Cotizacion histórica de YPFD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 04/01/2026 | 66,700.00 | 67,525.00 | 64,800.00 | 65,450.00 | 65,450.00 | 100,237,596,825.00 | 1,522,082.00 |
| 03/31/2026 | 68,700.00 | 72,050.00 | 66,500.00 | 67,500.00 | 67,500.00 | 119,938,323,625.00 | 1,741,602.00 |
| 03/30/2026 | 67,000.00 | 70,300.00 | 67,000.00 | 68,450.00 | 68,450.00 | 71,067,336,775.00 | 1,031,308.00 |
| 03/27/2026 | 63,225.00 | 68,475.00 | 63,200.00 | 66,500.00 | 66,500.00 | 81,747,857,400.00 | 1,230,183.00 |
| 03/26/2026 | 62,475.00 | 64,725.00 | 62,475.00 | 63,100.00 | 63,100.00 | 58,636,790,900.00 | 919,456.00 |
| 03/25/2026 | 60,175.00 | 62,700.00 | 60,175.00 | 62,525.00 | 62,525.00 | 45,050,905,725.00 | 725,599.00 |
| 03/23/2026 | 60,475.00 | 61,925.00 | 59,800.00 | 60,100.00 | 60,100.00 | 14,521,114,375.00 | 239,783.00 |
| 03/20/2026 | 60,950.00 | 63,700.00 | 60,300.00 | 61,575.00 | 61,575.00 | 70,347,731,325.00 | 1,128,695.00 |
| 03/19/2026 | 58,000.00 | 62,400.00 | 58,000.00 | 61,000.00 | 61,000.00 | 88,911,021,500.00 | 1,461,072.00 |
| 03/18/2026 | 55,300.00 | 58,500.00 | 55,300.00 | 57,900.00 | 57,900.00 | 23,569,957,650.00 | 411,763.00 |
| 03/17/2026 | 55,550.00 | 56,725.00 | 54,925.00 | 55,900.00 | 55,900.00 | 22,202,371,250.00 | 396,317.00 |
| 03/16/2026 | 56,250.00 | 56,250.00 | 54,550.00 | 55,000.00 | 55,000.00 | 16,886,821,050.00 | 306,439.00 |
| 03/13/2026 | 56,050.00 | 56,700.00 | 54,675.00 | 56,200.00 | 56,200.00 | 15,031,464,625.00 | 269,459.00 |
| 03/12/2026 | 56,950.00 | 58,375.00 | 55,800.00 | 55,950.00 | 55,950.00 | 24,232,041,550.00 | 426,764.00 |
| 03/11/2026 | 54,100.00 | 57,250.00 | 54,100.00 | 57,025.00 | 57,025.00 | 48,269,027,500.00 | 854,366.00 |
| 03/10/2026 | 53,700.00 | 55,200.00 | 53,250.00 | 53,725.00 | 53,725.00 | 21,793,654,625.00 | 401,701.00 |
| 03/09/2026 | 55,900.00 | 57,000.00 | 53,750.00 | 54,225.00 | 54,225.00 | 25,422,358,700.00 | 457,924.00 |
| 03/06/2026 | 52,500.00 | 56,100.00 | 52,500.00 | 55,100.00 | 55,100.00 | 36,098,912,550.00 | 660,331.00 |
| 03/05/2026 | 51,025.00 | 52,700.00 | 51,025.00 | 52,300.00 | 52,300.00 | 19,928,309,625.00 | 383,123.00 |
| 03/04/2026 | 52,825.00 | 52,825.00 | 49,960.00 | 50,800.00 | 50,800.00 | 18,378,729,800.00 | 360,549.00 |
| 03/03/2026 | 51,300.00 | 52,900.00 | 49,800.00 | 51,475.00 | 51,475.00 | 19,107,368,695.00 | 370,226.00 |
| 03/02/2026 | 53,000.00 | 54,150.00 | 51,200.00 | 51,250.00 | 51,250.00 | 33,958,997,075.00 | 641,409.00 |
| 02/27/2026 | 53,875.00 | 54,375.00 | 50,625.00 | 50,800.00 | 50,800.00 | 42,932,679,175.00 | 833,695.00 |
| 02/26/2026 | 54,575.00 | 54,975.00 | 53,125.00 | 53,425.00 | 53,425.00 | 10,620,133,875.00 | 196,796.00 |
| 02/25/2026 | 54,600.00 | 55,550.00 | 53,875.00 | 54,600.00 | 54,600.00 | 13,754,622,625.00 | 252,812.00 |
| 02/24/2026 | 54,350.00 | 55,150.00 | 54,325.00 | 54,850.00 | 54,850.00 | 9,085,927,650.00 | 165,822.00 |
| 02/23/2026 | 55,575.00 | 55,725.00 | 54,200.00 | 54,400.00 | 54,400.00 | 9,169,781,800.00 | 167,599.00 |
| 02/20/2026 | 55,900.00 | 56,525.00 | 55,200.00 | 55,700.00 | 55,700.00 | 10,848,770,050.00 | 194,214.00 |
| 02/19/2026 | 53,600.00 | 56,375.00 | 53,600.00 | 55,950.00 | 55,950.00 | 17,094,343,825.00 | 307,870.00 |
| 02/18/2026 | 54,600.00 | 55,500.00 | 53,725.00 | 54,175.00 | 54,175.00 | 12,030,199,850.00 | 220,684.00 |
| 02/13/2026 | 55,450.00 | 55,950.00 | 54,325.00 | 54,600.00 | 54,600.00 | 10,441,402,100.00 | 189,079.00 |
| 02/12/2026 | 57,725.00 | 58,150.00 | 54,875.00 | 55,250.00 | 55,250.00 | 14,988,597,225.00 | 267,080.00 |
| 02/11/2026 | 58,900.00 | 58,900.00 | 57,100.00 | 57,725.00 | 57,725.00 | 15,759,382,175.00 | 272,809.00 |
| 02/10/2026 | 56,675.00 | 58,600.00 | 55,550.00 | 58,150.00 | 58,150.00 | 20,867,990,650.00 | 369,105.00 |
| 02/09/2026 | 56,900.00 | 57,500.00 | 55,350.00 | 56,675.00 | 56,675.00 | 21,398,367,025.00 | 381,705.00 |
| 02/06/2026 | 56,500.00 | 58,300.00 | 56,500.00 | 56,900.00 | 56,900.00 | 13,968,147,650.00 | 242,303.00 |
| 02/05/2026 | 58,000.00 | 58,500.00 | 56,200.00 | 56,500.00 | 56,500.00 | 17,169,153,275.00 | 300,292.00 |
| 02/04/2026 | 57,800.00 | 59,000.00 | 57,000.00 | 58,375.00 | 58,375.00 | 19,984,073,800.00 | 345,553.00 |
| 02/03/2026 | 57,950.00 | 58,200.00 | 56,225.00 | 57,300.00 | 57,300.00 | 22,514,953,600.00 | 394,479.00 |
| 02/02/2026 | 58,200.00 | 59,300.00 | 57,200.00 | 57,650.00 | 57,650.00 | 18,151,087,975.00 | 312,488.00 |
| 01/30/2026 | 58,975.00 | 60,600.00 | 58,400.00 | 59,700.00 | 59,700.00 | 38,925,214,950.00 | 653,988.00 |
| 01/29/2026 | 58,400.00 | 59,500.00 | 57,000.00 | 58,975.00 | 58,975.00 | 30,401,543,650.00 | 518,653.00 |
| 01/28/2026 | 57,750.00 | 58,650.00 | 57,250.00 | 58,200.00 | 58,200.00 | 21,122,483,300.00 | 365,362.00 |
| 01/27/2026 | 55,300.00 | 57,800.00 | 55,175.00 | 57,750.00 | 57,750.00 | 30,792,197,325.00 | 539,355.00 |
| 01/26/2026 | 55,075.00 | 56,500.00 | 54,850.00 | 55,275.00 | 55,275.00 | 18,290,096,050.00 | 327,765.00 |
| 01/23/2026 | 53,900.00 | 55,650.00 | 53,550.00 | 55,075.00 | 55,075.00 | 18,315,622,100.00 | 331,414.00 |
| 01/22/2026 | 53,975.00 | 54,600.00 | 53,275.00 | 53,850.00 | 53,850.00 | 15,383,440,825.00 | 285,355.00 |
| 01/21/2026 | 52,800.00 | 54,250.00 | 52,800.00 | 54,075.00 | 54,075.00 | 14,021,697,000.00 | 261,610.00 |
| 01/20/2026 | 51,575.00 | 53,250.00 | 50,650.00 | 52,675.00 | 52,675.00 | 17,335,452,025.00 | 331,294.00 |
| 01/19/2026 | 52,100.00 | 52,100.00 | 51,200.00 | 51,650.00 | 51,650.00 | 2,655,829,600.00 | 51,403.00 |
| 01/16/2026 | 51,800.00 | 52,775.00 | 51,425.00 | 52,100.00 | 52,100.00 | 9,058,522,025.00 | 173,507.00 |
| 01/15/2026 | 52,825.00 | 53,000.00 | 51,550.00 | 51,850.00 | 51,850.00 | 10,876,629,350.00 | 209,476.00 |
| 01/14/2026 | 52,975.00 | 53,875.00 | 52,750.00 | 52,825.00 | 52,825.00 | 19,434,913,925.00 | 363,988.00 |
| 01/13/2026 | 51,750.00 | 53,150.00 | 51,750.00 | 52,825.00 | 52,825.00 | 26,748,783,400.00 | 507,059.00 |
| 01/12/2026 | 51,900.00 | 52,250.00 | 51,150.00 | 51,750.00 | 51,750.00 | 20,025,466,625.00 | 388,080.00 |
| 01/09/2026 | 51,900.00 | 52,675.00 | 51,250.00 | 51,900.00 | 51,900.00 | 21,153,156,900.00 | 408,602.00 |
| 01/08/2026 | 51,000.00 | 52,000.00 | 50,750.00 | 51,950.00 | 51,950.00 | 24,474,666,350.00 | 474,703.00 |
| 01/07/2026 | 53,900.00 | 53,925.00 | 51,000.00 | 51,200.00 | 51,200.00 | 39,776,961,475.00 | 767,520.00 |
| 01/06/2026 | 55,550.00 | 56,225.00 | 54,200.00 | 54,375.00 | 54,375.00 | 25,607,365,050.00 | 464,060.00 |
| 01/05/2026 | 56,100.00 | 56,300.00 | 54,175.00 | 55,300.00 | 55,300.00 | 22,364,864,875.00 | 407,749.00 |
| 01/02/2026 | 55,550.00 | 56,575.00 | 54,550.00 | 56,500.00 | 56,500.00 | 11,744,762,575.00 | 211,215.00 |
| 12/30/2025 | 55,900.00 | 56,275.00 | 54,450.00 | 54,750.00 | 54,750.00 | 23,579,446,900.00 | 427,212.00 |
