Cotizacion histórica de TVPA
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/30/2025 | 2,510.00 | 2,647.50 | 2,510.00 | 2,590.00 | 2,590.00 | 109,799,910.78 | 4,284,328.00 |
| 04/29/2025 | 2,500.00 | 2,720.00 | 2,500.00 | 2,600.00 | 2,600.00 | 99,974,654.57 | 3,838,538.00 |
| 04/28/2025 | 2,620.00 | 2,660.00 | 2,561.00 | 2,611.00 | 2,611.00 | 26,638,162.07 | 1,013,759.00 |
| 04/25/2025 | 2,600.00 | 2,625.00 | 2,500.00 | 2,610.00 | 2,610.00 | 66,861,126.29 | 2,594,523.00 |
| 04/24/2025 | 2,540.00 | 2,605.00 | 2,510.00 | 2,600.00 | 2,600.00 | 41,132,856.75 | 1,593,204.00 |
| 04/23/2025 | 2,475.00 | 2,590.00 | 2,475.00 | 2,540.00 | 2,540.00 | 4,231,872.46 | 165,129.00 |
| 04/22/2025 | 2,500.00 | 2,500.00 | 2,450.00 | 2,475.00 | 2,475.00 | 31,711,030.75 | 200.00 |
| 04/21/2025 | 2,600.00 | 2,600.00 | 2,311.00 | 2,450.00 | 2,450.00 | 6,712,677.44 | 274,976.00 |
| 04/16/2025 | 2,650.00 | 2,703.00 | 2,525.00 | 2,631.50 | 2,631.50 | 19,202,689.74 | 734,489.00 |
| 04/15/2025 | 2,880.00 | 2,900.00 | 2,605.00 | 2,650.00 | 2,650.00 | 12,764,144.65 | 477,266.00 |
| 04/14/2025 | 2,500.00 | 2,985.00 | 2,475.00 | 2,880.00 | 2,880.00 | 13,772,682.49 | 481,834.00 |
| 04/11/2025 | 2,415.00 | 2,510.00 | 2,415.00 | 2,500.00 | 2,500.00 | 35,642,860.92 | 1,426,432.00 |
| 04/10/2025 | 2,420.00 | 2,420.50 | 2,310.50 | 2,414.00 | 2,414.00 | 4,720,645.40 | 197,171.00 |
| 04/09/2025 | 2,380.00 | 2,700.00 | 2,360.00 | 2,420.00 | 2,420.00 | 6,567,783.09 | 271,361.00 |
| 04/08/2025 | 2,470.00 | 2,499.50 | 2,300.50 | 2,380.00 | 2,380.00 | 19,890,020.25 | 833,665.00 |
| 04/07/2025 | 2,530.50 | 2,530.50 | 2,172.00 | 2,470.00 | 2,470.00 | 19,474,358.07 | 840,696.00 |
| 04/04/2025 | 2,800.00 | 2,800.00 | 2,530.00 | 2,550.00 | 2,550.00 | 26,582,071.40 | 1,031,775.00 |
| 04/03/2025 | 2,770.00 | 2,770.00 | 2,670.00 | 2,750.00 | 2,750.00 | 2,589,364.96 | 95,070.00 |
| 04/01/2025 | 2,750.00 | 2,790.00 | 2,745.00 | 2,770.00 | 2,770.00 | 13,463,767.12 | 485,974.00 |
| 03/31/2025 | 2,800.00 | 2,800.00 | 2,675.00 | 2,771.00 | 2,771.00 | 7,206,093.35 | 260,301.00 |
| 03/28/2025 | 2,790.00 | 2,950.00 | 2,760.00 | 2,870.00 | 2,870.00 | 5,667,588.76 | 199,068.00 |
| 03/27/2025 | 2,825.00 | 2,875.00 | 2,705.00 | 2,800.00 | 2,800.00 | 11,389,557.70 | 410,393.00 |
| 03/26/2025 | 2,850.00 | 2,850.00 | 2,780.00 | 2,824.50 | 2,824.50 | 2,150,084.46 | 76,466.00 |
| 03/25/2025 | 2,900.00 | 2,900.00 | 2,800.00 | 2,850.00 | 2,850.00 | 4,214,664.74 | 148,240.00 |
| 03/21/2025 | 2,866.50 | 3,000.00 | 2,800.50 | 2,900.00 | 2,900.00 | 6,142,273.17 | 211,758.00 |
| 03/20/2025 | 2,895.00 | 2,900.00 | 2,740.00 | 2,866.50 | 2,866.50 | 11,591,470.66 | 410,096.00 |
| 03/19/2025 | 2,800.00 | 2,900.00 | 2,754.50 | 2,890.00 | 2,890.00 | 8,706,413.14 | 309,559.00 |
| 03/18/2025 | 2,840.00 | 2,840.00 | 2,780.00 | 2,800.50 | 2,800.50 | 6,493,872.56 | 231,485.00 |
| 03/17/2025 | 2,900.00 | 2,900.00 | 2,755.00 | 2,780.00 | 2,780.00 | 12,650,342.08 | 453,876.00 |
| 03/14/2025 | 2,760.00 | 2,850.00 | 2,720.00 | 2,780.00 | 2,780.00 | 8,605,490.08 | 308,652.00 |
| 03/13/2025 | 2,700.00 | 2,849.50 | 2,700.00 | 2,760.00 | 2,760.00 | 7,032,603.48 | 255,072.00 |
| 03/12/2025 | 2,728.50 | 2,734.50 | 2,682.00 | 2,700.00 | 2,700.00 | 4,166,304.55 | 154,239.00 |
| 03/11/2025 | 2,849.50 | 2,849.50 | 2,700.00 | 2,728.50 | 2,728.50 | 9,706,862.32 | 357,664.00 |
| 03/10/2025 | 2,750.00 | 2,811.00 | 2,702.00 | 2,720.00 | 2,720.00 | 3,148,982.06 | 114,844.00 |
| 03/07/2025 | 2,771.00 | 2,836.00 | 2,711.00 | 2,750.00 | 2,750.00 | 11,302,825.62 | 410,150.00 |
| 03/06/2025 | 2,866.00 | 2,900.50 | 2,700.50 | 2,750.00 | 2,750.00 | 9,158,847.33 | 328,255.00 |
| 03/05/2025 | 2,979.00 | 3,000.00 | 2,851.00 | 2,888.00 | 2,888.00 | 3,305,273.09 | 112,668.00 |
| 02/28/2025 | 3,000.00 | 3,000.00 | 2,850.50 | 2,978.00 | 2,978.00 | 12,405,716.84 | 419,781.00 |
| 02/27/2025 | 2,900.00 | 3,000.00 | 2,900.00 | 2,975.00 | 2,975.00 | 11,101,266.08 | 371,401.00 |
| 02/26/2025 | 2,959.50 | 2,985.00 | 2,880.00 | 2,946.00 | 2,946.00 | 1,913,839.54 | 66,067.00 |
| 02/25/2025 | 2,924.00 | 3,000.00 | 2,870.00 | 2,930.00 | 2,930.00 | 15,469,145.29 | 530,582.00 |
| 02/24/2025 | 2,949.50 | 3,000.00 | 2,901.00 | 2,924.50 | 2,924.50 | 12,751,723.19 | 435,935.00 |
| 02/21/2025 | 2,951.00 | 3,029.50 | 2,742.00 | 2,899.00 | 2,899.00 | 11,353,410.49 | 399,764.00 |
| 02/20/2025 | 2,906.50 | 2,998.00 | 2,906.50 | 2,998.00 | 2,998.00 | 3,668,404.21 | 125,099.00 |
| 02/19/2025 | 2,970.00 | 3,019.50 | 2,926.00 | 2,948.00 | 2,948.00 | 9,860,217.95 | 331,746.00 |
| 02/18/2025 | 2,900.00 | 3,030.00 | 2,855.00 | 2,970.00 | 2,970.00 | 13,827,545.31 | 463,500.00 |
| 02/17/2025 | 3,050.00 | 3,050.00 | 2,800.00 | 2,856.50 | 2,856.50 | 9,858,815.83 | 343,997.00 |
| 02/14/2025 | 3,049.50 | 3,049.50 | 2,999.50 | 3,040.00 | 3,040.00 | 5,452,135.17 | 180,301.00 |
| 02/13/2025 | 3,017.50 | 3,017.50 | 2,911.50 | 2,999.50 | 2,999.50 | 6,973,448.98 | 233,285.00 |
| 02/12/2025 | 2,900.00 | 2,995.00 | 2,900.00 | 2,946.00 | 2,946.00 | 18,292,506.40 | 621,665.00 |
| 02/11/2025 | 3,060.00 | 3,060.00 | 2,925.00 | 2,900.00 | 2,900.00 | 18,399,424.64 | 624,076.00 |
| 02/10/2025 | 2,970.00 | 3,070.00 | 2,970.00 | 3,040.00 | 3,040.00 | 7,546,570.72 | 251,327.00 |
| 02/07/2025 | 3,118.00 | 3,125.00 | 2,950.00 | 2,991.50 | 2,991.50 | 13,477,586.08 | 444,472.00 |
| 02/06/2025 | 3,200.00 | 3,200.00 | 3,010.00 | 3,118.00 | 3,118.00 | 65,954,096.72 | 2,090,717.00 |
| 02/05/2025 | 2,975.00 | 3,200.00 | 2,925.00 | 3,174.00 | 3,174.00 | 75,468,330.50 | 2,422,419.00 |
| 02/04/2025 | 2,800.00 | 2,997.50 | 2,800.00 | 2,950.00 | 2,950.00 | 30,455,139.35 | 1,038,473.00 |
| 02/03/2025 | 2,733.00 | 2,804.00 | 2,360.00 | 2,800.00 | 2,800.00 | 18,893,852.41 | 695,016.00 |
| 01/31/2025 | 2,824.50 | 2,824.50 | 2,696.00 | 2,733.00 | 2,733.00 | 16,288,036.51 | 596,453.00 |
| 01/30/2025 | 2,700.00 | 2,900.00 | 2,630.00 | 2,700.00 | 2,700.00 | 30,374,113.66 | 1,116,928.00 |
| 01/29/2025 | 2,376.00 | 2,699.50 | 2,352.00 | 2,660.00 | 2,660.00 | 105,096,258.70 | 4,032,939.00 |
