Cotizacion histórica de YPCUO
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 11/05/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 11/04/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 11/01/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/31/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/30/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/29/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/25/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/24/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/23/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/22/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/21/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/18/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/17/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/16/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/15/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/14/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/10/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/09/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/08/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/07/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/04/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/03/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/02/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 10/01/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/30/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/27/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/26/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/25/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/24/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/23/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/20/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/19/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/18/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/17/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/16/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/13/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/12/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/11/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/10/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/09/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/06/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/05/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/04/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/03/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 09/02/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/30/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/29/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/28/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/27/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/26/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/23/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/22/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/21/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/20/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/19/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/16/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/15/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/14/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/13/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/12/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/09/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/08/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/07/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/06/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/05/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/02/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 08/01/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/31/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/30/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/29/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/26/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/25/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/24/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/23/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/22/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/19/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/18/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/17/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/16/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/15/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/12/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/11/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/10/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/08/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/05/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/04/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/03/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/02/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 07/01/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/28/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/27/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/26/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/25/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/24/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/18/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/14/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/13/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/12/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/11/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/10/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/07/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/06/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/05/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/04/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 06/03/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/31/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/30/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/29/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/28/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/27/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/24/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/23/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/22/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/21/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/20/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/17/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/16/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/15/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/14/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/13/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/10/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/09/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/08/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/07/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/06/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/03/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 05/02/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/30/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/29/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/26/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/25/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/24/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/23/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/22/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/19/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/18/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/17/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/16/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/15/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/12/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/11/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/10/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/09/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/08/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/05/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/04/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 04/03/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 03/27/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 0.00 | 0.00 |
| 03/26/2024 | 45,700.00 | 46,300.00 | 45,005.00 | 45,400.00 | 45,400.00 | 120,245,700.00 | 264,000.00 |
| 03/25/2024 | 45,995.00 | 46,000.00 | 44,825.00 | 46,000.00 | 46,000.00 | 147,494,100.00 | 324,000.00 |
| 03/22/2024 | 46,000.00 | 46,085.00 | 44,825.00 | 44,825.00 | 44,825.00 | 86,936,450.00 | 190,000.00 |
| 03/21/2024 | 45,600.00 | 47,190.00 | 45,155.00 | 45,600.00 | 45,600.00 | 185,750,700.00 | 406,000.00 |
| 03/20/2024 | 45,700.00 | 46,000.00 | 44,910.00 | 45,650.00 | 45,650.00 | 98,841,000.00 | 217,000.00 |
| 03/19/2024 | 44,610.00 | 45,200.00 | 44,300.00 | 45,200.00 | 45,200.00 | 60,099,650.00 | 134,000.00 |
| 03/18/2024 | 44,995.00 | 45,400.00 | 44,200.00 | 44,600.00 | 44,600.00 | 114,288,100.00 | 256,000.00 |
| 03/15/2024 | 44,200.00 | 44,600.00 | 43,150.00 | 44,600.00 | 44,600.00 | 113,100,300.00 | 255,000.00 |
| 03/14/2024 | 44,010.00 | 44,900.00 | 44,000.00 | 44,450.00 | 44,450.00 | 156,633,850.00 | 353,000.00 |
| 03/13/2024 | 44,510.00 | 45,500.00 | 44,150.00 | 44,390.00 | 44,390.00 | 87,078,050.00 | 195,000.00 |
| 03/12/2024 | 42,500.00 | 45,880.00 | 42,500.00 | 45,100.00 | 45,100.00 | 26,465,900.00 | 59,000.00 |
| 03/11/2024 | 43,000.00 | 43,300.00 | 42,585.00 | 42,585.00 | 42,585.00 | 82,151,350.00 | 191,000.00 |
| 03/08/2024 | 41,800.00 | 44,000.00 | 41,800.00 | 43,350.00 | 43,350.00 | 41,909,050.00 | 97,000.00 |
| 03/07/2024 | 41,110.00 | 43,190.00 | 41,100.00 | 42,750.00 | 42,750.00 | 98,827,350.00 | 231,000.00 |
| 03/06/2024 | 42,820.00 | 43,000.00 | 42,000.00 | 42,050.00 | 42,050.00 | 641,817,700.00 | 1,503,000.00 |
| 03/05/2024 | 44,185.00 | 44,250.00 | 43,000.00 | 43,000.00 | 43,000.00 | 1,016,214,400.00 | 2,310,000.00 |
| 03/04/2024 | 44,500.00 | 44,500.00 | 43,220.00 | 43,900.00 | 43,900.00 | 121,460,700.00 | 277,000.00 |
| 03/01/2024 | 44,965.00 | 44,965.00 | 44,000.00 | 44,460.00 | 44,460.00 | 16,011,150.00 | 36,000.00 |
| 02/29/2024 | 44,300.00 | 45,000.00 | 42,255.00 | 43,600.00 | 43,600.00 | 53,247,200.00 | 122,000.00 |
| 02/28/2024 | 45,000.00 | 45,040.00 | 44,000.00 | 44,180.00 | 44,180.00 | 109,233,400.00 | 244,000.00 |
| 02/27/2024 | 44,800.00 | 45,500.00 | 44,700.00 | 44,990.00 | 44,990.00 | 74,224,650.00 | 165,000.00 |
| 02/26/2024 | 46,400.00 | 46,500.00 | 44,600.00 | 44,650.00 | 44,650.00 | 32,959,950.00 | 73,000.00 |
| 02/23/2024 | 44,500.00 | 46,000.00 | 44,500.00 | 46,390.00 | 46,390.00 | 15,849,300.00 | 35,000.00 |
| 02/22/2024 | 46,000.00 | 46,010.00 | 44,500.00 | 44,970.00 | 44,970.00 | 236,907,250.00 | 519,000.00 |
| 02/21/2024 | 46,500.00 | 46,640.00 | 45,500.00 | 46,400.00 | 46,400.00 | 109,798,400.00 | 238,000.00 |
| 02/20/2024 | 45,590.00 | 46,450.00 | 45,300.00 | 46,450.00 | 46,450.00 | 153,107,550.00 | 333,000.00 |