| 12/29/2025 | 55,025.00 | 56,850.00 | 55,025.00 | 55,800.00 | 55,800.00 | 21,879,589,500.00 | 391,358.00 |
| 12/26/2025 | 54,900.00 | 55,425.00 | 54,500.00 | 54,600.00 | 54,600.00 | 8,162,081,825.00 | 148,567.00 |
| 12/24/2025 | 55,200.00 | 55,600.00 | 54,550.00 | 55,000.00 | 55,000.00 | 1,534,165,175.00 | 27,912.00 |
| 12/23/2025 | 55,100.00 | 56,450.00 | 54,900.00 | 55,000.00 | 55,000.00 | 15,609,352,600.00 | 281,372.00 |
| 12/22/2025 | 55,000.00 | 55,625.00 | 54,900.00 | 55,125.00 | 55,125.00 | 14,742,279,500.00 | 266,478.00 |
| 12/19/2025 | 54,900.00 | 55,750.00 | 54,600.00 | 54,700.00 | 54,700.00 | 17,086,376,025.00 | 310,796.00 |
| 12/18/2025 | 52,900.00 | 55,000.00 | 51,650.00 | 54,800.00 | 54,800.00 | 26,090,904,900.00 | 479,209.00 |
| 12/17/2025 | 53,275.00 | 54,050.00 | 52,550.00 | 53,225.00 | 53,225.00 | 16,946,715,725.00 | 318,952.00 |
| 12/16/2025 | 53,600.00 | 54,350.00 | 52,275.00 | 53,275.00 | 53,275.00 | 17,383,687,650.00 | 326,381.00 |
| 12/15/2025 | 53,200.00 | 53,900.00 | 52,500.00 | 53,675.00 | 53,675.00 | 20,680,948,925.00 | 389,791.00 |
| 12/12/2025 | 53,850.00 | 54,000.00 | 52,400.00 | 52,900.00 | 52,900.00 | 14,945,141,975.00 | 281,782.00 |
| 12/11/2025 | 54,375.00 | 54,375.00 | 52,625.00 | 53,400.00 | 53,400.00 | 21,482,827,650.00 | 403,518.00 |
| 12/10/2025 | 53,300.00 | 54,850.00 | 53,250.00 | 54,500.00 | 54,500.00 | 15,511,129,650.00 | 285,727.00 |
| 12/09/2025 | 55,000.00 | 55,350.00 | 53,300.00 | 53,950.00 | 53,950.00 | 12,494,873,800.00 | 231,738.00 |
| 12/05/2025 | 56,225.00 | 57,100.00 | 54,750.00 | 54,800.00 | 54,800.00 | 23,498,425,300.00 | 419,915.00 |
| 12/04/2025 | 56,725.00 | 57,500.00 | 55,875.00 | 55,950.00 | 55,950.00 | 18,224,195,575.00 | 321,966.00 |
| 12/03/2025 | 55,700.00 | 56,875.00 | 55,500.00 | 56,675.00 | 56,675.00 | 20,955,511,750.00 | 372,437.00 |
| 12/02/2025 | 55,775.00 | 56,400.00 | 55,250.00 | 55,700.00 | 55,700.00 | 19,978,464,900.00 | 357,855.00 |
| 12/01/2025 | 56,100.00 | 56,500.00 | 55,325.00 | 55,775.00 | 55,775.00 | 16,070,290,325.00 | 288,223.00 |
| 11/28/2025 | 56,100.00 | 56,675.00 | 55,800.00 | 56,100.00 | 56,100.00 | 18,718,492,375.00 | 332,983.00 |
| 11/27/2025 | 55,850.00 | 57,800.00 | 54,800.00 | 56,050.00 | 56,050.00 | 7,695,994,375.00 | 137,108.00 |
| 11/26/2025 | 54,025.00 | 56,000.00 | 54,000.00 | 55,725.00 | 55,725.00 | 23,343,011,525.00 | 421,303.00 |
| 11/25/2025 | 53,700.00 | 56,000.00 | 52,500.00 | 54,750.00 | 54,750.00 | 41,188,370,325.00 | 769,274.00 |
| 11/21/2025 | 55,950.00 | 55,950.00 | 53,300.00 | 53,975.00 | 53,975.00 | 12,777,213,150.00 | 236,439.00 |
| 11/20/2025 | 56,725.00 | 57,800.00 | 55,000.00 | 56,000.00 | 56,000.00 | 28,324,389,400.00 | 500,233.00 |
| 11/19/2025 | 57,100.00 | 58,000.00 | 56,425.00 | 56,575.00 | 56,575.00 | 25,930,260,300.00 | 454,408.00 |
| 11/18/2025 | 56,900.00 | 57,975.00 | 55,225.00 | 57,700.00 | 57,700.00 | 25,520,883,375.00 | 449,900.00 |
| 11/17/2025 | 58,200.00 | 58,575.00 | 56,725.00 | 56,750.00 | 56,750.00 | 28,990,878,100.00 | 501,959.00 |
| 11/14/2025 | 54,675.00 | 59,300.00 | 53,000.00 | 58,300.00 | 58,300.00 | 46,182,498,325.00 | 798,920.00 |
| 11/13/2025 | 55,875.00 | 56,300.00 | 54,400.00 | 55,050.00 | 55,050.00 | 22,093,439,650.00 | 399,036.00 |
| 11/12/2025 | 55,550.00 | 56,475.00 | 55,275.00 | 55,900.00 | 55,900.00 | 25,995,245,900.00 | 465,747.00 |
| 11/11/2025 | 55,800.00 | 56,675.00 | 55,000.00 | 56,050.00 | 56,050.00 | 30,912,528,400.00 | 550,573.00 |
| 11/10/2025 | 54,750.00 | 55,950.00 | 53,125.00 | 55,875.00 | 55,875.00 | 47,395,189,850.00 | 864,155.00 |
| 11/07/2025 | 54,575.00 | 55,075.00 | 53,000.00 | 54,300.00 | 54,300.00 | 45,711,290,875.00 | 848,505.00 |
| 11/06/2025 | 55,700.00 | 56,525.00 | 54,250.00 | 54,700.00 | 54,700.00 | 15,442,970,775.00 | 279,297.00 |
| 11/05/2025 | 55,400.00 | 57,000.00 | 54,850.00 | 55,600.00 | 55,600.00 | 49,097,044,425.00 | 875,783.00 |
| 11/04/2025 | 55,675.00 | 56,050.00 | 53,775.00 | 55,375.00 | 55,375.00 | 54,157,145,450.00 | 978,944.00 |
| 11/03/2025 | 54,600.00 | 57,575.00 | 54,600.00 | 56,225.00 | 56,225.00 | 73,829,315,800.00 | 1,317,509.00 |
| 10/31/2025 | 51,350.00 | 55,000.00 | 51,350.00 | 54,800.00 | 54,800.00 | 62,893,759,350.00 | 1,161,954.00 |
| 10/30/2025 | 51,750.00 | 52,400.00 | 50,625.00 | 51,650.00 | 51,650.00 | 43,746,163,350.00 | 850,387.00 |
| 10/29/2025 | 50,700.00 | 53,125.00 | 50,000.00 | 52,000.00 | 52,000.00 | 81,806,353,375.00 | 1,569,298.00 |
| 10/28/2025 | 48,100.00 | 51,775.00 | 48,020.00 | 50,500.00 | 50,500.00 | 74,427,167,840.00 | 1,472,966.00 |
| 10/27/2025 | 47,900.00 | 51,900.00 | 46,820.00 | 48,700.00 | 48,700.00 | 96,377,489,375.00 | 1,969,818.00 |
| 10/24/2025 | 41,740.00 | 44,000.00 | 41,720.00 | 42,300.00 | 42,300.00 | 26,314,619,480.00 | 623,417.00 |
| 10/23/2025 | 40,000.00 | 42,460.00 | 40,000.00 | 41,620.00 | 41,620.00 | 31,450,307,640.00 | 751,562.00 |
| 10/22/2025 | 39,900.00 | 40,200.00 | 38,780.00 | 39,880.00 | 39,880.00 | 35,239,515,220.00 | 894,785.00 |
| 10/21/2025 | 40,300.00 | 41,640.00 | 38,600.00 | 39,800.00 | 39,800.00 | 27,428,271,440.00 | 685,345.00 |
| 10/20/2025 | 40,200.00 | 41,200.00 | 39,200.00 | 39,520.00 | 39,520.00 | 22,930,414,720.00 | 578,783.00 |
| 10/17/2025 | 39,200.00 | 40,300.00 | 39,100.00 | 40,120.00 | 40,120.00 | 14,429,500,220.00 | 362,404.00 |
| 10/16/2025 | 39,280.00 | 39,300.00 | 38,400.00 | 39,220.00 | 39,220.00 | 21,313,505,240.00 | 546,810.00 |
| 10/15/2025 | 38,580.00 | 40,440.00 | 38,000.00 | 38,800.00 | 38,800.00 | 43,287,213,900.00 | 1,105,330.00 |
| 10/14/2025 | 39,620.00 | 41,640.00 | 37,500.00 | 38,400.00 | 38,400.00 | 55,682,389,780.00 | 1,387,825.00 |
| 10/13/2025 | 38,500.00 | 40,420.00 | 37,300.00 | 39,820.00 | 39,820.00 | 30,161,243,460.00 | 758,582.00 |
| 10/09/2025 | 37,800.00 | 40,160.00 | 37,800.00 | 38,700.00 | 38,700.00 | 35,403,897,600.00 | 899,240.00 |
| 10/08/2025 | 37,520.00 | 37,800.00 | 36,500.00 | 37,700.00 | 37,700.00 | 26,107,617,120.00 | 701,136.00 |
| 10/07/2025 | 37,800.00 | 38,000.00 | 37,100.00 | 37,520.00 | 37,520.00 | 14,948,344,540.00 | 400,496.00 |
| 10/06/2025 | 37,020.00 | 37,900.00 | 36,220.00 | 37,320.00 | 37,320.00 | 20,524,185,820.00 | 550,623.00 |
| 10/03/2025 | 37,500.00 | 37,520.00 | 36,320.00 | 36,820.00 | 36,820.00 | 14,555,379,480.00 | 395,405.00 |
| 10/02/2025 | 37,620.00 | 37,860.00 | 35,940.00 | 37,300.00 | 37,300.00 | 38,126,761,220.00 | 1,035,369.00 |
| 10/01/2025 | 37,400.00 | 37,800.00 | 36,920.00 | 37,100.00 | 37,100.00 | 20,727,943,720.00 | 554,661.00 |
| 09/30/2025 | 37,800.00 | 37,800.00 | 36,320.00 | 37,380.00 | 37,380.00 | 25,365,884,300.00 | 687,051.00 |
| 09/29/2025 | 38,500.00 | 38,900.00 | 37,320.00 | 37,740.00 | 37,740.00 | 11,442,986,520.00 | 301,261.00 |
