Cotizacion histórica de YPFD
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 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 |
| 03/13/2024 | 19,000.00 | 19,920.00 | 18,920.00 | 18,999.00 | 18,999.00 | 10,956,075,537.55 | 567,225.00 |
| 03/12/2024 | 17,785.00 | 19,093.50 | 17,727.55 | 18,880.00 | 18,880.00 | 3,398,534,846.70 | 182,059.00 |
| 03/11/2024 | 18,280.00 | 18,280.00 | 17,633.00 | 17,780.00 | 17,780.00 | 3,844,744,287.25 | 215,590.00 |
| 03/08/2024 | 18,105.00 | 18,941.65 | 18,105.00 | 18,523.00 | 18,523.00 | 3,926,767,496.15 | 211,324.00 |
| 03/07/2024 | 18,978.00 | 19,284.65 | 18,530.00 | 18,698.20 | 18,698.20 | 3,776,232,432.20 | 200,775.00 |
| 03/06/2024 | 19,050.00 | 19,500.00 | 18,624.40 | 19,098.00 | 19,098.00 | 3,002,922,404.95 | 157,839.00 |
| 03/05/2024 | 19,800.00 | 20,054.55 | 18,930.00 | 18,980.00 | 18,980.00 | 2,522,755,224.15 | 129,573.00 |
| 03/04/2024 | 19,850.00 | 20,180.00 | 19,346.35 | 19,889.95 | 19,889.95 | 4,439,222,932.75 | 222,593.00 |
| 03/01/2024 | 18,550.00 | 19,549.95 | 18,405.00 | 19,317.05 | 19,317.05 | 5,416,312,596.95 | 283,169.00 |
| 02/29/2024 | 18,275.00 | 19,099.00 | 18,223.15 | 18,340.00 | 18,340.00 | 3,118,805,260.15 | 168,223.00 |
| 02/28/2024 | 19,500.00 | 19,500.00 | 18,180.05 | 18,350.00 | 18,350.00 | 4,362,560,114.95 | 236,338.00 |
| 02/27/2024 | 19,502.15 | 19,964.95 | 18,865.00 | 18,870.00 | 18,870.00 | 5,388,989,433.30 | 277,492.00 |
| 02/26/2024 | 20,200.00 | 20,200.00 | 18,000.00 | 19,600.00 | 19,600.00 | 2,942,442,845.10 | 148,844.00 |
| 02/23/2024 | 20,100.00 | 20,285.00 | 19,100.00 | 20,285.00 | 20,285.00 | 4,177,211,059.35 | 209,912.00 |
| 02/22/2024 | 18,860.00 | 20,150.00 | 18,860.00 | 20,025.00 | 20,025.00 | 6,583,101,835.35 | 333,323.00 |
| 02/21/2024 | 18,891.75 | 19,421.65 | 18,750.10 | 18,767.00 | 18,767.00 | 3,750,472,881.15 | 197,474.00 |
| 02/20/2024 | 19,001.00 | 19,400.00 | 18,500.00 | 18,825.00 | 18,825.00 | 4,066,975,902.85 | 215,609.00 |
| 02/19/2024 | 18,950.00 | 19,351.00 | 18,540.00 | 18,891.10 | 18,891.10 | 2,971,651,141.35 | 156,840.00 |
| 02/16/2024 | 19,629.00 | 20,000.00 | 18,600.00 | 18,920.00 | 18,920.00 | 2,908,692,160.25 | 153,946.00 |
| 02/15/2024 | 20,001.00 | 20,532.90 | 19,500.00 | 19,630.60 | 19,630.60 | 3,310,754,330.95 | 166,533.00 |
| 02/14/2024 | 20,607.00 | 20,997.00 | 19,750.00 | 20,061.80 | 20,061.80 | 4,452,176,640.85 | 221,701.00 |
| 02/09/2024 | 20,000.00 | 20,995.00 | 19,701.00 | 20,533.50 | 20,533.50 | 6,182,789,867.75 | 301,024.00 |
| 02/08/2024 | 20,119.50 | 20,500.00 | 19,742.25 | 19,898.60 | 19,898.60 | 3,764,234,617.35 | 187,498.00 |