| 02/19/2024 | 45,000.00 | 47,100.00 | 45,000.00 | 47,000.00 | 47,000.00 | 37,227,500.00 | 81,000.00 |
| 02/16/2024 | 47,250.00 | 47,250.00 | 45,000.00 | 45,000.00 | 45,000.00 | 249,094,600.00 | 540,000.00 |
| 02/15/2024 | 48,150.00 | 48,600.00 | 47,000.00 | 47,010.00 | 47,010.00 | 254,819,300.00 | 531,000.00 |
| 02/14/2024 | 51,070.00 | 51,070.00 | 47,800.00 | 47,800.00 | 47,800.00 | 106,705,700.00 | 222,000.00 |
| 02/09/2024 | 51,750.00 | 52,000.00 | 50,500.00 | 50,500.00 | 50,500.00 | 84,827,200.00 | 166,000.00 |
| 02/08/2024 | 51,900.00 | 52,520.00 | 51,190.00 | 51,300.00 | 51,300.00 | 100,955,300.00 | 195,000.00 |
| 02/07/2024 | 51,800.00 | 52,790.00 | 50,130.00 | 51,700.00 | 51,700.00 | 96,069,000.00 | 187,000.00 |
| 02/06/2024 | 53,360.00 | 53,360.00 | 51,150.00 | 51,150.00 | 51,150.00 | 341,648,700.00 | 662,000.00 |
| 02/05/2024 | 52,510.00 | 53,300.00 | 52,000.00 | 52,000.00 | 52,000.00 | 250,639,400.00 | 472,000.00 |
| 02/02/2024 | 53,000.00 | 53,050.00 | 52,400.00 | 53,000.00 | 53,000.00 | 42,338,500.00 | 80,000.00 |
| 02/01/2024 | 51,250.00 | 52,450.00 | 50,710.00 | 52,400.00 | 52,400.00 | 377,452,300.00 | 727,000.00 |
| 01/31/2024 | 51,200.00 | 51,900.00 | 50,230.00 | 50,600.00 | 50,600.00 | 156,164,200.00 | 308,000.00 |
| 01/30/2024 | 52,000.00 | 52,500.00 | 51,400.00 | 51,550.00 | 51,550.00 | 332,290,500.00 | 638,000.00 |
| 01/29/2024 | 50,400.00 | 51,750.00 | 50,400.00 | 51,600.00 | 51,600.00 | 48,724,800.00 | 95,000.00 |
| 01/26/2024 | 51,900.00 | 52,380.00 | 50,500.00 | 50,800.00 | 50,800.00 | 89,888,600.00 | 175,000.00 |
| 01/25/2024 | 53,100.00 | 54,000.00 | 52,010.00 | 52,010.00 | 52,010.00 | 86,179,000.00 | 162,000.00 |
| 01/24/2024 | 52,600.00 | 53,400.00 | 52,000.00 | 53,100.00 | 53,100.00 | 240,614,300.00 | 436,000.00 |
| 01/23/2024 | 53,400.00 | 53,800.00 | 52,500.00 | 52,600.00 | 52,600.00 | 429,635,600.00 | 810,000.00 |
| 01/22/2024 | 51,100.00 | 53,400.00 | 51,100.00 | 53,300.00 | 53,300.00 | 279,359,800.00 | 526,000.00 |
| 01/19/2024 | 51,500.00 | 53,500.00 | 51,000.00 | 52,500.00 | 52,500.00 | 267,257,300.00 | 508,000.00 |
| 01/18/2024 | 51,500.00 | 53,900.00 | 49,500.00 | 51,500.00 | 51,500.00 | 270,592,000.00 | 515,000.00 |
| 01/17/2024 | 49,200.00 | 52,300.00 | 49,195.00 | 51,500.00 | 51,500.00 | 445,419,950.00 | 870,000.00 |
| 01/16/2024 | 47,800.00 | 49,300.00 | 46,010.00 | 49,200.00 | 49,200.00 | 397,376,850.00 | 827,000.00 |
| 01/15/2024 | 46,810.00 | 47,800.00 | 45,810.00 | 47,600.00 | 47,600.00 | 540,235,250.00 | 1,146,000.00 |
| 01/12/2024 | 49,000.00 | 49,000.00 | 46,000.00 | 46,810.00 | 46,810.00 | 1,324,562,350.00 | 2,854,000.00 |
| 01/11/2024 | 48,500.00 | 48,500.00 | 47,110.00 | 48,000.00 | 48,000.00 | 351,136,850.00 | 734,000.00 |
| 01/10/2024 | 48,350.00 | 48,990.00 | 48,000.00 | 48,450.00 | 48,450.00 | 925,622,650.00 | 1,906,000.00 |
| 01/09/2024 | 49,200.00 | 49,210.00 | 47,975.00 | 48,350.00 | 48,350.00 | 806,876,300.00 | 1,662,000.00 |
| 01/08/2024 | 45,900.00 | 49,290.00 | 45,610.00 | 48,650.00 | 48,650.00 | 407,901,850.00 | 848,000.00 |
| 01/05/2024 | 43,730.00 | 46,100.00 | 43,720.00 | 45,800.00 | 45,800.00 | 153,129,900.00 | 341,000.00 |
| 01/04/2024 | 43,000.00 | 44,700.00 | 43,000.00 | 43,720.00 | 43,720.00 | 132,130,850.00 | 301,000.00 |
| 01/03/2024 | 39,861.00 | 43,499.00 | 39,861.00 | 42,500.00 | 42,500.00 | 123,006,265.00 | 297,000.00 |
| 01/02/2024 | 41,599.00 | 41,599.00 | 39,100.00 | 40,885.00 | 40,885.00 | 159,984,075.00 | 400,000.00 |
| 12/29/2023 | 38,701.50 | 41,000.00 | 38,701.50 | 40,999.00 | 40,999.00 | 68,240,980.00 | 173,000.00 |
| 12/28/2023 | 38,501.00 | 39,400.00 | 38,200.00 | 38,700.00 | 38,700.00 | 115,349,205.00 | 298,000.00 |
| 12/27/2023 | 38,399.50 | 38,499.50 | 37,024.00 | 38,294.00 | 38,294.00 | 127,836,990.00 | 337,000.00 |
| 12/26/2023 | 38,606.00 | 39,100.00 | 38,010.50 | 38,100.00 | 38,100.00 | 42,884,175.00 | 111,000.00 |
| 12/22/2023 | 40,499.50 | 40,499.50 | 39,100.00 | 39,800.00 | 39,800.00 | 399,719,785.00 | 1,006,000.00 |
| 12/21/2023 | 38,050.00 | 39,950.00 | 38,000.00 | 39,800.00 | 39,800.00 | 202,301,495.00 | 521,000.00 |
| 12/20/2023 | 40,200.00 | 40,200.00 | 38,600.00 | 38,600.00 | 38,600.00 | 472,696,355.00 | 1,214,000.00 |
| 12/19/2023 | 39,300.00 | 40,649.00 | 39,253.00 | 39,500.00 | 39,500.00 | 275,677,360.00 | 696,000.00 |
| 12/18/2023 | 41,400.00 | 41,500.00 | 38,550.00 | 39,550.00 | 39,550.00 | 186,140,940.00 | 463,000.00 |
| 12/15/2023 | 41,500.00 | 41,700.00 | 40,008.00 | 41,090.00 | 41,090.00 | 74,616,950.00 | 183,000.00 |
| 12/14/2023 | 41,700.00 | 41,700.00 | 40,600.00 | 41,000.00 | 41,000.00 | 56,632,350.00 | 138,000.00 |
| 12/13/2023 | 44,000.00 | 44,000.00 | 40,000.00 | 41,500.00 | 41,500.00 | 52,469,345.00 | 125,000.00 |
| 12/12/2023 | 42,000.00 | 42,000.00 | 40,600.00 | 41,850.00 | 41,850.00 | 99,587,255.00 | 242,000.00 |
| 12/11/2023 | 41,000.00 | 41,500.00 | 38,500.00 | 40,990.00 | 40,990.00 | 272,962,855.00 | 675,000.00 |
| 12/07/2023 | 38,000.00 | 42,000.00 | 37,600.00 | 40,000.00 | 40,000.00 | 281,937,730.00 | 726,000.00 |
| 12/06/2023 | 37,700.00 | 38,850.00 | 37,150.50 | 38,000.00 | 38,000.00 | 183,259,665.00 | 484,000.00 |
| 12/05/2023 | 36,605.00 | 38,900.00 | 36,605.00 | 37,700.00 | 37,700.00 | 108,318,460.00 | 288,000.00 |
| 12/04/2023 | 38,000.00 | 38,100.00 | 36,600.00 | 37,240.00 | 37,240.00 | 130,470,015.00 | 352,000.00 |
| 12/01/2023 | 35,000.00 | 37,850.00 | 35,000.00 | 37,000.00 | 37,000.00 | 94,915,510.00 | 264,000.00 |
| 11/30/2023 | 32,500.00 | 34,499.00 | 32,500.00 | 34,100.00 | 34,100.00 | 106,465,660.00 | 317,000.00 |
| 11/29/2023 | 34,800.00 | 35,000.00 | 32,601.00 | 33,500.00 | 33,500.00 | 184,442,635.00 | 541,000.00 |