| 09/26/2025 | 38,500.00 | 38,900.00 | 37,220.00 | 38,400.00 | 38,400.00 | 29,015,367,260.00 | 758,478.00 |
| 09/25/2025 | 38,420.00 | 38,420.00 | 37,060.00 | 37,560.00 | 37,560.00 | 17,657,895,800.00 | 469,805.00 |
| 09/24/2025 | 40,600.00 | 40,960.00 | 38,560.00 | 38,700.00 | 38,700.00 | 33,758,948,420.00 | 855,796.00 |
| 09/23/2025 | 40,000.00 | 40,180.00 | 37,840.00 | 39,040.00 | 39,040.00 | 36,076,902,340.00 | 922,971.00 |
| 09/22/2025 | 38,300.00 | 41,000.00 | 37,760.00 | 38,840.00 | 38,840.00 | 38,069,617,840.00 | 982,995.00 |
| 09/19/2025 | 38,200.00 | 38,920.00 | 35,520.00 | 37,200.00 | 37,200.00 | 48,949,540,360.00 | 1,321,697.00 |
| 09/18/2025 | 40,400.00 | 40,600.00 | 37,940.00 | 38,140.00 | 38,140.00 | 38,465,573,180.00 | 993,890.00 |
| 09/17/2025 | 41,080.00 | 41,560.00 | 40,520.00 | 40,820.00 | 40,820.00 | 15,376,416,680.00 | 374,685.00 |
| 09/16/2025 | 40,400.00 | 41,500.00 | 40,040.00 | 41,080.00 | 41,080.00 | 14,088,239,040.00 | 346,336.00 |
| 09/15/2025 | 40,500.00 | 41,000.00 | 39,400.00 | 40,020.00 | 40,020.00 | 19,368,262,340.00 | 482,508.00 |
| 09/12/2025 | 41,000.00 | 41,600.00 | 39,620.00 | 40,200.00 | 40,200.00 | 20,880,110,860.00 | 520,426.00 |
| 09/11/2025 | 41,200.00 | 41,700.00 | 40,600.00 | 40,900.00 | 40,900.00 | 17,249,868,580.00 | 419,244.00 |
| 09/10/2025 | 38,800.00 | 41,600.00 | 38,800.00 | 41,140.00 | 41,140.00 | 24,055,970,340.00 | 590,672.00 |
| 09/09/2025 | 38,200.00 | 40,060.00 | 38,000.00 | 38,600.00 | 38,600.00 | 31,636,053,240.00 | 808,230.00 |
| 09/08/2025 | 37,500.00 | 39,740.00 | 36,400.00 | 37,800.00 | 37,800.00 | 52,713,422,390.00 | 1,377,254.00 |
| 09/05/2025 | 42,200.00 | 43,725.00 | 41,600.00 | 42,875.00 | 42,875.00 | 24,958,669,200.00 | 584,948.00 |
| 09/04/2025 | 41,000.00 | 42,700.00 | 40,425.00 | 42,525.00 | 42,525.00 | 28,771,962,475.00 | 683,908.00 |
| 09/03/2025 | 41,000.00 | 42,050.00 | 40,150.00 | 40,600.00 | 40,600.00 | 31,033,399,300.00 | 754,512.00 |
| 09/02/2025 | 40,425.00 | 41,650.00 | 39,500.00 | 41,475.00 | 41,475.00 | 23,474,786,850.00 | 580,866.00 |
| 09/01/2025 | 41,300.00 | 41,300.00 | 40,150.00 | 40,475.00 | 40,475.00 | 7,887,542,125.00 | 194,710.00 |
| 08/29/2025 | 41,575.00 | 41,800.00 | 40,675.00 | 41,300.00 | 41,300.00 | 14,560,229,875.00 | 352,758.00 |
| 08/28/2025 | 41,200.00 | 42,800.00 | 41,200.00 | 41,450.00 | 41,450.00 | 28,558,775,050.00 | 676,096.00 |
| 08/27/2025 | 41,850.00 | 42,000.00 | 41,100.00 | 41,225.00 | 41,225.00 | 22,419,947,200.00 | 540,958.00 |
| 08/26/2025 | 41,000.00 | 42,000.00 | 40,500.00 | 41,800.00 | 41,800.00 | 12,843,880,400.00 | 310,886.00 |
| 08/25/2025 | 42,000.00 | 42,450.00 | 40,825.00 | 41,025.00 | 41,025.00 | 31,272,952,125.00 | 757,801.00 |
| 08/22/2025 | 42,250.00 | 42,900.00 | 41,800.00 | 42,500.00 | 42,500.00 | 13,791,554,725.00 | 324,026.00 |
| 08/21/2025 | 41,200.00 | 42,200.00 | 41,000.00 | 41,825.00 | 41,825.00 | 13,311,753,725.00 | 319,710.00 |
| 08/20/2025 | 41,775.00 | 42,600.00 | 41,025.00 | 41,200.00 | 41,200.00 | 27,445,398,850.00 | 655,340.00 |
| 08/19/2025 | 43,600.00 | 44,025.00 | 41,625.00 | 41,300.00 | 41,300.00 | 26,012,856,900.00 | 577,857.00 |
| 08/18/2025 | 42,600.00 | 44,700.00 | 42,600.00 | 44,000.00 | 44,000.00 | 21,302,174,325.00 | 484,044.00 |
| 08/14/2025 | 44,500.00 | 44,625.00 | 41,925.00 | 42,925.00 | 42,925.00 | 26,925,602,150.00 | 628,729.00 |
| 08/13/2025 | 45,050.00 | 45,550.00 | 44,300.00 | 44,700.00 | 44,700.00 | 21,900,871,025.00 | 488,514.00 |
| 08/12/2025 | 45,500.00 | 46,275.00 | 44,775.00 | 45,100.00 | 45,100.00 | 30,808,549,875.00 | 679,070.00 |
| 08/11/2025 | 45,725.00 | 46,075.00 | 44,675.00 | 45,525.00 | 45,525.00 | 20,341,483,600.00 | 448,917.00 |
| 08/08/2025 | 46,750.00 | 47,275.00 | 45,000.00 | 45,725.00 | 45,725.00 | 30,070,711,150.00 | 657,259.00 |
| 08/07/2025 | 48,350.00 | 49,000.00 | 47,225.00 | 47,550.00 | 47,550.00 | 41,819,271,475.00 | 876,198.00 |
| 08/06/2025 | 47,125.00 | 48,900.00 | 47,125.00 | 48,350.00 | 48,350.00 | 29,468,417,900.00 | 611,598.00 |
| 08/05/2025 | 45,125.00 | 47,400.00 | 45,125.00 | 47,400.00 | 47,400.00 | 19,684,748,450.00 | 425,488.00 |
| 08/04/2025 | 45,600.00 | 45,850.00 | 45,025.00 | 45,525.00 | 45,525.00 | 12,517,093,100.00 | 274,614.00 |
| 08/01/2025 | 45,450.00 | 45,475.00 | 44,075.00 | 45,275.00 | 45,275.00 | 15,690,226,125.00 | 350,974.00 |
| 07/31/2025 | 44,750.00 | 46,150.00 | 44,500.00 | 45,600.00 | 45,600.00 | 18,382,986,300.00 | 402,473.00 |
| 07/30/2025 | 45,000.00 | 45,550.00 | 44,100.00 | 44,850.00 | 44,850.00 | 23,670,263,800.00 | 530,271.00 |
| 07/29/2025 | 43,500.00 | 45,300.00 | 43,250.00 | 45,075.00 | 45,075.00 | 28,638,809,675.00 | 642,441.00 |
| 07/28/2025 | 42,875.00 | 43,600.00 | 42,875.00 | 43,175.00 | 43,175.00 | 16,651,343,425.00 | 384,805.00 |
| 07/25/2025 | 41,750.00 | 43,200.00 | 41,625.00 | 42,850.00 | 42,850.00 | 23,017,361,375.00 | 537,362.00 |
| 07/24/2025 | 40,875.00 | 41,500.00 | 40,550.00 | 41,425.00 | 41,425.00 | 13,083,341,425.00 | 320,103.00 |
| 07/23/2025 | 38,600.00 | 41,375.00 | 38,600.00 | 40,925.00 | 40,925.00 | 26,454,883,350.00 | 654,099.00 |
| 07/22/2025 | 39,375.00 | 39,625.00 | 38,375.00 | 38,575.00 | 38,575.00 | 21,644,775,575.00 | 556,505.00 |
| 07/21/2025 | 39,950.00 | 40,475.00 | 39,300.00 | 39,400.00 | 39,400.00 | 14,827,329,275.00 | 371,859.00 |
| 07/18/2025 | 39,825.00 | 40,975.00 | 39,825.00 | 39,950.00 | 39,950.00 | 16,733,568,975.00 | 413,515.00 |
| 07/17/2025 | 39,400.00 | 39,900.00 | 39,225.00 | 39,700.00 | 39,700.00 | 13,344,678,100.00 | 336,422.00 |
| 07/16/2025 | 40,000.00 | 40,000.00 | 39,125.00 | 39,375.00 | 39,375.00 | 14,874,305,700.00 | 377,219.00 |
| 07/15/2025 | 40,000.00 | 40,800.00 | 39,750.00 | 40,450.00 | 40,450.00 | 20,124,987,975.00 | 498,601.00 |
| 07/14/2025 | 38,975.00 | 40,500.00 | 38,625.00 | 40,275.00 | 40,275.00 | 12,941,440,925.00 | 325,344.00 |
| 07/11/2025 | 40,100.00 | 40,150.00 | 39,300.00 | 39,450.00 | 39,450.00 | 14,097,486,275.00 | 354,922.00 |
| 07/10/2025 | 39,775.00 | 40,975.00 | 39,525.00 | 40,475.00 | 40,475.00 | 21,534,059,250.00 | 530,483.00 |
| 07/08/2025 | 39,550.00 | 41,775.00 | 39,525.00 | 41,675.00 | 41,675.00 | 25,684,447,700.00 | 627,910.00 |
| 07/07/2025 | 39,925.00 | 40,100.00 | 38,900.00 | 39,550.00 | 39,550.00 | 17,948,111,400.00 | 457,185.00 |
| 07/04/2025 | 40,000.00 | 40,350.00 | 39,700.00 | 40,000.00 | 40,000.00 | 2,527,474,650.00 | 63,275.00 |
| 07/03/2025 | 40,000.00 | 40,400.00 | 39,625.00 | 39,900.00 | 39,900.00 | 10,457,344,650.00 | 261,607.00 |
| 07/02/2025 | 38,950.00 | 39,900.00 | 38,825.00 | 39,625.00 | 39,625.00 | 17,343,292,450.00 | 438,856.00 |
| 07/01/2025 | 37,775.00 | 39,200.00 | 37,550.00 | 38,800.00 | 38,800.00 | 27,564,816,450.00 | 713,814.00 |
