Cotizacion histórica de UAL
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/12/2025 | 18,425.00 | 18,500.00 | 18,075.00 | 18,500.00 | 18,500.00 | 35,649,625.00 | 1,943.00 |
| 06/11/2025 | 19,700.00 | 19,700.00 | 18,575.00 | 18,725.00 | 18,725.00 | 8,604,025.00 | 451.00 |
| 06/10/2025 | 19,975.00 | 19,975.00 | 19,675.00 | 19,750.00 | 19,750.00 | 2,811,925.00 | 142.00 |
| 06/09/2025 | 20,300.00 | 20,425.00 | 20,100.00 | 20,000.00 | 20,000.00 | 3,721,300.00 | 184.00 |
| 06/06/2025 | 19,725.00 | 20,250.00 | 19,725.00 | 20,150.00 | 20,150.00 | 18,741,600.00 | 944.00 |
| 06/05/2025 | 19,525.00 | 19,525.00 | 19,200.00 | 19,175.00 | 19,175.00 | 13,503,350.00 | 697.00 |
| 06/04/2025 | 19,375.00 | 19,625.00 | 19,375.00 | 19,550.00 | 19,550.00 | 81,511,200.00 | 4,185.00 |
| 06/03/2025 | 19,350.00 | 19,600.00 | 19,350.00 | 19,375.00 | 19,375.00 | 1,321,075.00 | 68.00 |
| 06/02/2025 | 18,775.00 | 19,450.00 | 18,775.00 | 19,350.00 | 19,350.00 | 57,103,475.00 | 2,977.00 |
| 05/30/2025 | 18,750.00 | 19,200.00 | 18,650.00 | 19,150.00 | 19,150.00 | 1,015,600.00 | 54.00 |
| 05/29/2025 | 18,850.00 | 19,075.00 | 18,525.00 | 18,675.00 | 18,675.00 | 5,197,725.00 | 278.00 |
| 05/28/2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,275.00 | 18,275.00 | 509,600.00 | 28.00 |
| 05/27/2025 | 17,950.00 | 18,500.00 | 17,950.00 | 18,300.00 | 18,300.00 | 17,006,100.00 | 932.00 |
| 05/26/2025 | 17,325.00 | 0.00 | 0.00 | 17,450.00 | 17,450.00 | 0.00 | 0.00 |
| 05/23/2025 | 17,475.00 | 17,475.00 | 17,150.00 | 17,350.00 | 17,350.00 | 896,750.00 | 52.00 |
| 05/22/2025 | 17,425.00 | 17,725.00 | 17,275.00 | 17,675.00 | 17,675.00 | 10,666,025.00 | 609.00 |
| 05/21/2025 | 17,300.00 | 17,400.00 | 17,025.00 | 17,025.00 | 17,025.00 | 6,572,675.00 | 380.00 |
| 05/20/2025 | 18,300.00 | 18,300.00 | 17,650.00 | 17,825.00 | 17,825.00 | 3,929,175.00 | 221.00 |
| 05/19/2025 | 18,175.00 | 18,275.00 | 18,100.00 | 18,300.00 | 18,300.00 | 892,650.00 | 49.00 |
| 05/16/2025 | 17,925.00 | 18,275.00 | 17,925.00 | 18,200.00 | 18,200.00 | 2,221,050.00 | 122.00 |
| 05/15/2025 | 17,800.00 | 18,000.00 | 17,650.00 | 17,750.00 | 17,750.00 | 1,026,132,375.00 | 57,345.00 |
| 05/14/2025 | 19,300.00 | 19,300.00 | 18,225.00 | 18,325.00 | 18,325.00 | 141,662,875.00 | 7,748.00 |
| 05/13/2025 | 18,750.00 | 19,250.00 | 18,650.00 | 19,150.00 | 19,150.00 | 4,317,450.00 | 228.00 |
| 05/12/2025 | 18,575.00 | 18,575.00 | 18,150.00 | 18,150.00 | 18,150.00 | 3,333,900.00 | 182.00 |
| 05/09/2025 | 18,525.00 | 18,525.00 | 17,625.00 | 17,800.00 | 17,800.00 | 24,800,050.00 | 1,401.00 |
| 05/08/2025 | 18,150.00 | 18,575.00 | 18,150.00 | 18,400.00 | 18,400.00 | 19,362,925.00 | 1,052.00 |
| 05/07/2025 | 18,075.00 | 18,200.00 | 17,400.00 | 17,650.00 | 17,650.00 | 25,982,575.00 | 1,479.00 |
| 05/06/2025 | 18,050.00 | 18,275.00 | 17,775.00 | 17,775.00 | 17,775.00 | 3,447,625.00 | 191.00 |
| 05/05/2025 | 18,500.00 | 18,500.00 | 18,025.00 | 18,275.00 | 18,275.00 | 1,451,210,675.00 | 79,655.00 |
| 04/30/2025 | 15,875.00 | 16,425.00 | 15,875.00 | 16,300.00 | 16,300.00 | 1,446,700.00 | 89.00 |
| 04/29/2025 | 16,550.00 | 16,550.00 | 16,400.00 | 16,450.00 | 16,450.00 | 43,078,025.00 | 2,625.00 |
| 04/28/2025 | 16,450.00 | 16,700.00 | 16,300.00 | 16,425.00 | 16,425.00 | 2,350,275.00 | 143.00 |
| 04/25/2025 | 16,650.00 | 16,650.00 | 16,275.00 | 16,475.00 | 16,475.00 | 2,633,750.00 | 159.00 |
| 04/24/2025 | 16,575.00 | 16,675.00 | 16,500.00 | 16,625.00 | 16,625.00 | 7,979,400.00 | 481.00 |
| 04/23/2025 | 16,375.00 | 16,550.00 | 16,150.00 | 16,175.00 | 16,175.00 | 4,405,775.00 | 270.00 |
| 04/22/2025 | 14,850.00 | 15,450.00 | 14,850.00 | 15,450.00 | 15,450.00 | 3,842,350.00 | 7.00 |
| 04/21/2025 | 14,125.00 | 14,575.00 | 14,125.00 | 14,600.00 | 14,600.00 | 4,836,525.00 | 335.00 |
| 04/16/2025 | 16,975.00 | 17,075.00 | 15,575.00 | 15,575.00 | 15,575.00 | 28,504,625.00 | 1,723.00 |
| 04/15/2025 | 16,575.00 | 16,900.00 | 16,550.00 | 16,575.00 | 16,575.00 | 21,495,300.00 | 1,289.00 |
| 04/14/2025 | 16,425.00 | 16,500.00 | 16,350.00 | 16,525.00 | 16,525.00 | 43,988,500.00 | 2,670.00 |
| 04/11/2025 | 17,400.00 | 17,550.00 | 16,925.00 | 17,650.00 | 17,650.00 | 5,439,900.00 | 314.00 |
| 04/10/2025 | 18,550.00 | 18,825.00 | 16,925.00 | 16,850.00 | 16,850.00 | 12,723,725.00 | 726.00 |
| 04/09/2025 | 16,000.00 | 19,500.00 | 15,675.00 | 18,675.00 | 18,675.00 | 11,571,975.00 | 675.00 |
| 04/08/2025 | 16,375.00 | 16,400.00 | 15,200.00 | 15,325.00 | 15,325.00 | 4,303,250.00 | 271.00 |
| 04/07/2025 | 15,300.00 | 16,425.00 | 15,300.00 | 16,075.00 | 16,075.00 | 16,169,675.00 | 1,015.00 |
| 04/04/2025 | 15,825.00 | 15,825.00 | 13,900.00 | 15,425.00 | 15,425.00 | 37,098,900.00 | 2,435.00 |
| 04/03/2025 | 16,425.00 | 16,775.00 | 15,850.00 | 15,875.00 | 15,875.00 | 61,615,075.00 | 3,796.00 |
| 04/01/2025 | 17,425.00 | 17,825.00 | 17,125.00 | 17,900.00 | 17,900.00 | 3,025,100.00 | 173.00 |
| 03/31/2025 | 17,150.00 | 18,250.00 | 17,150.00 | 18,125.00 | 18,125.00 | 6,137,350.00 | 347.00 |
| 03/28/2025 | 18,300.00 | 18,625.00 | 18,250.00 | 18,225.00 | 18,225.00 | 8,265,750.00 | 452.00 |
| 03/27/2025 | 19,750.00 | 19,850.00 | 19,025.00 | 19,100.00 | 19,100.00 | 26,122,725.00 | 1,350.00 |
| 03/26/2025 | 20,450.00 | 20,450.00 | 20,000.00 | 20,225.00 | 20,225.00 | 4,109,450.00 | 204.00 |
| 03/25/2025 | 20,875.00 | 20,875.00 | 20,425.00 | 20,550.00 | 20,550.00 | 18,304,325.00 | 886.00 |
| 03/21/2025 | 19,125.00 | 19,400.00 | 19,100.00 | 19,250.00 | 19,250.00 | 42,279,725.00 | 2,201.00 |
| 03/20/2025 | 18,850.00 | 19,075.00 | 18,775.00 | 19,075.00 | 19,075.00 | 949,225.00 | 50.00 |
| 03/19/2025 | 19,200.00 | 19,600.00 | 19,025.00 | 19,125.00 | 19,125.00 | 9,187,675.00 | 477.00 |
| 03/18/2025 | 18,175.00 | 18,600.00 | 18,100.00 | 18,475.00 | 18,475.00 | 4,162,975.00 | 229.00 |
| 03/17/2025 | 18,250.00 | 18,750.00 | 18,250.00 | 18,400.00 | 18,400.00 | 7,926,150.00 | 425.00 |
| 03/14/2025 | 17,500.00 | 18,325.00 | 17,425.00 | 18,325.00 | 18,325.00 | 9,470,100.00 | 519.00 |
| 03/13/2025 | 17,350.00 | 17,550.00 | 16,700.00 | 17,275.00 | 17,275.00 | 5,979,050.00 | 346.00 |