| 01/28/2025 | 2,355.00 | 2,399.50 | 2,300.50 | 2,376.00 | 2,376.00 | 12,987,013.63 | 555,550.00 |
| 01/27/2025 | 2,389.00 | 2,389.00 | 2,300.50 | 2,355.00 | 2,355.00 | 33,465,835.10 | 1,423,478.00 |
| 01/24/2025 | 2,360.00 | 2,450.00 | 2,355.00 | 2,389.50 | 2,389.50 | 3,783,924.30 | 159,188.00 |
| 01/23/2025 | 2,400.00 | 2,420.00 | 2,350.00 | 2,390.00 | 2,390.00 | 27,313,931.39 | 1,144,841.00 |
| 01/22/2025 | 2,300.00 | 2,399.50 | 2,300.00 | 2,375.00 | 2,375.00 | 17,655,637.18 | 745,458.00 |
| 01/21/2025 | 2,400.00 | 2,400.00 | 2,360.00 | 2,380.00 | 2,380.00 | 8,981,285.30 | 377,425.00 |
| 01/20/2025 | 2,350.00 | 2,440.00 | 2,310.00 | 2,400.00 | 2,400.00 | 7,048,615.08 | 299,986.00 |
| 01/17/2025 | 2,450.00 | 2,450.00 | 2,352.00 | 2,374.50 | 2,374.50 | 5,874,440.50 | 246,715.00 |
| 01/16/2025 | 2,500.00 | 2,500.00 | 2,350.00 | 2,420.50 | 2,420.50 | 32,663,626.28 | 1,351,145.00 |
| 01/15/2025 | 2,370.50 | 2,435.00 | 2,370.00 | 2,430.00 | 2,430.00 | 12,480,677.93 | 517,429.00 |
| 01/14/2025 | 2,370.00 | 2,400.00 | 2,350.00 | 2,350.00 | 2,350.00 | 6,596,131.79 | 279,280.00 |
| 01/13/2025 | 2,390.00 | 2,413.50 | 2,350.00 | 2,370.00 | 2,370.00 | 14,606,542.61 | 620,854.00 |
| 01/10/2025 | 2,490.00 | 2,490.00 | 2,302.00 | 2,390.00 | 2,390.00 | 19,905,608.14 | 827,618.00 |
| 01/09/2025 | 2,430.00 | 2,499.00 | 2,380.00 | 2,410.00 | 2,410.00 | 18,111,748.76 | 751,824.00 |
| 01/08/2025 | 2,410.00 | 2,528.50 | 2,390.00 | 2,390.00 | 2,390.00 | 13,212,055.90 | 548,328.00 |
| 01/07/2025 | 2,450.00 | 2,559.50 | 2,361.00 | 2,395.00 | 2,395.00 | 18,361,191.51 | 757,476.00 |
| 01/06/2025 | 2,389.50 | 2,480.00 | 2,350.00 | 2,395.00 | 2,395.00 | 8,074,254.85 | 336,226.00 |
| 01/03/2025 | 2,450.00 | 2,540.00 | 2,350.00 | 2,389.50 | 2,389.50 | 8,844,060.65 | 371,012.00 |
| 01/02/2025 | 2,540.00 | 2,610.00 | 2,353.00 | 2,399.50 | 2,399.50 | 21,635,736.53 | 887,314.00 |
| 12/30/2024 | 2,454.50 | 2,500.00 | 2,380.00 | 2,480.00 | 2,480.00 | 20,498,872.51 | 826,026.00 |
| 12/27/2024 | 2,500.00 | 2,500.00 | 2,346.00 | 2,447.00 | 2,447.00 | 3,144,670.54 | 129,191.00 |
| 12/26/2024 | 2,500.00 | 2,500.00 | 2,449.00 | 2,495.00 | 2,495.00 | 24,433,726.09 | 980,616.00 |
| 12/24/2024 | 2,500.00 | 2,624.50 | 2,500.00 | 2,451.50 | 2,451.50 | 1,802,016.37 | 69,786.00 |
| 12/23/2024 | 2,422.00 | 2,500.00 | 2,422.00 | 2,440.00 | 2,440.00 | 18,044,738.94 | 732,475.00 |
| 12/20/2024 | 2,510.00 | 2,585.00 | 2,415.50 | 2,422.00 | 2,422.00 | 5,668,399.40 | 231,174.00 |
| 12/19/2024 | 2,500.00 | 2,500.00 | 2,426.00 | 2,474.00 | 2,474.00 | 21,061,484.16 | 850,895.00 |
| 12/18/2024 | 2,500.00 | 2,500.00 | 2,400.00 | 2,475.00 | 2,475.00 | 39,968,129.47 | 1,628,977.00 |
| 12/17/2024 | 2,450.00 | 2,500.00 | 2,400.00 | 2,455.00 | 2,455.00 | 16,237,756.18 | 661,448.00 |
| 12/16/2024 | 2,400.00 | 2,450.00 | 2,400.00 | 2,441.00 | 2,441.00 | 16,314,281.38 | 669,797.00 |
| 12/13/2024 | 2,247.00 | 2,445.00 | 2,247.00 | 2,354.00 | 2,354.00 | 17,758,700.38 | 763,918.00 |
| 12/12/2024 | 2,326.00 | 2,326.50 | 2,235.00 | 2,249.00 | 2,249.00 | 30,291,922.62 | 1,346,163.00 |
| 12/11/2024 | 2,375.00 | 2,375.00 | 2,280.00 | 2,325.00 | 2,325.00 | 11,927,239.59 | 512,707.00 |
| 12/10/2024 | 2,450.00 | 2,450.00 | 2,321.00 | 2,378.50 | 2,378.50 | 10,918,076.58 | 462,216.00 |
| 12/09/2024 | 2,420.00 | 2,420.00 | 2,340.00 | 2,380.00 | 2,380.00 | 13,387,326.58 | 564,260.00 |
| 12/06/2024 | 2,340.00 | 2,415.00 | 2,320.00 | 2,335.00 | 2,335.00 | 14,976,316.92 | 636,656.00 |
| 12/05/2024 | 2,398.00 | 2,450.00 | 2,160.00 | 2,350.00 | 2,350.00 | 22,213,792.72 | 947,064.00 |
| 12/04/2024 | 2,445.00 | 2,550.00 | 2,350.00 | 2,398.50 | 2,398.50 | 24,148,402.69 | 989,779.00 |
| 12/03/2024 | 2,571.00 | 2,700.00 | 2,421.50 | 2,459.50 | 2,459.50 | 14,312,087.88 | 573,847.00 |
| 12/02/2024 | 2,790.00 | 2,790.00 | 2,611.00 | 2,615.00 | 2,615.00 | 19,335,755.69 | 727,358.00 |
| 11/29/2024 | 2,800.00 | 2,800.00 | 2,700.50 | 2,749.00 | 2,749.00 | 25,823,213.46 | 940,517.00 |
| 11/28/2024 | 2,845.00 | 2,899.00 | 2,751.00 | 2,810.00 | 2,810.00 | 45,454,587.43 | 1,617,767.00 |
| 11/27/2024 | 2,800.00 | 2,845.00 | 2,700.50 | 2,840.00 | 2,840.00 | 104,485,858.15 | 3,744,473.00 |
| 11/26/2024 | 2,800.00 | 2,800.00 | 2,655.00 | 2,749.00 | 2,749.00 | 99,187,982.06 | 3,588,444.00 |
| 11/25/2024 | 2,849.00 | 2,849.00 | 2,725.00 | 2,760.00 | 2,760.00 | 19,342,063.78 | 705,172.00 |
| 11/22/2024 | 2,784.00 | 2,784.50 | 2,555.00 | 2,770.00 | 2,770.00 | 23,592,348.27 | 873,661.00 |
| 11/21/2024 | 2,789.50 | 2,800.00 | 2,680.00 | 2,699.50 | 2,699.50 | 76,023,546.40 | 2,797,976.00 |
| 11/20/2024 | 2,693.50 | 2,800.00 | 2,692.00 | 2,730.00 | 2,730.00 | 28,908,139.77 | 1,063,007.00 |
| 11/19/2024 | 2,915.00 | 2,915.00 | 2,650.00 | 2,740.00 | 2,740.00 | 51,507,371.47 | 1,855,908.00 |
| 11/15/2024 | 2,990.00 | 2,990.00 | 2,810.00 | 2,885.00 | 2,885.00 | 49,082,583.28 | 1,686,507.00 |
| 11/14/2024 | 2,800.00 | 2,990.00 | 2,675.00 | 2,990.00 | 2,990.00 | 21,384,771.62 | 752,810.00 |
| 11/13/2024 | 2,650.00 | 2,795.00 | 2,530.00 | 2,750.00 | 2,750.00 | 26,346,600.29 | 960,266.00 |
| 11/12/2024 | 2,500.00 | 2,649.00 | 2,450.00 | 2,639.00 | 2,639.00 | 21,335,068.56 | 815,496.00 |
| 11/11/2024 | 2,450.00 | 2,625.00 | 2,450.00 | 2,500.00 | 2,500.00 | 13,796,691.52 | 548,243.00 |
| 11/08/2024 | 2,625.00 | 2,625.00 | 2,500.00 | 2,510.00 | 2,510.00 | 9,091,226.48 | 355,584.00 |
| 11/07/2024 | 2,579.00 | 2,640.00 | 2,570.00 | 2,625.00 | 2,625.00 | 6,024,823.67 | 230,742.00 |
| 11/06/2024 | 2,540.00 | 2,639.50 | 2,380.00 | 2,579.00 | 2,579.00 | 18,663,327.04 | 741,720.00 |
| 11/05/2024 | 2,650.00 | 2,650.00 | 2,351.00 | 2,549.00 | 2,549.00 | 26,921,764.73 | 1,072,343.00 |
| 11/04/2024 | 2,644.50 | 2,670.00 | 2,600.00 | 2,610.00 | 2,610.00 | 22,204,071.98 | 839,263.00 |
| 11/01/2024 | 2,595.00 | 2,670.00 | 2,589.00 | 2,600.00 | 2,600.00 | 2,998,672.71 | 115,131.00 |
| 10/31/2024 | 2,581.00 | 2,650.00 | 2,551.00 | 2,589.00 | 2,589.00 | 5,660,506.15 | 218,045.00 |
| 10/30/2024 | 2,750.00 | 2,800.00 | 2,400.00 | 2,579.50 | 2,579.50 | 51,142,395.73 | 2,022,524.00 |