| 11/28/2023 | 35,745.00 | 36,281.00 | 34,400.00 | 34,940.00 | 34,940.00 | 255,221,540.00 | 731,000.00 |
| 11/27/2023 | 39,500.00 | 40,499.00 | 36,000.00 | 36,850.00 | 36,850.00 | 229,722,975.00 | 606,000.00 |
| 11/24/2023 | 40,300.00 | 41,500.00 | 37,985.00 | 39,499.00 | 39,499.00 | 300,363,655.00 | 762,000.00 |
| 11/23/2023 | 40,000.00 | 42,000.00 | 39,200.00 | 40,300.00 | 40,300.00 | 234,849,245.00 | 588,000.00 |
| 11/22/2023 | 38,000.00 | 42,000.00 | 38,000.00 | 39,000.00 | 39,000.00 | 189,847,655.00 | 486,000.00 |
| 11/21/2023 | 37,001.00 | 38,000.00 | 34,000.00 | 36,980.00 | 36,980.00 | 117,155,155.00 | 330,000.00 |
| 11/17/2023 | 34,100.00 | 36,000.00 | 33,206.00 | 36,000.00 | 36,000.00 | 355,345,090.00 | 1,049,000.00 |
| 11/16/2023 | 34,750.00 | 34,750.00 | 33,700.00 | 33,840.00 | 33,840.00 | 304,902,630.00 | 897,000.00 |
| 11/15/2023 | 33,955.00 | 33,955.00 | 33,800.00 | 33,800.00 | 33,800.00 | 296,866,490.00 | 876,000.00 |
| 11/14/2023 | 34,900.00 | 34,900.00 | 33,800.00 | 33,955.00 | 33,955.00 | 384,952,605.00 | 1,132,000.00 |
| 11/13/2023 | 35,500.00 | 35,500.00 | 34,050.00 | 34,595.00 | 34,595.00 | 240,283,770.00 | 695,000.00 |
| 11/10/2023 | 34,250.00 | 34,950.00 | 33,250.00 | 34,940.00 | 34,940.00 | 269,650,365.00 | 783,000.00 |
| 11/09/2023 | 34,000.00 | 34,000.00 | 33,300.00 | 33,350.00 | 33,350.00 | 708,354,020.00 | 2,119,000.00 |
| 11/08/2023 | 33,792.50 | 33,900.00 | 32,500.00 | 33,200.00 | 33,200.00 | 99,830,105.00 | 300,000.00 |
| 11/07/2023 | 34,000.00 | 34,000.00 | 33,221.50 | 33,350.00 | 33,350.00 | 189,559,135.00 | 566,000.00 |
| 11/03/2023 | 34,300.00 | 34,300.00 | 33,100.00 | 33,500.00 | 33,500.00 | 105,640,655.00 | 313,000.00 |
| 11/02/2023 | 35,599.00 | 35,599.00 | 33,600.00 | 33,970.00 | 33,970.00 | 123,547,065.00 | 358,000.00 |
| 11/01/2023 | 34,279.50 | 34,700.00 | 33,781.50 | 34,095.00 | 34,095.00 | 268,011,250.00 | 781,000.00 |
| 10/31/2023 | 33,455.00 | 34,393.00 | 33,110.00 | 33,300.00 | 33,300.00 | 185,513,390.00 | 556,000.00 |
| 10/30/2023 | 34,200.00 | 34,800.00 | 32,850.00 | 33,450.00 | 33,450.00 | 138,333,790.00 | 407,000.00 |
| 10/27/2023 | 36,000.00 | 36,499.00 | 34,000.00 | 34,800.00 | 34,800.00 | 16,137,860.00 | 46,000.00 |
| 10/26/2023 | 36,000.00 | 36,500.00 | 35,000.00 | 36,500.00 | 36,500.00 | 14,667,410.00 | 41,000.00 |
| 10/25/2023 | 33,250.00 | 36,400.00 | 33,000.00 | 35,000.00 | 35,000.00 | 100,855,600.00 | 295,000.00 |
| 10/24/2023 | 38,500.00 | 38,500.00 | 33,111.00 | 33,150.00 | 33,150.00 | 19,319,850.00 | 54,000.00 |
| 10/23/2023 | 38,000.00 | 39,800.00 | 37,500.00 | 37,500.00 | 37,500.00 | 33,144,500.00 | 84,000.00 |
| 10/20/2023 | 40,300.00 | 43,500.00 | 40,300.00 | 43,250.00 | 43,250.00 | 361,592,810.00 | 853,000.00 |
| 10/19/2023 | 38,100.00 | 41,000.00 | 37,900.00 | 40,250.00 | 40,250.00 | 267,969,215.00 | 696,000.00 |
| 10/18/2023 | 38,500.00 | 38,700.00 | 37,500.00 | 37,530.00 | 37,530.00 | 359,929,300.00 | 937,000.00 |
| 10/17/2023 | 0.00 | 0.00 | 0.00 | 38,250.00 | 38,250.00 | 0.00 | 508,000.00 |
| 10/12/2023 | 37,499.00 | 37,499.00 | 36,500.00 | 37,400.00 | 37,400.00 | 85,777,910.00 | 230,000.00 |
| 10/11/2023 | 40,200.00 | 40,200.00 | 36,000.00 | 37,000.00 | 37,000.00 | 288,620,980.00 | 777,000.00 |
| 10/10/2023 | 35,500.00 | 39,200.00 | 35,100.00 | 39,190.00 | 39,190.00 | 64,566,280.00 | 177,000.00 |
| 10/09/2023 | 35,000.00 | 35,000.00 | 34,000.00 | 34,900.00 | 34,900.00 | 318,557,780.00 | 914,000.00 |
| 10/06/2023 | 34,540.00 | 34,550.00 | 33,500.00 | 34,000.00 | 34,000.00 | 70,124,920.00 | 204,000.00 |
| 10/05/2023 | 35,000.00 | 35,300.00 | 34,200.00 | 34,550.00 | 34,550.00 | 127,085,840.00 | 366,000.00 |
| 10/04/2023 | 34,000.00 | 34,700.00 | 33,550.00 | 34,700.00 | 34,700.00 | 235,670,250.00 | 682,000.00 |
| 10/03/2023 | 32,400.00 | 33,500.00 | 31,100.00 | 33,300.00 | 33,300.00 | 65,544,000.00 | 198,000.00 |
| 10/02/2023 | 31,096.00 | 33,000.00 | 31,096.00 | 32,400.00 | 32,400.00 | 21,439,520.00 | 66,000.00 |
| 09/29/2023 | 33,400.00 | 33,650.00 | 32,700.00 | 33,400.00 | 33,400.00 | 148,561,495.00 | 446,000.00 |
| 09/28/2023 | 32,100.00 | 32,700.00 | 31,900.00 | 32,700.00 | 32,700.00 | 108,839,160.00 | 337,000.00 |
| 09/27/2023 | 31,300.00 | 31,900.00 | 31,300.00 | 31,900.00 | 31,900.00 | 82,631,260.00 | 260,000.00 |
| 09/26/2023 | 31,000.00 | 31,700.00 | 31,000.00 | 31,300.00 | 31,300.00 | 137,731,050.00 | 439,000.00 |
| 09/25/2023 | 30,765.00 | 30,800.00 | 30,400.00 | 30,700.00 | 30,700.00 | 45,010,070.00 | 147,000.00 |
| 09/22/2023 | 31,400.00 | 31,400.00 | 30,000.00 | 30,350.00 | 30,350.00 | 46,725,735.00 | 153,000.00 |
| 09/21/2023 | 30,500.00 | 31,500.00 | 30,500.00 | 31,000.00 | 31,000.00 | 23,902,980.00 | 77,000.00 |
| 09/20/2023 | 30,000.00 | 30,700.00 | 29,700.00 | 30,300.00 | 30,300.00 | 122,541,000.00 | 404,000.00 |
| 09/19/2023 | 29,450.00 | 30,099.00 | 29,450.00 | 29,900.00 | 29,900.00 | 268,376,980.00 | 899,000.00 |
| 09/18/2023 | 29,850.00 | 29,999.00 | 29,000.00 | 29,450.00 | 29,450.00 | 47,876,400.00 | 162,000.00 |
| 09/15/2023 | 30,300.00 | 30,350.00 | 29,800.00 | 29,900.00 | 29,900.00 | 134,976,550.00 | 451,000.00 |
| 09/14/2023 | 30,200.00 | 30,200.00 | 29,850.00 | 29,850.00 | 29,850.00 | 49,509,840.00 | 165,000.00 |
| 09/13/2023 | 29,250.00 | 30,300.00 | 29,250.00 | 30,000.00 | 30,000.00 | 26,173,000.00 | 87,000.00 |
| 09/12/2023 | 29,600.00 | 30,020.00 | 29,600.00 | 29,900.00 | 29,900.00 | 31,706,820.00 | 106,000.00 |
| 09/11/2023 | 30,000.00 | 30,000.00 | 29,200.00 | 29,650.00 | 29,650.00 | 24,806,380.00 | 84,000.00 |
| 09/08/2023 | 29,650.00 | 31,200.00 | 29,500.00 | 30,300.00 | 30,300.00 | 30,701,210.00 | 102,000.00 |