| 02/07/2024 | 19,865.00 | 20,600.00 | 19,450.00 | 20,022.55 | 20,022.55 | 6,265,634,445.00 | 311,296.00 |
| 02/06/2024 | 21,400.00 | 21,600.00 | 20,000.00 | 20,693.20 | 20,693.20 | 4,420,288,832.00 | 212,523.00 |
| 02/05/2024 | 22,540.00 | 22,940.00 | 21,100.00 | 21,278.20 | 21,278.20 | 5,812,453,488.40 | 270,705.00 |
| 02/02/2024 | 22,700.00 | 23,100.00 | 22,050.00 | 22,537.60 | 22,537.60 | 3,315,493,747.75 | 146,880.00 |
| 02/01/2024 | 21,880.00 | 22,605.00 | 21,500.05 | 22,558.90 | 22,558.90 | 3,409,433,958.95 | 153,518.00 |
| 01/31/2024 | 22,100.00 | 22,399.00 | 21,277.00 | 21,799.35 | 21,799.35 | 4,212,258,067.25 | 195,001.00 |
| 01/30/2024 | 21,940.00 | 22,374.95 | 21,900.00 | 22,100.00 | 22,100.00 | 4,003,448,200.60 | 181,003.00 |
| 01/29/2024 | 21,911.00 | 22,049.95 | 21,180.00 | 21,940.05 | 21,940.05 | 3,718,747,341.10 | 172,171.00 |
| 01/26/2024 | 22,200.00 | 22,300.00 | 21,580.00 | 21,981.75 | 21,981.75 | 3,011,358,738.80 | 137,441.00 |
| 01/25/2024 | 21,500.00 | 22,629.55 | 21,500.00 | 22,188.40 | 22,188.40 | 4,800,535,577.80 | 215,598.00 |
| 01/24/2024 | 20,400.00 | 21,511.00 | 20,370.00 | 21,459.00 | 21,459.00 | 5,120,367,646.25 | 227,474.00 |
| 01/23/2024 | 20,512.00 | 20,800.00 | 20,041.60 | 20,329.40 | 20,329.40 | 4,391,536,945.30 | 214,759.00 |
| 01/22/2024 | 20,250.00 | 20,852.65 | 19,200.00 | 20,531.90 | 20,531.90 | 5,267,016,933.15 | 257,760.00 |
| 01/19/2024 | 19,620.00 | 20,300.00 | 19,000.00 | 20,175.20 | 20,175.20 | 3,804,878,885.30 | 190,213.00 |
| 01/18/2024 | 19,110.00 | 19,700.00 | 19,110.00 | 19,622.45 | 19,622.45 | 4,610,630,308.40 | 235,974.00 |
| 01/17/2024 | 18,086.00 | 19,129.95 | 18,020.00 | 19,106.25 | 19,106.25 | 4,003,359,661.55 | 212,914.00 |
| 01/16/2024 | 18,700.00 | 18,700.00 | 18,000.00 | 18,086.85 | 18,086.85 | 3,131,365,435.75 | 170,953.00 |
| 01/15/2024 | 18,234.00 | 18,759.00 | 17,825.00 | 18,361.00 | 18,361.00 | 1,168,817,375.95 | 63,349.00 |
| 01/12/2024 | 18,810.00 | 19,200.00 | 18,045.00 | 18,205.85 | 18,205.85 | 3,943,084,156.95 | 215,418.00 |
| 01/11/2024 | 19,100.00 | 19,520.00 | 18,550.00 | 18,784.50 | 18,784.50 | 2,909,897,212.35 | 153,930.00 |
| 01/10/2024 | 19,349.00 | 19,600.00 | 18,900.00 | 19,048.25 | 19,048.25 | 3,813,530,975.90 | 199,438.00 |
| 01/09/2024 | 20,000.00 | 20,200.00 | 19,000.00 | 19,349.00 | 19,349.00 | 4,540,533,891.20 | 233,000.00 |
| 01/08/2024 | 19,039.00 | 19,975.00 | 18,670.00 | 19,955.75 | 19,955.75 | 4,369,756,401.45 | 223,028.00 |