| 10/29/2024 | 2,600.00 | 2,895.00 | 2,520.00 | 2,729.00 | 2,729.00 | 24,034,262.15 | 874,996.00 |
| 10/28/2024 | 2,638.00 | 2,699.50 | 2,500.00 | 2,600.00 | 2,600.00 | 67,624,297.15 | 2,600,353.00 |
| 10/25/2024 | 2,338.00 | 2,657.00 | 2,298.00 | 2,645.00 | 2,645.00 | 31,838,396.14 | 1,224,190.00 |
| 10/24/2024 | 2,389.50 | 2,389.50 | 2,250.00 | 2,338.00 | 2,338.00 | 40,307,008.82 | 1,764,775.00 |
| 10/23/2024 | 2,500.00 | 2,500.00 | 2,302.00 | 2,350.00 | 2,350.00 | 28,656,144.49 | 1,174,056.00 |
| 10/22/2024 | 2,300.00 | 2,499.00 | 2,300.00 | 2,457.00 | 2,457.00 | 32,951,120.85 | 1,351,073.00 |
| 10/21/2024 | 2,280.00 | 2,350.00 | 2,225.00 | 2,300.00 | 2,300.00 | 19,528,980.79 | 846,918.00 |
| 10/18/2024 | 2,200.00 | 2,290.00 | 2,170.00 | 2,280.00 | 2,280.00 | 24,174,414.32 | 1,070,719.00 |
| 10/17/2024 | 2,110.00 | 2,300.00 | 2,060.00 | 2,220.00 | 2,220.00 | 36,039,188.44 | 1,644,609.00 |
| 10/16/2024 | 1,888.00 | 2,133.50 | 1,888.00 | 2,085.00 | 2,085.00 | 74,287,960.75 | 3,594,167.00 |
| 10/15/2024 | 1,895.00 | 1,895.00 | 1,800.00 | 1,888.00 | 1,888.00 | 6,947,338.44 | 372,000.00 |
| 10/14/2024 | 2,100.00 | 2,100.00 | 1,803.00 | 1,870.00 | 1,870.00 | 9,169,997.05 | 491,402.00 |
| 10/10/2024 | 1,847.50 | 1,847.50 | 1,781.00 | 1,825.00 | 1,825.00 | 10,891,678.38 | 600,930.00 |
| 10/09/2024 | 1,771.00 | 1,839.00 | 1,770.00 | 1,799.50 | 1,799.50 | 5,921,062.39 | 328,100.00 |
| 10/08/2024 | 1,825.00 | 1,900.00 | 1,752.00 | 1,770.00 | 1,770.00 | 3,069,209.29 | 172,011.00 |
| 10/07/2024 | 1,810.00 | 1,850.00 | 1,775.00 | 1,842.50 | 1,842.50 | 16,754,620.72 | 919,008.00 |
| 10/04/2024 | 1,820.00 | 2,000.00 | 1,730.00 | 1,809.00 | 1,809.00 | 28,520,380.16 | 1,524,170.00 |
| 10/03/2024 | 1,675.50 | 1,850.00 | 1,650.00 | 1,835.00 | 1,835.00 | 41,708,212.09 | 2,301,351.00 |
| 10/02/2024 | 1,405.50 | 1,690.00 | 1,405.00 | 1,690.00 | 1,690.00 | 86,455,199.75 | 5,393,686.00 |
| 10/01/2024 | 1,350.00 | 1,500.00 | 1,325.00 | 1,410.00 | 1,410.00 | 100,660,807.62 | 7,486,584.00 |
| 09/30/2024 | 1,225.00 | 1,318.00 | 1,225.00 | 1,330.00 | 1,330.00 | 19,491,450.60 | 1,495,015.00 |
| 09/27/2024 | 1,300.00 | 1,300.00 | 1,200.00 | 1,230.00 | 1,230.00 | 3,447,857.24 | 283,700.00 |
| 09/26/2024 | 1,240.00 | 1,260.00 | 1,211.00 | 1,244.50 | 1,244.50 | 9,992,859.22 | 804,919.00 |
| 09/25/2024 | 1,225.00 | 1,250.00 | 1,200.00 | 1,230.00 | 1,230.00 | 17,682,015.41 | 1,446,685.00 |
| 09/24/2024 | 1,255.00 | 1,255.50 | 1,210.00 | 1,239.00 | 1,239.00 | 3,452,119.92 | 277,708.00 |
| 09/23/2024 | 1,235.50 | 1,240.00 | 1,224.00 | 1,240.00 | 1,240.00 | 6,304,924.68 | 510,507.00 |
| 09/20/2024 | 1,239.00 | 1,290.00 | 1,239.00 | 1,255.00 | 1,255.00 | 1,761,347.75 | 140,185.00 |
| 09/19/2024 | 1,265.00 | 1,295.00 | 1,215.00 | 1,271.00 | 1,271.00 | 5,825,025.52 | 456,895.00 |
| 09/18/2024 | 1,299.50 | 1,299.50 | 1,258.00 | 1,275.00 | 1,275.00 | 2,441,839.13 | 192,573.00 |
| 09/17/2024 | 1,275.50 | 1,347.50 | 1,275.00 | 1,289.00 | 1,289.00 | 5,630,025.42 | 434,910.00 |
| 09/16/2024 | 1,300.00 | 1,300.00 | 1,200.50 | 1,274.50 | 1,274.50 | 26,722,257.53 | 2,097,447.00 |
| 09/13/2024 | 1,285.50 | 1,350.00 | 1,271.50 | 1,295.00 | 1,295.00 | 7,713,407.27 | 589,428.00 |
| 09/12/2024 | 1,275.00 | 1,299.00 | 1,255.00 | 1,296.00 | 1,296.00 | 988,082.09 | 77,006.00 |
| 09/11/2024 | 1,250.00 | 1,299.00 | 1,223.50 | 1,289.00 | 1,289.00 | 10,835,551.05 | 855,704.00 |
| 09/10/2024 | 1,299.00 | 1,299.00 | 1,240.00 | 1,245.00 | 1,245.00 | 12,349,550.72 | 979,007.00 |
| 09/09/2024 | 1,225.00 | 1,280.00 | 1,169.00 | 1,270.00 | 1,270.00 | 28,713,967.55 | 2,375,006.00 |
| 09/06/2024 | 1,300.00 | 1,328.00 | 1,130.00 | 1,220.00 | 1,220.00 | 16,445,005.47 | 1,367,418.00 |
| 09/05/2024 | 1,300.00 | 1,349.50 | 1,264.00 | 1,279.50 | 1,279.50 | 35,151,175.70 | 2,694,331.00 |
| 09/04/2024 | 1,295.00 | 1,300.00 | 1,256.00 | 1,296.00 | 1,296.00 | 15,282,784.02 | 1,179,483.00 |
| 09/03/2024 | 1,310.00 | 1,310.00 | 1,269.00 | 1,288.50 | 1,288.50 | 7,485,970.79 | 579,768.00 |
| 09/02/2024 | 1,291.00 | 1,300.00 | 1,270.00 | 1,299.00 | 1,299.00 | 30,818,306.14 | 2,374,929.00 |
| 08/30/2024 | 1,261.00 | 1,297.00 | 1,261.00 | 1,295.00 | 1,295.00 | 19,751,561.35 | 1,527,086.00 |
| 08/29/2024 | 1,275.00 | 1,290.00 | 1,260.00 | 1,285.00 | 1,285.00 | 3,370,929.16 | 263,519.00 |
| 08/28/2024 | 1,280.00 | 1,300.00 | 1,242.50 | 1,279.00 | 1,279.00 | 11,177,447.99 | 874,820.00 |
| 08/27/2024 | 1,300.00 | 1,300.00 | 1,247.00 | 1,270.00 | 1,270.00 | 3,882,454.80 | 308,670.00 |
| 08/26/2024 | 1,300.00 | 1,300.00 | 1,216.00 | 1,279.00 | 1,279.00 | 4,006,663.74 | 316,877.00 |
| 08/23/2024 | 1,270.00 | 1,322.00 | 1,249.50 | 1,285.00 | 1,285.00 | 6,962,108.72 | 538,976.00 |
| 08/22/2024 | 1,295.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,280.00 | 6,794,514.02 | 528,769.00 |
| 08/21/2024 | 1,319.00 | 1,319.00 | 1,282.00 | 1,295.00 | 1,295.00 | 933,480.97 | 71,931.00 |
| 08/20/2024 | 1,285.50 | 1,350.00 | 1,285.50 | 1,289.00 | 1,289.00 | 2,106,986.01 | 163,139.00 |
| 08/19/2024 | 1,295.00 | 1,323.00 | 1,250.00 | 1,294.00 | 1,294.00 | 20,448,942.93 | 1,590,830.00 |
| 08/16/2024 | 1,290.00 | 1,320.00 | 1,289.50 | 1,294.00 | 1,294.00 | 4,841,858.94 | 373,335.00 |
| 08/15/2024 | 1,347.00 | 1,359.00 | 1,280.00 | 1,290.00 | 1,290.00 | 25,531,792.64 | 1,957,513.00 |
| 08/14/2024 | 1,400.00 | 1,400.00 | 1,325.00 | 1,327.00 | 1,327.00 | 3,199,254.19 | 239,067.00 |
| 08/13/2024 | 1,370.50 | 1,423.50 | 1,341.00 | 1,360.00 | 1,360.00 | 7,745,683.13 | 562,379.00 |
| 08/12/2024 | 1,440.00 | 1,475.00 | 1,390.00 | 1,380.00 | 1,380.00 | 4,454,322.42 | 316,023.00 |
| 08/09/2024 | 1,440.00 | 1,470.00 | 1,415.00 | 1,439.50 | 1,439.50 | 1,235,257.40 | 85,343.00 |
| 08/08/2024 | 1,380.00 | 1,460.00 | 1,370.00 | 1,450.00 | 1,450.00 | 1,695,404.90 | 116,783.00 |
| 08/07/2024 | 1,460.00 | 1,460.00 | 1,396.00 | 1,399.00 | 1,399.00 | 2,355,936.18 | 167,836.00 |
| 08/06/2024 | 1,435.00 | 1,559.50 | 1,423.00 | 1,450.00 | 1,450.00 | 764,913.66 | 52,414.00 |
| 08/05/2024 | 1,540.00 | 1,540.00 | 1,300.00 | 1,448.00 | 1,448.00 | 4,873,740.82 | 341,361.00 |