| 06/30/2025 | 39,700.00 | 39,975.00 | 37,075.00 | 38,100.00 | 38,100.00 | 65,972,091,350.00 | 1,726,277.00 |
| 06/27/2025 | 40,200.00 | 40,575.00 | 39,850.00 | 40,050.00 | 40,050.00 | 16,677,286,700.00 | 414,808.00 |
| 06/26/2025 | 40,000.00 | 40,550.00 | 39,775.00 | 40,225.00 | 40,225.00 | 12,069,363,475.00 | 299,481.00 |
| 06/25/2025 | 40,275.00 | 40,450.00 | 39,625.00 | 39,925.00 | 39,925.00 | 18,770,339,750.00 | 468,419.00 |
| 06/24/2025 | 40,225.00 | 41,275.00 | 39,750.00 | 40,950.00 | 40,950.00 | 15,754,843,000.00 | 385,015.00 |
| 06/23/2025 | 40,650.00 | 41,200.00 | 39,700.00 | 40,250.00 | 40,250.00 | 21,365,721,375.00 | 528,137.00 |
| 06/19/2025 | 41,475.00 | 41,900.00 | 41,475.00 | 41,575.00 | 41,575.00 | 5,266,016,925.00 | 126,365.00 |
| 06/18/2025 | 42,250.00 | 42,600.00 | 41,300.00 | 41,475.00 | 41,475.00 | 14,120,019,550.00 | 337,866.00 |
| 06/17/2025 | 42,275.00 | 42,625.00 | 41,675.00 | 41,925.00 | 41,925.00 | 21,761,518,750.00 | 517,089.00 |
| 06/13/2025 | 43,300.00 | 44,525.00 | 42,150.00 | 43,250.00 | 43,250.00 | 29,130,423,275.00 | 667,920.00 |
| 06/12/2025 | 43,300.00 | 43,875.00 | 42,850.00 | 43,025.00 | 43,025.00 | 19,923,208,900.00 | 461,313.00 |
| 06/11/2025 | 43,400.00 | 44,300.00 | 42,225.00 | 42,925.00 | 42,925.00 | 20,927,982,775.00 | 483,691.00 |
| 06/10/2025 | 41,200.00 | 43,475.00 | 41,200.00 | 43,300.00 | 43,300.00 | 30,610,216,225.00 | 714,851.00 |
| 06/09/2025 | 41,175.00 | 41,175.00 | 40,400.00 | 40,500.00 | 40,500.00 | 18,732,123,225.00 | 460,425.00 |
| 06/06/2025 | 40,525.00 | 41,450.00 | 40,100.00 | 41,200.00 | 41,200.00 | 14,806,241,075.00 | 360,174.00 |
| 06/05/2025 | 40,550.00 | 41,225.00 | 40,350.00 | 40,600.00 | 40,600.00 | 15,683,200,475.00 | 384,566.00 |
| 06/04/2025 | 41,925.00 | 42,650.00 | 40,300.00 | 40,475.00 | 40,475.00 | 25,792,520,775.00 | 627,427.00 |
| 06/03/2025 | 41,400.00 | 42,750.00 | 41,000.00 | 42,325.00 | 42,325.00 | 24,083,271,000.00 | 569,363.00 |
| 06/02/2025 | 43,000.00 | 43,050.00 | 41,350.00 | 41,450.00 | 41,450.00 | 13,601,609,225.00 | 323,761.00 |
| 05/30/2025 | 42,975.00 | 43,750.00 | 42,475.00 | 42,700.00 | 42,700.00 | 23,351,662,625.00 | 542,948.00 |
| 05/29/2025 | 43,450.00 | 44,000.00 | 43,150.00 | 43,325.00 | 43,325.00 | 23,866,923,700.00 | 549,114.00 |
| 05/28/2025 | 42,450.00 | 44,300.00 | 42,275.00 | 43,600.00 | 43,600.00 | 23,402,330,525.00 | 536,642.00 |
| 05/27/2025 | 42,900.00 | 43,150.00 | 42,300.00 | 43,075.00 | 43,075.00 | 18,847,424,150.00 | 439,879.00 |
| 05/26/2025 | 42,625.00 | 43,200.00 | 42,600.00 | 43,150.00 | 43,150.00 | 8,226,094,675.00 | 191,494.00 |
| 05/23/2025 | 41,900.00 | 42,650.00 | 41,425.00 | 42,550.00 | 42,550.00 | 16,874,360,075.00 | 398,739.00 |
| 05/22/2025 | 41,700.00 | 42,700.00 | 41,325.00 | 42,075.00 | 42,075.00 | 27,349,833,700.00 | 648,869.00 |
| 05/21/2025 | 43,000.00 | 43,350.00 | 41,900.00 | 41,975.00 | 41,975.00 | 36,420,698,575.00 | 850,176.00 |
| 05/20/2025 | 42,825.00 | 43,325.00 | 42,100.00 | 42,800.00 | 42,800.00 | 39,986,001,975.00 | 934,377.00 |
| 05/19/2025 | 42,225.00 | 43,425.00 | 42,150.00 | 43,000.00 | 43,000.00 | 45,274,397,025.00 | 1,055,699.00 |
| 05/16/2025 | 41,500.00 | 42,175.00 | 41,100.00 | 42,125.00 | 42,125.00 | 29,456,301,375.00 | 704,590.00 |
| 05/15/2025 | 40,400.00 | 41,800.00 | 40,000.00 | 41,775.00 | 41,775.00 | 43,248,454,200.00 | 1,050,054.00 |
| 05/14/2025 | 41,650.00 | 42,200.00 | 40,600.00 | 41,975.00 | 41,975.00 | 40,127,620,575.00 | 963,502.00 |
| 05/13/2025 | 41,100.00 | 42,075.00 | 40,400.00 | 41,750.00 | 41,750.00 | 39,121,991,875.00 | 938,919.00 |
| 05/12/2025 | 39,050.00 | 41,300.00 | 38,700.00 | 41,200.00 | 41,200.00 | 50,821,329,800.00 | 1,268,292.00 |
| 05/09/2025 | 36,500.00 | 37,900.00 | 36,000.00 | 37,825.00 | 37,825.00 | 18,930,205,750.00 | 511,609.00 |
| 05/08/2025 | 35,300.00 | 36,000.00 | 34,275.00 | 35,725.00 | 35,725.00 | 33,049,275,875.00 | 935,196.00 |
| 05/07/2025 | 36,150.00 | 36,150.00 | 35,000.00 | 35,425.00 | 35,425.00 | 33,688,375,375.00 | 949,474.00 |
| 05/06/2025 | 35,150.00 | 36,725.00 | 35,150.00 | 36,600.00 | 36,600.00 | 23,767,987,525.00 | 661,349.00 |
| 05/05/2025 | 34,600.00 | 34,800.00 | 33,650.00 | 34,325.00 | 34,325.00 | 19,971,728,325.00 | 582,716.00 |
| 04/30/2025 | 36,200.00 | 36,900.00 | 35,525.00 | 35,600.00 | 35,600.00 | 20,493,717,550.00 | 568,870.00 |
| 04/29/2025 | 37,450.00 | 38,125.00 | 36,975.00 | 37,000.00 | 37,000.00 | 9,386,221,450.00 | 251,542.00 |
| 04/28/2025 | 38,400.00 | 38,750.00 | 36,975.00 | 37,625.00 | 37,625.00 | 8,060,428,575.00 | 214,864.00 |
| 04/25/2025 | 38,800.00 | 39,000.00 | 38,000.00 | 38,425.00 | 38,425.00 | 12,857,353,750.00 | 333,367.00 |
| 04/24/2025 | 38,700.00 | 40,475.00 | 38,575.00 | 38,800.00 | 38,800.00 | 14,785,754,475.00 | 374,738.00 |
| 04/23/2025 | 38,900.00 | 39,900.00 | 38,550.00 | 38,625.00 | 38,625.00 | 22,784,730,225.00 | 578,648.00 |
| 04/22/2025 | 36,500.00 | 38,450.00 | 36,425.00 | 38,300.00 | 38,300.00 | 16,074,365,600.00 | 3.00 |
| 04/21/2025 | 37,850.00 | 37,850.00 | 35,475.00 | 36,375.00 | 36,375.00 | 14,373,839,925.00 | 396,302.00 |
| 04/16/2025 | 41,050.00 | 41,400.00 | 38,225.00 | 39,000.00 | 39,000.00 | 17,354,160,400.00 | 434,467.00 |
| 04/15/2025 | 41,100.00 | 42,000.00 | 40,175.00 | 40,775.00 | 40,775.00 | 21,257,183,975.00 | 517,745.00 |
| 04/14/2025 | 43,500.00 | 44,000.00 | 40,700.00 | 42,400.00 | 42,400.00 | 32,740,991,800.00 | 781,440.00 |
| 04/11/2025 | 39,000.00 | 40,750.00 | 38,500.00 | 40,175.00 | 40,175.00 | 32,420,746,125.00 | 814,235.00 |
| 04/10/2025 | 38,900.00 | 38,900.00 | 36,450.00 | 37,800.00 | 37,800.00 | 27,248,517,625.00 | 721,803.00 |
| 04/09/2025 | 36,675.00 | 40,500.00 | 34,675.00 | 39,450.00 | 39,450.00 | 53,609,698,600.00 | 1,442,019.00 |
| 04/08/2025 | 40,000.00 | 40,500.00 | 36,575.00 | 37,225.00 | 37,225.00 | 45,416,805,475.00 | 1,189,143.00 |
| 04/07/2025 | 39,150.00 | 41,350.00 | 38,000.00 | 38,800.00 | 38,800.00 | 39,078,782,400.00 | 987,840.00 |
| 04/04/2025 | 41,000.00 | 41,000.00 | 38,425.00 | 40,150.00 | 40,150.00 | 51,149,673,225.00 | 1,283,666.00 |
| 04/03/2025 | 45,000.00 | 45,150.00 | 44,150.00 | 44,250.00 | 44,250.00 | 22,311,804,825.00 | 499,935.00 |
| 04/01/2025 | 46,200.00 | 47,300.00 | 45,775.00 | 46,375.00 | 46,375.00 | 11,837,971,075.00 | 253,619.00 |
| 03/31/2025 | 46,350.00 | 47,000.00 | 45,000.00 | 46,175.00 | 46,175.00 | 14,174,015,650.00 | 307,048.00 |
| 03/28/2025 | 47,725.00 | 47,775.00 | 46,575.00 | 47,025.00 | 47,025.00 | 16,593,562,750.00 | 352,959.00 |
| 03/27/2025 | 49,550.00 | 49,900.00 | 48,000.00 | 48,500.00 | 48,500.00 | 14,278,873,825.00 | 292,126.00 |
| 03/26/2025 | 49,000.00 | 49,850.00 | 48,050.00 | 48,350.00 | 48,350.00 | 17,561,000,175.00 | 358,242.00 |
| 03/25/2025 | 47,700.00 | 49,150.00 | 47,675.00 | 48,850.00 | 48,850.00 | 16,696,031,425.00 | 342,430.00 |