| 09/07/2023 | 31,000.00 | 31,000.00 | 29,600.00 | 29,600.00 | 29,600.00 | 25,594,000.00 | 84,000.00 |
| 09/06/2023 | 30,200.00 | 31,498.00 | 30,200.00 | 31,200.00 | 31,200.00 | 122,803,850.00 | 394,000.00 |
| 09/05/2023 | 30,998.00 | 30,998.00 | 30,000.00 | 30,300.00 | 30,300.00 | 102,168,835.00 | 337,000.00 |
| 09/04/2023 | 30,700.00 | 30,700.00 | 30,000.50 | 30,200.00 | 30,200.00 | 50,543,270.00 | 166,000.00 |
| 09/01/2023 | 31,400.00 | 31,500.00 | 30,500.50 | 30,650.00 | 30,650.00 | 56,404,435.00 | 182,000.00 |
| 08/31/2023 | 31,000.00 | 31,849.00 | 31,000.00 | 31,400.00 | 31,400.00 | 85,927,020.00 | 273,000.00 |
| 08/30/2023 | 32,150.00 | 32,300.00 | 31,100.00 | 31,100.00 | 31,100.00 | 143,879,160.00 | 451,000.00 |
| 08/29/2023 | 31,010.00 | 32,194.00 | 31,010.00 | 31,300.00 | 31,300.00 | 68,521,105.00 | 219,000.00 |
| 08/28/2023 | 30,650.00 | 31,299.00 | 30,430.00 | 31,000.00 | 31,000.00 | 95,347,090.00 | 310,000.00 |
| 08/25/2023 | 29,601.00 | 30,892.00 | 29,600.00 | 30,450.00 | 30,450.00 | 135,247,035.00 | 448,000.00 |
| 08/24/2023 | 29,900.00 | 29,990.00 | 29,500.00 | 29,600.00 | 29,600.00 | 58,462,870.00 | 197,000.00 |
| 08/23/2023 | 29,600.00 | 30,249.00 | 29,500.00 | 29,500.00 | 29,500.00 | 56,574,770.00 | 191,000.00 |
| 08/22/2023 | 30,000.00 | 30,000.00 | 29,300.00 | 29,500.00 | 29,500.00 | 71,272,400.00 | 241,000.00 |
| 08/18/2023 | 29,200.00 | 30,000.00 | 29,200.00 | 29,900.00 | 29,900.00 | 28,268,470.00 | 95,000.00 |
| 08/17/2023 | 29,990.00 | 30,055.00 | 29,300.00 | 29,700.00 | 29,700.00 | 25,649,430.00 | 86,000.00 |
| 08/16/2023 | 28,100.00 | 29,300.00 | 28,100.00 | 29,300.00 | 29,300.00 | 19,451,520.00 | 68,000.00 |
| 08/15/2023 | 26,600.00 | 28,800.00 | 26,600.00 | 28,100.00 | 28,100.00 | 11,254,080.00 | 41,000.00 |
| 08/14/2023 | 26,200.00 | 26,374.00 | 25,400.00 | 26,000.00 | 26,000.00 | 15,034,305.00 | 58,000.00 |
| 08/11/2023 | 24,490.50 | 24,490.50 | 23,700.00 | 24,400.00 | 24,400.00 | 45,445,910.00 | 190,000.00 |
| 08/10/2023 | 23,950.00 | 24,495.00 | 23,600.00 | 23,830.00 | 23,830.00 | 91,776,415.00 | 384,000.00 |
| 08/09/2023 | 24,101.00 | 24,199.50 | 23,740.00 | 23,950.00 | 23,950.00 | 36,392,505.00 | 153,000.00 |
| 08/08/2023 | 24,000.00 | 24,360.00 | 23,751.00 | 24,100.00 | 24,100.00 | 49,030,265.00 | 204,000.00 |
| 08/07/2023 | 23,701.00 | 24,100.00 | 23,600.00 | 24,000.00 | 24,000.00 | 61,854,795.00 | 259,000.00 |
| 08/04/2023 | 23,000.00 | 24,200.00 | 23,000.00 | 23,955.00 | 23,955.00 | 42,827,590.00 | 179,000.00 |
| 08/03/2023 | 22,802.00 | 23,300.00 | 22,802.00 | 23,300.00 | 23,300.00 | 71,241,840.00 | 307,000.00 |
| 08/02/2023 | 22,450.00 | 23,099.00 | 22,450.00 | 23,099.00 | 23,099.00 | 18,671,730.00 | 82,000.00 |
| 08/01/2023 | 22,500.00 | 23,000.00 | 22,001.00 | 22,550.00 | 22,550.00 | 21,308,820.00 | 94,000.00 |
| 07/31/2023 | 22,100.00 | 22,328.00 | 22,100.00 | 22,150.00 | 22,150.00 | 18,636,580.00 | 84,000.00 |
| 07/28/2023 | 21,700.00 | 22,100.00 | 21,694.00 | 22,000.00 | 22,000.00 | 28,192,485.00 | 129,000.00 |
| 07/27/2023 | 22,050.00 | 22,200.00 | 21,200.00 | 21,450.00 | 21,450.00 | 26,131,155.00 | 120,000.00 |
| 07/26/2023 | 22,300.00 | 22,300.00 | 21,800.00 | 21,810.00 | 21,810.00 | 68,429,895.00 | 311,000.00 |
| 07/25/2023 | 21,900.00 | 23,000.00 | 21,900.00 | 22,300.00 | 22,300.00 | 39,952,970.00 | 179,000.00 |
| 07/24/2023 | 21,700.00 | 21,800.00 | 21,300.00 | 21,799.00 | 21,799.00 | 39,442,665.00 | 183,000.00 |
| 07/21/2023 | 21,050.00 | 21,700.00 | 21,050.00 | 21,700.00 | 21,700.00 | 59,919,475.00 | 281,000.00 |
| 07/20/2023 | 21,200.00 | 21,350.00 | 21,001.00 | 21,050.00 | 21,050.00 | 20,492,480.00 | 97,000.00 |
| 07/19/2023 | 21,499.00 | 21,499.00 | 21,150.00 | 21,250.00 | 21,250.00 | 36,105,610.00 | 170,000.00 |
| 07/18/2023 | 21,450.00 | 21,700.00 | 21,150.00 | 21,150.00 | 21,150.00 | 10,418,695.00 | 49,000.00 |
| 07/17/2023 | 21,505.00 | 21,505.00 | 21,200.00 | 21,497.00 | 21,497.00 | 42,123,740.00 | 196,000.00 |
| 07/14/2023 | 20,750.00 | 21,500.00 | 20,750.00 | 21,500.00 | 21,500.00 | 87,841,065.00 | 410,000.00 |
| 07/13/2023 | 20,799.00 | 20,799.00 | 20,450.00 | 20,750.00 | 20,750.00 | 93,369,610.00 | 2,000.00 |
| 07/12/2023 | 20,500.00 | 21,000.00 | 20,300.00 | 20,400.00 | 20,400.00 | 38,292,255.00 | 187,000.00 |
| 07/11/2023 | 20,300.00 | 20,520.00 | 20,250.00 | 20,251.00 | 20,251.00 | 67,096,280.00 | 328,000.00 |
| 07/10/2023 | 20,391.00 | 20,550.00 | 20,390.00 | 20,391.00 | 20,391.00 | 38,882,670.00 | 163,000.00 |
| 07/07/2023 | 20,600.00 | 20,600.00 | 20,300.00 | 20,390.00 | 20,390.00 | 83,484,875.00 | 408,000.00 |
| 07/06/2023 | 21,000.00 | 21,000.00 | 20,200.00 | 20,500.00 | 20,500.00 | 75,256,560.00 | 367,000.00 |
| 07/05/2023 | 20,150.00 | 20,350.00 | 20,150.00 | 20,350.00 | 20,350.00 | 65,757,095.00 | 325,000.00 |
| 07/04/2023 | 20,350.00 | 20,350.00 | 20,001.00 | 20,310.00 | 20,310.00 | 53,647,940.00 | 264,000.00 |
| 07/03/2023 | 20,290.00 | 20,290.00 | 20,200.00 | 20,250.00 | 20,250.00 | 20,454,900.00 | 101,000.00 |
| 06/30/2023 | 20,300.00 | 20,300.00 | 19,500.00 | 20,290.00 | 20,290.00 | 30,178,040.00 | 149,000.00 |
| 06/29/2023 | 20,300.00 | 20,300.00 | 20,150.00 | 20,300.00 | 20,300.00 | 67,518,185.00 | 333,000.00 |
| 06/28/2023 | 20,100.00 | 20,400.00 | 20,100.00 | 20,200.00 | 20,200.00 | 76,045,485.00 | 376,000.00 |
| 06/27/2023 | 20,125.00 | 20,470.00 | 20,125.00 | 20,300.00 | 20,300.00 | 134,382,800.00 | 659,000.00 |
| 06/26/2023 | 20,500.00 | 20,500.00 | 20,100.00 | 20,100.00 | 20,100.00 | 100,439,440.00 | 493,000.00 |
| 06/23/2023 | 20,649.00 | 20,650.00 | 20,400.00 | 20,500.00 | 20,500.00 | 24,356,510.00 | 119,000.00 |
| 06/22/2023 | 20,200.00 | 20,499.00 | 19,900.00 | 20,400.00 | 20,400.00 | 73,671,180.00 | 366,000.00 |