| 01/05/2024 | 18,099.00 | 19,099.00 | 17,800.00 | 19,014.05 | 19,014.05 | 6,373,516,860.85 | 344,406.00 |
| 01/04/2024 | 17,798.00 | 18,350.00 | 17,220.00 | 18,085.00 | 18,085.00 | 6,929,188,993.70 | 382,150.00 |
| 01/03/2024 | 16,600.00 | 17,800.00 | 16,385.00 | 17,760.00 | 17,760.00 | 5,498,294,529.55 | 320,312.00 |
| 01/02/2024 | 16,850.00 | 16,950.00 | 16,169.10 | 16,530.65 | 16,530.65 | 3,392,522,605.45 | 206,955.00 |
| 12/29/2023 | 16,000.00 | 16,750.00 | 15,968.00 | 16,688.20 | 16,688.20 | 11,298,701,164.15 | 695,726.00 |
| 12/28/2023 | 15,700.00 | 16,400.00 | 15,520.00 | 15,968.50 | 15,968.50 | 8,862,326,077.40 | 550,888.00 |
| 12/27/2023 | 16,425.00 | 16,425.00 | 15,650.00 | 15,696.85 | 15,696.85 | 4,972,815,525.20 | 310,641.00 |
| 12/26/2023 | 16,800.00 | 17,000.00 | 16,269.65 | 16,425.15 | 16,425.15 | 4,047,893,356.05 | 244,149.00 |
| 12/22/2023 | 17,099.00 | 17,099.00 | 16,651.00 | 16,866.60 | 16,866.60 | 4,711,040,734.60 | 280,119.00 |
| 12/21/2023 | 17,010.00 | 18,000.00 | 16,600.00 | 17,129.90 | 17,129.90 | 5,779,465,645.45 | 338,020.00 |
| 12/20/2023 | 16,733.00 | 17,100.00 | 16,200.00 | 16,788.75 | 16,788.75 | 5,456,408,331.20 | 326,357.00 |
| 12/19/2023 | 16,900.00 | 17,250.00 | 16,500.00 | 16,733.00 | 16,733.00 | 4,481,237,645.40 | 264,255.00 |
| 12/18/2023 | 17,017.00 | 17,475.00 | 16,601.00 | 16,899.70 | 16,899.70 | 4,011,879,800.00 | 235,741.00 |
| 12/15/2023 | 18,015.00 | 18,200.00 | 16,951.00 | 17,015.90 | 17,015.90 | 5,296,205,792.80 | 306,455.00 |
| 12/14/2023 | 19,000.00 | 19,000.00 | 17,760.00 | 17,965.00 | 17,965.00 | 6,829,507,553.00 | 376,031.00 |
| 12/13/2023 | 19,500.00 | 19,990.00 | 16,999.00 | 18,191.65 | 18,191.65 | 9,986,185,164.45 | 555,282.00 |
| 12/12/2023 | 17,801.00 | 18,380.00 | 17,252.00 | 18,217.15 | 18,217.15 | 11,684,361,297.00 | 653,701.00 |
| 12/11/2023 | 17,110.00 | 17,650.00 | 16,175.00 | 17,495.35 | 17,495.35 | 7,685,867,678.25 | 445,213.00 |
| 12/07/2023 | 16,000.00 | 16,801.00 | 15,630.00 | 16,489.10 | 16,489.10 | 9,661,886,080.85 | 595,502.00 |
| 12/06/2023 | 16,020.00 | 16,800.00 | 15,100.00 | 15,800.30 | 15,800.30 | 8,266,494,550.80 | 526,635.00 |
| 12/05/2023 | 14,800.00 | 16,173.00 | 14,650.50 | 16,149.25 | 16,149.25 | 5,440,631,457.75 | 347,822.00 |
| 12/04/2023 | 15,350.00 | 15,437.75 | 14,500.00 | 14,664.55 | 14,664.55 | 3,790,432,400.40 | 254,197.00 |
| 12/01/2023 | 14,500.00 | 15,450.00 | 14,216.00 | 15,296.90 | 15,296.90 | 4,982,627,122.25 | 339,057.00 |
| 11/30/2023 | 14,350.00 | 14,793.00 | 13,500.00 | 14,346.10 | 14,346.10 | 4,949,721,821.70 | 352,825.00 |