| 03/21/2025 | 45,975.00 | 47,250.00 | 45,450.00 | 47,275.00 | 47,275.00 | 15,133,981,475.00 | 325,914.00 |
| 03/20/2025 | 45,700.00 | 46,300.00 | 45,000.00 | 45,850.00 | 45,850.00 | 12,863,813,075.00 | 281,821.00 |
| 03/19/2025 | 44,600.00 | 46,000.00 | 44,500.00 | 45,850.00 | 45,850.00 | 21,054,492,075.00 | 464,421.00 |
| 03/18/2025 | 45,150.00 | 45,150.00 | 43,400.00 | 43,900.00 | 43,900.00 | 22,802,027,775.00 | 515,461.00 |
| 03/17/2025 | 44,250.00 | 45,925.00 | 44,250.00 | 45,500.00 | 45,500.00 | 18,102,691,925.00 | 398,753.00 |
| 03/14/2025 | 42,925.00 | 44,375.00 | 42,650.00 | 44,300.00 | 44,300.00 | 18,526,711,200.00 | 421,898.00 |
| 03/13/2025 | 41,500.00 | 42,575.00 | 40,850.00 | 41,700.00 | 41,700.00 | 18,880,569,450.00 | 450,753.00 |
| 03/12/2025 | 39,700.00 | 41,850.00 | 39,625.00 | 41,775.00 | 41,775.00 | 18,064,224,225.00 | 442,636.00 |
| 03/11/2025 | 39,125.00 | 39,925.00 | 38,500.00 | 39,175.00 | 39,175.00 | 19,700,085,850.00 | 502,999.00 |
| 03/10/2025 | 39,825.00 | 39,825.00 | 37,850.00 | 38,675.00 | 38,675.00 | 28,580,002,675.00 | 737,111.00 |
| 03/07/2025 | 42,500.00 | 42,500.00 | 39,500.00 | 40,900.00 | 40,900.00 | 30,500,212,075.00 | 747,365.00 |
| 03/06/2025 | 42,975.00 | 43,200.00 | 41,500.00 | 41,725.00 | 41,725.00 | 20,267,592,175.00 | 478,677.00 |
| 03/05/2025 | 41,750.00 | 42,800.00 | 41,125.00 | 42,600.00 | 42,600.00 | 18,722,187,375.00 | 448,368.00 |
| 02/28/2025 | 42,150.00 | 43,400.00 | 41,325.00 | 42,175.00 | 42,175.00 | 29,986,855,775.00 | 705,905.00 |
| 02/27/2025 | 43,225.00 | 43,800.00 | 42,175.00 | 42,375.00 | 42,375.00 | 18,116,917,025.00 | 423,731.00 |
| 02/26/2025 | 43,225.00 | 44,000.00 | 42,825.00 | 43,000.00 | 43,000.00 | 14,865,559,775.00 | 341,584.00 |
| 02/25/2025 | 44,075.00 | 44,900.00 | 42,350.00 | 43,175.00 | 43,175.00 | 26,995,760,025.00 | 625,255.00 |
| 02/24/2025 | 46,200.00 | 46,375.00 | 44,075.00 | 44,725.00 | 44,725.00 | 19,220,896,550.00 | 427,666.00 |
| 02/21/2025 | 47,500.00 | 48,200.00 | 45,125.00 | 45,300.00 | 45,300.00 | 30,593,298,500.00 | 654,755.00 |
| 02/20/2025 | 45,450.00 | 46,950.00 | 44,975.00 | 46,900.00 | 46,900.00 | 20,757,545,600.00 | 450,042.00 |
| 02/19/2025 | 45,500.00 | 46,375.00 | 44,725.00 | 45,375.00 | 45,375.00 | 21,612,366,875.00 | 474,324.00 |
| 02/18/2025 | 43,050.00 | 46,150.00 | 43,050.00 | 45,150.00 | 45,150.00 | 26,743,297,525.00 | 596,394.00 |
| 02/17/2025 | 43,675.00 | 44,850.00 | 42,800.00 | 43,000.00 | 43,000.00 | 21,929,619,900.00 | 506,518.00 |
| 02/14/2025 | 44,700.00 | 45,250.00 | 44,325.00 | 45,050.00 | 45,050.00 | 15,091,861,825.00 | 336,676.00 |
| 02/13/2025 | 44,000.00 | 44,700.00 | 43,200.00 | 44,425.00 | 44,425.00 | 16,701,869,675.00 | 381,444.00 |
| 02/12/2025 | 42,975.00 | 44,150.00 | 41,375.00 | 43,275.00 | 43,275.00 | 28,831,622,550.00 | 664,109.00 |
| 02/11/2025 | 45,100.00 | 45,525.00 | 42,750.00 | 43,000.00 | 43,000.00 | 34,302,222,875.00 | 790,924.00 |
| 02/10/2025 | 45,025.00 | 46,500.00 | 44,825.00 | 45,000.00 | 45,000.00 | 19,814,664,075.00 | 436,122.00 |
| 02/07/2025 | 46,725.00 | 47,200.00 | 44,950.00 | 45,425.00 | 45,425.00 | 20,944,660,900.00 | 457,969.00 |
| 02/06/2025 | 46,800.00 | 47,250.00 | 46,600.00 | 46,725.00 | 46,725.00 | 12,512,484,825.00 | 266,590.00 |
| 02/05/2025 | 47,300.00 | 47,475.00 | 46,500.00 | 46,575.00 | 46,575.00 | 13,366,785,425.00 | 285,024.00 |
| 02/04/2025 | 46,500.00 | 47,400.00 | 46,400.00 | 47,175.00 | 47,175.00 | 12,686,065,025.00 | 269,751.00 |
| 02/03/2025 | 46,500.00 | 46,700.00 | 45,125.00 | 46,200.00 | 46,200.00 | 18,389,557,575.00 | 398,784.00 |
| 01/31/2025 | 48,025.00 | 48,675.00 | 46,850.00 | 47,275.00 | 47,275.00 | 12,132,462,150.00 | 254,579.00 |
| 01/30/2025 | 47,950.00 | 48,500.00 | 47,425.00 | 47,900.00 | 47,900.00 | 21,680,750,175.00 | 451,410.00 |
| 01/29/2025 | 46,250.00 | 47,675.00 | 45,550.00 | 47,450.00 | 47,450.00 | 18,176,071,125.00 | 386,779.00 |
| 01/28/2025 | 46,375.00 | 47,400.00 | 44,750.00 | 45,700.00 | 45,700.00 | 25,694,595,400.00 | 564,437.00 |
| 01/27/2025 | 47,800.00 | 47,800.00 | 45,625.00 | 45,875.00 | 45,875.00 | 53,010,858,400.00 | 1,136,055.00 |
| 01/24/2025 | 50,050.00 | 50,150.00 | 46,200.00 | 48,100.00 | 48,100.00 | 45,813,960,450.00 | 958,156.00 |
| 01/23/2025 | 51,700.00 | 51,700.00 | 50,000.00 | 50,150.00 | 50,150.00 | 15,868,576,400.00 | 313,121.00 |
| 01/22/2025 | 51,550.00 | 52,300.00 | 51,100.00 | 51,850.00 | 51,850.00 | 17,242,238,150.00 | 333,964.00 |
| 01/21/2025 | 51,200.00 | 51,700.00 | 50,200.00 | 51,700.00 | 51,700.00 | 24,587,974,050.00 | 483,194.00 |
| 01/20/2025 | 50,850.00 | 51,600.00 | 50,550.00 | 51,100.00 | 51,100.00 | 11,133,710,200.00 | 217,760.00 |
| 01/17/2025 | 52,300.00 | 52,650.00 | 49,950.00 | 50,500.00 | 50,500.00 | 35,611,001,100.00 | 700,938.00 |
| 01/16/2025 | 53,500.00 | 54,100.00 | 51,850.00 | 52,250.00 | 52,250.00 | 23,211,675,250.00 | 439,928.00 |
| 01/15/2025 | 54,950.00 | 54,950.00 | 52,550.00 | 53,500.00 | 53,500.00 | 26,950,123,050.00 | 504,395.00 |
| 01/14/2025 | 53,450.00 | 54,900.00 | 53,450.00 | 53,800.00 | 53,800.00 | 22,280,573,100.00 | 411,641.00 |
| 01/13/2025 | 55,600.00 | 55,600.00 | 53,150.00 | 53,450.00 | 53,450.00 | 28,108,054,550.00 | 519,266.00 |
| 01/10/2025 | 56,050.00 | 56,900.00 | 54,100.00 | 54,900.00 | 54,900.00 | 38,442,888,600.00 | 700,135.00 |
| 01/09/2025 | 55,000.00 | 55,150.00 | 54,500.00 | 55,150.00 | 55,150.00 | 14,543,024,050.00 | 264,897.00 |
| 01/08/2025 | 55,950.00 | 55,950.00 | 51,350.00 | 54,400.00 | 54,400.00 | 45,639,743,750.00 | 842,913.00 |
| 01/07/2025 | 54,050.00 | 56,300.00 | 53,200.00 | 55,300.00 | 55,300.00 | 37,007,766,950.00 | 672,154.00 |
| 01/06/2025 | 53,100.00 | 54,000.00 | 52,800.00 | 53,950.00 | 53,950.00 | 26,043,491,450.00 | 485,998.00 |
| 01/03/2025 | 53,000.00 | 53,650.00 | 51,150.00 | 52,500.00 | 52,500.00 | 33,357,570,900.00 | 638,874.00 |
| 01/02/2025 | 50,950.00 | 52,850.00 | 50,500.00 | 52,400.00 | 52,400.00 | 28,523,338,450.00 | 546,660.00 |
| 12/30/2024 | 50,500.00 | 50,950.00 | 49,900.00 | 50,300.00 | 50,300.00 | 11,484,509,825.00 | 227,582.00 |
| 12/27/2024 | 51,500.00 | 51,500.00 | 49,900.00 | 50,500.00 | 50,500.00 | 15,912,458,150.00 | 315,375.00 |
| 12/26/2024 | 50,400.00 | 51,650.00 | 50,100.00 | 50,950.00 | 50,950.00 | 17,777,395,550.00 | 347,969.00 |
| 12/24/2024 | 50,500.00 | 50,500.00 | 49,675.00 | 50,400.00 | 50,400.00 | 4,455,581,675.00 | 88,643.00 |
| 12/23/2024 | 50,000.00 | 50,300.00 | 48,450.00 | 49,825.00 | 49,825.00 | 17,870,150,875.00 | 360,929.00 |
| 12/20/2024 | 48,100.00 | 49,600.00 | 46,825.00 | 49,350.00 | 49,350.00 | 28,303,611,200.00 | 582,091.00 |
| 12/19/2024 | 50,450.00 | 51,300.00 | 47,525.00 | 47,900.00 | 47,900.00 | 42,461,190,500.00 | 870,593.00 |