| 08/02/2024 | 1,475.50 | 1,529.00 | 1,422.00 | 1,485.00 | 1,485.00 | 3,377,781.05 | 233,862.00 |
| 08/01/2024 | 1,455.00 | 1,569.00 | 1,450.00 | 1,485.00 | 1,485.00 | 3,575,144.30 | 243,664.00 |
| 07/31/2024 | 1,426.00 | 1,550.00 | 1,401.50 | 1,464.00 | 1,464.00 | 12,361,867.14 | 858,426.00 |
| 07/30/2024 | 1,500.00 | 1,680.00 | 1,463.00 | 1,463.00 | 1,463.00 | 7,507,777.62 | 504,274.00 |
| 07/29/2024 | 1,510.00 | 1,550.00 | 1,486.00 | 1,500.00 | 1,500.00 | 3,045,883.64 | 202,767.00 |
| 07/26/2024 | 1,535.00 | 1,595.00 | 1,522.00 | 1,523.00 | 1,523.00 | 4,132,802.90 | 268,891.00 |
| 07/25/2024 | 1,550.00 | 1,600.00 | 1,521.00 | 1,550.00 | 1,550.00 | 4,910,281.28 | 313,817.00 |
| 07/24/2024 | 1,550.00 | 1,599.00 | 1,531.00 | 1,560.00 | 1,560.00 | 17,512,035.43 | 1,109,685.00 |
| 07/23/2024 | 1,600.00 | 1,620.00 | 1,555.00 | 1,567.00 | 1,567.00 | 15,458,296.21 | 977,733.00 |
| 07/22/2024 | 1,649.00 | 1,649.00 | 1,562.00 | 1,588.00 | 1,588.00 | 2,150,845.28 | 136,112.00 |
| 07/19/2024 | 1,585.00 | 1,599.50 | 1,556.50 | 1,589.50 | 1,589.50 | 2,440,995.19 | 155,043.00 |
| 07/18/2024 | 1,600.00 | 1,728.50 | 1,541.00 | 1,599.50 | 1,599.50 | 2,641,607.75 | 161,703.00 |
| 07/17/2024 | 1,620.00 | 1,630.00 | 1,515.50 | 1,600.00 | 1,600.00 | 5,101,618.91 | 323,090.00 |
| 07/16/2024 | 1,700.00 | 1,700.00 | 1,450.00 | 1,550.00 | 1,550.00 | 7,214,784.54 | 460,566.00 |
| 07/15/2024 | 1,730.00 | 1,730.00 | 1,600.00 | 1,625.00 | 1,625.00 | 11,855,097.20 | 708,348.00 |
| 07/12/2024 | 1,705.00 | 1,756.00 | 1,705.00 | 1,724.00 | 1,724.00 | 704,407.59 | 40,638.00 |
| 07/11/2024 | 1,715.00 | 1,735.00 | 1,683.00 | 1,707.00 | 1,707.00 | 13,913,597.69 | 809,482.00 |
| 07/10/2024 | 1,710.00 | 1,734.50 | 1,691.00 | 1,728.00 | 1,728.00 | 22,761,058.76 | 1,321,890.00 |
| 07/08/2024 | 1,751.00 | 1,769.00 | 1,710.00 | 1,730.00 | 1,730.00 | 14,440,464.11 | 831,312.00 |
| 07/05/2024 | 1,751.00 | 1,765.00 | 1,743.50 | 1,760.00 | 1,760.00 | 10,750,041.30 | 613,801.00 |
| 07/04/2024 | 1,765.00 | 1,765.00 | 1,731.00 | 1,755.00 | 1,755.00 | 20,806,350.58 | 1,186,054.00 |
| 07/03/2024 | 1,770.00 | 1,785.00 | 1,725.00 | 1,749.50 | 1,749.50 | 10,930,098.53 | 622,589.00 |
| 07/02/2024 | 1,790.00 | 1,790.00 | 1,718.00 | 1,760.00 | 1,760.00 | 9,379,446.60 | 536,111.00 |
| 07/01/2024 | 1,750.00 | 1,760.00 | 1,700.50 | 1,755.00 | 1,755.00 | 17,691,495.49 | 1,012,009.00 |
| 06/28/2024 | 1,750.00 | 1,750.00 | 1,705.00 | 1,739.50 | 1,739.50 | 5,880,657.91 | 338,648.00 |
| 06/27/2024 | 1,700.00 | 1,750.00 | 1,700.00 | 1,738.00 | 1,738.00 | 15,277,796.07 | 891,153.00 |
| 06/26/2024 | 1,690.00 | 1,729.00 | 1,690.00 | 1,710.00 | 1,710.00 | 12,533,514.27 | 734,694.00 |
| 06/25/2024 | 1,701.00 | 1,710.00 | 1,670.00 | 1,700.00 | 1,700.00 | 4,770,214.79 | 280,892.00 |
| 06/24/2024 | 1,730.00 | 1,730.00 | 1,700.00 | 1,701.00 | 1,701.00 | 23,454,175.38 | 1,379,406.00 |
| 06/19/2024 | 1,719.00 | 1,720.00 | 1,701.00 | 1,702.00 | 1,702.00 | 21,133,270.94 | 1,235,337.00 |
| 06/18/2024 | 1,700.00 | 1,740.00 | 1,700.00 | 1,701.00 | 1,701.00 | 23,355,356.47 | 1,364,137.00 |
| 06/14/2024 | 1,695.00 | 1,745.00 | 1,675.00 | 1,710.00 | 1,710.00 | 20,947,328.49 | 1,230,967.00 |
| 06/13/2024 | 1,750.00 | 1,765.00 | 1,635.00 | 1,687.00 | 1,687.00 | 8,201,164.75 | 480,963.00 |
| 06/12/2024 | 1,610.00 | 1,748.00 | 1,610.00 | 1,710.00 | 1,710.00 | 25,140,786.10 | 1,488,813.00 |
| 06/11/2024 | 1,605.00 | 1,620.00 | 1,591.00 | 1,600.00 | 1,600.00 | 2,432,167.35 | 152,057.00 |
| 06/10/2024 | 1,600.00 | 1,630.00 | 1,590.00 | 1,619.00 | 1,619.00 | 30,482,906.79 | 1,900,553.00 |
| 06/07/2024 | 1,600.00 | 1,620.00 | 1,600.00 | 1,606.00 | 1,606.00 | 6,777,477.20 | 421,933.00 |
| 06/06/2024 | 1,625.00 | 1,644.50 | 1,585.00 | 1,580.00 | 1,580.00 | 6,286,271.28 | 390,840.00 |
| 06/05/2024 | 1,621.00 | 1,675.00 | 1,585.00 | 1,600.00 | 1,600.00 | 28,769,224.47 | 1,787,935.00 |
| 06/04/2024 | 1,660.00 | 1,705.00 | 1,640.00 | 1,649.00 | 1,649.00 | 4,968,137.13 | 298,638.00 |
| 06/03/2024 | 1,690.00 | 1,705.00 | 1,650.00 | 1,651.00 | 1,651.00 | 7,685,854.28 | 460,470.00 |
| 05/31/2024 | 1,665.00 | 1,745.00 | 1,650.00 | 1,685.00 | 1,685.00 | 10,520,543.89 | 617,968.00 |
| 05/30/2024 | 1,720.00 | 1,720.00 | 1,645.00 | 1,678.00 | 1,678.00 | 3,794,970.11 | 229,074.00 |
| 05/29/2024 | 1,710.00 | 1,710.00 | 1,667.50 | 1,690.00 | 1,690.00 | 1,333,536.47 | 78,551.00 |
| 05/28/2024 | 1,635.00 | 1,697.00 | 1,610.00 | 1,682.00 | 1,682.00 | 27,402,926.48 | 1,644,154.00 |
| 05/27/2024 | 1,675.00 | 1,750.00 | 1,600.00 | 1,649.00 | 1,649.00 | 33,566,713.15 | 2,034,412.00 |
| 05/24/2024 | 1,719.00 | 1,719.00 | 1,671.00 | 1,689.00 | 1,689.00 | 28,953,282.12 | 1,706,274.00 |
| 05/23/2024 | 1,760.50 | 1,817.50 | 1,719.00 | 1,719.00 | 1,719.00 | 25,255,338.67 | 1,428,796.00 |
| 05/22/2024 | 1,714.00 | 1,839.00 | 1,713.50 | 1,760.50 | 1,760.50 | 19,572,231.96 | 1,103,071.00 |
| 05/21/2024 | 1,715.50 | 1,774.00 | 1,695.50 | 1,729.00 | 1,729.00 | 23,643,762.52 | 1,380,999.00 |
| 05/20/2024 | 1,760.00 | 1,775.00 | 1,685.00 | 1,730.00 | 1,730.00 | 7,875,290.61 | 457,054.00 |
| 05/17/2024 | 1,749.00 | 1,749.50 | 1,735.50 | 1,737.00 | 1,737.00 | 1,532,835.05 | 88,039.00 |
| 05/16/2024 | 1,798.00 | 1,798.00 | 1,725.00 | 1,735.00 | 1,735.00 | 9,742,366.96 | 560,038.00 |
| 05/15/2024 | 1,725.50 | 1,789.50 | 1,725.50 | 1,758.50 | 1,758.50 | 3,172,238.27 | 181,604.00 |
| 05/14/2024 | 1,735.00 | 1,789.00 | 1,710.00 | 1,748.00 | 1,748.00 | 4,700,393.28 | 272,068.00 |
| 05/13/2024 | 1,800.00 | 1,800.00 | 1,749.50 | 1,750.00 | 1,750.00 | 6,125,204.60 | 346,289.00 |
| 05/10/2024 | 1,835.00 | 1,835.00 | 1,600.00 | 1,790.00 | 1,790.00 | 8,153,074.38 | 463,044.00 |
| 05/09/2024 | 1,845.00 | 1,845.00 | 1,799.50 | 1,821.00 | 1,821.00 | 4,906,152.80 | 269,811.00 |
| 05/08/2024 | 1,800.00 | 1,846.00 | 1,790.00 | 1,814.50 | 1,814.50 | 1,942,370.52 | 106,981.00 |
| 05/07/2024 | 1,800.00 | 1,900.00 | 1,793.00 | 1,815.00 | 1,815.00 | 6,477,086.30 | 354,108.00 |
| 05/06/2024 | 1,860.00 | 1,890.00 | 1,800.00 | 1,813.00 | 1,813.00 | 11,557,295.63 | 631,929.00 |