| 03/12/2025 | 17,825.00 | 17,925.00 | 17,400.00 | 17,850.00 | 17,850.00 | 18,995,475.00 | 1,075.00 |
| 03/11/2025 | 18,875.00 | 18,900.00 | 18,125.00 | 18,625.00 | 18,625.00 | 65,188,450.00 | 3,462.00 |
| 03/10/2025 | 20,000.00 | 20,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | 66,428,175.00 | 3,482.00 |
| 03/07/2025 | 21,225.00 | 21,225.00 | 19,100.00 | 20,000.00 | 20,000.00 | 10,187,975.00 | 518.00 |
| 03/06/2025 | 21,925.00 | 22,475.00 | 21,450.00 | 21,400.00 | 21,400.00 | 96,775,575.00 | 4,335.00 |
| 03/05/2025 | 21,675.00 | 22,475.00 | 21,225.00 | 22,525.00 | 22,525.00 | 100,458,025.00 | 4,540.00 |
| 02/28/2025 | 22,700.00 | 23,125.00 | 22,550.00 | 22,875.00 | 22,875.00 | 4,828,525.00 | 210.00 |
| 02/27/2025 | 24,000.00 | 24,000.00 | 22,750.00 | 22,775.00 | 22,775.00 | 43,196,500.00 | 1,830.00 |
| 02/26/2025 | 23,700.00 | 24,150.00 | 23,600.00 | 23,775.00 | 23,775.00 | 20,653,600.00 | 862.00 |
| 02/25/2025 | 23,675.00 | 23,925.00 | 23,000.00 | 23,325.00 | 23,325.00 | 4,699,800.00 | 203.00 |
| 02/24/2025 | 23,425.00 | 24,050.00 | 23,425.00 | 23,775.00 | 23,775.00 | 5,898,925.00 | 248.00 |
| 02/21/2025 | 24,850.00 | 25,000.00 | 23,425.00 | 23,425.00 | 23,425.00 | 82,314,325.00 | 3,482.00 |
| 02/20/2025 | 25,825.00 | 25,825.00 | 24,525.00 | 24,650.00 | 24,650.00 | 19,204,975.00 | 771.00 |
| 02/19/2025 | 25,000.00 | 26,375.00 | 24,925.00 | 25,825.00 | 25,825.00 | 225,517,325.00 | 8,669.00 |
| 02/18/2025 | 25,275.00 | 25,825.00 | 24,950.00 | 25,100.00 | 25,100.00 | 25,603,225.00 | 1,005.00 |
| 02/17/2025 | 24,700.00 | 24,700.00 | 24,700.00 | 23,500.00 | 23,500.00 | 49,400.00 | 2.00 |
| 02/14/2025 | 24,075.00 | 24,725.00 | 24,075.00 | 24,675.00 | 24,675.00 | 8,375,125.00 | 346.00 |
| 02/13/2025 | 24,500.00 | 24,900.00 | 23,050.00 | 24,125.00 | 24,125.00 | 18,734,700.00 | 780.00 |
| 02/12/2025 | 24,100.00 | 25,375.00 | 24,100.00 | 24,800.00 | 24,800.00 | 1,404,425.00 | 56.00 |
| 02/11/2025 | 24,750.00 | 24,800.00 | 24,375.00 | 24,550.00 | 24,550.00 | 125,562,975.00 | 5,132.00 |
| 02/10/2025 | 26,150.00 | 26,225.00 | 25,300.00 | 25,800.00 | 25,800.00 | 10,550,800.00 | 408.00 |
| 02/07/2025 | 26,250.00 | 26,425.00 | 26,150.00 | 26,275.00 | 26,275.00 | 102,989,075.00 | 3,920.00 |
| 02/06/2025 | 26,100.00 | 26,300.00 | 25,950.00 | 26,075.00 | 26,075.00 | 5,752,225.00 | 220.00 |
| 02/05/2025 | 25,825.00 | 26,200.00 | 25,800.00 | 25,900.00 | 25,900.00 | 6,974,400.00 | 268.00 |
| 02/04/2025 | 25,075.00 | 25,825.00 | 25,075.00 | 25,850.00 | 25,850.00 | 1,304,200.00 | 51.00 |
| 02/03/2025 | 24,175.00 | 25,200.00 | 24,175.00 | 25,125.00 | 25,125.00 | 2,996,625.00 | 120.00 |
| 01/31/2025 | 25,275.00 | 25,400.00 | 24,750.00 | 25,275.00 | 25,275.00 | 1,850,575.00 | 73.00 |
| 01/30/2025 | 25,475.00 | 25,550.00 | 25,125.00 | 25,550.00 | 25,550.00 | 7,548,600.00 | 298.00 |
| 01/29/2025 | 24,825.00 | 25,575.00 | 24,825.00 | 25,400.00 | 25,400.00 | 7,679,400.00 | 303.00 |
| 01/28/2025 | 25,400.00 | 25,400.00 | 24,650.00 | 24,950.00 | 24,950.00 | 6,855,750.00 | 274.00 |
| 01/27/2025 | 24,125.00 | 25,000.00 | 24,125.00 | 24,875.00 | 24,875.00 | 4,305,175.00 | 175.00 |
| 01/24/2025 | 24,400.00 | 25,025.00 | 24,075.00 | 24,850.00 | 24,850.00 | 54,450,700.00 | 2,207.00 |
| 01/23/2025 | 25,825.00 | 25,825.00 | 24,775.00 | 24,950.00 | 24,950.00 | 36,707,975.00 | 1,430.00 |
| 01/22/2025 | 27,450.00 | 27,900.00 | 25,575.00 | 25,950.00 | 25,950.00 | 86,609,125.00 | 3,267.00 |
| 01/21/2025 | 27,000.00 | 27,000.00 | 25,800.00 | 25,850.00 | 25,850.00 | 11,269,900.00 | 432.00 |
| 01/20/2025 | 26,275.00 | 27,200.00 | 26,275.00 | 26,500.00 | 26,500.00 | 457,850.00 | 17.00 |
| 01/17/2025 | 25,450.00 | 25,875.00 | 25,450.00 | 25,550.00 | 25,550.00 | 25,158,975.00 | 978.00 |
| 01/16/2025 | 25,250.00 | 25,350.00 | 24,825.00 | 25,350.00 | 25,350.00 | 4,871,350.00 | 196.00 |
| 01/15/2025 | 26,100.00 | 26,100.00 | 25,275.00 | 25,250.00 | 25,250.00 | 4,603,025.00 | 181.00 |
| 01/14/2025 | 25,350.00 | 25,800.00 | 25,350.00 | 25,650.00 | 25,650.00 | 65,351,475.00 | 2,556.00 |
| 01/13/2025 | 25,075.00 | 25,350.00 | 24,525.00 | 24,650.00 | 24,650.00 | 5,856,675.00 | 235.00 |
| 01/10/2025 | 25,700.00 | 26,450.00 | 25,200.00 | 25,550.00 | 25,550.00 | 12,562,875.00 | 487.00 |
| 01/09/2025 | 24,775.00 | 24,775.00 | 22,700.00 | 23,900.00 | 23,900.00 | 3,475,925.00 | 147.00 |
| 01/08/2025 | 23,800.00 | 24,775.00 | 23,675.00 | 24,775.00 | 24,775.00 | 2,657,225.00 | 109.00 |
| 01/07/2025 | 23,375.00 | 24,125.00 | 23,375.00 | 24,150.00 | 24,150.00 | 3,922,375.00 | 164.00 |
| 01/06/2025 | 22,800.00 | 23,825.00 | 22,775.00 | 23,500.00 | 23,500.00 | 7,746,075.00 | 329.00 |
| 01/03/2025 | 22,600.00 | 22,600.00 | 21,925.00 | 22,500.00 | 22,500.00 | 4,658,975.00 | 210.00 |
| 01/02/2025 | 23,300.00 | 23,300.00 | 22,225.00 | 22,325.00 | 22,325.00 | 7,108,425.00 | 315.00 |
| 12/30/2024 | 23,700.00 | 23,700.00 | 22,650.00 | 23,300.00 | 23,300.00 | 3,457,375.00 | 148.00 |
| 12/27/2024 | 23,825.00 | 24,100.00 | 23,075.00 | 23,500.00 | 23,500.00 | 611,650.00 | 26.00 |
| 12/26/2024 | 24,000.00 | 24,075.00 | 23,550.00 | 23,925.00 | 23,925.00 | 2,527,750.00 | 106.00 |
| 12/24/2024 | 23,475.00 | 23,675.00 | 23,475.00 | 23,750.00 | 23,750.00 | 3,413,275.00 | 145.00 |
| 12/23/2024 | 22,850.00 | 23,275.00 | 22,775.00 | 23,300.00 | 23,300.00 | 1,481,450.00 | 64.00 |
| 12/20/2024 | 21,775.00 | 22,725.00 | 21,775.00 | 22,650.00 | 22,650.00 | 10,841,175.00 | 482.00 |
| 12/19/2024 | 21,950.00 | 22,150.00 | 21,375.00 | 22,100.00 | 22,100.00 | 34,386,650.00 | 1,564.00 |
| 12/18/2024 | 22,175.00 | 22,975.00 | 22,175.00 | 22,000.00 | 22,000.00 | 2,001,500.00 | 88.00 |
| 12/17/2024 | 21,175.00 | 21,825.00 | 21,175.00 | 21,850.00 | 21,850.00 | 4,630,450.00 | 215.00 |
| 12/16/2024 | 20,825.00 | 20,975.00 | 20,825.00 | 21,325.00 | 21,325.00 | 2,583,700.00 | 124.00 |
| 12/13/2024 | 20,725.00 | 20,900.00 | 20,600.00 | 20,825.00 | 20,825.00 | 9,543,325.00 | 460.00 |
| 12/12/2024 | 21,500.00 | 21,500.00 | 20,750.00 | 20,750.00 | 20,750.00 | 2,973,500.00 | 143.00 |
| 12/11/2024 | 21,000.00 | 21,300.00 | 20,700.00 | 21,250.00 | 21,250.00 | 85,429,025.00 | 4,022.00 |