| 11/29/2023 | 14,316.00 | 15,088.30 | 14,208.80 | 14,301.45 | 14,301.45 | 5,346,550,092.60 | 369,811.00 |
| 11/28/2023 | 15,790.00 | 16,249.00 | 14,300.00 | 14,407.80 | 14,407.80 | 5,868,669,759.75 | 398,127.00 |
| 11/27/2023 | 17,420.00 | 17,999.95 | 15,500.00 | 15,728.20 | 15,728.20 | 9,893,140,058.05 | 608,675.00 |
| 11/24/2023 | 15,938.00 | 17,480.00 | 15,300.00 | 17,396.35 | 17,396.35 | 11,173,027,614.70 | 661,352.00 |
| 11/23/2023 | 15,000.00 | 15,999.00 | 15,000.00 | 15,780.25 | 15,780.25 | 3,981,369,035.90 | 258,178.00 |
| 11/22/2023 | 13,500.00 | 15,468.00 | 13,374.40 | 14,920.20 | 14,920.20 | 11,999,992,841.45 | 830,545.00 |
| 11/21/2023 | 13,000.00 | 13,620.00 | 12,100.00 | 13,379.75 | 13,379.75 | 14,999,793,612.80 | 1,143,954.00 |
| 11/17/2023 | 8,762.00 | 9,700.00 | 8,761.00 | 9,652.45 | 9,652.45 | 2,724,362,466.45 | 292,963.00 |
| 11/16/2023 | 9,114.50 | 9,200.00 | 8,706.00 | 8,761.95 | 8,761.95 | 1,360,072,711.65 | 153,970.00 |
| 11/15/2023 | 9,177.45 | 9,399.00 | 8,956.00 | 9,114.45 | 9,114.45 | 1,115,131,763.00 | 122,276.00 |
| 11/14/2023 | 8,957.00 | 9,500.00 | 8,957.00 | 9,177.45 | 9,177.45 | 1,423,024,169.15 | 155,339.00 |
| 11/13/2023 | 9,450.00 | 9,500.00 | 8,923.00 | 8,956.95 | 8,956.95 | 1,566,953,373.95 | 170,765.00 |
| 11/10/2023 | 8,759.00 | 9,430.00 | 8,725.05 | 9,399.40 | 9,399.40 | 2,172,054,688.20 | 236,043.00 |
| 11/09/2023 | 8,479.00 | 8,937.00 | 8,150.00 | 8,740.10 | 8,740.10 | 2,588,557,708.90 | 296,592.00 |
| 11/08/2023 | 8,735.60 | 8,900.00 | 8,450.00 | 8,511.20 | 8,511.20 | 2,025,764,505.45 | 236,216.00 |
| 11/07/2023 | 9,298.00 | 9,298.00 | 8,700.00 | 8,735.60 | 8,735.60 | 2,243,815,294.40 | 253,295.00 |
| 11/03/2023 | 9,772.60 | 9,772.60 | 9,203.50 | 9,400.70 | 9,400.70 | 2,198,132,097.95 | 234,155.00 |
| 11/02/2023 | 9,300.00 | 9,738.00 | 9,291.00 | 9,586.55 | 9,586.55 | 3,335,286,504.95 | 350,017.00 |
| 11/01/2023 | 8,731.80 | 9,419.00 | 8,680.00 | 9,274.95 | 9,274.95 | 5,128,696,729.20 | 563,182.00 |
| 10/31/2023 | 8,900.00 | 9,100.00 | 8,135.00 | 8,611.40 | 8,611.40 | 4,723,055,042.65 | 548,986.00 |
| 10/30/2023 | 9,630.00 | 9,760.10 | 8,777.55 | 8,880.60 | 8,880.60 | 3,419,080,689.30 | 379,282.00 |
| 10/27/2023 | 10,100.00 | 10,107.70 | 9,541.00 | 9,625.80 | 9,625.80 | 1,792,308,720.10 | 184,854.00 |
| 10/26/2023 | 10,350.00 | 10,522.25 | 9,950.00 | 10,030.30 | 10,030.30 | 1,828,964,693.40 | 180,195.00 |
| 10/25/2023 | 10,400.00 | 10,500.00 | 9,720.05 | 10,297.20 | 10,297.20 | 3,737,075,639.95 | 372,321.00 |
| 10/24/2023 | 11,265.65 | 11,735.35 | 10,115.00 | 10,284.30 | 10,284.30 | 4,644,725,145.50 | 437,819.00 |
