/2023 | 8,931.00 | 9,014.50 | 8,808.00 | 8,865.00 | 8,865.00 | 8,824,600.50 | 993.00 |
| 11/02/2023 | 8,651.50 | 9,027.50 | 8,651.50 | 8,917.50 | 8,917.50 | 53,194,636.50 | 6,021.00 |
| 11/01/2023 | 8,230.00 | 8,627.00 | 8,145.50 | 8,599.50 | 8,599.50 | 16,340,274.50 | 1,934.00 |
| 10/31/2023 | 8,100.00 | 8,400.00 | 7,942.50 | 8,317.50 | 8,317.50 | 8,833,188.00 | 1,085.00 |
| 10/30/2023 | 8,200.00 | 8,415.00 | 8,015.50 | 8,061.00 | 8,061.00 | 7,949,509.00 | 972.00 |
| 10/27/2023 | 7,813.50 | 8,576.50 | 7,625.00 | 8,186.00 | 8,186.00 | 27,745,312.50 | 3,378.00 |
| 10/26/2023 | 8,166.50 | 8,711.00 | 8,000.00 | 8,224.50 | 8,224.50 | 23,871,906.00 | 2,842.00 |
| 10/25/2023 | 9,050.00 | 9,200.00 | 8,039.00 | 8,175.00 | 8,175.00 | 22,252,275.00 | 2,710.00 |
| 10/24/2023 | 9,287.50 | 9,944.50 | 8,421.00 | 9,049.50 | 9,049.50 | 12,095,544.50 | 1,330.00 |
| 10/23/2023 | 10,150.00 | 10,200.00 | 8,984.50 | 9,238.50 | 9,238.50 | 16,424,694.50 | 1,670.00 |
| 10/20/2023 | 10,095.00 | 10,294.00 | 9,860.00 | 10,207.00 | 10,207.00 | 33,666,851.50 | 3,319.00 |
| 10/19/2023 | 9,820.00 | 10,099.00 | 9,700.00 | 9,461.00 | 9,461.00 | 50,166,356.50 | 0.00 |
| 10/18/2023 | 9,700.00 | 9,804.50 | 9,378.50 | 9,461.00 | 9,461.00 | 11,713,424.50 | 1,214.00 |
| 10/17/2023 | 9,871.00 | 10,127.00 | 9,453.50 | 9,700.00 | 9,700.00 | 28,297,731.50 | 2,869.00 |
| 10/12/2023 | 9,850.00 | 10,003.00 | 9,544.50 | 9,863.00 | 9,863.00 | 14,044,518.50 | 1,422.00 |
| 10/11/2023 | 9,660.00 | 9,700.00 | 8,988.50 | 9,447.00 | 9,447.00 | 20,614,536.50 | 2,184.00 |
| 10/10/2023 | 9,000.00 | 9,904.50 | 8,921.00 | 9,643.50 | 9,643.50 | 24,871,405.00 | 2,645.00 |
| 10/09/2023 | 8,715.00 | 8,900.00 | 8,594.50 | 8,707.50 | 8,707.50 | 18,195,708.00 | 2,072.00 |
| 10/06/2023 | 8,700.00 | 9,142.50 | 8,520.00 | 8,572.50 | 8,572.50 | 24,852,547.50 | 2,834.00 |
| 10/05/2023 | 8,825.00 | 9,090.00 | 8,100.00 | 8,577.50 | 8,577.50 | 11,167,554.00 | 1,276.00 |
| 10/04/2023 | 8,220.00 | 8,727.50 | 8,210.00 | 8,664.00 | 8,664.00 | 17,189,413.50 | 2,002.00 |
| 10/03/2023 | 8,090.00 | 8,301.50 | 7,897.50 | 8,151.50 | 8,151.50 | 19,588,181.00 | 2,421.00 |
| 10/02/2023 | 7,930.00 | 8,197.50 | 7,930.00 | 8,072.00 | 8,072.00 | 18,658,081.50 | 2,300.00 |
| 09/29/2023 | 7,999.00 | 8,099.50 | 7,783.50 | 7,929.00 | 7,929.00 | 17,941,067.50 | 2,254.00 |
| 09/28/2023 | 7,595.50 | 7,901.00 | 7,595.50 | 7,865.00 | 7,865.00 | 24,072,854.00 | 3,133.00 |
| 09/27/2023 | 7,200.00 | 7,507.00 | 7,200.00 | 7,494.50 | 7,494.50 | 159,355,574.00 | 21,432.00 |
| 09/26/2023 | 7,260.00 | 7,311.00 | 7,170.00 | 7,260.50 | 7,260.50 | 8,540,343.00 | 1,178.00 |
| 09/25/2023 | 7,128.00 | 7,274.00 | 7,094.00 | 7,255.00 | 7,255.00 | 17,311,928.50 | 2,406.00 |
| 09/22/2023 | 7,131.00 | 7,244.00 | 7,128.00 | 7,147.50 | 7,147.50 | 12,959,127.00 | 1,805.00 |