| 12/10/2024 | 20,950.00 | 20,950.00 | 20,475.00 | 20,750.00 | 20,750.00 | 24,709,875.00 | 1,181.00 |
| 12/09/2024 | 21,575.00 | 21,575.00 | 20,400.00 | 20,475.00 | 20,475.00 | 14,888,275.00 | 719.00 |
| 12/06/2024 | 22,550.00 | 22,550.00 | 21,675.00 | 21,575.00 | 21,575.00 | 20,642,275.00 | 926.00 |
| 12/05/2024 | 22,325.00 | 23,075.00 | 22,325.00 | 22,700.00 | 22,700.00 | 40,170,600.00 | 1,780.00 |
| 12/04/2024 | 21,275.00 | 21,725.00 | 21,275.00 | 21,825.00 | 21,825.00 | 5,492,675.00 | 255.00 |
| 12/03/2024 | 21,250.00 | 21,500.00 | 20,975.00 | 21,175.00 | 21,175.00 | 7,660,525.00 | 361.00 |
| 12/02/2024 | 21,300.00 | 21,550.00 | 21,300.00 | 21,550.00 | 21,550.00 | 18,141,875.00 | 849.00 |
| 11/29/2024 | 21,500.00 | 21,575.00 | 21,000.00 | 21,400.00 | 21,400.00 | 3,832,725.00 | 180.00 |
| 11/28/2024 | 20,500.00 | 22,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 1,295,900.00 | 61.00 |
| 11/27/2024 | 21,575.00 | 21,600.00 | 21,050.00 | 21,350.00 | 21,350.00 | 880,169,300.00 | 41,308.00 |
| 11/26/2024 | 21,650.00 | 22,475.00 | 21,600.00 | 21,750.00 | 21,750.00 | 13,525,050.00 | 617.00 |
| 11/25/2024 | 20,550.00 | 21,675.00 | 20,550.00 | 21,500.00 | 21,500.00 | 4,330,975.00 | 201.00 |
| 11/22/2024 | 20,600.00 | 21,125.00 | 20,600.00 | 21,050.00 | 21,050.00 | 22,712,750.00 | 1,087.00 |
| 11/21/2024 | 20,925.00 | 21,125.00 | 20,875.00 | 20,950.00 | 20,950.00 | 16,887,175.00 | 804.00 |
| 11/20/2024 | 20,800.00 | 21,025.00 | 20,200.00 | 20,800.00 | 20,800.00 | 4,841,850.00 | 234.00 |
| 11/19/2024 | 19,775.00 | 21,050.00 | 19,425.00 | 20,950.00 | 20,950.00 | 4,859,050.00 | 236.00 |
| 11/15/2024 | 21,075.00 | 21,175.00 | 20,525.00 | 20,675.00 | 20,675.00 | 5,179,150.00 | 248.00 |
| 11/14/2024 | 21,150.00 | 21,500.00 | 20,975.00 | 21,075.00 | 21,075.00 | 140,663,950.00 | 6,664.00 |
| 11/13/2024 | 20,450.00 | 21,325.00 | 20,450.00 | 20,850.00 | 20,850.00 | 12,063,825.00 | 574.00 |
| 11/12/2024 | 20,625.00 | 20,625.00 | 20,150.00 | 20,450.00 | 20,450.00 | 13,877,700.00 | 682.00 |
| 11/11/2024 | 20,500.00 | 20,700.00 | 20,325.00 | 20,625.00 | 20,625.00 | 26,836,050.00 | 1,318.00 |
| 11/08/2024 | 20,000.00 | 20,200.00 | 19,825.00 | 20,175.00 | 20,175.00 | 17,149,100.00 | 854.00 |
| 11/07/2024 | 20,300.00 | 20,525.00 | 19,850.00 | 20,125.00 | 20,125.00 | 23,392,025.00 | 1,173.00 |
| 11/06/2024 | 20,050.00 | 20,350.00 | 19,875.00 | 20,250.00 | 20,250.00 | 7,967,150.00 | 398.00 |
| 11/05/2024 | 18,325.00 | 18,850.00 | 18,325.00 | 18,725.00 | 18,725.00 | 9,087,025.00 | 488.00 |
| 11/04/2024 | 18,900.00 | 18,900.00 | 18,325.00 | 18,425.00 | 18,425.00 | 9,201,575.00 | 496.00 |
| 11/01/2024 | 18,075.00 | 19,000.00 | 18,075.00 | 18,900.00 | 18,900.00 | 10,805,225.00 | 572.00 |
| 10/31/2024 | 18,750.00 | 18,750.00 | 18,050.00 | 18,050.00 | 18,050.00 | 3,938,150.00 | 216.00 |
| 10/30/2024 | 18,100.00 | 18,700.00 | 18,050.00 | 18,575.00 | 18,575.00 | 23,475,625.00 | 1,262.00 |
| 10/29/2024 | 17,600.00 | 17,850.00 | 17,500.00 | 17,900.00 | 17,900.00 | 9,218,825.00 | 524.00 |
| 10/28/2024 | 17,500.00 | 18,075.00 | 17,500.00 | 17,575.00 | 17,575.00 | 36,868,325.00 | 2,062.00 |
| 10/25/2024 | 17,650.00 | 17,900.00 | 17,300.00 | 17,325.00 | 17,325.00 | 105,205,275.00 | 5,902.00 |
| 10/24/2024 | 17,500.00 | 17,625.00 | 17,300.00 | 17,525.00 | 17,525.00 | 12,824,200.00 | 735.00 |
| 10/23/2024 | 17,525.00 | 17,525.00 | 17,350.00 | 17,425.00 | 17,425.00 | 5,093,625.00 | 293.00 |
| 10/22/2024 | 17,650.00 | 17,875.00 | 17,450.00 | 17,775.00 | 17,775.00 | 4,162,425.00 | 235.00 |
| 10/21/2024 | 17,700.00 | 17,900.00 | 17,700.00 | 17,650.00 | 17,650.00 | 43,211,375.00 | 2,424.00 |
| 10/18/2024 | 17,550.00 | 17,900.00 | 17,550.00 | 17,775.00 | 17,775.00 | 19,318,000.00 | 1,087.00 |
| 10/17/2024 | 17,475.00 | 17,850.00 | 17,200.00 | 17,525.00 | 17,525.00 | 16,241,275.00 | 923.00 |
| 10/16/2024 | 16,000.00 | 17,425.00 | 16,000.00 | 17,100.00 | 17,100.00 | 42,505,125.00 | 2,552.00 |
| 10/15/2024 | 15,150.00 | 15,275.00 | 14,975.00 | 15,025.00 | 15,025.00 | 23,017,875.00 | 1,524.00 |
| 10/14/2024 | 15,100.00 | 15,100.00 | 14,650.00 | 15,000.00 | 15,000.00 | 3,451,000.00 | 232.00 |
| 10/10/2024 | 14,450.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 32,043,925.00 | 2,224.00 |
| 10/09/2024 | 14,775.00 | 14,775.00 | 14,150.00 | 14,250.00 | 14,250.00 | 5,429,050.00 | 376.00 |
| 10/08/2024 | 14,500.00 | 15,000.00 | 14,500.00 | 14,675.00 | 14,675.00 | 12,973,250.00 | 879.00 |
| 10/07/2024 | 14,500.00 | 14,650.00 | 14,300.00 | 14,400.00 | 14,400.00 | 5,288,900.00 | 367.00 |
| 10/04/2024 | 14,500.00 | 14,500.00 | 14,100.00 | 14,475.00 | 14,475.00 | 79,868,700.00 | 5,585.00 |
| 10/03/2024 | 13,800.00 | 13,800.00 | 13,525.00 | 13,750.00 | 13,750.00 | 2,364,925.00 | 173.00 |
| 10/02/2024 | 14,000.00 | 14,000.00 | 13,675.00 | 13,850.00 | 13,850.00 | 5,922,550.00 | 429.00 |
| 10/01/2024 | 14,500.00 | 14,500.00 | 13,550.00 | 14,000.00 | 14,000.00 | 9,229,025.00 | 662.00 |
| 09/30/2024 | 14,250.00 | 14,300.00 | 14,000.00 | 14,050.00 | 14,050.00 | 11,805,475.00 | 834.00 |
| 09/27/2024 | 14,800.00 | 14,875.00 | 14,250.00 | 14,250.00 | 14,250.00 | 21,645,325.00 | 1,494.00 |
| 09/26/2024 | 14,150.00 | 14,600.00 | 14,000.00 | 14,425.00 | 14,425.00 | 20,169,000.00 | 1,408.00 |
| 09/25/2024 | 13,275.00 | 13,400.00 | 13,175.00 | 13,275.00 | 13,275.00 | 13,114,225.00 | 987.00 |
| 09/24/2024 | 12,900.00 | 13,100.00 | 12,775.00 | 13,150.00 | 13,150.00 | 14,277,300.00 | 1,105.00 |
| 09/23/2024 | 12,700.00 | 12,800.00 | 12,675.00 | 12,775.00 | 12,775.00 | 1,944,350.00 | 153.00 |
| 09/20/2024 | 12,800.00 | 12,800.00 | 12,625.00 | 12,725.00 | 12,725.00 | 5,292,375.00 | 416.00 |
| 09/19/2024 | 13,100.00 | 13,250.00 | 12,750.00 | 12,800.00 | 12,800.00 | 122,952,600.00 | 9,505.00 |
| 09/18/2024 | 13,075.00 | 13,400.00 | 13,025.00 | 13,050.00 | 13,050.00 | 22,634,925.00 | 1,707.00 |
| 09/17/2024 | 13,300.00 | 13,400.00 | 12,975.00 | 13,050.00 | 13,050.00 | 16,474,625.00 | 1,247.00 |
| 09/16/2024 | 12,650.00 | 12,775.00 | 12,650.00 | 12,825.00 | 12,825.00 | 10,751,750.00 | 846.00 |
| 09/13/2024 | 12,500.00 | 12,875.00 | 12,500.00 | 12,525.00 | 12,525.00 | 4,969,050.00 | 392.00 |