| 10/23/2023 | 12,000.00 | 12,000.00 | 11,050.00 | 11,265.65 | 11,265.65 | 4,580,256,175.25 | 396,647.00 |
| 10/20/2023 | 12,260.00 | 13,026.00 | 11,900.00 | 12,925.55 | 12,925.55 | 4,380,977,356.60 | 344,279.00 |
| 10/19/2023 | 12,800.00 | 12,800.00 | 12,001.00 | 12,156.45 | 12,156.45 | 5,724,301,432.35 | 461,007.00 |
| 10/18/2023 | 13,905.00 | 13,990.00 | 12,900.00 | 13,046.50 | 13,046.50 | 10,109,289,992.95 | 765,068.00 |
| 10/17/2023 | 12,400.00 | 13,800.00 | 12,400.00 | 13,618.10 | 13,618.10 | 11,465,626,071.40 | 851,152.00 |
| 10/12/2023 | 11,950.00 | 12,630.45 | 11,577.00 | 12,294.25 | 12,294.25 | 8,317,055,275.75 | 671,591.00 |
| 10/11/2023 | 11,840.00 | 12,085.00 | 10,901.00 | 11,849.90 | 11,849.90 | 4,556,355,759.10 | 391,755.00 |
| 10/10/2023 | 10,600.00 | 11,999.00 | 10,600.00 | 11,568.85 | 11,568.85 | 4,518,684,552.35 | 395,997.00 |
| 10/09/2023 | 10,110.00 | 10,914.50 | 10,051.00 | 10,543.45 | 10,543.45 | 3,339,435,564.20 | 316,450.00 |
| 10/06/2023 | 10,260.95 | 10,570.00 | 9,800.00 | 9,955.15 | 9,955.15 | 3,327,324,152.30 | 321,982.00 |
| 10/05/2023 | 10,330.00 | 10,568.60 | 10,166.00 | 10,294.80 | 10,294.80 | 3,522,705,455.80 | 343,147.00 |
| 10/04/2023 | 9,749.00 | 10,330.00 | 9,620.00 | 10,306.30 | 10,306.30 | 2,222,522,382.95 | 221,135.00 |
| 10/03/2023 | 10,030.00 | 10,076.95 | 9,700.00 | 10,000.00 | 10,000.00 | 2,744,716,426.85 | 275,919.00 |
| 10/02/2023 | 9,985.00 | 10,171.95 | 9,907.75 | 10,010.70 | 10,010.70 | 1,832,208,954.25 | 182,006.00 |
| 09/29/2023 | 10,400.00 | 10,500.00 | 9,888.45 | 10,021.80 | 10,021.80 | 1,902,188,952.30 | 188,131.00 |
| 09/28/2023 | 10,005.00 | 10,298.00 | 10,005.00 | 10,264.40 | 10,264.40 | 1,593,938,308.75 | 156,596.00 |
| 09/27/2023 | 9,502.00 | 10,036.00 | 9,502.00 | 10,001.00 | 10,001.00 | 1,946,819,068.05 | 196,641.00 |
| 09/26/2023 | 9,539.75 | 9,740.00 | 9,300.05 | 9,389.20 | 9,389.20 | 1,519,590,522.25 | 159,762.00 |
| 09/25/2023 | 9,640.35 | 9,640.35 | 9,423.45 | 9,540.70 | 9,540.70 | 1,860,305,419.80 | 195,160.00 |
| 09/22/2023 | 9,900.00 | 10,050.00 | 9,637.00 | 9,640.35 | 9,640.35 | 1,745,504,841.80 | 178,346.00 |
| 09/21/2023 | 9,465.00 | 9,949.00 | 9,250.00 | 9,839.15 | 9,839.15 | 2,169,599,937.30 | 224,758.00 |
| 09/20/2023 | 9,601.00 | 9,749.85 | 9,501.00 | 9,509.45 | 9,509.45 | 1,802,898,991.65 | 187,515.00 |
| 09/19/2023 | 9,700.00 | 9,700.00 | 9,451.00 | 9,578.10 | 9,578.10 | 2,300,016,259.90 | 241,080.00 |
| 09/18/2023 | 9,450.00 | 9,670.00 | 9,370.05 | 9,640.55 | 9,640.55 | 2,329,230,855.70 | 243,216.00 |