| 05/03/2024 | 1,750.00 | 1,860.00 | 1,745.00 | 1,849.50 | 1,849.50 | 5,227,225.71 | 285,605.00 |
| 05/02/2024 | 1,780.00 | 1,850.00 | 1,740.00 | 1,758.00 | 1,758.00 | 9,148,733.93 | 513,335.00 |
| 04/30/2024 | 1,750.50 | 1,800.00 | 1,749.00 | 1,760.00 | 1,760.00 | 6,071,661.61 | 344,664.00 |
| 04/29/2024 | 1,830.00 | 1,900.00 | 1,752.00 | 1,760.00 | 1,760.00 | 9,560,701.33 | 536,325.00 |
| 04/26/2024 | 1,800.00 | 1,880.50 | 1,800.00 | 1,846.00 | 1,846.00 | 5,257,055.39 | 287,959.00 |
| 04/25/2024 | 1,795.00 | 1,900.00 | 1,750.50 | 1,808.50 | 1,808.50 | 14,512,090.76 | 801,643.00 |
| 04/24/2024 | 1,900.00 | 1,900.00 | 1,801.00 | 1,812.00 | 1,812.00 | 8,396,567.73 | 449,332.00 |
| 04/23/2024 | 1,929.00 | 1,950.00 | 1,800.00 | 1,869.00 | 1,869.00 | 7,028,144.42 | 367,623.00 |
| 04/22/2024 | 1,850.00 | 1,924.00 | 1,850.00 | 1,884.00 | 1,884.00 | 8,322,152.36 | 439,686.00 |
| 04/19/2024 | 1,850.00 | 1,920.00 | 1,850.00 | 1,871.00 | 1,871.00 | 4,855,020.97 | 256,523.00 |
| 04/18/2024 | 1,800.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,825.00 | 12,328,943.53 | 683,554.00 |
| 04/17/2024 | 1,805.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | 17,844,922.78 | 990,269.00 |
| 04/16/2024 | 1,850.00 | 1,875.00 | 1,800.00 | 1,820.00 | 1,820.00 | 17,472,958.31 | 969,903.00 |
| 04/15/2024 | 1,880.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,820.00 | 39,760,735.14 | 2,194,894.00 |
| 04/12/2024 | 1,950.00 | 1,950.00 | 1,885.00 | 1,895.00 | 1,895.00 | 4,675,232.01 | 246,957.00 |
| 04/11/2024 | 1,955.00 | 2,024.00 | 1,915.00 | 1,940.00 | 1,940.00 | 15,474,901.94 | 793,239.00 |
| 04/10/2024 | 2,015.00 | 2,040.00 | 1,926.00 | 1,930.00 | 1,930.00 | 7,784,888.80 | 398,268.00 |
| 04/09/2024 | 1,985.00 | 2,049.00 | 1,975.00 | 2,035.00 | 2,035.00 | 5,815,529.68 | 290,682.00 |
| 04/08/2024 | 2,025.00 | 2,050.00 | 1,951.00 | 2,000.00 | 2,000.00 | 18,499,887.97 | 917,800.00 |
| 04/05/2024 | 2,050.00 | 2,050.00 | 1,967.50 | 2,045.00 | 2,045.00 | 7,602,105.82 | 376,677.00 |
| 04/04/2024 | 1,990.00 | 2,030.00 | 1,975.00 | 2,025.00 | 2,025.00 | 21,119,165.14 | 1,045,733.00 |
| 04/03/2024 | 2,100.00 | 2,100.00 | 1,950.00 | 1,989.00 | 1,989.00 | 17,632,558.15 | 889,234.00 |
| 03/27/2024 | 2,050.00 | 2,175.00 | 2,050.00 | 2,110.00 | 2,110.00 | 6,799,957.90 | 318,904.00 |
| 03/26/2024 | 2,020.00 | 2,076.00 | 2,020.00 | 2,070.00 | 2,070.00 | 11,800,339.19 | 575,622.00 |
| 03/25/2024 | 2,000.00 | 2,050.00 | 1,950.00 | 2,035.00 | 2,035.00 | 55,325,472.70 | 2,732,026.00 |
| 03/22/2024 | 2,050.00 | 2,070.00 | 1,970.00 | 1,984.00 | 1,984.00 | 9,551,350.02 | 474,804.00 |
| 03/21/2024 | 2,020.00 | 2,071.50 | 2,000.00 | 2,069.50 | 2,069.50 | 23,535,198.92 | 1,149,856.00 |
| 03/20/2024 | 2,000.00 | 2,135.00 | 2,000.00 | 2,039.50 | 2,039.50 | 28,999,785.94 | 1,430,304.00 |
| 03/19/2024 | 2,160.00 | 2,240.00 | 1,966.00 | 2,001.00 | 2,001.00 | 18,263,049.76 | 884,650.00 |
| 03/18/2024 | 1,950.00 | 2,170.00 | 1,902.50 | 2,150.00 | 2,150.00 | 31,761,158.50 | 1,496,309.00 |
| 03/15/2024 | 1,980.00 | 1,989.00 | 1,935.00 | 1,969.00 | 1,969.00 | 9,250,043.72 | 475,741.00 |
| 03/14/2024 | 2,100.00 | 2,100.00 | 1,931.50 | 1,960.00 | 1,960.00 | 2,913,110.58 | 146,260.00 |
| 03/13/2024 | 2,000.00 | 2,100.00 | 2,000.00 | 2,044.00 | 2,044.00 | 26,064,057.66 | 1,263,614.00 |
| 03/12/2024 | 1,920.00 | 2,000.00 | 1,886.00 | 1,970.00 | 1,970.00 | 14,174,793.92 | 710,813.00 |
| 03/11/2024 | 2,000.00 | 2,099.00 | 1,900.00 | 1,919.00 | 1,919.00 | 8,967,919.46 | 447,267.00 |
| 03/08/2024 | 2,055.00 | 2,055.00 | 1,750.00 | 1,985.00 | 1,985.00 | 16,663,888.56 | 885,046.00 |
| 03/07/2024 | 2,250.00 | 2,600.00 | 2,050.00 | 2,071.00 | 2,071.00 | 62,261,331.85 | 2,538,841.00 |
| 03/06/2024 | 2,039.00 | 2,238.00 | 1,980.00 | 2,237.00 | 2,237.00 | 87,331,389.08 | 4,016,694.00 |
| 03/05/2024 | 2,015.00 | 2,040.00 | 1,947.00 | 2,039.00 | 2,039.00 | 3,908,415.42 | 193,792.00 |
| 03/04/2024 | 1,950.00 | 2,045.00 | 1,950.00 | 2,035.00 | 2,035.00 | 11,454,850.31 | 565,079.00 |
| 03/01/2024 | 1,920.00 | 2,000.00 | 1,850.00 | 1,934.50 | 1,934.50 | 18,441,838.74 | 969,900.00 |
| 02/29/2024 | 2,040.00 | 2,040.00 | 1,925.00 | 1,935.00 | 1,935.00 | 7,803,018.02 | 398,526.00 |
| 02/28/2024 | 2,150.00 | 2,150.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1,928,513.51 | 92,601.00 |
| 02/27/2024 | 2,220.00 | 2,250.00 | 2,100.00 | 2,151.00 | 2,151.00 | 15,359,295.10 | 704,326.00 |
| 02/26/2024 | 2,250.00 | 2,300.00 | 2,115.00 | 2,218.00 | 2,218.00 | 11,623,083.10 | 523,955.00 |
| 02/23/2024 | 2,001.00 | 2,300.00 | 2,001.00 | 2,245.00 | 2,245.00 | 12,466,624.24 | 560,540.00 |
| 02/22/2024 | 1,875.50 | 2,100.00 | 1,875.50 | 1,955.00 | 1,955.00 | 8,691,656.97 | 435,848.00 |
| 02/21/2024 | 1,885.00 | 1,890.00 | 1,845.00 | 1,889.50 | 1,889.50 | 20,320,198.82 | 1,097,819.00 |
| 02/20/2024 | 1,900.00 | 2,010.00 | 1,865.50 | 1,901.00 | 1,901.00 | 4,131,885.16 | 214,862.00 |
| 02/19/2024 | 1,900.00 | 1,920.00 | 1,811.50 | 1,919.00 | 1,919.00 | 614,736.08 | 32,989.00 |
| 02/16/2024 | 1,915.00 | 1,950.00 | 1,771.00 | 1,917.50 | 1,917.50 | 3,781,415.49 | 204,660.00 |
| 02/15/2024 | 1,995.00 | 2,028.50 | 1,917.00 | 1,930.50 | 1,930.50 | 1,584,302.86 | 81,449.00 |
| 02/14/2024 | 2,000.00 | 2,050.00 | 1,917.50 | 2,012.50 | 2,012.50 | 4,707,963.36 | 230,609.00 |
| 02/09/2024 | 1,965.00 | 2,000.00 | 1,880.00 | 1,985.00 | 1,985.00 | 4,659,052.30 | 235,637.00 |
| 02/08/2024 | 2,140.00 | 2,156.00 | 1,940.00 | 1,980.50 | 1,980.50 | 5,254,064.34 | 266,415.00 |
| 02/07/2024 | 2,130.00 | 2,186.50 | 2,000.00 | 2,140.00 | 2,140.00 | 1,533,864.94 | 74,017.00 |
| 02/06/2024 | 2,210.00 | 2,230.00 | 2,090.50 | 2,150.00 | 2,150.00 | 1,281,846.87 | 59,131.00 |
| 02/05/2024 | 2,220.00 | 2,250.00 | 2,110.00 | 2,201.50 | 2,201.50 | 2,543,518.04 | 116,118.00 |
| 02/02/2024 | 2,180.00 | 2,250.00 | 2,080.00 | 2,240.00 | 2,240.00 | 17,852,317.79 | 799,993.00 |
| 02/01/2024 | 2,190.00 | 2,250.00 | 2,150.00 | 2,195.00 | 2,195.00 | 2,467,830.30 | 112,297.00 |
| 01/31/2024 | 2,255.00 | 2,275.00 | 2,155.00 | 2,210.50 | 2,210.50 | 1,721,676.74 | 77,975.00 |