| 09/12/2024 | 11,750.00 | 12,525.00 | 11,750.00 | 12,400.00 | 12,400.00 | 3,507,200.00 | 285.00 |
| 09/11/2024 | 12,100.00 | 12,100.00 | 11,825.00 | 12,050.00 | 12,050.00 | 36,599,050.00 | 3,075.00 |
| 09/10/2024 | 12,075.00 | 12,075.00 | 11,600.00 | 12,075.00 | 12,075.00 | 13,015,400.00 | 1,104.00 |
| 09/09/2024 | 12,100.00 | 12,200.00 | 11,800.00 | 12,075.00 | 12,075.00 | 43,056,150.00 | 3,579.00 |
| 09/06/2024 | 11,800.00 | 11,800.00 | 11,275.00 | 11,650.00 | 11,650.00 | 97,687,775.00 | 8,434.00 |
| 09/05/2024 | 11,775.00 | 11,925.00 | 11,450.00 | 11,450.00 | 11,450.00 | 3,164,100.00 | 269.00 |
| 09/04/2024 | 11,400.00 | 11,600.00 | 11,400.00 | 11,475.00 | 11,475.00 | 643,175.00 | 56.00 |
| 09/03/2024 | 11,375.00 | 11,475.00 | 11,375.00 | 11,400.00 | 11,400.00 | 868,575.00 | 76.00 |
| 09/02/2024 | 11,775.00 | 11,775.00 | 11,775.00 | 11,750.00 | 11,750.00 | 35,325.00 | 3.00 |
| 08/30/2024 | 11,150.00 | 11,400.00 | 11,100.00 | 11,425.00 | 11,425.00 | 866,675.00 | 77.00 |
| 08/29/2024 | 10,925.00 | 11,100.00 | 10,900.00 | 11,025.00 | 11,025.00 | 717,825.00 | 65.00 |
| 08/28/2024 | 10,975.00 | 10,975.00 | 10,700.00 | 10,675.00 | 10,675.00 | 215,175.00 | 20.00 |
| 08/27/2024 | 11,025.00 | 11,150.00 | 10,900.00 | 10,975.00 | 10,975.00 | 4,466,750.00 | 406.00 |
| 08/26/2024 | 11,200.00 | 11,200.00 | 11,050.00 | 11,100.00 | 11,100.00 | 764,475.00 | 69.00 |
| 08/23/2024 | 10,750.00 | 11,150.00 | 10,750.00 | 11,200.00 | 11,200.00 | 813,875.00 | 74.00 |
| 08/22/2024 | 10,850.00 | 10,900.00 | 10,700.00 | 10,650.00 | 10,650.00 | 496,975.00 | 46.00 |
| 08/21/2024 | 10,800.00 | 10,875.00 | 10,775.00 | 10,825.00 | 10,825.00 | 345,300.00 | 32.00 |
| 08/20/2024 | 10,725.00 | 10,850.00 | 10,725.00 | 10,775.00 | 10,775.00 | 1,132,125.00 | 105.00 |
| 08/19/2024 | 10,975.00 | 11,000.00 | 10,875.00 | 10,900.00 | 10,900.00 | 763,000.00 | 70.00 |
| 08/16/2024 | 10,600.00 | 10,800.00 | 10,600.00 | 10,825.00 | 10,825.00 | 503,100.00 | 47.00 |
| 08/15/2024 | 10,750.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | 1,198,100.00 | 110.00 |
| 08/14/2024 | 10,350.00 | 10,350.00 | 10,200.00 | 10,200.00 | 10,200.00 | 604,375.00 | 59.00 |
| 08/13/2024 | 10,375.00 | 10,400.00 | 10,325.00 | 10,300.00 | 10,300.00 | 923,850.00 | 89.00 |
| 08/12/2024 | 10,500.00 | 10,600.00 | 10,375.00 | 10,375.00 | 10,375.00 | 989,525.00 | 95.00 |
| 08/09/2024 | 10,750.00 | 10,750.00 | 10,675.00 | 10,700.00 | 10,700.00 | 365,200.00 | 34.00 |
| 08/08/2024 | 10,575.00 | 10,850.00 | 10,575.00 | 10,850.00 | 10,850.00 | 1,901,125.00 | 179.00 |
| 08/07/2024 | 10,500.00 | 10,500.00 | 10,250.00 | 10,275.00 | 10,275.00 | 1,884,000.00 | 181.00 |
| 08/06/2024 | 10,450.00 | 10,600.00 | 10,350.00 | 10,400.00 | 10,400.00 | 5,221,050.00 | 497.00 |
| 08/05/2024 | 10,350.00 | 10,500.00 | 10,075.00 | 10,075.00 | 10,075.00 | 2,212,925.00 | 213.00 |
| 08/02/2024 | 10,675.00 | 10,775.00 | 10,475.00 | 10,575.00 | 10,575.00 | 3,115,000.00 | 294.00 |
| 08/01/2024 | 11,525.00 | 11,525.00 | 10,975.00 | 10,975.00 | 10,975.00 | 976,700.00 | 87.00 |
| 07/31/2024 | 11,675.00 | 11,775.00 | 11,675.00 | 11,750.00 | 11,750.00 | 1,465,625.00 | 125.00 |
| 07/30/2024 | 12,275.00 | 12,275.00 | 11,725.00 | 11,725.00 | 11,725.00 | 738,325.00 | 62.00 |
| 07/29/2024 | 12,325.00 | 12,325.00 | 11,975.00 | 11,975.00 | 11,975.00 | 992,200.00 | 82.00 |
| 07/26/2024 | 12,450.00 | 12,450.00 | 12,350.00 | 12,400.00 | 12,400.00 | 1,894,250.00 | 153.00 |
| 07/25/2024 | 12,500.00 | 12,625.00 | 12,375.00 | 12,475.00 | 12,475.00 | 1,659,500.00 | 133.00 |
| 07/24/2024 | 12,475.00 | 12,600.00 | 12,250.00 | 12,250.00 | 12,250.00 | 4,071,100.00 | 328.00 |
| 07/23/2024 | 12,775.00 | 13,075.00 | 12,775.00 | 12,850.00 | 12,850.00 | 28,035,050.00 | 2,152.00 |
| 07/22/2024 | 12,950.00 | 12,950.00 | 12,825.00 | 12,850.00 | 12,850.00 | 5,191,725.00 | 403.00 |
| 07/19/2024 | 12,325.00 | 12,825.00 | 12,300.00 | 12,750.00 | 12,750.00 | 8,889,225.00 | 702.00 |
| 07/18/2024 | 12,875.00 | 12,875.00 | 12,225.00 | 12,325.00 | 12,325.00 | 10,440,150.00 | 833.00 |
| 07/17/2024 | 12,450.00 | 12,500.00 | 12,225.00 | 12,275.00 | 12,275.00 | 80,512,075.00 | 6,478.00 |
| 07/16/2024 | 11,600.00 | 12,200.00 | 11,500.00 | 12,075.00 | 12,075.00 | 4,152,050.00 | 347.00 |
| 07/15/2024 | 12,500.00 | 12,500.00 | 11,550.00 | 11,550.00 | 11,550.00 | 3,990,425.00 | 338.00 |
| 07/12/2024 | 12,875.00 | 12,925.00 | 12,775.00 | 12,800.00 | 12,800.00 | 7,850,425.00 | 611.00 |
| 07/11/2024 | 12,550.00 | 12,900.00 | 12,250.00 | 12,900.00 | 12,900.00 | 8,245,550.00 | 653.00 |
| 07/10/2024 | 13,000.00 | 13,075.00 | 12,975.00 | 13,150.00 | 13,150.00 | 73,556,150.00 | 5,633.00 |
| 07/08/2024 | 13,136.50 | 13,136.50 | 12,977.00 | 13,022.00 | 13,022.00 | 2,552,825.00 | 196.00 |
| 07/05/2024 | 13,436.00 | 13,436.00 | 13,036.50 | 13,100.50 | 13,100.50 | 90,231,845.00 | 6,803.00 |
| 07/04/2024 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 94,500.00 | 7.00 |
| 07/03/2024 | 13,750.00 | 13,750.00 | 13,505.00 | 13,700.00 | 13,700.00 | 2,123,239.00 | 156.00 |
| 07/02/2024 | 13,634.50 | 14,004.50 | 13,634.50 | 13,749.50 | 13,749.50 | 1,580,532.00 | 114.00 |
| 07/01/2024 | 13,437.00 | 13,515.00 | 13,235.50 | 13,579.00 | 13,579.00 | 2,300,232.50 | 171.00 |
| 06/28/2024 | 13,027.50 | 13,222.00 | 13,000.00 | 13,109.00 | 13,109.00 | 1,672,869.00 | 128.00 |
| 06/27/2024 | 12,919.50 | 12,997.50 | 12,910.00 | 12,947.50 | 12,947.50 | 413,575.50 | 32.00 |
| 06/26/2024 | 12,695.50 | 12,850.00 | 12,695.50 | 12,946.50 | 12,946.50 | 140,999.50 | 11.00 |
| 06/25/2024 | 12,942.50 | 13,025.00 | 12,737.50 | 12,822.00 | 12,822.00 | 681,336.00 | 53.00 |
| 06/24/2024 | 12,673.00 | 13,050.00 | 12,673.00 | 12,988.00 | 12,988.00 | 6,132,534.50 | 475.00 |
| 06/19/2024 | 12,640.00 | 12,660.00 | 12,640.00 | 12,660.00 | 12,660.00 | 316,480.00 | 25.00 |
| 06/18/2024 | 12,344.00 | 12,758.50 | 12,344.00 | 12,640.00 | 12,640.00 | 1,402,584.00 | 111.00 |
| 06/14/2024 | 12,970.00 | 12,970.00 | 12,284.00 | 12,557.50 | 12,557.50 | 3,002,517.50 | 241.00 |
| 06/13/2024 | 12,929.50 | 13,172.50 | 12,866.50 | 13,282.00 | 13,282.00 | 425,084.00 | 33.00 |