| 09/15/2023 | 9,850.00 | 9,850.00 | 9,340.55 | 9,415.50 | 9,415.50 | 2,041,859,530.10 | 215,867.00 |
| 09/14/2023 | 9,600.00 | 9,707.00 | 9,495.00 | 9,648.35 | 9,648.35 | 2,830,704,572.40 | 294,128.00 |
| 09/13/2023 | 9,350.00 | 9,566.00 | 9,150.05 | 9,544.35 | 9,544.35 | 2,811,962,887.45 | 296,389.00 |
| 09/12/2023 | 8,850.00 | 9,500.00 | 8,695.00 | 9,204.55 | 9,204.55 | 4,707,315,242.50 | 516,703.00 |
| 09/11/2023 | 9,341.00 | 9,444.75 | 8,730.00 | 8,854.75 | 8,854.75 | 7,791,717,637.40 | 875,952.00 |
| 09/08/2023 | 9,650.30 | 10,100.00 | 9,177.50 | 9,291.85 | 9,291.85 | 4,861,039,626.45 | 511,794.00 |
| 09/07/2023 | 10,168.80 | 10,187.50 | 9,590.00 | 9,615.30 | 9,615.30 | 3,433,948,670.55 | 349,040.00 |
| 09/06/2023 | 10,406.00 | 10,500.00 | 10,228.25 | 10,245.95 | 10,245.95 | 2,254,276,657.00 | 217,827.00 |
| 09/05/2023 | 10,664.25 | 10,700.00 | 10,200.00 | 10,363.00 | 10,363.00 | 3,211,660,446.25 | 311,569.00 |
| 09/04/2023 | 10,920.00 | 11,090.00 | 10,565.00 | 10,787.00 | 10,787.00 | 1,084,143,084.60 | 100,286.00 |
| 09/01/2023 | 11,400.05 | 11,567.60 | 10,860.75 | 10,886.65 | 10,886.65 | 2,890,987,979.25 | 261,091.00 |
| 08/31/2023 | 11,720.00 | 11,850.00 | 11,197.80 | 11,356.35 | 11,356.35 | 2,457,309,353.65 | 215,148.00 |
| 08/30/2023 | 11,931.00 | 12,124.00 | 11,600.00 | 11,700.70 | 11,700.70 | 2,328,032,062.15 | 196,190.00 |
| 08/29/2023 | 11,900.00 | 12,159.10 | 11,770.00 | 11,920.00 | 11,920.00 | 2,377,674,706.55 | 198,314.00 |
| 08/28/2023 | 11,454.95 | 11,900.00 | 11,454.95 | 11,736.20 | 11,736.20 | 1,733,495,249.40 | 147,316.00 |
| 08/25/2023 | 11,213.55 | 11,455.85 | 11,150.00 | 11,441.65 | 11,441.65 | 2,244,730,418.95 | 199,078.00 |
| 08/24/2023 | 11,298.50 | 11,395.40 | 11,114.00 | 11,206.05 | 11,206.05 | 1,381,753,906.15 | 123,056.00 |
| 08/23/2023 | 10,967.80 | 11,345.00 | 10,890.05 | 11,281.65 | 11,281.65 | 1,625,533,032.80 | 144,551.00 |
| 08/22/2023 | 10,952.00 | 11,036.70 | 10,714.00 | 10,976.30 | 10,976.30 | 1,776,375,713.40 | 162,816.00 |
| 08/18/2023 | 10,749.75 | 10,990.00 | 10,650.00 | 10,951.60 | 10,951.60 | 2,625,525,266.30 | 241,295.00 |
| 08/17/2023 | 10,850.00 | 11,102.00 | 10,734.15 | 11,032.30 | 11,032.30 | 4,025,829,213.70 | 367,890.00 |
| 08/16/2023 | 10,357.00 | 10,730.00 | 10,265.00 | 10,573.50 | 10,573.50 | 4,246,426,986.20 | 401,826.00 |
| 08/15/2023 | 9,350.00 | 9,983.95 | 9,350.00 | 9,864.30 | 9,864.30 | 3,282,959,664.45 | 335,306.00 |
| 08/14/2023 | 8,600.00 | 9,790.00 | 8,400.00 | 9,294.00 | 9,294.00 | 4,899,753,297.95 | 533,736.00 |