| 01/30/2024 | 2,250.00 | 2,270.00 | 2,202.00 | 2,258.00 | 2,258.00 | 8,292,678.80 | 368,670.00 |
| 01/29/2024 | 2,150.00 | 2,250.00 | 2,133.00 | 2,216.00 | 2,216.00 | 9,875,309.10 | 443,962.00 |
| 01/26/2024 | 2,160.00 | 2,170.00 | 2,040.00 | 2,170.00 | 2,170.00 | 9,223,083.94 | 433,552.00 |
| 01/25/2024 | 2,240.00 | 2,300.00 | 2,150.00 | 2,160.00 | 2,160.00 | 94,260,020.23 | 4,341,189.00 |
| 01/24/2024 | 2,135.00 | 2,290.00 | 2,093.50 | 2,260.00 | 2,260.00 | 42,892,034.61 | 687,865.00 |
| 01/23/2024 | 2,140.00 | 2,170.00 | 2,000.00 | 2,150.00 | 2,150.00 | 5,583,587.08 | 260,891.00 |
| 01/22/2024 | 2,200.00 | 2,339.00 | 2,090.00 | 2,160.00 | 2,160.00 | 24,118,281.90 | 1,078,536.00 |
| 01/19/2024 | 2,196.00 | 2,233.00 | 2,000.00 | 2,190.00 | 2,190.00 | 7,120,142.97 | 328,807.00 |
| 01/18/2024 | 2,180.00 | 2,217.00 | 2,120.00 | 2,215.00 | 2,215.00 | 5,373,574.71 | 242,995.00 |
| 01/17/2024 | 2,099.50 | 2,200.00 | 2,030.00 | 2,200.00 | 2,200.00 | 9,859,303.80 | 470,076.00 |
| 01/16/2024 | 1,980.00 | 2,040.00 | 1,915.00 | 2,020.00 | 2,020.00 | 7,788,802.92 | 387,243.00 |
| 01/15/2024 | 1,920.00 | 2,000.00 | 1,905.00 | 1,950.00 | 1,950.00 | 8,538,061.11 | 436,512.00 |
| 01/12/2024 | 1,910.00 | 1,970.00 | 1,900.00 | 1,935.00 | 1,935.00 | 3,518,563.54 | 180,881.00 |
| 01/11/2024 | 1,920.00 | 1,970.00 | 1,857.50 | 1,910.00 | 1,910.00 | 7,702,571.21 | 405,293.00 |
| 01/10/2024 | 1,800.00 | 1,920.00 | 1,800.00 | 1,920.00 | 1,920.00 | 21,119,392.62 | 1,149,035.00 |
| 01/09/2024 | 1,795.00 | 1,820.00 | 1,750.00 | 1,810.00 | 1,810.00 | 16,567,060.30 | 927,567.00 |
| 01/08/2024 | 1,825.00 | 1,891.50 | 1,711.00 | 1,813.00 | 1,813.00 | 4,085,299.60 | 227,803.00 |
| 01/05/2024 | 1,815.00 | 1,850.00 | 1,753.50 | 1,815.00 | 1,815.00 | 10,757,022.48 | 592,898.00 |
| 01/04/2024 | 1,825.00 | 1,825.00 | 1,750.00 | 1,815.00 | 1,815.00 | 13,387,354.25 | 754,362.00 |
| 01/03/2024 | 1,810.00 | 1,820.00 | 1,750.00 | 1,815.00 | 1,815.00 | 2,415,971.28 | 135,361.00 |
| 01/02/2024 | 1,830.00 | 1,850.00 | 1,736.00 | 1,800.00 | 1,800.00 | 4,025,504.74 | 223,926.00 |
| 12/29/2023 | 1,810.00 | 1,850.00 | 1,750.00 | 1,825.00 | 1,825.00 | 6,004,676.95 | 329,254.00 |
| 12/28/2023 | 1,850.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,825.00 | 1,853,938.23 | 100,994.00 |
| 12/27/2023 | 1,955.00 | 1,955.00 | 1,811.00 | 1,835.00 | 1,835.00 | 6,508,198.70 | 351,537.00 |
| 12/26/2023 | 2,110.00 | 2,150.00 | 1,940.00 | 1,960.00 | 1,960.00 | 11,949,065.42 | 590,544.00 |
| 12/22/2023 | 1,950.00 | 2,200.00 | 1,900.00 | 2,130.00 | 2,130.00 | 6,605,550.33 | 307,182.00 |
| 12/21/2023 | 1,775.00 | 1,929.00 | 1,600.00 | 1,929.00 | 1,929.00 | 13,478,590.46 | 758,848.00 |
| 12/20/2023 | 1,814.00 | 1,946.00 | 1,725.00 | 1,790.00 | 1,790.00 | 9,166,860.98 | 498,941.00 |
| 12/19/2023 | 1,850.00 | 2,150.00 | 1,612.00 | 1,811.00 | 1,811.00 | 30,314,138.42 | 1,578,268.00 |
| 12/18/2023 | 1,340.00 | 1,800.00 | 1,327.00 | 1,800.00 | 1,800.00 | 34,830,645.28 | 2,200,525.00 |
| 12/15/2023 | 1,368.00 | 1,400.00 | 1,335.00 | 1,350.00 | 1,350.00 | 1,541,661.77 | 114,079.00 |
| 12/14/2023 | 1,328.00 | 1,400.00 | 1,300.00 | 1,375.00 | 1,375.00 | 18,889,233.24 | 1,399,447.00 |
| 12/13/2023 | 1,350.00 | 1,370.00 | 1,230.00 | 1,349.00 | 1,349.00 | 5,338,782.15 | 405,891.00 |
| 12/12/2023 | 1,350.00 | 1,350.00 | 1,238.50 | 1,350.00 | 1,350.00 | 3,343,364.88 | 254,497.00 |
| 12/11/2023 | 1,350.00 | 1,350.00 | 1,270.00 | 1,325.00 | 1,325.00 | 2,885,525.03 | 222,427.00 |
| 12/07/2023 | 1,224.00 | 1,400.00 | 1,200.00 | 1,385.00 | 1,385.00 | 21,710,040.41 | 1,712,375.00 |
| 12/06/2023 | 1,250.00 | 1,250.00 | 1,200.00 | 1,223.50 | 1,223.50 | 1,031,410.24 | 85,203.00 |
| 12/05/2023 | 1,230.00 | 1,250.00 | 1,200.00 | 1,230.00 | 1,230.00 | 2,058,221.89 | 166,866.00 |
| 12/04/2023 | 1,235.00 | 1,260.00 | 1,210.00 | 1,240.00 | 1,240.00 | 771,459.81 | 62,907.00 |
| 12/01/2023 | 1,221.00 | 1,270.00 | 1,221.00 | 1,234.50 | 1,234.50 | 1,562,817.44 | 126,956.00 |
| 11/30/2023 | 1,190.00 | 1,230.00 | 1,190.00 | 1,221.00 | 1,221.00 | 1,438,169.48 | 119,017.00 |
| 11/29/2023 | 1,273.00 | 1,273.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4,668,139.80 | 378,521.00 |
| 11/28/2023 | 1,375.00 | 1,375.00 | 1,193.00 | 1,273.00 | 1,273.00 | 10,539,185.73 | 848,161.00 |
| 11/27/2023 | 1,101.00 | 1,400.00 | 1,101.00 | 1,375.00 | 1,375.00 | 21,537,324.21 | 1,686,236.00 |
| 11/24/2023 | 1,050.00 | 1,100.00 | 1,022.00 | 1,100.00 | 1,100.00 | 3,499,335.04 | 333,754.00 |
| 11/23/2023 | 1,040.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,050.00 | 657,740.14 | 63,107.00 |
| 11/22/2023 | 1,000.00 | 1,050.00 | 1,000.00 | 1,040.00 | 1,040.00 | 2,633,638.11 | 260,559.00 |
| 11/21/2023 | 860.00 | 1,000.00 | 850.00 | 975.00 | 975.00 | 5,282,761.75 | 573,802.00 |
| 11/17/2023 | 885.00 | 885.00 | 840.00 | 850.00 | 850.00 | 400,903.10 | 47,186.00 |
| 11/16/2023 | 876.00 | 885.00 | 865.00 | 885.00 | 885.00 | 225,567.80 | 25,553.00 |
| 11/15/2023 | 880.00 | 885.00 | 875.00 | 884.00 | 884.00 | 380,496.28 | 43,243.00 |
| 11/14/2023 | 901.00 | 950.00 | 885.60 | 886.00 | 886.00 | 319,912.93 | 34,934.00 |
| 11/13/2023 | 880.00 | 901.00 | 861.00 | 901.00 | 901.00 | 285,561.20 | 32,085.00 |
| 11/10/2023 | 850.00 | 880.00 | 850.00 | 880.00 | 880.00 | 4,384,514.39 | 501,088.00 |
| 11/09/2023 | 855.00 | 863.00 | 850.00 | 856.00 | 856.00 | 15,044,301.77 | 1,754,367.00 |
| 11/08/2023 | 880.00 | 880.00 | 831.00 | 855.00 | 855.00 | 2,010,361.56 | 240,143.00 |
| 11/07/2023 | 965.00 | 965.00 | 860.00 | 880.00 | 880.00 | 411,870.79 | 45,551.00 |
| 11/03/2023 | 970.00 | 1,009.00 | 950.00 | 975.00 | 975.00 | 17,144.01 | 1,727.00 |
| 11/02/2023 | 970.00 | 980.00 | 960.00 | 980.00 | 980.00 | 207,366.83 | 21,163.00 |
| 11/01/2023 | 925.00 | 1,000.00 | 915.00 | 980.00 | 980.00 | 788,959.81 | 82,728.00 |
| 10/31/2023 | 930.00 | 974.00 | 899.40 | 930.00 | 930.00 | 2,178,138.50 | 232,050.00 |
| 10/30/2023 | 975.00 | 975.00 | 910.00 | 930.00 | 930.00 | 2,604,896.88 | 271,548.00 |