| 12/18/2024 | 51,500.00 | 53,050.00 | 50,000.00 | 50,250.00 | 50,250.00 | 36,911,528,950.00 | 714,255.00 |
| 12/17/2024 | 50,850.00 | 51,350.00 | 49,600.00 | 51,300.00 | 51,300.00 | 33,524,631,675.00 | 663,365.00 |
| 12/16/2024 | 49,000.00 | 50,400.00 | 49,000.00 | 49,775.00 | 49,775.00 | 43,344,347,200.00 | 870,943.00 |
| 12/13/2024 | 47,500.00 | 48,725.00 | 47,300.00 | 48,600.00 | 48,600.00 | 26,936,665,325.00 | 560,027.00 |
| 12/12/2024 | 46,500.00 | 48,000.00 | 46,150.00 | 47,350.00 | 47,350.00 | 32,478,698,975.00 | 683,939.00 |
| 12/11/2024 | 44,300.00 | 46,300.00 | 43,400.00 | 46,100.00 | 46,100.00 | 23,643,799,525.00 | 527,223.00 |
| 12/10/2024 | 43,950.00 | 44,700.00 | 43,250.00 | 43,625.00 | 43,625.00 | 21,848,471,225.00 | 496,916.00 |
| 12/09/2024 | 42,750.00 | 44,450.00 | 42,350.00 | 43,525.00 | 43,525.00 | 29,541,379,525.00 | 675,257.00 |
| 12/06/2024 | 42,125.00 | 42,800.00 | 40,400.00 | 42,100.00 | 42,100.00 | 23,136,337,350.00 | 559,676.00 |
| 12/05/2024 | 42,525.00 | 43,300.00 | 41,625.00 | 42,025.00 | 42,025.00 | 21,621,085,800.00 | 508,119.00 |
| 12/04/2024 | 44,300.00 | 44,325.00 | 41,975.00 | 42,500.00 | 42,500.00 | 40,687,297,500.00 | 947,757.00 |
| 12/03/2024 | 44,925.00 | 45,350.00 | 43,525.00 | 44,300.00 | 44,300.00 | 25,093,661,600.00 | 564,904.00 |
| 12/02/2024 | 45,175.00 | 45,500.00 | 44,400.00 | 44,825.00 | 44,825.00 | 21,199,931,350.00 | 472,550.00 |
| 11/29/2024 | 44,700.00 | 45,350.00 | 44,300.00 | 45,175.00 | 45,175.00 | 16,593,324,075.00 | 370,548.00 |
| 11/28/2024 | 44,000.00 | 44,750.00 | 43,850.00 | 44,675.00 | 44,675.00 | 10,139,053,675.00 | 228,643.00 |
| 11/27/2024 | 44,700.00 | 44,700.00 | 43,525.00 | 43,850.00 | 43,850.00 | 22,176,417,425.00 | 504,426.00 |
| 11/26/2024 | 43,825.00 | 45,500.00 | 42,875.00 | 44,800.00 | 44,800.00 | 27,611,243,300.00 | 622,193.00 |
| 11/25/2024 | 45,950.00 | 46,700.00 | 43,025.00 | 43,650.00 | 43,650.00 | 62,963,676,975.00 | 1,408,861.00 |
| 11/22/2024 | 41,375.00 | 45,400.00 | 41,375.00 | 45,025.00 | 45,025.00 | 47,195,442,950.00 | 1,079,377.00 |
| 11/21/2024 | 41,600.00 | 42,700.00 | 40,950.00 | 41,325.00 | 41,325.00 | 41,510,777,375.00 | 998,532.00 |
| 11/20/2024 | 39,550.00 | 40,900.00 | 39,500.00 | 40,875.00 | 40,875.00 | 24,825,518,325.00 | 618,282.00 |
| 11/19/2024 | 39,200.00 | 39,800.00 | 38,525.00 | 39,500.00 | 39,500.00 | 35,928,335,225.00 | 919,739.00 |
| 11/15/2024 | 36,950.00 | 38,000.00 | 36,400.00 | 36,525.00 | 36,525.00 | 29,264,534,100.00 | 782,326.00 |
| 11/14/2024 | 35,750.00 | 37,300.00 | 35,750.00 | 36,975.00 | 36,975.00 | 28,191,812,800.00 | 767,590.00 |
| 11/13/2024 | 35,250.00 | 35,700.00 | 34,475.00 | 35,600.00 | 35,600.00 | 24,314,716,600.00 | 688,083.00 |
| 11/12/2024 | 34,025.00 | 34,925.00 | 33,975.00 | 34,850.00 | 34,850.00 | 21,843,577,100.00 | 634,254.00 |
| 11/11/2024 | 33,550.00 | 34,800.00 | 32,225.00 | 34,750.00 | 34,750.00 | 14,391,668,650.00 | 426,969.00 |
| 11/08/2024 | 35,000.00 | 36,000.00 | 32,800.00 | 33,600.00 | 33,600.00 | 27,779,330,600.00 | 812,067.00 |
| 11/07/2024 | 33,200.00 | 34,000.00 | 33,025.00 | 33,975.00 | 33,975.00 | 21,411,077,975.00 | 637,018.00 |
| 11/06/2024 | 32,650.00 | 33,700.00 | 32,475.00 | 32,825.00 | 32,825.00 | 17,496,653,050.00 | 527,334.00 |
| 11/05/2024 | 31,100.00 | 32,400.00 | 31,100.00 | 32,375.00 | 32,375.00 | 21,819,740,550.00 | 678,580.00 |
| 11/04/2024 | 29,800.00 | 31,500.00 | 29,800.00 | 31,500.00 | 31,500.00 | 20,396,905,300.00 | 652,932.00 |
| 11/01/2024 | 29,150.00 | 30,025.00 | 29,100.00 | 29,875.00 | 29,875.00 | 8,653,085,775.00 | 291,918.00 |
| 10/31/2024 | 28,600.00 | 28,725.00 | 28,225.00 | 28,375.00 | 28,375.00 | 8,924,807,175.00 | 314,098.00 |
| 10/30/2024 | 29,000.00 | 29,250.00 | 28,300.00 | 28,450.00 | 28,450.00 | 9,890,234,350.00 | 343,682.00 |
| 10/29/2024 | 29,575.00 | 29,575.00 | 28,625.00 | 28,700.00 | 28,700.00 | 14,011,897,125.00 | 480,111.00 |
| 10/28/2024 | 29,700.00 | 29,850.00 | 29,275.00 | 29,600.00 | 29,600.00 | 12,049,116,300.00 | 407,792.00 |
| 10/25/2024 | 29,800.00 | 30,625.00 | 29,700.00 | 29,925.00 | 29,925.00 | 16,010,415,775.00 | 530,333.00 |
| 10/24/2024 | 29,100.00 | 29,950.00 | 28,550.00 | 29,775.00 | 29,775.00 | 12,841,822,600.00 | 440,254.00 |
| 10/23/2024 | 29,400.00 | 29,400.00 | 28,550.00 | 28,900.00 | 28,900.00 | 9,518,292,675.00 | 330,378.00 |
| 10/22/2024 | 30,075.00 | 30,300.00 | 29,575.00 | 29,575.00 | 29,575.00 | 7,705,956,175.00 | 257,632.00 |
| 10/21/2024 | 30,225.00 | 30,500.00 | 29,700.00 | 29,700.00 | 29,700.00 | 8,001,524,250.00 | 265,704.00 |
| 10/18/2024 | 30,000.00 | 30,125.00 | 29,450.00 | 30,000.00 | 30,000.00 | 8,113,780,775.00 | 272,561.00 |
| 10/17/2024 | 29,600.00 | 30,375.00 | 29,575.00 | 29,950.00 | 29,950.00 | 9,368,406,200.00 | 311,882.00 |
| 10/16/2024 | 30,200.00 | 30,650.00 | 29,450.00 | 29,625.00 | 29,625.00 | 16,616,000,575.00 | 552,756.00 |
| 10/15/2024 | 29,350.00 | 30,450.00 | 28,775.00 | 30,450.00 | 30,450.00 | 21,992,828,975.00 | 732,840.00 |
| 10/14/2024 | 29,200.00 | 29,925.00 | 28,825.00 | 29,825.00 | 29,825.00 | 16,611,366,450.00 | 561,314.00 |
| 10/10/2024 | 28,325.00 | 29,350.00 | 28,325.00 | 28,625.00 | 28,625.00 | 13,538,052,600.00 | 467,962.00 |
| 10/09/2024 | 26,800.00 | 28,900.00 | 26,525.00 | 28,275.00 | 28,275.00 | 15,852,871,225.00 | 563,897.00 |
| 10/08/2024 | 26,500.00 | 26,975.00 | 26,275.00 | 26,800.00 | 26,800.00 | 7,544,171,275.00 | 283,324.00 |
| 10/07/2024 | 27,200.00 | 27,275.00 | 26,700.00 | 26,825.00 | 26,825.00 | 5,047,012,850.00 | 187,236.00 |
| 10/04/2024 | 27,600.00 | 27,725.00 | 27,275.00 | 27,350.00 | 27,350.00 | 7,203,843,950.00 | 262,159.00 |
| 10/03/2024 | 27,050.00 | 27,650.00 | 27,000.00 | 27,600.00 | 27,600.00 | 6,780,592,650.00 | 247,216.00 |
| 10/02/2024 | 27,300.00 | 27,550.00 | 26,750.00 | 26,925.00 | 26,925.00 | 7,663,142,850.00 | 283,067.00 |
| 10/01/2024 | 26,600.00 | 27,300.00 | 26,225.00 | 27,025.00 | 27,025.00 | 11,158,933,425.00 | 415,590.00 |
| 09/30/2024 | 26,700.00 | 26,700.00 | 25,925.00 | 26,375.00 | 26,375.00 | 7,848,653,900.00 | 299,665.00 |
| 09/27/2024 | 27,200.00 | 27,650.00 | 26,700.00 | 26,750.00 | 26,750.00 | 8,796,132,650.00 | 326,877.00 |
| 09/26/2024 | 27,275.00 | 27,500.00 | 27,000.00 | 27,225.00 | 27,225.00 | 6,455,666,000.00 | 237,123.00 |
| 09/25/2024 | 28,000.00 | 28,275.00 | 27,425.00 | 27,500.00 | 27,500.00 | 4,879,120,125.00 | 176,157.00 |
| 09/24/2024 | 28,250.00 | 28,375.00 | 27,900.00 | 27,975.00 | 27,975.00 | 6,281,499,675.00 | 223,531.00 |
| 09/23/2024 | 28,975.00 | 28,975.00 | 28,050.00 | 28,200.00 | 28,200.00 | 8,900,829,525.00 | 315,049.00 |
| 09/20/2024 | 29,375.00 | 29,375.00 | 28,775.00 | 29,025.00 | 29,025.00 | 7,110,837,325.00 | 245,509.00 |
| 09/19/2024 | 29,550.00 | 30,000.00 | 29,375.00 | 29,600.00 | 29,600.00 | 9,379,485,000.00 | 316,257.00 |