| 06/12/2024 | 14,239.00 | 14,239.00 | 13,705.50 | 13,700.00 | 13,700.00 | 569,544.50 | 41.00 |
| 06/11/2024 | 13,633.50 | 13,649.50 | 13,513.00 | 13,643.00 | 13,643.00 | 366,351.50 | 27.00 |
| 06/10/2024 | 13,860.50 | 13,888.50 | 13,860.00 | 13,885.00 | 13,885.00 | 2,397,944.50 | 173.00 |
| 06/07/2024 | 13,812.50 | 13,950.00 | 13,746.50 | 14,004.00 | 14,004.00 | 1,023,284.50 | 74.00 |
| 06/06/2024 | 14,088.00 | 14,088.00 | 13,827.00 | 13,876.50 | 13,876.50 | 1,321,227.50 | 95.00 |
| 06/05/2024 | 13,391.00 | 13,908.50 | 13,391.00 | 13,899.50 | 13,899.50 | 559,659.00 | 41.00 |
| 06/04/2024 | 14,100.00 | 14,100.00 | 13,655.00 | 13,665.00 | 13,665.00 | 936,599.00 | 68.00 |
| 06/03/2024 | 13,500.00 | 13,668.00 | 13,370.50 | 13,760.50 | 13,760.50 | 3,503,460.00 | 259.00 |
| 05/31/2024 | 12,507.00 | 13,106.50 | 12,507.00 | 13,178.00 | 13,178.00 | 2,536,562.50 | 197.00 |
| 05/30/2024 | 12,578.50 | 12,578.50 | 12,337.50 | 12,507.00 | 12,507.00 | 28,855,289.50 | 2,315.00 |
| 05/29/2024 | 12,254.50 | 12,610.00 | 12,106.00 | 12,639.00 | 12,639.00 | 2,707,274.00 | 220.00 |
| 05/28/2024 | 12,826.50 | 12,826.50 | 12,581.50 | 12,610.00 | 12,610.00 | 957,145.50 | 76.00 |
| 05/27/2024 | 12,643.00 | 12,643.00 | 12,500.00 | 12,500.00 | 12,500.00 | 176,287.00 | 14.00 |
| 05/24/2024 | 13,000.00 | 13,000.00 | 12,643.00 | 12,643.00 | 12,643.00 | 1,400,709.50 | 110.00 |
| 05/23/2024 | 13,430.50 | 13,430.50 | 12,720.50 | 12,978.00 | 12,978.00 | 32,323,587.50 | 2,474.00 |
| 05/22/2024 | 12,698.00 | 13,212.50 | 12,686.00 | 13,108.50 | 13,108.50 | 3,876,912.50 | 303.00 |
| 05/21/2024 | 12,494.00 | 12,800.00 | 12,477.50 | 12,676.00 | 12,676.00 | 2,436,510.50 | 194.00 |
| 05/20/2024 | 12,156.00 | 12,200.00 | 12,102.00 | 12,377.50 | 12,377.50 | 1,384,613.00 | 114.00 |
| 05/17/2024 | 12,206.50 | 12,311.50 | 12,064.50 | 12,156.00 | 12,156.00 | 22,285,097.50 | 1,828.00 |
| 05/16/2024 | 12,007.50 | 12,100.00 | 12,005.00 | 11,997.00 | 11,997.00 | 4,127,885.00 | 343.00 |
| 05/15/2024 | 11,977.50 | 12,027.50 | 11,942.00 | 11,997.50 | 11,997.50 | 4,429,584.00 | 370.00 |
| 05/14/2024 | 11,822.50 | 11,957.00 | 11,822.50 | 11,955.00 | 11,955.00 | 902,226.00 | 76.00 |
| 05/13/2024 | 11,649.50 | 11,740.00 | 11,580.50 | 11,740.00 | 11,740.00 | 1,268,559.50 | 109.00 |
| 05/10/2024 | 11,411.50 | 11,443.00 | 11,357.50 | 11,379.00 | 11,379.00 | 535,397.00 | 47.00 |
| 05/09/2024 | 11,450.00 | 11,460.00 | 11,349.50 | 11,408.00 | 11,408.00 | 2,571,965.00 | 225.00 |
| 05/08/2024 | 11,574.50 | 11,640.00 | 11,490.00 | 11,490.00 | 11,490.00 | 14,391,440.50 | 1,245.00 |
| 05/07/2024 | 11,778.00 | 11,778.00 | 11,550.50 | 11,625.00 | 11,625.00 | 1,542,502.50 | 133.00 |
| 05/06/2024 | 11,595.00 | 11,898.50 | 11,595.00 | 11,898.50 | 11,898.50 | 1,908,310.50 | 162.00 |
| 05/03/2024 | 11,595.50 | 11,640.00 | 11,457.50 | 11,590.00 | 11,590.00 | 2,256,469.00 | 195.00 |
| 05/02/2024 | 11,190.00 | 11,555.00 | 11,190.00 | 11,555.00 | 11,555.00 | 930,747.00 | 82.00 |
| 04/30/2024 | 11,445.00 | 11,445.00 | 11,302.50 | 11,316.00 | 11,316.00 | 2,192,118.00 | 193.00 |
| 04/29/2024 | 11,405.00 | 11,551.00 | 11,361.00 | 11,551.00 | 11,551.00 | 2,954,827.00 | 259.00 |
| 04/26/2024 | 11,400.00 | 11,487.50 | 11,307.00 | 11,406.50 | 11,406.50 | 5,011,537.00 | 439.00 |
| 04/25/2024 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 4,708,049.50 | 423.00 |
| 04/24/2024 | 11,480.00 | 11,480.00 | 10,987.00 | 11,083.50 | 11,083.50 | 3,926,230.50 | 354.00 |
| 04/23/2024 | 11,490.50 | 11,526.50 | 11,368.50 | 11,480.00 | 11,480.00 | 12,992,999.00 | 1,137.00 |
| 04/22/2024 | 11,019.50 | 11,484.00 | 11,019.50 | 11,450.00 | 11,450.00 | 22,583,322.50 | 2,007.00 |
| 04/19/2024 | 11,000.00 | 11,000.00 | 10,839.50 | 10,968.00 | 10,968.00 | 25,135,282.00 | 2,306.00 |
| 04/18/2024 | 10,478.00 | 11,027.00 | 10,478.00 | 11,027.00 | 11,027.00 | 80,508,891.50 | 7,403.00 |
| 04/17/2024 | 9,960.00 | 10,431.00 | 9,808.00 | 10,316.50 | 10,316.50 | 36,021,596.00 | 3,584.00 |
| 04/16/2024 | 8,750.00 | 8,931.50 | 8,699.00 | 8,912.00 | 8,912.00 | 3,432,443.50 | 389.00 |
| 04/15/2024 | 8,769.50 | 9,026.50 | 8,762.50 | 8,770.00 | 8,770.00 | 7,689,766.00 | 864.00 |
| 04/12/2024 | 8,730.00 | 8,791.00 | 8,651.00 | 8,761.50 | 8,761.50 | 801,303.00 | 92.00 |
| 04/11/2024 | 8,818.00 | 9,005.50 | 8,818.00 | 9,005.50 | 9,005.50 | 963,818.00 | 108.00 |
| 04/10/2024 | 9,267.00 | 9,284.00 | 8,724.50 | 8,840.00 | 8,840.00 | 2,852,748.50 | 314.00 |
| 04/09/2024 | 8,937.00 | 9,105.00 | 8,937.00 | 9,099.00 | 9,099.00 | 1,281,827.50 | 142.00 |
| 04/08/2024 | 9,048.00 | 9,065.00 | 8,975.50 | 8,975.50 | 8,975.50 | 1,055,827.00 | 117.00 |
| 04/05/2024 | 9,049.00 | 9,055.50 | 8,899.00 | 9,043.00 | 9,043.00 | 17,595,446.50 | 1,946.00 |
| 04/04/2024 | 9,671.50 | 9,796.00 | 9,150.50 | 9,150.50 | 9,150.50 | 637,000.00 | 66.00 |
| 04/03/2024 | 10,500.00 | 10,500.00 | 9,488.50 | 9,523.50 | 9,523.50 | 6,004,274.00 | 617.00 |
| 03/27/2024 | 10,014.00 | 10,311.50 | 10,014.00 | 10,274.00 | 10,274.00 | 11,897,413.50 | 1,165.00 |
| 03/26/2024 | 9,652.00 | 10,084.00 | 9,652.00 | 10,014.50 | 10,014.50 | 1,097,998.50 | 110.00 |
| 03/25/2024 | 9,520.50 | 9,760.00 | 9,519.00 | 9,652.50 | 9,652.50 | 3,028,720.50 | 313.00 |
| 03/22/2024 | 10,131.00 | 10,210.50 | 10,124.50 | 10,161.00 | 10,161.00 | 7,069,584.50 | 693.00 |
| 03/21/2024 | 10,187.00 | 10,214.50 | 10,076.50 | 10,214.50 | 10,214.50 | 4,922,559.50 | 486.00 |
| 03/20/2024 | 9,500.00 | 10,096.00 | 9,500.00 | 10,042.50 | 10,042.50 | 2,283,505.00 | 232.00 |
| 03/19/2024 | 9,372.50 | 9,542.50 | 9,372.50 | 9,542.50 | 9,542.50 | 558,135.00 | 59.00 |
| 03/18/2024 | 9,400.00 | 9,400.00 | 9,273.50 | 9,306.00 | 9,306.00 | 9,682,540.50 | 1,035.00 |
| 03/15/2024 | 9,250.00 | 9,398.00 | 9,147.00 | 9,398.00 | 9,398.00 | 8,477,969.00 | 924.00 |
| 03/14/2024 | 9,000.00 | 9,030.50 | 8,919.50 | 9,030.50 | 9,030.50 | 800,505.00 | 89.00 |
| 03/13/2024 | 9,149.50 | 9,160.50 | 9,042.00 | 9,050.00 | 9,050.00 | 3,415,390.00 | 375.00 |
| 03/12/2024 | 8,909.50 | 9,186.00 | 8,860.00 | 9,088.00 | 9,088.00 | 22,031,063.50 | 2,451.00 |