| 10/27/2023 | 920.00 | 995.00 | 915.00 | 984.90 | 984.90 | 832,425.59 | 90,280.00 |
| 10/26/2023 | 912.00 | 950.00 | 904.30 | 930.00 | 930.00 | 284,751.42 | 30,345.00 |
| 10/25/2023 | 949.50 | 949.50 | 910.00 | 920.00 | 920.00 | 677,044.94 | 73,513.00 |
| 10/24/2023 | 990.00 | 1,000.00 | 930.00 | 959.00 | 959.00 | 1,783,737.11 | 181,431.00 |
| 10/23/2023 | 1,020.00 | 1,020.00 | 945.00 | 999.00 | 999.00 | 305,805.02 | 31,831.00 |
| 10/20/2023 | 990.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 896,446.59 | 87,882.00 |
| 10/19/2023 | 991.00 | 1,016.50 | 980.00 | 990.00 | 990.00 | 3,305,470.35 | 327,866.00 |
| 10/18/2023 | 1,025.00 | 1,049.50 | 975.00 | 999.90 | 999.90 | 3,920,185.09 | 401,080.00 |
| 10/17/2023 | 1,000.00 | 1,045.00 | 995.00 | 1,032.00 | 1,032.00 | 1,744,441.92 | 167,065.00 |
| 10/12/2023 | 983.00 | 1,030.00 | 983.00 | 1,005.00 | 1,005.00 | 1,180,543.15 | 117,639.00 |
| 10/11/2023 | 945.00 | 1,000.00 | 936.00 | 973.10 | 973.10 | 1,839,689.43 | 184,972.00 |
| 10/10/2023 | 890.00 | 970.00 | 882.00 | 950.00 | 950.00 | 2,092,655.73 | 229,657.00 |
| 10/09/2023 | 888.00 | 900.00 | 865.00 | 890.00 | 890.00 | 1,475,994.77 | 166,095.00 |
| 10/06/2023 | 920.00 | 940.00 | 842.00 | 888.00 | 888.00 | 8,059,669.10 | 944,417.00 |
| 10/05/2023 | 929.00 | 929.00 | 890.00 | 921.00 | 921.00 | 3,223,225.50 | 357,332.00 |
| 10/04/2023 | 920.00 | 937.00 | 850.00 | 929.00 | 929.00 | 6,821,420.56 | 775,823.00 |
| 10/03/2023 | 985.00 | 985.00 | 890.00 | 920.00 | 920.00 | 2,409,459.89 | 260,406.00 |
| 10/02/2023 | 997.00 | 997.00 | 982.00 | 982.00 | 982.00 | 364,183.23 | 36,537.00 |
| 09/29/2023 | 994.00 | 1,017.00 | 977.10 | 985.00 | 985.00 | 1,202,317.54 | 121,542.00 |
| 09/28/2023 | 1,000.00 | 1,000.00 | 973.10 | 994.00 | 994.00 | 4,274,722.78 | 427,667.00 |
| 09/27/2023 | 990.00 | 999.00 | 890.00 | 994.00 | 994.00 | 9,422,897.80 | 1,005,851.00 |
| 09/26/2023 | 1,030.00 | 1,030.00 | 987.00 | 999.90 | 999.90 | 1,705,750.62 | 169,128.00 |
| 09/25/2023 | 1,030.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 3,661,880.85 | 361,120.00 |
| 09/22/2023 | 1,045.00 | 1,045.00 | 992.40 | 1,028.00 | 1,028.00 | 1,550,876.40 | 149,516.00 |
| 09/21/2023 | 1,030.00 | 1,100.00 | 1,000.00 | 1,039.50 | 1,039.50 | 1,613,679.80 | 153,550.00 |
| 09/20/2023 | 990.00 | 1,025.00 | 960.00 | 1,025.00 | 1,025.00 | 7,042,431.52 | 698,487.00 |
| 09/19/2023 | 1,030.00 | 1,030.00 | 993.00 | 1,004.50 | 1,004.50 | 4,229,434.13 | 421,870.00 |
| 09/18/2023 | 1,015.00 | 1,030.00 | 990.00 | 1,024.50 | 1,024.50 | 8,077,910.33 | 795,381.00 |
| 09/15/2023 | 1,008.00 | 1,039.50 | 995.00 | 1,029.50 | 1,029.50 | 4,409,577.78 | 431,918.00 |
| 09/14/2023 | 975.00 | 1,010.00 | 930.00 | 1,008.00 | 1,008.00 | 2,221,965.24 | 227,633.00 |
| 09/13/2023 | 980.00 | 990.00 | 960.50 | 987.00 | 987.00 | 50,126,755.68 | 5,115,333.00 |
| 09/12/2023 | 959.00 | 990.00 | 925.00 | 990.00 | 990.00 | 2,395,421.51 | 250,859.00 |
| 09/11/2023 | 910.00 | 945.00 | 900.00 | 944.90 | 944.90 | 19,411,027.51 | 2,086,905.00 |
| 09/08/2023 | 910.00 | 939.00 | 900.00 | 910.00 | 910.00 | 1,528,301.75 | 168,109.00 |
| 09/07/2023 | 910.00 | 935.00 | 884.70 | 910.00 | 910.00 | 11,700,041.64 | 1,284,804.00 |
| 09/06/2023 | 905.00 | 949.00 | 899.40 | 910.00 | 910.00 | 4,071,735.95 | 445,933.00 |
| 09/05/2023 | 965.00 | 990.00 | 915.00 | 915.00 | 915.00 | 2,448,760.33 | 263,431.00 |
| 09/04/2023 | 910.00 | 975.00 | 900.00 | 965.00 | 965.00 | 23,383,331.75 | 2,494,255.00 |
| 09/01/2023 | 885.00 | 930.00 | 880.00 | 920.00 | 920.00 | 2,895,483.39 | 317,753.00 |
| 08/31/2023 | 870.00 | 898.00 | 835.00 | 897.00 | 897.00 | 2,066,801.84 | 235,182.00 |
| 08/30/2023 | 795.00 | 875.00 | 795.00 | 867.00 | 867.00 | 3,130,685.15 | 374,101.00 |
| 08/29/2023 | 790.00 | 835.00 | 780.00 | 818.80 | 818.80 | 971,483.29 | 120,606.00 |
| 08/28/2023 | 780.00 | 850.00 | 769.60 | 800.00 | 800.00 | 14,676,181.17 | 1,867,027.00 |
| 08/25/2023 | 760.00 | 770.00 | 740.00 | 770.00 | 770.00 | 5,468,478.37 | 719,126.00 |
| 08/24/2023 | 754.00 | 780.00 | 740.00 | 760.00 | 760.00 | 5,321,993.17 | 703,422.00 |
| 08/23/2023 | 770.00 | 772.00 | 740.00 | 750.00 | 750.00 | 1,567,965.43 | 209,026.00 |
| 08/22/2023 | 780.00 | 793.20 | 750.00 | 770.00 | 770.00 | 2,422,695.85 | 322,292.00 |
| 08/18/2023 | 785.00 | 820.00 | 758.00 | 780.00 | 780.00 | 2,930,005.81 | 373,070.00 |
| 08/17/2023 | 783.00 | 825.00 | 775.00 | 795.00 | 795.00 | 2,475,907.31 | 314,195.00 |
| 08/16/2023 | 735.00 | 830.00 | 711.00 | 785.00 | 785.00 | 14,293,578.81 | 1,801,035.00 |
| 08/15/2023 | 780.00 | 813.60 | 730.00 | 735.00 | 735.00 | 13,531,224.63 | 1,809,664.00 |
| 08/14/2023 | 655.00 | 790.00 | 651.00 | 790.00 | 790.00 | 3,948,569.24 | 573,032.00 |
| 08/11/2023 | 695.00 | 725.00 | 650.00 | 665.00 | 665.00 | 1,700,204.25 | 251,866.00 |
| 08/10/2023 | 675.00 | 700.00 | 655.00 | 700.00 | 700.00 | 4,668,342.25 | 681,140.00 |
| 08/09/2023 | 656.00 | 675.00 | 640.00 | 675.00 | 675.00 | 2,638,060.73 | 405,013.00 |
| 08/08/2023 | 675.00 | 675.00 | 650.00 | 656.00 | 656.00 | 2,684,086.19 | 411,638.00 |
| 08/07/2023 | 650.00 | 660.00 | 625.00 | 660.00 | 660.00 | 5,555,781.57 | 854,134.00 |
| 08/04/2023 | 750.00 | 750.00 | 650.00 | 665.00 | 665.00 | 6,323,222.89 | 906,308.00 |
| 08/03/2023 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | 3,315,197.73 | 441,532.00 |
| 08/02/2023 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | 7,898,652.16 | 1,048,789.00 |
| 08/01/2023 | 810.00 | 810.00 | 750.00 | 770.00 | 770.00 | 1,811,041.85 | 233,251.00 |
| 07/31/2023 | 715.00 | 775.00 | 712.30 | 774.90 | 774.90 | 3,576,190.63 | 484,232.00 |
| 07/28/2023 | 685.00 | 820.00 | 681.70 | 721.00 | 721.00 | 10,391,921.81 | 1,401,646.00 |
| 07/27/2023 | 770.00 | 800.00 | 675.00 | 690.00 | 690.00 | 3,669,042.38 | 502,385.00 |
| 07/26/2023 | 830.00 | 880.00 | 791.00 | 791.00 | 791.00 | 33,389,895.68 | 3,881,896.00 |
| 07/25/2023 | 800.00 | 880.00 | 790.00 | 810.00 | 810.00 | 89,215,166.72 | 10,561,547.00 |
| 07/24/2023 | 745.00 | 805.00 | 736.00 | 800.00 | 800.00 | 18,831,104.07 | 2,381,215.00 |