| 06/21/2023 | 21,000.00 | 21,000.00 | 19,000.00 | 19,900.00 | 19,900.00 | 40,566,775.00 | 203,000.00 |
| 06/16/2023 | 19,800.00 | 20,599.00 | 19,800.00 | 20,500.00 | 20,500.00 | 57,901,140.00 | 290,000.00 |
| 06/15/2023 | 19,501.00 | 19,900.00 | 19,500.00 | 19,800.00 | 19,800.00 | 13,877,375.00 | 70,000.00 |
| 06/14/2023 | 19,550.00 | 19,749.00 | 19,500.00 | 19,600.00 | 19,600.00 | 106,885,450.00 | 544,000.00 |
| 06/13/2023 | 19,750.00 | 19,800.00 | 19,350.00 | 19,550.00 | 19,550.00 | 20,853,600.00 | 106,000.00 |
| 06/12/2023 | 19,500.00 | 19,750.00 | 19,500.00 | 19,750.00 | 19,750.00 | 78,315,400.00 | 397,000.00 |
| 06/09/2023 | 19,500.00 | 19,750.00 | 19,500.00 | 19,500.00 | 19,500.00 | 52,736,510.00 | 268,000.00 |
| 06/08/2023 | 19,420.00 | 19,420.00 | 19,225.00 | 19,400.00 | 19,400.00 | 100,861,440.00 | 522,000.00 |
| 06/07/2023 | 19,180.00 | 19,250.00 | 19,130.00 | 19,220.00 | 19,220.00 | 108,289,110.00 | 564,000.00 |
| 06/06/2023 | 19,175.00 | 19,224.00 | 19,125.00 | 19,199.00 | 19,199.00 | 137,871,595.00 | 719,000.00 |
| 06/05/2023 | 19,200.00 | 19,200.00 | 18,975.00 | 19,175.00 | 19,175.00 | 218,188,540.00 | 1,140,000.00 |
| 06/02/2023 | 19,249.00 | 19,250.00 | 18,950.00 | 19,200.00 | 19,200.00 | 43,062,090.00 | 225,000.00 |
| 06/01/2023 | 19,166.00 | 19,300.00 | 18,800.00 | 19,250.00 | 19,250.00 | 115,360,160.00 | 602,000.00 |
| 05/31/2023 | 18,900.00 | 19,100.00 | 18,775.00 | 19,100.00 | 19,100.00 | 52,061,780.00 | 275,000.00 |
| 05/30/2023 | 19,149.00 | 19,149.00 | 18,900.00 | 18,900.00 | 18,900.00 | 55,076,025.00 | 291,000.00 |
| 05/29/2023 | 19,150.00 | 19,229.00 | 18,725.00 | 19,150.00 | 19,150.00 | 40,962,410.00 | 214,000.00 |
| 05/24/2023 | 19,200.00 | 19,200.00 | 18,925.00 | 19,000.00 | 19,000.00 | 62,315,680.00 | 326,000.00 |
| 05/23/2023 | 19,149.00 | 19,149.00 | 18,950.00 | 19,100.00 | 19,100.00 | 109,603,205.00 | 576,000.00 |
| 05/22/2023 | 18,825.00 | 19,224.00 | 18,825.00 | 19,000.00 | 19,000.00 | 31,343,490.00 | 165,000.00 |
| 05/19/2023 | 18,850.00 | 19,399.00 | 18,850.00 | 19,050.00 | 19,050.00 | 136,618,190.00 | 716,000.00 |
| 05/18/2023 | 18,999.00 | 19,000.00 | 18,600.00 | 18,850.00 | 18,850.00 | 129,903,575.00 | 691,000.00 |
| 05/17/2023 | 18,500.00 | 19,000.00 | 18,310.00 | 18,550.00 | 18,550.00 | 60,464,595.00 | 324,000.00 |
| 05/16/2023 | 18,300.00 | 18,790.00 | 18,300.00 | 18,500.00 | 18,500.00 | 64,654,130.00 | 348,000.00 |
| 05/15/2023 | 18,195.00 | 18,500.00 | 17,900.00 | 18,200.00 | 18,200.00 | 30,858,595.00 | 170,000.00 |
| 05/12/2023 | 17,619.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | 60,622,780.00 | 341,000.00 |
| 05/11/2023 | 17,295.00 | 17,525.00 | 17,100.00 | 17,465.00 | 17,465.00 | 134,142,360.00 | 768,000.00 |
| 05/10/2023 | 17,450.00 | 17,450.00 | 17,150.00 | 17,300.00 | 17,300.00 | 83,203,370.00 | 482,000.00 |
| 05/09/2023 | 17,600.00 | 17,600.00 | 17,300.00 | 17,350.00 | 17,350.00 | 89,408,880.00 | 514,000.00 |
| 05/08/2023 | 17,300.00 | 17,699.00 | 17,210.00 | 17,550.00 | 17,550.00 | 31,135,170.00 | 179,000.00 |
| 05/05/2023 | 17,300.00 | 17,899.00 | 17,151.00 | 17,400.00 | 17,400.00 | 24,113,280.00 | 139,000.00 |
| 05/04/2023 | 17,499.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | 51,247,680.00 | 297,000.00 |
| 05/03/2023 | 17,999.00 | 17,999.00 | 17,300.00 | 17,450.00 | 17,450.00 | 91,397,820.00 | 525,000.00 |
| 05/02/2023 | 17,999.00 | 17,999.00 | 17,400.00 | 17,700.00 | 17,700.00 | 37,532,780.00 | 214,000.00 |
| 04/28/2023 | 17,800.00 | 18,550.00 | 17,500.00 | 18,000.00 | 18,000.00 | 52,744,120.00 | 296,000.00 |
| 04/27/2023 | 17,300.00 | 17,900.00 | 17,200.00 | 17,890.00 | 17,890.00 | 92,384,200.00 | 525,000.00 |
| 04/26/2023 | 17,999.00 | 17,999.00 | 17,301.00 | 17,500.00 | 17,500.00 | 69,920,330.00 | 395,000.00 |
| 04/25/2023 | 18,000.00 | 19,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | 67,944,850.00 | 370,000.00 |
| 04/24/2023 | 18,100.00 | 19,000.00 | 17,500.00 | 17,850.00 | 17,850.00 | 54,404,235.00 | 306,000.00 |
| 04/21/2023 | 17,100.00 | 18,900.00 | 17,100.00 | 17,900.00 | 17,900.00 | 36,331,800.00 | 204,000.00 |
| 04/20/2023 | 16,789.00 | 17,150.00 | 16,601.00 | 17,150.00 | 17,150.00 | 33,683,770.00 | 200,000.00 |
| 04/19/2023 | 17,150.00 | 17,650.00 | 16,600.00 | 17,099.00 | 17,099.00 | 59,240,120.00 | 351,000.00 |
| 04/18/2023 | 16,300.00 | 17,180.00 | 16,199.00 | 17,150.00 | 17,150.00 | 36,812,010.00 | 219,000.00 |
| 04/17/2023 | 16,100.00 | 16,400.00 | 15,900.00 | 16,050.00 | 16,050.00 | 49,023,690.00 | 305,000.00 |
| 04/14/2023 | 15,899.00 | 16,200.00 | 15,650.00 | 16,100.00 | 16,100.00 | 15,020,580.00 | 94,000.00 |
| 04/13/2023 | 15,899.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 39,207,120.00 | 249,000.00 |
| 04/12/2023 | 16,170.00 | 16,170.00 | 15,600.00 | 15,715.00 | 15,715.00 | 144,389,080.00 | 918,000.00 |
| 04/11/2023 | 15,900.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,700.00 | 48,536,110.00 | 308,000.00 |
| 04/10/2023 | 15,850.00 | 16,000.00 | 15,500.00 | 15,850.00 | 15,850.00 | 82,602,880.00 | 520,000.00 |
| 04/05/2023 | 0.00 | 0.00 | 0.00 | 15,850.00 | 15,850.00 | 0.00 | 402,000.00 |
| 04/04/2023 | 16,000.00 | 16,050.00 | 15,800.00 | 15,925.00 | 15,925.00 | 29,564,270.00 | 185,000.00 |
| 04/03/2023 | 16,000.00 | 16,150.00 | 16,000.00 | 16,000.00 | 16,000.00 | 10,286,430.00 | 64,000.00 |
| 03/31/2023 | 16,300.00 | 16,300.00 | 15,900.00 | 16,000.00 | 16,000.00 | 34,435,280.00 | 215,000.00 |
| 03/30/2023 | 29,289.00 | 30,200.00 | 28,500.00 | 29,200.00 | 29,200.00 | 45,725,640.00 | 157,000.00 |
| 03/29/2023 | 28,000.00 | 28,900.00 | 27,950.00 | 28,800.00 | 28,800.00 | 51,752,980.00 | 184,000.00 |