| 03/11/2024 | 8,841.00 | 8,876.50 | 8,747.50 | 8,761.00 | 8,761.00 | 6,725,114.00 | 759.00 |
| 03/08/2024 | 9,117.00 | 9,207.00 | 9,018.00 | 9,085.00 | 9,085.00 | 1,436,842.50 | 157.00 |
| 03/07/2024 | 9,144.00 | 9,159.50 | 9,100.00 | 9,100.00 | 9,100.00 | 792,068.50 | 87.00 |
| 03/06/2024 | 9,150.00 | 9,199.00 | 9,118.00 | 9,118.00 | 9,118.00 | 1,330,094.50 | 145.00 |
| 03/05/2024 | 9,650.00 | 9,650.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,633,966.00 | 176.00 |
| 03/04/2024 | 9,600.00 | 9,600.00 | 9,344.00 | 9,500.00 | 9,500.00 | 3,496,099.00 | 370.00 |
| 03/01/2024 | 9,850.00 | 9,850.00 | 9,586.50 | 9,750.00 | 9,750.00 | 3,031,615.50 | 309.00 |
| 02/29/2024 | 9,700.00 | 9,842.00 | 9,570.50 | 9,715.50 | 9,715.50 | 2,770,646.50 | 283.00 |
| 02/28/2024 | 9,780.00 | 9,800.00 | 9,649.50 | 9,700.00 | 9,700.00 | 329,976.00 | 34.00 |
| 02/27/2024 | 9,979.00 | 9,979.00 | 9,698.50 | 9,762.00 | 9,762.00 | 742,115.00 | 76.00 |
| 02/26/2024 | 9,958.50 | 10,075.00 | 9,941.50 | 9,965.50 | 9,965.50 | 21,259,309.00 | 2,114.00 |
| 02/23/2024 | 9,816.50 | 10,140.50 | 9,816.50 | 10,080.00 | 10,080.00 | 17,999,494.50 | 1,799.00 |
| 02/22/2024 | 9,955.50 | 10,033.50 | 9,816.00 | 9,832.00 | 9,832.00 | 1,079,812.50 | 109.00 |
| 02/21/2024 | 9,558.00 | 9,918.50 | 9,558.00 | 9,685.50 | 9,685.50 | 2,210,400.50 | 227.00 |
| 02/20/2024 | 9,552.00 | 9,864.00 | 9,547.50 | 9,864.00 | 9,864.00 | 3,965,965.50 | 407.00 |
| 02/19/2024 | 9,859.00 | 9,859.00 | 9,849.00 | 9,849.50 | 9,849.50 | 197,056.00 | 20.00 |
| 02/16/2024 | 9,898.00 | 9,898.00 | 9,220.00 | 9,452.50 | 9,452.50 | 1,266,659.50 | 137.00 |
| 02/15/2024 | 10,136.50 | 10,326.00 | 9,898.00 | 9,898.00 | 9,898.00 | 4,225,219.50 | 414.00 |
| 02/14/2024 | 10,076.00 | 10,441.00 | 9,905.00 | 10,136.50 | 10,136.50 | 6,198,015.00 | 616.00 |
| 02/09/2024 | 10,567.00 | 10,799.50 | 10,346.50 | 10,346.50 | 10,346.50 | 3,456,990.50 | 330.00 |
| 02/08/2024 | 10,400.00 | 10,415.50 | 10,126.00 | 10,219.00 | 10,219.00 | 3,494,717.50 | 342.00 |
| 02/07/2024 | 10,424.50 | 10,530.00 | 10,417.50 | 10,451.00 | 10,451.00 | 188,529.00 | 18.00 |
| 02/06/2024 | 10,302.00 | 10,350.00 | 10,179.00 | 10,350.00 | 10,350.00 | 794,416.50 | 77.00 |
| 02/05/2024 | 10,700.00 | 10,700.00 | 10,260.00 | 10,323.00 | 10,323.00 | 5,921,280.50 | 569.00 |
| 02/02/2024 | 10,630.50 | 10,782.50 | 10,515.50 | 10,700.00 | 10,700.00 | 14,523,138.00 | 1,354.00 |
| 02/01/2024 | 10,329.00 | 10,700.00 | 10,155.50 | 10,630.50 | 10,630.50 | 2,127,413.50 | 204.00 |
| 01/31/2024 | 10,349.00 | 10,568.00 | 10,349.00 | 10,396.00 | 10,396.00 | 3,717,269.50 | 355.00 |
| 01/30/2024 | 10,816.50 | 10,820.00 | 10,534.00 | 10,604.50 | 10,604.50 | 4,228,739.50 | 395.00 |
| 01/29/2024 | 10,599.50 | 10,827.50 | 10,580.50 | 10,631.00 | 10,631.00 | 5,204,537.50 | 485.00 |
| 01/26/2024 | 11,284.50 | 11,284.50 | 10,549.00 | 10,599.50 | 10,599.50 | 2,163,118.00 | 199.00 |
| 01/25/2024 | 10,610.00 | 11,372.00 | 10,610.00 | 10,999.50 | 10,999.50 | 1,750,014.50 | 158.00 |
| 01/24/2024 | 10,559.00 | 10,687.50 | 10,275.00 | 10,612.00 | 10,612.00 | 2,976,112.00 | 282.00 |
| 01/23/2024 | 10,500.00 | 11,100.00 | 10,394.00 | 10,495.50 | 10,495.50 | 10,151,428.50 | 950.00 |
| 01/22/2024 | 10,419.00 | 10,419.00 | 10,004.50 | 10,004.50 | 10,004.50 | 3,470,419.50 | 341.00 |
| 01/19/2024 | 10,000.00 | 10,350.50 | 9,898.50 | 10,149.50 | 10,149.50 | 3,301,687.50 | 327.00 |
| 01/18/2024 | 9,994.00 | 10,152.50 | 9,783.00 | 10,015.50 | 10,015.50 | 6,162,962.50 | 617.00 |
| 01/17/2024 | 9,400.00 | 9,926.50 | 9,400.00 | 9,662.50 | 9,662.50 | 4,927,994.00 | 511.00 |
| 01/16/2024 | 9,400.00 | 9,480.00 | 8,943.50 | 9,380.00 | 9,380.00 | 13,337,565.00 | 1,437.00 |
| 01/15/2024 | 9,364.00 | 9,799.00 | 9,303.00 | 9,768.00 | 9,768.00 | 1,748,574.50 | 184.00 |
| 01/12/2024 | 10,300.00 | 10,300.00 | 9,034.50 | 9,363.00 | 9,363.00 | 13,509,098.50 | 1,461.00 |
| 01/11/2024 | 10,500.00 | 10,500.00 | 10,073.00 | 10,322.00 | 10,322.00 | 3,050,047.50 | 298.00 |
| 01/10/2024 | 10,600.00 | 11,019.50 | 10,400.00 | 10,500.00 | 10,500.00 | 6,333,377.50 | 602.00 |
| 01/09/2024 | 10,700.00 | 11,200.00 | 10,317.50 | 10,595.50 | 10,595.50 | 11,897,945.00 | 1,133.00 |
| 01/08/2024 | 9,580.00 | 10,453.50 | 9,200.00 | 10,453.50 | 10,453.50 | 7,129,573.50 | 711.00 |
| 01/05/2024 | 8,812.00 | 9,580.00 | 8,812.00 | 9,561.50 | 9,561.50 | 5,095,379.50 | 547.00 |
| 01/04/2024 | 8,179.00 | 8,812.50 | 8,176.50 | 8,801.00 | 8,801.00 | 1,689,464.50 | 193.00 |
| 01/03/2024 | 8,134.00 | 8,275.00 | 7,930.00 | 8,275.00 | 8,275.00 | 3,924,167.50 | 481.00 |
| 01/02/2024 | 8,009.00 | 8,134.00 | 7,795.50 | 8,134.00 | 8,134.00 | 3,418,302.00 | 425.00 |
| 12/29/2023 | 8,042.00 | 8,217.00 | 7,725.50 | 8,009.00 | 8,009.00 | 2,579,621.00 | 326.00 |
| 12/28/2023 | 7,250.00 | 7,954.50 | 7,250.00 | 7,887.50 | 7,887.50 | 2,784,696.50 | 362.00 |
| 12/27/2023 | 7,685.00 | 7,685.00 | 7,250.00 | 7,250.00 | 7,250.00 | 14,957,238.00 | 2,020.00 |
| 12/26/2023 | 8,300.00 | 8,323.00 | 7,527.50 | 7,615.00 | 7,615.00 | 2,259,071.00 | 293.00 |
| 12/22/2023 | 7,989.00 | 8,159.50 | 7,963.00 | 8,003.00 | 8,003.00 | 1,709,095.00 | 211.00 |
| 12/21/2023 | 7,950.00 | 8,126.00 | 7,900.00 | 8,126.00 | 8,126.00 | 706,586.00 | 88.00 |
| 12/20/2023 | 8,044.50 | 8,044.50 | 7,935.00 | 7,935.00 | 7,935.00 | 1,697,526.00 | 213.00 |
| 12/19/2023 | 7,962.00 | 8,310.00 | 7,916.00 | 8,038.50 | 8,038.50 | 1,936,921.00 | 240.00 |
| 12/18/2023 | 8,204.50 | 8,250.00 | 7,928.00 | 8,087.00 | 8,087.00 | 2,151,023.50 | 264.00 |
| 12/15/2023 | 8,738.00 | 8,738.00 | 8,346.00 | 8,518.00 | 8,518.00 | 1,537,954.50 | 180.00 |
| 12/14/2023 | 8,244.00 | 8,752.00 | 8,244.00 | 8,512.50 | 8,512.50 | 2,285,043.00 | 264.00 |
| 12/13/2023 | 8,613.00 | 8,700.00 | 7,727.00 | 8,244.50 | 8,244.50 | 4,774,678.50 | 586.00 |
| 12/12/2023 | 7,894.00 | 8,609.00 | 7,875.00 | 8,413.50 | 8,413.50 | 97,954,974.50 | 11,898.00 |
| 12/11/2023 | 8,270.00 | 8,281.50 | 7,771.50 | 7,964.50 | 7,964.50 | 14,759,506.00 | 1,839.00 |
| 12/07/2023 | 7,872.00 | 8,275.00 | 7,778.00 | 8,152.50 | 8,152.50 | 14,241,287.50 | 1,799.00 |