| 07/21/2023 | 604.00 | 740.00 | 600.00 | 740.00 | 740.00 | 2,439,199.34 | 364,534.00 |
| 07/20/2023 | 585.00 | 620.00 | 579.00 | 610.00 | 610.00 | 5,126,569.94 | 860,255.00 |
| 07/19/2023 | 465.00 | 590.00 | 452.00 | 590.00 | 590.00 | 11,019,659.11 | 2,328,588.00 |
| 07/18/2023 | 460.00 | 500.00 | 425.00 | 465.00 | 465.00 | 27,045,000.44 | 5,496,160.00 |
| 07/17/2023 | 410.00 | 469.20 | 406.70 | 465.00 | 465.00 | 9,681,414.13 | 2,128,254.00 |
| 07/14/2023 | 380.00 | 420.00 | 380.00 | 415.00 | 415.00 | 1,605,179.64 | 397,088.00 |
| 07/13/2023 | 285.00 | 380.00 | 280.00 | 375.00 | 375.00 | 3,952,640.53 | 10,000.00 |
| 07/12/2023 | 281.00 | 288.00 | 280.00 | 285.00 | 285.00 | 826,999.41 | 290,345.00 |
| 07/11/2023 | 298.00 | 298.00 | 282.00 | 282.00 | 282.00 | 286,090.64 | 96,503.00 |
| 07/10/2023 | 295.00 | 295.00 | 285.00 | 295.00 | 295.00 | 826,205.66 | 286,205.00 |
| 07/07/2023 | 281.00 | 300.00 | 281.00 | 295.00 | 295.00 | 2,824,454.98 | 964,367.00 |
| 07/06/2023 | 279.50 | 280.00 | 274.00 | 275.50 | 275.50 | 304,803.11 | 110,637.00 |
| 07/05/2023 | 285.00 | 290.90 | 271.00 | 279.50 | 279.50 | 726,222.26 | 259,613.00 |
| 07/04/2023 | 283.00 | 315.00 | 280.00 | 285.00 | 285.00 | 4,894,098.09 | 1,653,636.00 |
| 07/03/2023 | 210.00 | 275.00 | 210.00 | 275.00 | 275.00 | 2,077,532.05 | 856,763.00 |
| 06/30/2023 | 185.00 | 210.00 | 185.00 | 210.00 | 210.00 | 3,107,597.72 | 1,553,290.00 |
| 06/29/2023 | 180.25 | 185.50 | 180.25 | 180.25 | 180.25 | 110,005.69 | 61,002.00 |
| 06/28/2023 | 165.10 | 179.00 | 165.00 | 179.00 | 179.00 | 3,866,891.91 | 2,207,635.00 |
| 06/27/2023 | 146.00 | 165.00 | 146.00 | 165.00 | 165.00 | 3,056,996.39 | 1,898,377.00 |
| 06/26/2023 | 133.25 | 143.00 | 133.25 | 143.00 | 143.00 | 116,506.14 | 82,071.00 |
| 06/23/2023 | 116.00 | 132.60 | 116.00 | 132.60 | 132.60 | 135,813.63 | 111,450.00 |
| 06/22/2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 465.12 | 408.00 |
| 06/21/2023 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 52,615.64 | 47,488.00 |
| 06/16/2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 58,485.78 | 57,339.00 |
| 06/15/2023 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 142,126,514.07 | 143,129,695.00 |
| 06/14/2023 | 99.50 | 99.50 | 99.00 | 99.50 | 99.50 | 249,087.49 | 251,504.00 |
| 06/13/2023 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | 10,035,449.34 | 10,114,921.00 |
| 06/12/2023 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 888,174.24 | 895,688.00 |
| 06/09/2023 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 1,068,455.17 | 1,079,235.00 |
| 06/08/2023 | 99.50 | 99.50 | 98.00 | 99.50 | 99.50 | 425,815.36 | 430,087.00 |
| 06/07/2023 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 2,430,741.21 | 2,449,921.00 |
| 06/06/2023 | 99.50 | 100.00 | 98.60 | 99.00 | 99.00 | 3,665,251.60 | 3,702,265.00 |
| 06/05/2023 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 13,520,050.06 | 13,652,273.00 |
| 06/02/2023 | 101.50 | 101.50 | 99.00 | 99.00 | 99.00 | 839,701.41 | 839,908.00 |
| 06/01/2023 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 258,759.62 | 258,729.00 |
| 05/31/2023 | 101.50 | 101.50 | 99.00 | 99.00 | 99.00 | 100,517.14 | 100,098.00 |
| 05/30/2023 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 8,881.30 | 8,821.00 |
| 05/29/2023 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 324,454.70 | 321,798.00 |
| 05/24/2023 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | 10,006.03 | 10,001.00 |
| 05/23/2023 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 42,101.78 | 42,081.00 |
| 05/22/2023 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 2,224,311.39 | 2,213,943.00 |
| 05/19/2023 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 86,296.78 | 85,593.00 |
| 05/18/2023 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 166,851.78 | 164,641.00 |
| 05/17/2023 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 209,751.00 | 208,001.00 |
| 05/16/2023 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 3,229,486.34 | 3,206,625.00 |
| 05/15/2023 | 100.50 | 101.00 | 99.00 | 101.00 | 101.00 | 183,501.45 | 182,598.00 |
| 05/12/2023 | 101.00 | 101.00 | 99.00 | 101.00 | 101.00 | 4,554,140.86 | 4,550,458.00 |
| 05/11/2023 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 2,075,280.70 | 2,074,492.00 |
| 05/10/2023 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 156,084.22 | 156,958.00 |
| 05/09/2023 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 1,104,831.16 | 1,121,779.00 |
| 05/08/2023 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 957,789.66 | 963,812.00 |
| 05/05/2023 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 208,978.08 | 210,978.00 |
| 05/04/2023 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1,136,314.00 | 1,147,715.00 |
| 05/03/2023 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 198,141.58 | 200,140.00 |
| 05/02/2023 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 406,264.59 | 409,821.00 |
| 04/28/2023 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 623,712.05 | 627,708.00 |
| 04/27/2023 | 99.15 | 100.00 | 99.00 | 100.00 | 100.00 | 56,301.80 | 56,859.00 |
| 04/26/2023 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 2,448,630.37 | 2,458,465.00 |
| 04/25/2023 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | 54,381.63 | 54,798.00 |
| 04/24/2023 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 326,549.49 | 329,842.00 |
| 04/21/2023 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 891,610.15 | 900,600.00 |
| 04/20/2023 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 238,282.38 | 240,677.00 |
| 04/19/2023 | 100.00 | 100.00 | 99.00 | 99.50 | 99.50 | 1,166,155.87 | 1,175,088.00 |
| 04/18/2023 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 4,928,271.22 | 4,953,804.00 |
| 04/17/2023 | 102.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1,563,646.24 | 1,568,691.00 |
| 04/14/2023 | 99.05 | 102.00 | 99.05 | 102.00 | 102.00 | 52,465.84 | 52,430.00 |
| 04/13/2023 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 1,640,320.25 | 1,646,268.00 |