| 03/28/2023 | 28,000.00 | 28,000.00 | 27,599.00 | 28,000.00 | 28,000.00 | 92,969,545.00 | 335,000.00 |
| 03/27/2023 | 27,700.00 | 28,340.00 | 27,500.00 | 27,700.00 | 27,700.00 | 26,454,625.00 | 95,000.00 |
| 03/23/2023 | 28,684.00 | 28,700.00 | 27,925.00 | 28,199.00 | 28,199.00 | 55,120,360.00 | 195,000.00 |
| 03/22/2023 | 29,249.00 | 29,249.00 | 28,000.00 | 28,000.00 | 28,000.00 | 16,982,420.00 | 60,000.00 |
| 03/21/2023 | 28,610.00 | 29,500.00 | 28,500.00 | 28,535.00 | 28,535.00 | 19,143,690.00 | 67,000.00 |
| 03/20/2023 | 28,800.00 | 28,800.00 | 28,500.00 | 28,600.00 | 28,600.00 | 61,415,170.00 | 214,000.00 |
| 03/17/2023 | 28,000.00 | 28,800.00 | 27,600.00 | 28,800.00 | 28,800.00 | 63,037,285.00 | 222,000.00 |
| 03/16/2023 | 27,200.00 | 28,300.00 | 27,200.00 | 28,300.00 | 28,300.00 | 35,925,460.00 | 128,000.00 |
| 03/15/2023 | 28,100.00 | 28,100.00 | 27,800.00 | 27,800.00 | 27,800.00 | 39,048,530.00 | 140,000.00 |
| 03/14/2023 | 28,000.00 | 28,000.00 | 27,850.00 | 27,875.00 | 27,875.00 | 18,425,730.00 | 66,000.00 |
| 03/13/2023 | 28,250.00 | 28,600.00 | 27,800.00 | 27,900.00 | 27,900.00 | 36,827,780.00 | 131,000.00 |
| 03/10/2023 | 28,000.00 | 28,400.00 | 27,500.00 | 27,900.00 | 27,900.00 | 27,506,765.00 | 99,000.00 |
| 03/09/2023 | 26,750.00 | 27,700.00 | 26,600.00 | 27,700.00 | 27,700.00 | 19,662,480.00 | 72,000.00 |
| 03/08/2023 | 26,999.00 | 27,100.00 | 26,760.00 | 27,000.00 | 27,000.00 | 77,440,445.00 | 287,000.00 |
| 03/07/2023 | 26,600.50 | 27,100.00 | 26,600.50 | 26,601.00 | 26,601.00 | 17,227,585.00 | 64,000.00 |
| 03/06/2023 | 27,000.00 | 27,100.00 | 26,620.00 | 26,990.00 | 26,990.00 | 42,931,850.00 | 160,000.00 |
| 03/03/2023 | 27,000.00 | 27,200.00 | 26,600.00 | 27,050.00 | 27,050.00 | 58,737,255.00 | 219,000.00 |
| 03/02/2023 | 26,820.00 | 27,000.00 | 26,650.00 | 26,900.00 | 26,900.00 | 18,271,380.00 | 68,000.00 |
| 03/01/2023 | 26,324.00 | 26,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | 48,360,015.00 | 183,000.00 |
| 02/28/2023 | 26,790.00 | 26,849.00 | 26,000.00 | 26,000.00 | 26,000.00 | 37,994,950.00 | 144,000.00 |
| 02/27/2023 | 26,900.00 | 27,000.00 | 26,580.00 | 26,675.00 | 26,675.00 | 128,597,380.00 | 482,000.00 |
| 02/24/2023 | 26,499.00 | 26,898.00 | 26,225.00 | 26,420.00 | 26,420.00 | 17,711,060.00 | 67,000.00 |
| 02/23/2023 | 26,200.00 | 26,400.00 | 26,150.00 | 26,400.00 | 26,400.00 | 22,817,500.00 | 87,000.00 |
| 02/22/2023 | 26,000.00 | 26,290.00 | 25,999.00 | 26,150.00 | 26,150.00 | 45,003,405.00 | 172,000.00 |
| 02/17/2023 | 25,900.00 | 26,160.00 | 25,750.00 | 26,000.00 | 26,000.00 | 35,474,710.00 | 137,000.00 |
| 02/16/2023 | 26,000.00 | 26,000.00 | 25,850.00 | 25,935.00 | 25,935.00 | 22,005,230.00 | 85,000.00 |
| 02/15/2023 | 26,000.00 | 26,199.00 | 25,600.00 | 26,000.00 | 26,000.00 | 45,296,030.00 | 175,000.00 |
| 02/14/2023 | 25,800.00 | 25,999.00 | 25,685.00 | 25,999.00 | 25,999.00 | 49,408,405.00 | 191,000.00 |
| 02/13/2023 | 25,704.00 | 26,000.00 | 25,500.00 | 25,650.00 | 25,650.00 | 27,076,650.00 | 105,000.00 |
| 02/10/2023 | 25,800.00 | 25,900.00 | 25,700.50 | 25,702.00 | 25,702.00 | 37,227,435.00 | 144,000.00 |
| 02/09/2023 | 25,999.00 | 25,999.00 | 25,600.00 | 25,797.00 | 25,797.00 | 23,702,120.00 | 92,000.00 |
| 02/08/2023 | 25,400.00 | 25,650.00 | 25,400.00 | 25,570.00 | 25,570.00 | 20,735,200.00 | 81,000.00 |
| 02/07/2023 | 25,400.00 | 25,998.00 | 25,400.00 | 25,700.00 | 25,700.00 | 16,939,965.00 | 66,000.00 |
| 02/06/2023 | 25,600.00 | 25,750.00 | 25,100.00 | 25,750.00 | 25,750.00 | 28,951,800.00 | 113,000.00 |
| 02/03/2023 | 25,600.00 | 26,200.00 | 25,600.00 | 26,000.00 | 26,000.00 | 18,076,810.00 | 70,000.00 |
| 02/02/2023 | 26,100.00 | 26,100.00 | 25,601.00 | 26,000.00 | 26,000.00 | 25,764,200.00 | 100,000.00 |
| 02/01/2023 | 25,900.00 | 26,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | 37,452,510.00 | 144,000.00 |
| 01/31/2023 | 26,000.00 | 26,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | 30,932,140.00 | 118,000.00 |
| 01/30/2023 | 25,700.00 | 26,200.00 | 25,700.00 | 25,850.00 | 25,850.00 | 23,152,170.00 | 89,000.00 |
| 01/27/2023 | 25,450.00 | 25,890.00 | 25,450.00 | 25,890.00 | 25,890.00 | 7,975,660.00 | 31,000.00 |
| 01/26/2023 | 25,400.00 | 25,700.00 | 25,350.00 | 25,700.00 | 25,700.00 | 15,303,700.00 | 60,000.00 |
| 01/25/2023 | 25,200.00 | 25,500.00 | 25,000.00 | 25,300.00 | 25,300.00 | 59,708,255.00 | 236,000.00 |
| 01/24/2023 | 25,450.00 | 25,450.00 | 24,750.00 | 25,000.00 | 25,000.00 | 60,127,745.00 | 240,000.00 |
| 01/23/2023 | 25,500.00 | 25,950.00 | 24,600.00 | 25,000.00 | 25,000.00 | 25,556,150.00 | 101,000.00 |
| 01/20/2023 | 24,750.00 | 25,800.00 | 24,300.00 | 25,800.00 | 25,800.00 | 32,269,025.00 | 130,000.00 |
| 01/19/2023 | 24,450.00 | 25,000.00 | 23,850.00 | 24,250.00 | 24,250.00 | 154,319,350.00 | 635,000.00 |
| 01/18/2023 | 25,000.00 | 25,000.00 | 24,220.00 | 24,300.00 | 24,300.00 | 35,519,205.00 | 146,000.00 |
| 01/17/2023 | 24,500.00 | 25,100.00 | 24,500.00 | 24,800.00 | 24,800.00 | 30,458,365.00 | 122,000.00 |
| 01/16/2023 | 24,500.00 | 25,000.00 | 23,800.00 | 24,625.00 | 24,625.00 | 24,229,445.00 | 99,000.00 |
| 01/13/2023 | 23,800.00 | 24,200.00 | 23,800.00 | 24,200.00 | 24,200.00 | 38,272,000.00 | 159,000.00 |
| 01/12/2023 | 23,300.00 | 23,750.00 | 23,300.00 | 23,700.00 | 23,700.00 | 26,426,480.00 | 112,000.00 |
| 01/11/2023 | 22,950.00 | 23,300.00 | 22,950.00 | 23,300.00 | 23,300.00 | 27,540,220.00 | 119,000.00 |
| 01/10/2023 | 23,300.00 | 23,300.00 | 23,050.00 | 23,150.00 | 23,150.00 | 43,668,050.00 | 188,000.00 |
| 01/09/2023 | 23,500.00 | 23,500.00 | 22,802.00 | 23,300.00 | 23,300.00 | 26,368,760.00 | 113,000.00 |