| 09/21/2023 | 7,145.00 | 7,222.00 | 7,018.50 | 7,090.00 | 7,090.00 | 11,721,214.50 | 1,646.00 |
| 09/20/2023 | 7,201.00 | 7,321.50 | 7,196.00 | 7,201.00 | 7,201.00 | 9,600,620.00 | 1,319.00 |
| 09/19/2023 | 7,210.00 | 7,258.50 | 7,153.50 | 7,244.50 | 7,244.50 | 22,349,455.00 | 3,099.00 |
| 09/18/2023 | 7,304.00 | 7,365.00 | 7,213.50 | 7,236.50 | 7,236.50 | 16,934,049.50 | 2,331.00 |
| 09/15/2023 | 7,600.00 | 7,600.00 | 7,257.00 | 7,304.00 | 7,304.00 | 25,273,801.00 | 3,457.00 |
| 09/14/2023 | 7,599.00 | 7,628.00 | 7,466.50 | 7,546.50 | 7,546.50 | 10,233,729.00 | 1,354.00 |
| 09/13/2023 | 7,540.50 | 7,600.00 | 7,441.00 | 7,533.50 | 7,533.50 | 16,900,986.00 | 2,235.00 |
| 09/12/2023 | 7,377.50 | 7,505.00 | 7,377.50 | 7,448.50 | 7,448.50 | 16,332,354.50 | 2,190.00 |
| 09/11/2023 | 7,400.00 | 7,404.50 | 7,240.50 | 7,332.50 | 7,332.50 | 14,108,576.00 | 1,932.00 |
| 09/08/2023 | 7,400.00 | 7,444.00 | 7,283.00 | 7,325.00 | 7,325.00 | 30,912,160.00 | 4,216.00 |
| 09/07/2023 | 7,755.00 | 7,760.00 | 7,361.00 | 7,400.00 | 7,400.00 | 31,999,327.50 | 4,289.00 |
| 09/06/2023 | 8,100.00 | 8,100.00 | 7,746.50 | 7,776.00 | 7,776.00 | 26,741,141.00 | 3,416.00 |
| 09/05/2023 | 8,123.50 | 8,123.50 | 7,827.50 | 8,011.00 | 8,011.00 | 19,999,971.50 | 2,510.00 |
| 09/04/2023 | 8,000.00 | 8,000.00 | 7,400.00 | 7,982.50 | 7,982.50 | 8,981,278.50 | 1,146.00 |
| 09/01/2023 | 8,100.00 | 8,216.50 | 7,900.00 | 7,950.50 | 7,950.50 | 26,104,928.50 | 3,252.00 |
| 08/31/2023 | 8,500.00 | 8,500.00 | 8,068.50 | 8,086.00 | 8,086.00 | 47,112,173.00 | 5,737.00 |
| 08/30/2023 | 8,798.00 | 8,798.00 | 8,256.50 | 8,452.00 | 8,452.00 | 58,235,775.00 | 6,872.00 |
| 08/29/2023 | 8,262.00 | 8,539.00 | 8,234.50 | 8,530.00 | 8,530.00 | 22,870,819.00 | 2,714.00 |
| 08/28/2023 | 7,967.50 | 8,261.50 | 7,967.50 | 8,229.50 | 8,229.50 | 28,926,654.50 | 3,536.00 |
| 08/25/2023 | 7,850.00 | 7,990.00 | 7,784.50 | 7,964.00 | 7,964.00 | 17,718,589.50 | 2,238.00 |
| 08/24/2023 | 7,920.00 | 7,980.00 | 7,720.00 | 7,824.00 | 7,824.00 | 24,477,935.00 | 3,122.00 |
| 08/23/2023 | 7,615.00 | 7,905.00 | 7,615.00 | 7,871.50 | 7,871.50 | 60,363,255.00 | 7,686.00 |
| 08/22/2023 | 7,550.00 | 7,709.50 | 7,550.00 | 7,615.00 | 7,615.00 | 42,307,584.00 | 5,522.00 |
| 08/18/2023 | 7,670.00 | 7,670.00 | 7,352.00 | 7,557.50 | 7,557.50 | 23,146,227.00 | 3,097.00 |
| 08/17/2023 | 7,411.50 | 7,632.00 | 7,351.00 | 7,613.50 | 7,613.50 | 43,265,366.50 | 5,730.00 |
| 08/16/2023 | 7,250.00 | 7,411.50 | 7,247.50 | 7,374.50 | 7,374.50 | 25,012,287.50 | 3,416.00 |
| 08/15/2023 | 6,890.00 | 7,200.00 | 6,718.50 | 7,179.50 | 7,179.50 | 20,970,007.00 | 3,007.00 |
| 08/14/2023 | 6,200.50 | 6,890.00 | 6,200.00 | 6,804.50 | 6,804.50 | 17,148,559.50 | 2,554.00 |