| 12/06/2023 | 7,400.00 | 7,820.00 | 7,312.00 | 7,739.00 | 7,739.00 | 13,893,248.00 | 1,860.00 |
| 12/05/2023 | 7,400.00 | 7,400.00 | 6,879.50 | 7,077.00 | 7,077.00 | 10,059,928.50 | 1,418.00 |
| 12/04/2023 | 7,400.00 | 7,465.50 | 7,200.00 | 7,399.50 | 7,399.50 | 1,469,932.50 | 201.00 |
| 12/01/2023 | 6,947.00 | 7,332.50 | 6,947.00 | 7,326.50 | 7,326.50 | 812,268.00 | 115.00 |
| 11/30/2023 | 6,750.00 | 6,750.00 | 6,143.50 | 6,648.00 | 6,648.00 | 2,534,695.50 | 385.00 |
| 11/29/2023 | 6,937.50 | 6,937.50 | 6,500.00 | 6,764.00 | 6,764.00 | 477,116.00 | 72.00 |
| 11/28/2023 | 6,608.50 | 6,624.00 | 6,230.00 | 6,620.00 | 6,620.00 | 1,352,716.50 | 213.00 |
| 11/27/2023 | 7,649.50 | 7,649.50 | 6,420.50 | 6,825.00 | 6,825.00 | 4,918,343.00 | 716.00 |
| 11/24/2023 | 7,872.00 | 7,872.00 | 7,250.00 | 7,639.50 | 7,639.50 | 2,547,106.50 | 337.00 |
| 11/23/2023 | 7,500.00 | 7,872.00 | 7,372.50 | 7,501.00 | 7,501.00 | 419,688.00 | 56.00 |
| 11/22/2023 | 7,470.00 | 7,872.00 | 7,000.00 | 7,500.00 | 7,500.00 | 23,538,843.00 | 3,106.00 |
| 11/21/2023 | 7,000.00 | 7,600.00 | 7,000.00 | 7,470.00 | 7,470.00 | 82,680.00 | 11.00 |
| 11/17/2023 | 6,800.00 | 6,962.50 | 6,700.00 | 6,935.50 | 6,935.50 | 9,368,367.00 | 1,362.00 |
| 11/16/2023 | 7,166.50 | 7,166.50 | 6,715.50 | 6,877.00 | 6,877.00 | 773,435.00 | 112.00 |
| 11/15/2023 | 7,117.50 | 7,177.00 | 6,851.00 | 6,987.50 | 6,987.50 | 4,811,543.00 | 684.00 |
| 11/14/2023 | 6,300.00 | 6,935.00 | 6,300.00 | 6,857.50 | 6,857.50 | 2,359,407.00 | 345.00 |
| 11/13/2023 | 6,545.00 | 6,770.00 | 6,545.00 | 6,669.00 | 6,669.00 | 1,954,709.00 | 293.00 |
| 11/10/2023 | 6,316.50 | 6,730.00 | 6,316.50 | 6,693.50 | 6,693.50 | 1,346,218.50 | 204.00 |
| 11/09/2023 | 6,500.00 | 6,643.00 | 6,417.50 | 6,417.50 | 6,417.50 | 2,262,934.00 | 350.00 |
| 11/08/2023 | 6,500.50 | 6,592.50 | 6,385.50 | 6,386.00 | 6,386.00 | 2,617,051.00 | 403.00 |
| 11/07/2023 | 6,359.00 | 6,376.50 | 6,242.00 | 6,326.00 | 6,326.00 | 2,120,949.50 | 336.00 |
| 11/03/2023 | 6,550.00 | 6,609.50 | 6,467.50 | 6,573.50 | 6,573.50 | 1,455,634.00 | 222.00 |
| 11/02/2023 | 6,350.00 | 6,381.50 | 6,188.50 | 6,259.00 | 6,259.00 | 3,219,674.50 | 507.00 |
| 11/01/2023 | 6,158.00 | 6,158.00 | 6,050.00 | 6,143.00 | 6,143.00 | 1,064,784.50 | 174.00 |
| 10/31/2023 | 5,850.00 | 5,961.50 | 5,815.00 | 5,899.50 | 5,899.50 | 5,276,067.00 | 894.00 |
| 10/30/2023 | 5,945.50 | 5,950.50 | 5,800.00 | 5,950.50 | 5,950.50 | 2,815,412.00 | 479.00 |
| 10/27/2023 | 6,178.00 | 6,178.00 | 5,780.00 | 5,792.00 | 5,792.00 | 3,484,185.50 | 596.00 |
| 10/26/2023 | 6,271.00 | 6,271.50 | 6,020.50 | 6,178.00 | 6,178.00 | 559,474.50 | 91.00 |
| 10/25/2023 | 6,417.00 | 6,417.00 | 5,801.00 | 6,271.50 | 6,271.50 | 4,208,830.50 | 708.00 |
| 10/24/2023 | 7,100.00 | 7,100.00 | 6,000.00 | 6,390.00 | 6,390.00 | 5,345,189.50 | 845.00 |
| 10/23/2023 | 6,874.50 | 7,130.00 | 6,201.00 | 6,772.00 | 6,772.00 | 7,910,040.50 | 1,151.00 |
| 10/20/2023 | 6,950.00 | 7,147.00 | 6,950.00 | 7,073.00 | 7,073.00 | 1,893,292.00 | 267.00 |
| 10/19/2023 | 6,950.00 | 7,154.50 | 6,789.50 | 6,910.00 | 6,910.00 | 14,354,300.00 | 0.00 |
| 10/18/2023 | 8,023.00 | 8,023.00 | 6,891.50 | 6,910.00 | 6,910.00 | 125,033,554.00 | 17,389.00 |
| 10/17/2023 | 7,597.00 | 8,000.00 | 7,597.00 | 7,698.00 | 7,698.00 | 2,212,221.50 | 280.00 |
| 10/12/2023 | 7,514.50 | 7,791.50 | 7,502.00 | 7,519.00 | 7,519.00 | 2,438,497.50 | 316.00 |
| 10/11/2023 | 7,718.50 | 7,718.50 | 7,511.50 | 7,560.00 | 7,560.00 | 1,619,943.00 | 213.00 |
| 10/10/2023 | 7,499.50 | 7,911.50 | 7,499.50 | 7,614.00 | 7,614.00 | 2,588,782.50 | 332.00 |
| 10/09/2023 | 6,988.00 | 7,146.00 | 6,932.00 | 7,011.00 | 7,011.00 | 2,797,771.50 | 396.00 |
| 10/06/2023 | 7,637.00 | 7,637.00 | 7,180.00 | 7,180.00 | 7,180.00 | 89,032.00 | 12.00 |
| 10/05/2023 | 7,864.00 | 8,060.00 | 7,680.00 | 7,890.00 | 7,890.00 | 1,010,625.00 | 127.00 |
| 10/04/2023 | 7,226.00 | 7,533.50 | 7,226.00 | 7,500.00 | 7,500.00 | 6,555,463.00 | 880.00 |
| 10/03/2023 | 6,814.00 | 7,075.00 | 6,737.50 | 7,005.00 | 7,005.00 | 2,954,339.50 | 423.00 |
| 10/02/2023 | 6,998.00 | 7,037.50 | 6,929.00 | 6,929.00 | 6,929.00 | 1,709,575.00 | 246.00 |
| 09/29/2023 | 7,044.00 | 7,156.00 | 6,860.50 | 6,960.50 | 6,960.50 | 7,527,285.00 | 1,068.00 |
| 09/28/2023 | 6,838.00 | 6,987.50 | 6,815.00 | 6,987.50 | 6,987.50 | 481,929.50 | 70.00 |
| 09/27/2023 | 6,656.50 | 6,716.00 | 6,605.50 | 6,680.00 | 6,680.00 | 825,245.50 | 124.00 |
| 09/26/2023 | 6,557.50 | 6,690.00 | 6,557.50 | 6,565.50 | 6,565.50 | 1,166,091.00 | 175.00 |
| 09/25/2023 | 6,410.00 | 6,570.50 | 6,396.00 | 6,570.50 | 6,570.50 | 1,822,579.50 | 283.00 |
| 09/22/2023 | 6,497.00 | 6,521.00 | 6,428.00 | 6,521.00 | 6,521.00 | 200,779.50 | 31.00 |
| 09/21/2023 | 6,685.00 | 6,685.00 | 6,513.00 | 6,513.00 | 6,513.00 | 2,872,659.00 | 430.00 |
| 09/20/2023 | 6,664.50 | 6,695.50 | 6,571.00 | 6,571.00 | 6,571.00 | 1,063,389.00 | 161.00 |
| 09/19/2023 | 6,600.00 | 6,627.00 | 6,599.50 | 6,627.00 | 6,627.00 | 198,151.00 | 30.00 |
| 09/18/2023 | 6,621.00 | 6,654.50 | 6,560.00 | 6,569.00 | 6,569.00 | 448,730.50 | 68.00 |
| 09/15/2023 | 6,882.50 | 6,882.50 | 6,685.50 | 6,715.00 | 6,715.00 | 2,902,717.50 | 428.00 |
| 09/14/2023 | 6,769.50 | 6,848.50 | 6,700.50 | 6,763.00 | 6,763.00 | 2,723,031.00 | 403.00 |
| 09/13/2023 | 6,950.00 | 6,950.00 | 6,769.50 | 6,769.50 | 6,769.50 | 452,222.00 | 66.00 |
| 09/12/2023 | 7,072.50 | 7,100.00 | 6,984.50 | 7,099.50 | 7,099.50 | 1,971,250.00 | 278.00 |
| 09/11/2023 | 7,000.00 | 7,061.00 | 6,884.50 | 7,061.00 | 7,061.00 | 83,333.00 | 12.00 |
| 09/08/2023 | 7,096.50 | 7,097.00 | 6,913.00 | 7,035.00 | 7,035.00 | 1,532,745.50 | 220.00 |
| 09/07/2023 | 7,347.00 | 7,347.00 | 7,029.00 | 7,029.00 | 7,029.00 | 1,875,793.50 | 260.00 |
| 09/06/2023 | 7,405.00 | 7,502.00 | 7,387.00 | 7,389.00 | 7,389.00 | 1,609,908.50 | 216.00 |
| 09/05/2023 | 7,471.50 | 7,471.50 | 7,332.00 | 7,382.00 | 7,382.00 | 375,478.00 | 51.00 |
| 09/04/2023 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 271,800.00 | 36.00 |
| 09/01/2023 | 7,714.00 | 7,770.00 | 7,523.00 | 7,551.00 | 7,551.00 | 1,339,141.50 | 176.00 |