| 01/06/2023 | 23,600.00 | 23,600.00 | 23,400.00 | 23,500.00 | 23,500.00 | 30,955,220.00 | 132,000.00 |
| 01/05/2023 | 23,500.00 | 23,610.00 | 23,500.00 | 23,500.00 | 23,500.00 | 55,795,390.00 | 237,000.00 |
| 01/04/2023 | 23,600.00 | 24,200.00 | 23,451.00 | 23,548.00 | 23,548.00 | 45,351,830.00 | 190,000.00 |
| 01/03/2023 | 23,900.00 | 23,900.00 | 23,156.00 | 23,500.00 | 23,500.00 | 15,453,550.00 | 66,000.00 |
| 01/02/2023 | 23,799.00 | 23,900.00 | 23,500.00 | 23,700.00 | 23,700.00 | 36,621,330.00 | 154,000.00 |
| 12/30/2022 | 23,200.00 | 23,550.00 | 23,100.00 | 23,550.00 | 23,550.00 | 33,545,500.00 | 143,000.00 |
| 12/29/2022 | 23,900.00 | 23,900.00 | 23,500.00 | 23,699.00 | 23,699.00 | 14,964,760.00 | 63,000.00 |
| 12/28/2022 | 23,800.00 | 24,200.00 | 23,456.00 | 23,799.00 | 23,799.00 | 43,049,620.00 | 180,000.00 |
| 12/27/2022 | 23,500.00 | 23,500.00 | 23,100.00 | 23,399.00 | 23,399.00 | 33,697,855.00 | 144,000.00 |
| 12/26/2022 | 23,000.00 | 23,150.00 | 22,900.00 | 23,150.00 | 23,150.00 | 25,606,760.00 | 111,000.00 |
| 12/23/2022 | 23,000.00 | 23,000.00 | 22,750.00 | 22,900.00 | 22,900.00 | 20,590,745.00 | 90,000.00 |
| 12/22/2022 | 22,701.00 | 22,900.00 | 22,501.00 | 22,850.00 | 22,850.00 | 17,128,150.00 | 75,000.00 |
| 12/21/2022 | 22,800.00 | 23,000.00 | 22,400.00 | 22,606.00 | 22,606.00 | 28,954,760.00 | 127,000.00 |
| 12/20/2022 | 22,799.00 | 22,799.00 | 22,799.00 | 22,799.00 | 22,799.00 | 1,367,940.00 | 6,000.00 |
| 12/19/2022 | 22,500.00 | 22,700.00 | 22,400.00 | 22,650.00 | 22,650.00 | 16,464,815.00 | 73,000.00 |
| 12/16/2022 | 22,600.00 | 22,600.00 | 22,201.00 | 22,500.00 | 22,500.00 | 17,593,795.00 | 78,000.00 |
| 12/15/2022 | 22,600.00 | 22,600.00 | 22,510.00 | 22,550.00 | 22,550.00 | 14,458,195.00 | 64,000.00 |
| 12/14/2022 | 22,700.00 | 22,700.00 | 22,000.00 | 22,500.00 | 22,500.00 | 16,232,975.00 | 72,000.00 |
| 12/13/2022 | 22,850.00 | 22,850.00 | 22,300.00 | 22,300.00 | 22,300.00 | 11,808,820.00 | 52,000.00 |
| 12/12/2022 | 22,800.00 | 22,900.00 | 22,300.00 | 22,700.00 | 22,700.00 | 48,974,910.00 | 216,000.00 |
| 12/07/2022 | 23,400.00 | 23,400.00 | 22,900.00 | 23,100.00 | 23,100.00 | 53,027,200.00 | 230,000.00 |
| 12/06/2022 | 22,600.50 | 23,200.00 | 22,600.00 | 23,200.00 | 23,200.00 | 21,960,020.00 | 96,000.00 |
| 12/05/2022 | 22,300.00 | 22,790.00 | 21,900.00 | 22,780.00 | 22,780.00 | 162,931,960.00 | 719,000.00 |
| 12/02/2022 | 22,200.00 | 22,300.00 | 22,118.00 | 22,300.00 | 22,300.00 | 58,886,185.00 | 265,000.00 |
| 12/01/2022 | 22,200.00 | 22,200.00 | 22,000.00 | 22,100.00 | 22,100.00 | 151,178,995.00 | 683,000.00 |
| 11/30/2022 | 21,401.00 | 22,300.00 | 21,401.00 | 22,200.00 | 22,200.00 | 71,731,585.00 | 325,000.00 |
| 11/29/2022 | 21,920.00 | 21,920.00 | 21,000.00 | 21,400.00 | 21,400.00 | 9,006,405.00 | 42,000.00 |
| 11/28/2022 | 22,099.00 | 22,099.00 | 21,300.00 | 21,500.00 | 21,500.00 | 6,555,900.00 | 30,000.00 |
| 11/25/2022 | 22,100.00 | 22,198.50 | 22,000.00 | 22,100.00 | 22,100.00 | 9,058,385.00 | 41,000.00 |
| 11/24/2022 | 22,275.00 | 22,850.00 | 22,000.00 | 22,100.00 | 22,100.00 | 14,537,225.00 | 65,000.00 |
| 11/23/2022 | 22,300.00 | 22,999.00 | 22,000.00 | 22,000.00 | 22,000.00 | 13,131,780.00 | 59,000.00 |
| 11/22/2022 | 22,300.00 | 22,900.00 | 21,500.50 | 22,400.00 | 22,400.00 | 13,834,470.00 | 62,000.00 |
| 11/18/2022 | 22,500.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 91,760,100.00 | 411,000.00 |
| 11/17/2022 | 21,400.00 | 22,100.00 | 21,400.00 | 22,080.00 | 22,080.00 | 24,525,350.00 | 112,000.00 |
| 11/16/2022 | 21,000.00 | 21,500.00 | 21,000.00 | 21,400.00 | 21,400.00 | 24,554,315.00 | 115,000.00 |
| 11/15/2022 | 20,550.00 | 21,100.00 | 20,500.00 | 20,950.00 | 20,950.00 | 20,459,790.00 | 98,000.00 |
| 11/14/2022 | 20,500.00 | 20,550.00 | 20,200.00 | 20,450.00 | 20,450.00 | 28,879,790.00 | 141,000.00 |
| 11/11/2022 | 20,300.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | 27,470,090.00 | 134,000.00 |
| 11/10/2022 | 19,999.00 | 20,300.00 | 19,900.00 | 20,300.00 | 20,300.00 | 16,836,310.00 | 84,000.00 |
| 11/09/2022 | 19,600.00 | 19,990.00 | 19,400.00 | 19,900.00 | 19,900.00 | 11,492,180.00 | 58,000.00 |
| 11/08/2022 | 19,380.50 | 19,600.00 | 19,380.50 | 19,600.00 | 19,600.00 | 8,980,505.00 | 46,000.00 |
| 11/07/2022 | 19,400.00 | 19,600.00 | 19,350.00 | 19,500.00 | 19,500.00 | 11,116,575.00 | 57,000.00 |
| 11/04/2022 | 19,500.00 | 19,600.00 | 19,450.00 | 19,450.00 | 19,450.00 | 17,948,715.00 | 92,000.00 |
| 11/03/2022 | 19,594.00 | 19,785.00 | 19,200.00 | 19,695.00 | 19,695.00 | 13,673,705.00 | 70,000.00 |
| 11/02/2022 | 19,600.00 | 19,800.00 | 19,110.00 | 19,200.00 | 19,200.00 | 25,052,250.00 | 129,000.00 |
| 11/01/2022 | 19,890.00 | 19,890.00 | 19,401.00 | 19,450.00 | 19,450.00 | 68,530,010.00 | 351,000.00 |
| 10/31/2022 | 19,000.00 | 19,800.00 | 18,950.00 | 19,789.00 | 19,789.00 | 47,842,585.00 | 244,000.00 |
| 10/28/2022 | 19,200.00 | 19,790.00 | 19,090.00 | 19,400.00 | 19,400.00 | 29,539,885.00 | 153,000.00 |
| 10/27/2022 | 18,670.00 | 19,299.00 | 18,670.00 | 19,100.00 | 19,100.00 | 17,817,510.00 | 94,000.00 |
| 10/26/2022 | 18,849.00 | 18,850.00 | 18,405.00 | 18,675.00 | 18,675.00 | 8,948,290.00 | 48,000.00 |
| 10/25/2022 | 18,550.00 | 18,900.00 | 18,350.00 | 18,400.00 | 18,400.00 | 101,897,815.00 | 548,000.00 |
| 10/24/2022 | 18,550.00 | 18,550.00 | 18,300.00 | 18,500.00 | 18,500.00 | 13,489,460.00 | 73,000.00 |
| 10/21/2022 | 18,599.50 | 18,799.00 | 18,300.00 | 18,450.00 | 18,450.00 | 36,468,320.00 | 197,000.00 |
| 10/20/2022 | 18,500.00 | 18,500.00 | 18,000.00 | 18,300.00 | 18,300.00 | 28,098,535.00 | 153,000.00 |
| 10/19/2022 | 18,100.00 | 18,200.00 | 17,950.00 | 18,100.00 | 18,100.00 | 5,957,625.00 | 33,000.00 |