| 09/18/2024 | 29,425.00 | 29,600.00 | 28,600.00 | 29,075.00 | 29,075.00 | 13,048,567,350.00 | 448,268.00 |
| 09/17/2024 | 29,475.00 | 29,800.00 | 28,825.00 | 29,425.00 | 29,425.00 | 8,259,306,275.00 | 280,977.00 |
| 09/16/2024 | 29,500.00 | 30,175.00 | 29,450.00 | 29,825.00 | 29,825.00 | 8,617,443,575.00 | 288,367.00 |
| 09/13/2024 | 29,450.00 | 29,550.00 | 29,075.00 | 29,250.00 | 29,250.00 | 6,227,474,075.00 | 212,532.00 |
| 09/12/2024 | 28,800.00 | 29,350.00 | 28,675.00 | 29,100.00 | 29,100.00 | 6,119,297,500.00 | 210,422.00 |
| 09/11/2024 | 28,600.00 | 29,350.00 | 28,500.00 | 28,700.00 | 28,700.00 | 9,145,294,525.00 | 316,047.00 |
| 09/10/2024 | 28,625.00 | 29,000.00 | 27,700.00 | 28,550.00 | 28,550.00 | 10,658,459,175.00 | 376,791.00 |
| 09/09/2024 | 29,600.00 | 29,875.00 | 29,000.00 | 29,075.00 | 29,075.00 | 7,952,055,675.00 | 270,763.00 |
| 09/06/2024 | 30,475.00 | 30,675.00 | 29,300.00 | 29,525.00 | 29,525.00 | 8,170,816,975.00 | 276,088.00 |
| 09/05/2024 | 31,200.00 | 32,000.00 | 30,350.00 | 30,475.00 | 30,475.00 | 11,970,445,325.00 | 387,241.00 |
| 09/04/2024 | 30,875.00 | 31,375.00 | 30,675.00 | 31,275.00 | 31,275.00 | 12,047,802,875.00 | 389,008.00 |
| 09/03/2024 | 30,800.00 | 31,100.00 | 30,025.00 | 30,500.00 | 30,500.00 | 20,937,194,525.00 | 682,230.00 |
| 09/02/2024 | 30,125.00 | 31,825.00 | 30,125.00 | 31,700.00 | 31,700.00 | 7,652,096,600.00 | 243,904.00 |
| 08/30/2024 | 30,400.00 | 30,950.00 | 30,250.00 | 30,625.00 | 30,625.00 | 12,147,546,000.00 | 396,897.00 |
| 08/29/2024 | 28,150.00 | 29,025.00 | 28,000.00 | 28,975.00 | 28,975.00 | 6,567,843,125.00 | 228,397.00 |
| 08/28/2024 | 27,875.00 | 28,350.00 | 27,525.00 | 28,150.00 | 28,150.00 | 5,663,384,550.00 | 202,483.00 |
| 08/27/2024 | 27,600.00 | 28,150.00 | 27,575.00 | 28,150.00 | 28,150.00 | 4,607,521,925.00 | 164,411.00 |
| 08/26/2024 | 27,725.00 | 27,900.00 | 27,000.00 | 27,575.00 | 27,575.00 | 4,551,467,575.00 | 166,577.00 |
| 08/23/2024 | 27,050.00 | 27,600.00 | 27,000.00 | 27,150.00 | 27,150.00 | 11,134,841,475.00 | 409,023.00 |
| 08/22/2024 | 27,200.00 | 27,200.00 | 26,500.00 | 26,800.00 | 26,800.00 | 6,401,470,400.00 | 238,838.00 |
| 08/21/2024 | 27,925.00 | 27,925.00 | 27,250.00 | 27,300.00 | 27,300.00 | 5,006,339,325.00 | 182,001.00 |
| 08/20/2024 | 28,275.00 | 28,600.00 | 27,775.00 | 28,025.00 | 28,025.00 | 5,938,502,875.00 | 210,925.00 |
| 08/19/2024 | 28,050.00 | 28,375.00 | 27,700.00 | 28,125.00 | 28,125.00 | 5,162,335,525.00 | 184,296.00 |
| 08/16/2024 | 27,800.00 | 28,300.00 | 27,550.00 | 28,000.00 | 28,000.00 | 6,625,378,100.00 | 236,452.00 |
| 08/15/2024 | 27,450.00 | 28,000.00 | 27,450.00 | 27,950.00 | 27,950.00 | 8,076,713,025.00 | 290,757.00 |
| 08/14/2024 | 27,450.00 | 28,250.00 | 27,200.00 | 27,400.00 | 27,400.00 | 9,316,842,650.00 | 337,023.00 |
| 08/13/2024 | 27,575.00 | 27,725.00 | 27,225.00 | 27,425.00 | 27,425.00 | 4,624,468,325.00 | 168,470.00 |
| 08/12/2024 | 27,000.00 | 27,650.00 | 26,825.00 | 27,575.00 | 27,575.00 | 7,141,164,775.00 | 261,896.00 |
| 08/09/2024 | 26,450.00 | 27,100.00 | 25,925.00 | 26,825.00 | 26,825.00 | 11,361,145,050.00 | 428,955.00 |
| 08/08/2024 | 26,000.00 | 26,550.00 | 25,800.00 | 26,050.00 | 26,050.00 | 9,994,432,000.00 | 381,182.00 |
| 08/07/2024 | 25,500.00 | 25,700.00 | 25,000.00 | 25,425.00 | 25,425.00 | 7,727,360,900.00 | 305,760.00 |
| 08/06/2024 | 24,400.00 | 25,075.00 | 23,925.00 | 24,750.00 | 24,750.00 | 5,915,709,025.00 | 239,901.00 |
| 08/05/2024 | 23,000.00 | 24,700.00 | 22,325.00 | 24,300.00 | 24,300.00 | 21,236,891,350.00 | 887,216.00 |
| 08/02/2024 | 24,175.00 | 24,500.00 | 23,875.00 | 24,175.00 | 24,175.00 | 9,912,891,925.00 | 409,028.00 |
| 08/01/2024 | 25,900.00 | 25,900.00 | 24,775.00 | 25,375.00 | 25,375.00 | 7,755,833,575.00 | 307,918.00 |
| 07/31/2024 | 24,475.00 | 25,900.00 | 24,475.00 | 25,775.00 | 25,775.00 | 6,988,644,050.00 | 277,573.00 |
| 07/30/2024 | 25,275.00 | 25,275.00 | 23,875.00 | 23,975.00 | 23,975.00 | 8,468,762,050.00 | 347,804.00 |
| 07/29/2024 | 26,300.00 | 26,375.00 | 24,900.00 | 24,900.00 | 24,900.00 | 8,551,188,050.00 | 337,890.00 |
| 07/26/2024 | 26,800.00 | 27,000.00 | 26,125.00 | 26,375.00 | 26,375.00 | 8,029,298,025.00 | 304,778.00 |
| 07/25/2024 | 26,350.00 | 27,000.00 | 25,850.00 | 26,250.00 | 26,250.00 | 3,981,762,175.00 | 150,111.00 |
| 07/24/2024 | 27,300.00 | 27,375.00 | 26,300.00 | 26,400.00 | 26,400.00 | 6,122,587,525.00 | 227,535.00 |
| 07/23/2024 | 27,000.00 | 27,575.00 | 26,825.00 | 27,400.00 | 27,400.00 | 7,223,463,000.00 | 264,540.00 |
| 07/22/2024 | 27,375.00 | 27,375.00 | 26,800.00 | 27,000.00 | 27,000.00 | 5,915,960,925.00 | 219,044.00 |
| 07/19/2024 | 26,550.00 | 27,250.00 | 26,550.00 | 27,125.00 | 27,125.00 | 5,651,046,725.00 | 209,350.00 |
| 07/18/2024 | 26,325.00 | 26,750.00 | 26,125.00 | 26,500.00 | 26,500.00 | 5,412,439,025.00 | 205,158.00 |
| 07/17/2024 | 26,700.00 | 26,725.00 | 25,600.00 | 26,050.00 | 26,050.00 | 7,296,929,325.00 | 280,663.00 |
| 07/16/2024 | 27,200.00 | 27,200.00 | 25,425.00 | 26,650.00 | 26,650.00 | 11,254,694,620.00 | 426,408.00 |
| 07/15/2024 | 30,000.00 | 30,000.00 | 27,225.00 | 27,400.00 | 27,400.00 | 10,139,482,225.00 | 356,566.00 |
| 07/12/2024 | 30,050.00 | 30,550.00 | 29,800.00 | 30,350.00 | 30,350.00 | 6,434,163,200.00 | 211,962.00 |
| 07/11/2024 | 29,500.00 | 31,500.00 | 29,425.00 | 30,050.00 | 30,050.00 | 6,734,979,762.20 | 225,868.00 |
| 07/10/2024 | 28,700.00 | 29,675.00 | 28,700.00 | 29,400.00 | 29,400.00 | 7,852,906,469.00 | 268,941.00 |
| 07/08/2024 | 28,400.00 | 28,860.00 | 27,934.60 | 28,549.95 | 28,549.95 | 5,988,351,671.50 | 209,981.00 |
| 07/05/2024 | 28,170.00 | 28,700.00 | 27,910.00 | 27,950.00 | 27,950.00 | 6,359,564,143.15 | 225,015.00 |
| 07/04/2024 | 28,300.00 | 28,360.00 | 27,980.00 | 28,000.05 | 28,000.05 | 2,532,694,116.75 | 89,965.00 |
| 07/03/2024 | 28,600.00 | 29,100.00 | 27,150.00 | 27,950.00 | 27,950.00 | 6,934,111,681.20 | 245,968.00 |
| 07/02/2024 | 27,870.30 | 29,000.00 | 27,870.30 | 28,585.00 | 28,585.00 | 9,665,288,023.50 | 339,227.00 |
| 07/01/2024 | 27,457.50 | 27,649.95 | 27,175.00 | 27,390.40 | 27,390.40 | 9,678,463,600.85 | 354,215.00 |
| 06/28/2024 | 27,999.00 | 28,500.00 | 27,110.00 | 27,238.55 | 27,238.55 | 7,253,985,533.50 | 263,328.00 |
| 06/27/2024 | 27,199.00 | 27,950.00 | 26,910.00 | 27,950.00 | 27,950.00 | 11,244,347,625.40 | 409,056.00 |
| 06/26/2024 | 27,159.00 | 27,375.00 | 26,615.10 | 27,349.95 | 27,349.95 | 6,914,805,207.85 | 255,690.00 |
| 06/25/2024 | 27,200.00 | 27,499.00 | 26,901.00 | 27,397.00 | 27,397.00 | 6,705,847,854.80 | 245,125.00 |
| 06/24/2024 | 26,644.00 | 27,400.00 | 26,300.00 | 27,287.10 | 27,287.10 | 7,664,010,654.05 | 286,791.00 |
| 06/19/2024 | 26,735.00 | 27,710.00 | 26,735.00 | 27,451.00 | 27,451.00 | 5,570,813,246.50 | 203,519.00 |