| 08/31/2023 | 8,059.50 | 8,085.00 | 7,777.50 | 7,819.00 | 7,819.00 | 359,115.50 | 45.00 |
| 08/30/2023 | 8,070.50 | 8,217.00 | 7,962.00 | 8,063.00 | 8,063.00 | 1,153,319.50 | 141.00 |
| 08/29/2023 | 7,942.00 | 8,135.50 | 7,942.00 | 8,135.50 | 8,135.50 | 1,978,735.50 | 246.00 |
| 08/28/2023 | 7,745.50 | 7,768.50 | 7,710.50 | 7,710.50 | 7,710.50 | 139,086.50 | 18.00 |
| 08/25/2023 | 7,486.00 | 7,578.50 | 7,430.00 | 7,578.50 | 7,578.50 | 599,445.00 | 80.00 |
| 08/24/2023 | 7,600.00 | 7,617.00 | 7,367.00 | 7,545.00 | 7,545.00 | 7,433,803.00 | 981.00 |
| 08/23/2023 | 7,420.00 | 7,597.50 | 7,406.00 | 7,597.50 | 7,597.50 | 1,056,229.00 | 141.00 |
| 08/22/2023 | 7,327.50 | 7,408.00 | 7,279.50 | 7,408.00 | 7,408.00 | 1,397,666.50 | 190.00 |
| 08/18/2023 | 7,248.00 | 7,290.50 | 7,228.50 | 7,290.50 | 7,290.50 | 398,605.00 | 55.00 |
| 08/17/2023 | 7,338.50 | 7,399.00 | 7,335.00 | 7,338.00 | 7,338.00 | 1,359,412.50 | 185.00 |
| 08/16/2023 | 7,322.00 | 7,323.00 | 7,288.50 | 7,323.00 | 7,323.00 | 29,209,255.50 | 4,004.00 |
| 08/15/2023 | 7,020.00 | 7,200.00 | 7,020.00 | 7,200.00 | 7,200.00 | 14,796,490.00 | 2,106.00 |
| 08/14/2023 | 6,701.00 | 6,870.00 | 6,701.00 | 6,815.00 | 6,815.00 | 907,441.50 | 134.00 |
| 08/11/2023 | 6,321.00 | 6,336.50 | 6,168.50 | 6,205.50 | 6,205.50 | 1,118,098.50 | 180.00 |
| 08/10/2023 | 6,100.00 | 6,381.50 | 6,100.00 | 6,381.50 | 6,381.50 | 1,369,903.50 | 219.00 |
| 08/09/2023 | 6,900.00 | 6,900.00 | 6,310.00 | 6,339.00 | 6,339.00 | 3,756,509.50 | 577.00 |
| 08/08/2023 | 6,567.00 | 6,580.50 | 6,494.50 | 6,572.00 | 6,572.00 | 2,067,933.50 | 316.00 |
| 08/07/2023 | 6,311.00 | 6,408.50 | 6,250.00 | 6,390.00 | 6,390.00 | 1,018,732.50 | 161.00 |
| 08/04/2023 | 6,100.00 | 6,168.50 | 6,100.00 | 6,168.50 | 6,168.50 | 804,193.50 | 131.00 |
| 08/03/2023 | 5,982.00 | 6,051.00 | 5,933.00 | 6,051.00 | 6,051.00 | 6,569,870.00 | 1,097.00 |
| 08/02/2023 | 5,948.50 | 6,000.00 | 5,909.00 | 6,000.00 | 6,000.00 | 1,411,890.50 | 237.00 |
| 08/01/2023 | 5,900.00 | 5,979.00 | 5,827.50 | 5,928.00 | 5,928.00 | 431,145.50 | 73.00 |
| 07/31/2023 | 5,910.00 | 5,991.00 | 5,908.50 | 5,956.00 | 5,956.00 | 1,938,375.50 | 326.00 |
| 07/28/2023 | 5,917.00 | 5,933.00 | 5,888.00 | 5,911.50 | 5,911.50 | 1,471,356.00 | 249.00 |
| 07/27/2023 | 5,858.00 | 5,926.50 | 5,781.50 | 5,820.50 | 5,820.50 | 397,286.50 | 68.00 |
| 07/26/2023 | 5,890.00 | 5,934.00 | 5,833.00 | 5,934.00 | 5,934.00 | 181,554.50 | 31.00 |
| 07/25/2023 | 5,768.50 | 5,893.50 | 5,768.00 | 5,850.00 | 5,850.00 | 12,630,514.50 | 2,166.00 |
| 07/24/2023 | 6,200.00 | 6,200.00 | 5,978.50 | 6,006.50 | 6,006.50 | 2,568,492.50 | 425.00 |
| 07/21/2023 | 6,110.00 | 6,181.50 | 6,063.50 | 6,177.00 | 6,177.00 | 1,012,402.00 | 165.00 |
| 07/20/2023 | 5,959.50 | 6,100.00 | 5,890.00 | 6,006.00 | 6,006.00 | 2,181,218.50 | 363.00 |
| 07/19/2023 | 5,723.00 | 5,798.50 | 5,723.00 | 5,798.50 | 5,798.50 | 368,103.50 | 64.00 |
| 07/18/2023 | 5,765.00 | 5,770.00 | 5,681.50 | 5,770.00 | 5,770.00 | 19,241,718.00 | 3,336.00 |
| 07/17/2023 | 5,848.00 | 5,848.00 | 5,686.50 | 5,692.00 | 5,692.00 | 1,222,550.50 | 213.00 |
| 07/14/2023 | 5,773.50 | 5,797.00 | 5,704.00 | 5,767.50 | 5,767.50 | 1,592,095.50 | 277.00 |
| 07/13/2023 | 5,750.00 | 5,903.00 | 5,750.00 | 5,840.00 | 5,840.00 | 1,437,127.00 | 79.00 |
| 07/12/2023 | 5,781.00 | 5,781.00 | 5,731.00 | 5,761.50 | 5,761.50 | 621,992.00 | 108.00 |
| 07/11/2023 | 5,698.50 | 5,776.00 | 5,698.50 | 5,746.00 | 5,746.00 | 854,702.00 | 149.00 |
| 07/10/2023 | 5,739.50 | 5,820.00 | 5,739.50 | 5,780.00 | 5,780.00 | 676,578.50 | 19.00 |
| 07/07/2023 | 5,626.00 | 5,650.50 | 5,626.00 | 5,650.50 | 5,650.50 | 39,406.50 | 7.00 |
| 07/06/2023 | 5,673.00 | 5,673.00 | 5,596.00 | 5,600.00 | 5,600.00 | 2,044,197.50 | 365.00 |
| 07/05/2023 | 5,600.00 | 5,733.00 | 5,600.00 | 5,733.00 | 5,733.00 | 377,450.00 | 67.00 |
| 07/04/2023 | 5,550.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 89,052.00 | 16.00 |
| 07/03/2023 | 5,621.50 | 5,708.50 | 5,597.00 | 5,708.50 | 5,708.50 | 257,969.50 | 46.00 |
| 06/30/2023 | 5,535.00 | 5,649.50 | 5,500.00 | 5,648.00 | 5,648.00 | 4,134,054.50 | 748.00 |
| 06/29/2023 | 5,700.00 | 5,728.00 | 5,420.50 | 5,420.50 | 5,420.50 | 1,615,603.00 | 291.00 |
| 06/28/2023 | 5,721.00 | 5,734.00 | 5,700.00 | 5,724.00 | 5,724.00 | 2,074,974.00 | 363.00 |
| 06/27/2023 | 5,607.50 | 5,779.50 | 5,607.50 | 5,691.50 | 5,691.50 | 2,422,134.50 | 426.00 |
| 06/26/2023 | 5,469.00 | 5,506.50 | 5,388.50 | 5,480.00 | 5,480.00 | 366,241.00 | 67.00 |
| 06/23/2023 | 5,342.00 | 5,434.50 | 5,342.00 | 5,409.00 | 5,409.00 | 1,663,909.50 | 307.00 |
| 06/22/2023 | 5,271.50 | 5,358.00 | 5,271.50 | 5,358.00 | 5,358.00 | 0.00 | 0.00 |
| 06/21/2023 | 5,271.50 | 5,358.00 | 5,271.50 | 5,358.00 | 5,358.00 | 153,527.00 | 29.00 |
| 06/16/2023 | 5,407.00 | 5,458.00 | 5,369.00 | 5,369.00 | 5,369.00 | 249,112.00 | 46.00 |
| 06/15/2023 | 5,323.50 | 5,420.00 | 5,323.50 | 5,418.00 | 5,418.00 | 979,211.50 | 182.00 |
| 06/14/2023 | 5,335.00 | 5,374.50 | 5,284.50 | 5,340.00 | 5,340.00 | 5,766,173.50 | 1,080.00 |
| 06/13/2023 | 5,200.00 | 5,329.00 | 5,200.00 | 5,315.50 | 5,315.50 | 7,142,617.00 | 1,348.00 |
| 06/12/2023 | 5,192.00 | 5,192.00 | 5,120.50 | 5,120.50 | 5,120.50 | 468,517.50 | 91.00 |
| 06/09/2023 | 5,045.50 | 5,071.00 | 5,025.00 | 5,025.00 | 5,025.00 | 20,212.50 | 4.00 |
| 06/08/2023 | 5,006.50 | 5,014.00 | 4,952.00 | 4,952.00 | 4,952.00 | 145,148.50 | 29.00 |
| 06/07/2023 | 4,850.00 | 4,919.50 | 4,850.00 | 4,896.50 | 4,896.50 | 429,816.50 | 88.00 |
| 06/06/2023 | 4,806.00 | 4,850.00 | 4,806.00 | 4,808.00 | 4,808.00 | 1,415,454.50 | 293.00 |
| 06/05/2023 | 4,745.50 | 4,781.00 | 4,745.50 | 4,762.00 | 4,762.00 | 71,502.00 | 15.00 |
| 06/02/2023 | 4,729.00 | 4,829.00 | 4,706.50 | 4,819.50 | 4,819.50 | 13,177,775.00 | 2,736.00 |
| 06/01/2023 | 4,713.00 | 4,715.00 | 4,690.50 | 4,690.50 | 4,690.50 | 2,006,295.50 | 426.00 |
| 05/31/2023 | 4,668.00 | 4,680.00 | 4,600.00 | 4,650.00 | 4,650.00 | 2,569,187.50 | 554.00 |
| 05/30/2023 | 4,722.00 | 4,722.00 | 4,665.00 | 4,668.50 | 4,668.50 | 979,886.00 | 210.00 |
| 05/29/2023 | 4,644.00 | 4,644.00 | 4,538.00 | 4,598.00 | 4,598.00 | 0.00 | 0.00 |