| 08/11/2023 | 8,611.00 | 8,840.00 | 8,610.00 | 8,671.15 | 8,671.15 | 2,281,843,207.10 | 261,365.00 |
| 08/10/2023 | 8,495.00 | 8,680.00 | 8,495.00 | 8,611.30 | 8,611.30 | 1,835,553,110.10 | 213,663.00 |
| 08/09/2023 | 8,680.00 | 8,744.75 | 8,442.00 | 8,491.45 | 8,491.45 | 2,036,184,647.30 | 238,408.00 |
| 08/08/2023 | 8,320.00 | 8,700.00 | 8,320.00 | 8,513.95 | 8,513.95 | 2,909,931,631.50 | 338,997.00 |
| 08/07/2023 | 8,250.00 | 8,352.00 | 8,176.65 | 8,315.40 | 8,315.40 | 1,805,739,900.35 | 217,944.00 |
| 08/04/2023 | 8,068.15 | 8,484.95 | 8,068.15 | 8,251.90 | 8,251.90 | 2,367,212,755.40 | 284,077.00 |
| 08/03/2023 | 8,091.00 | 8,234.00 | 7,901.00 | 8,058.35 | 8,058.35 | 1,841,747,750.00 | 227,566.00 |
| 08/02/2023 | 8,125.00 | 8,125.00 | 7,955.00 | 8,081.85 | 8,081.85 | 1,339,772,594.65 | 166,966.00 |
| 08/01/2023 | 8,221.00 | 8,369.00 | 8,130.00 | 8,207.30 | 8,207.30 | 1,148,677,914.50 | 139,823.00 |
| 07/31/2023 | 8,040.00 | 8,263.00 | 8,002.00 | 8,220.30 | 8,220.30 | 1,223,334,120.45 | 150,489.00 |
| 07/28/2023 | 8,000.00 | 8,084.00 | 7,890.00 | 8,033.30 | 8,033.30 | 1,386,985,085.00 | 173,254.00 |
| 07/27/2023 | 8,252.15 | 8,297.80 | 7,824.95 | 7,859.20 | 7,859.20 | 1,795,403,960.80 | 222,702.00 |
| 07/26/2023 | 8,444.50 | 8,500.00 | 8,330.00 | 8,388.00 | 8,388.00 | 995,775,563.60 | 118,513.00 |
| 07/25/2023 | 8,380.00 | 8,475.00 | 8,320.00 | 8,465.35 | 8,465.35 | 802,216,144.85 | 95,278.00 |
| 07/24/2023 | 8,300.00 | 8,505.75 | 8,230.00 | 8,379.00 | 8,379.00 | 1,536,322,044.65 | 182,561.00 |
| 07/21/2023 | 8,155.35 | 8,330.00 | 8,073.00 | 8,280.20 | 8,280.20 | 930,376,870.15 | 112,317.00 |
| 07/20/2023 | 8,170.00 | 8,190.00 | 8,030.00 | 8,120.35 | 8,120.35 | 1,005,551,259.55 | 123,774.00 |
| 07/19/2023 | 8,150.00 | 8,245.00 | 8,000.00 | 8,144.20 | 8,144.20 | 892,328,646.85 | 110,116.00 |
| 07/18/2023 | 8,200.00 | 8,400.00 | 8,018.75 | 8,210.85 | 8,210.85 | 1,643,575,434.95 | 199,897.00 |
| 07/17/2023 | 8,051.00 | 8,319.95 | 8,035.00 | 8,135.70 | 8,135.70 | 1,477,283,536.35 | 180,735.00 |
| 07/14/2023 | 7,901.25 | 7,901.25 | 7,752.00 | 7,837.50 | 7,837.50 | 1,304,599,557.35 | 167,264.00 |
| 07/13/2023 | 7,746.55 | 8,035.00 | 7,746.55 | 7,975.05 | 7,975.05 | 1,934,754,355.10 | 1.00 |
| 07/12/2023 | 7,633.25 | 7,768.50 | 7,608.55 | 7,673.65 | 7,673.65 | 1,286,189,732.80 | 167,440.00 |
| 07/11/2023 | 7,480.25 | 7,500.00 | 7,366.05 | 7,454.45 | 7,454.45 | 879,601,522.45 | 118,314.00 |
| 07/10/2023 | 7,445.25 | 7,520.00 | 7,400.00 | 7,510.00 | 7,510.00 | 1,116,248,621.55 | 94,563.00 |