| 08/11/2023 | 6,579.00 | 6,579.00 | 6,090.00 | 6,157.50 | 6,157.50 | 46,029,111.00 | 7,492.00 |
| 08/10/2023 | 6,300.00 | 6,399.00 | 6,264.50 | 6,307.50 | 6,307.50 | 14,237,840.00 | 2,255.00 |
| 08/09/2023 | 6,320.00 | 6,347.00 | 6,170.00 | 6,210.00 | 6,210.00 | 24,814,030.00 | 3,970.00 |
| 08/08/2023 | 6,400.00 | 6,500.00 | 6,247.00 | 6,277.00 | 6,277.00 | 25,666,103.50 | 4,054.00 |
| 08/07/2023 | 6,364.50 | 6,411.50 | 6,265.00 | 6,393.50 | 6,393.50 | 34,175,184.50 | 5,388.00 |
| 08/04/2023 | 6,208.50 | 6,355.00 | 6,093.50 | 6,268.00 | 6,268.00 | 21,329,354.50 | 3,397.00 |
| 08/03/2023 | 6,010.00 | 6,144.50 | 5,970.00 | 6,073.50 | 6,073.50 | 12,538,930.00 | 2,057.00 |
| 08/02/2023 | 6,265.00 | 6,265.00 | 5,959.50 | 6,040.50 | 6,040.50 | 19,315,173.00 | 3,207.00 |
| 08/01/2023 | 6,108.00 | 6,163.00 | 6,050.00 | 6,144.50 | 6,144.50 | 9,905,663.50 | 1,619.00 |
| 07/31/2023 | 6,200.00 | 6,200.00 | 5,963.50 | 6,105.50 | 6,105.50 | 19,075,974.00 | 3,146.00 |
| 07/28/2023 | 5,982.50 | 6,150.00 | 5,982.50 | 6,142.50 | 6,142.50 | 16,143,621.00 | 2,646.00 |
| 07/27/2023 | 6,036.50 | 6,166.00 | 5,974.50 | 5,980.50 | 5,980.50 | 14,548,484.50 | 2,398.00 |
| 07/26/2023 | 6,055.00 | 6,055.00 | 5,954.00 | 6,033.00 | 6,033.00 | 31,473,757.00 | 5,245.00 |
| 07/25/2023 | 5,870.50 | 6,093.00 | 5,870.50 | 6,050.00 | 6,050.00 | 17,167,521.00 | 2,841.00 |
| 07/24/2023 | 5,850.00 | 5,870.00 | 5,735.00 | 5,850.50 | 5,850.50 | 13,667,204.50 | 2,358.00 |
| 07/21/2023 | 5,759.00 | 5,799.00 | 5,650.00 | 5,783.00 | 5,783.00 | 26,544,674.00 | 4,635.00 |
| 07/20/2023 | 6,000.00 | 6,000.00 | 5,742.00 | 5,763.50 | 5,763.50 | 29,408,982.00 | 5,074.00 |
| 07/19/2023 | 6,086.00 | 6,143.00 | 6,015.00 | 6,075.00 | 6,075.00 | 44,626,748.00 | 7,368.00 |
| 07/18/2023 | 6,235.00 | 6,235.00 | 6,018.50 | 6,087.00 | 6,087.00 | 22,436,160.00 | 3,697.00 |
| 07/17/2023 | 6,400.00 | 6,400.00 | 6,143.00 | 6,235.00 | 6,235.00 | 12,261,619.50 | 1,978.00 |
| 07/14/2023 | 6,178.00 | 6,400.00 | 6,178.00 | 6,322.00 | 6,322.00 | 12,871,177.00 | 2,029.00 |
| 07/13/2023 | 6,210.00 | 6,210.00 | 5,960.00 | 6,180.00 | 6,180.00 | 20,232,160.00 | 9.00 |
| 07/12/2023 | 5,802.00 | 6,200.00 | 5,802.00 | 6,015.00 | 6,015.00 | 24,669,004.50 | 4,130.00 |
| 07/11/2023 | 5,735.00 | 5,817.00 | 5,715.50 | 5,802.00 | 5,802.00 | 13,899,142.00 | 2,410.00 |
| 07/10/2023 | 5,781.00 | 5,781.00 | 5,688.50 | 5,733.50 | 5,733.50 | 4,069,459.50 | 499.00 |
| 07/07/2023 | 5,700.00 | 5,830.00 | 5,700.00 | 5,767.00 | 5,767.00 | 7,101,464.50 | 1,230.00 |
| 07/06/2023 | 5,745.00 | 5,745.00 | 5,609.50 | 5,713.50 | 5,713.50 | 9,726,550.00 | 1,715.00 |
| 07/05/2023 | 6,050.00 | 6,050.00 | 5,728.00 | 5,749.50 | 5,749.50 | 16,703,138.00 | 2,888.00 |
| 07/04/2023 | 5,842.00 | 6,100.00 | 5,840.00 | 6,005.00 | 6,005.00 | 5,817,690.50 | 967.00 |