| 06/18/2024 | 26,720.00 | 27,100.00 | 26,400.00 | 26,730.00 | 26,730.00 | 5,754,356,232.70 | 215,452.00 |
| 06/14/2024 | 27,142.05 | 27,142.05 | 26,350.00 | 26,610.00 | 26,610.00 | 7,794,745,130.45 | 292,327.00 |
| 06/13/2024 | 28,100.00 | 28,185.00 | 26,298.75 | 27,108.35 | 27,108.35 | 16,018,123,192.05 | 590,565.00 |
| 06/12/2024 | 26,900.00 | 27,900.00 | 26,900.00 | 27,000.00 | 27,000.00 | 8,141,774,990.90 | 297,562.00 |
| 06/11/2024 | 27,299.00 | 27,299.00 | 26,475.05 | 26,568.50 | 26,568.50 | 9,441,030,025.10 | 353,182.00 |
| 06/10/2024 | 26,300.00 | 27,620.00 | 26,160.00 | 27,364.00 | 27,364.00 | 8,575,802,920.00 | 316,543.00 |
| 06/07/2024 | 26,999.00 | 26,999.00 | 26,230.05 | 26,320.00 | 26,320.00 | 6,171,754,734.60 | 232,953.00 |
| 06/06/2024 | 26,990.40 | 26,990.40 | 26,100.00 | 26,220.00 | 26,220.00 | 11,439,995,034.75 | 432,059.00 |
| 06/05/2024 | 26,825.00 | 27,600.00 | 25,500.00 | 27,156.00 | 27,156.00 | 8,813,831,230.50 | 327,809.00 |
| 06/04/2024 | 27,680.00 | 27,850.00 | 26,597.25 | 26,739.25 | 26,739.25 | 20,875,878,603.75 | 772,918.00 |
| 06/03/2024 | 29,000.00 | 29,381.75 | 28,300.00 | 28,761.90 | 28,761.90 | 8,329,401,968.30 | 289,461.00 |
| 05/31/2024 | 29,250.00 | 29,250.00 | 28,000.00 | 29,055.00 | 29,055.00 | 10,633,833,441.00 | 368,237.00 |
| 05/30/2024 | 27,619.00 | 29,317.00 | 27,619.00 | 29,248.00 | 29,248.00 | 7,739,473,813.80 | 270,208.00 |
| 05/29/2024 | 27,601.00 | 27,810.00 | 26,810.00 | 27,290.00 | 27,290.00 | 6,950,046,892.00 | 255,707.00 |
| 05/28/2024 | 27,420.40 | 27,700.00 | 26,655.00 | 27,669.00 | 27,669.00 | 9,398,066,727.50 | 344,887.00 |
| 05/27/2024 | 26,500.00 | 27,450.00 | 26,487.05 | 27,380.00 | 27,380.00 | 3,319,949,177.10 | 122,410.00 |
| 05/24/2024 | 27,100.00 | 27,385.85 | 25,897.75 | 26,120.00 | 26,120.00 | 8,617,342,873.40 | 324,692.00 |
| 05/23/2024 | 27,411.00 | 28,150.00 | 26,845.55 | 27,000.00 | 27,000.00 | 5,339,281,026.00 | 194,893.00 |
| 05/22/2024 | 28,150.00 | 28,218.45 | 27,285.95 | 27,408.20 | 27,408.20 | 7,986,168,929.40 | 288,649.00 |
| 05/21/2024 | 27,141.50 | 28,352.35 | 27,100.00 | 28,218.45 | 28,218.45 | 9,171,119,839.80 | 331,953.00 |
| 05/20/2024 | 25,900.00 | 27,200.00 | 25,672.85 | 27,200.00 | 27,200.00 | 6,509,051,725.95 | 245,452.00 |
| 05/17/2024 | 26,000.00 | 26,269.95 | 25,810.25 | 25,900.00 | 25,900.00 | 6,320,768,245.30 | 242,778.00 |
| 05/16/2024 | 26,215.00 | 26,352.15 | 25,793.00 | 26,060.00 | 26,060.00 | 6,186,295,653.05 | 237,033.00 |
| 05/15/2024 | 25,165.00 | 26,400.00 | 25,165.00 | 26,287.00 | 26,287.00 | 6,915,901,084.35 | 264,300.00 |
| 05/14/2024 | 24,599.00 | 25,180.00 | 24,206.00 | 25,074.80 | 25,074.80 | 5,374,027,820.10 | 216,554.00 |
| 05/13/2024 | 24,661.05 | 25,000.00 | 24,269.05 | 24,625.85 | 24,625.85 | 4,773,394,513.90 | 194,881.00 |
| 05/10/2024 | 26,411.00 | 26,411.00 | 24,560.75 | 24,615.00 | 24,615.00 | 10,369,481,213.75 | 411,061.00 |
| 05/09/2024 | 26,350.00 | 26,489.95 | 25,953.05 | 26,469.95 | 26,469.95 | 3,591,578,226.80 | 137,073.00 |
| 05/08/2024 | 25,950.00 | 27,190.00 | 25,950.00 | 26,393.60 | 26,393.60 | 5,781,722,456.15 | 217,153.00 |
| 05/07/2024 | 26,501.00 | 26,950.00 | 26,230.00 | 26,440.00 | 26,440.00 | 8,776,558,541.90 | 332,064.00 |
| 05/06/2024 | 26,200.00 | 27,000.00 | 26,200.00 | 26,649.00 | 26,649.00 | 11,713,299,192.15 | 439,444.00 |
| 05/03/2024 | 25,598.00 | 26,400.00 | 25,500.00 | 26,100.00 | 26,100.00 | 8,607,415,723.55 | 330,031.00 |
| 05/02/2024 | 24,450.00 | 25,180.00 | 24,234.25 | 25,180.00 | 25,180.00 | 7,967,490,200.15 | 323,292.00 |
| 04/30/2024 | 23,960.00 | 24,319.30 | 23,774.45 | 24,105.00 | 24,105.00 | 5,994,024,972.85 | 248,700.00 |
| 04/29/2024 | 23,000.00 | 23,688.30 | 22,962.00 | 23,480.00 | 23,480.00 | 3,413,841,431.95 | 145,904.00 |
| 04/26/2024 | 22,300.00 | 23,058.35 | 22,030.10 | 22,906.00 | 22,906.00 | 3,858,001,218.40 | 170,216.00 |
| 04/25/2024 | 21,460.00 | 22,045.00 | 21,284.45 | 21,955.00 | 21,955.00 | 3,683,715,480.55 | 170,057.00 |
| 04/24/2024 | 22,180.10 | 22,190.85 | 21,322.00 | 21,487.90 | 21,487.90 | 3,407,238,549.45 | 157,703.00 |
| 04/23/2024 | 22,245.00 | 22,647.10 | 21,816.25 | 22,030.00 | 22,030.00 | 3,167,242,728.95 | 143,534.00 |
| 04/22/2024 | 20,700.00 | 22,351.00 | 20,088.60 | 22,180.00 | 22,180.00 | 8,117,585,124.60 | 372,003.00 |
| 04/19/2024 | 20,840.05 | 21,089.95 | 19,808.00 | 20,750.00 | 20,750.00 | 3,850,344,333.15 | 184,293.00 |
| 04/18/2024 | 20,810.45 | 21,300.00 | 20,642.05 | 20,700.00 | 20,700.00 | 7,549,152,021.75 | 361,591.00 |
| 04/17/2024 | 21,894.60 | 21,985.50 | 21,000.00 | 21,050.00 | 21,050.00 | 3,274,234,567.25 | 154,143.00 |
| 04/16/2024 | 21,399.00 | 22,037.80 | 20,972.65 | 21,680.00 | 21,680.00 | 3,687,578,963.05 | 171,243.00 |
| 04/15/2024 | 22,250.00 | 22,383.80 | 21,437.80 | 21,724.15 | 21,724.15 | 5,018,640,918.35 | 228,737.00 |
| 04/12/2024 | 22,701.00 | 23,000.00 | 22,098.05 | 22,255.00 | 22,255.00 | 3,560,553,139.75 | 159,523.00 |
| 04/11/2024 | 22,491.00 | 22,799.00 | 22,266.35 | 22,745.80 | 22,745.80 | 4,082,902,391.65 | 180,745.00 |
| 04/10/2024 | 22,720.00 | 22,800.00 | 22,255.00 | 22,520.00 | 22,520.00 | 4,424,249,139.45 | 196,905.00 |
| 04/09/2024 | 22,662.00 | 23,006.00 | 22,240.00 | 22,699.70 | 22,699.70 | 8,350,001,083.35 | 370,526.00 |
| 04/08/2024 | 22,100.00 | 22,650.00 | 21,704.85 | 22,560.00 | 22,560.00 | 7,806,270,829.80 | 349,038.00 |
| 04/05/2024 | 22,000.00 | 22,150.00 | 21,500.00 | 22,120.00 | 22,120.00 | 5,833,458,305.50 | 266,397.00 |
| 04/04/2024 | 22,200.00 | 22,444.95 | 21,426.75 | 21,426.75 | 21,426.75 | 6,317,168,717.60 | 286,850.00 |
| 04/03/2024 | 21,928.00 | 22,255.00 | 21,000.00 | 22,232.10 | 22,232.10 | 5,556,490,221.95 | 252,413.00 |
| 03/27/2024 | 21,770.00 | 22,098.00 | 21,600.00 | 21,928.00 | 21,928.00 | 3,739,678,617.50 | 170,902.00 |
| 03/26/2024 | 21,900.00 | 22,050.00 | 21,496.20 | 21,769.05 | 21,769.05 | 3,322,951,055.35 | 152,355.00 |
| 03/25/2024 | 22,500.00 | 23,043.90 | 21,857.00 | 21,990.00 | 21,990.00 | 9,412,501,957.00 | 419,486.00 |
| 03/22/2024 | 22,283.45 | 22,395.15 | 21,856.35 | 22,116.75 | 22,116.75 | 4,593,744,152.30 | 207,517.00 |
| 03/21/2024 | 21,500.00 | 22,320.00 | 21,257.65 | 22,230.00 | 22,230.00 | 6,065,791,431.95 | 277,160.00 |
| 03/20/2024 | 20,560.00 | 21,264.35 | 20,560.00 | 21,190.10 | 21,190.10 | 5,192,988,829.10 | 248,315.00 |
| 03/19/2024 | 20,710.00 | 21,190.00 | 20,400.05 | 20,539.00 | 20,539.00 | 5,954,064,499.30 | 286,316.00 |
| 03/18/2024 | 19,450.00 | 20,800.00 | 19,200.05 | 20,799.00 | 20,799.00 | 6,904,239,234.70 | 347,632.00 |
| 03/15/2024 | 19,040.00 | 19,378.45 | 18,754.50 | 19,374.00 | 19,374.00 | 2,895,133,189.25 | 151,938.00 |
| 03/14/2024 | 18,800.00 | 19,192.75 | 18,628.35 | 19,040.00 | 19,040.00 | 3,746,245,406.20 | 197,320.00 |