| 07/07/2023 | 7,389.95 | 7,489.95 | 7,351.05 | 7,427.15 | 7,427.15 | 2,024,320,328.65 | 272,185.00 |
| 07/06/2023 | 7,504.90 | 7,540.00 | 7,200.05 | 7,278.20 | 7,278.20 | 2,613,507,662.55 | 356,484.00 |
| 07/05/2023 | 7,700.00 | 7,790.00 | 7,501.00 | 7,729.95 | 7,729.95 | 2,353,721,939.25 | 308,832.00 |
| 07/04/2023 | 7,800.00 | 7,900.00 | 7,705.00 | 7,869.10 | 7,869.10 | 740,200,217.70 | 94,656.00 |
| 07/03/2023 | 7,750.00 | 7,800.00 | 7,541.00 | 7,702.80 | 7,702.80 | 2,300,994,339.20 | 298,505.00 |
| 06/30/2023 | 7,740.00 | 7,740.00 | 7,501.00 | 7,647.25 | 7,647.25 | 2,034,738,107.95 | 267,306.00 |
| 06/29/2023 | 7,435.55 | 7,700.00 | 7,400.00 | 7,678.00 | 7,678.00 | 1,584,356,851.75 | 209,499.00 |
| 06/28/2023 | 7,665.85 | 7,815.00 | 7,400.00 | 7,430.00 | 7,430.00 | 3,297,633,803.10 | 432,431.00 |
| 06/27/2023 | 7,800.00 | 7,972.35 | 7,544.20 | 7,655.85 | 7,655.85 | 3,111,639,150.75 | 405,194.00 |
| 06/26/2023 | 8,033.75 | 8,231.50 | 7,694.25 | 7,889.20 | 7,889.20 | 2,771,770,729.80 | 350,385.00 |
| 06/23/2023 | 7,413.10 | 7,790.00 | 7,375.30 | 7,644.10 | 7,644.10 | 2,098,425,146.50 | 275,688.00 |
| 06/22/2023 | 7,799.95 | 7,808.00 | 7,401.05 | 7,544.65 | 7,544.65 | 2,780,630,667.25 | 367,274.00 |
| 06/21/2023 | 7,460.75 | 7,850.00 | 7,310.00 | 7,807.60 | 7,807.60 | 3,553,906,604.30 | 467,131.00 |
| 06/16/2023 | 6,799.00 | 7,451.00 | 6,776.00 | 7,373.85 | 7,373.85 | 3,388,830,973.65 | 469,235.00 |
| 06/15/2023 | 6,457.05 | 6,774.00 | 6,457.05 | 6,770.20 | 6,770.20 | 2,195,519,110.10 | 329,935.00 |
| 06/14/2023 | 6,210.00 | 6,300.00 | 6,145.20 | 6,237.30 | 6,237.30 | 1,720,404,337.45 | 276,262.00 |
| 06/13/2023 | 6,256.20 | 6,371.30 | 6,167.00 | 6,186.00 | 6,186.00 | 1,099,071,220.35 | 176,397.00 |
| 06/12/2023 | 6,193.90 | 6,298.00 | 6,083.05 | 6,199.55 | 6,199.55 | 920,593,892.20 | 148,104.00 |
| 06/09/2023 | 6,273.45 | 6,430.00 | 6,231.00 | 6,262.45 | 6,262.45 | 1,348,900,860.55 | 214,198.00 |
| 06/08/2023 | 6,221.90 | 6,380.00 | 6,190.00 | 6,276.10 | 6,276.10 | 1,762,310,189.70 | 279,980.00 |
| 06/07/2023 | 6,190.00 | 6,315.00 | 6,140.00 | 6,177.70 | 6,177.70 | 2,294,821,639.60 | 369,294.00 |
| 06/06/2023 | 5,950.00 | 6,160.00 | 5,913.20 | 6,139.15 | 6,139.15 | 2,106,737,835.05 | 345,465.00 |
| 06/05/2023 | 5,800.00 | 5,840.00 | 5,705.00 | 5,812.75 | 5,812.75 | 995,003,926.45 | 171,968.00 |
| 06/02/2023 | 5,700.00 | 5,765.00 | 5,659.95 | 5,690.90 | 5,690.90 | 1,086,849,698.45 | 189,825.00 |
| 06/01/2023 | 5,404.00 | 5,679.90 | 5,400.00 | 5,609.30 | 5,609.30 | 1,468,356,991.45 | 261,604.00 |
| 05/31/2023 | 5,483.55 | 5,483.55 | 5,320.00 | 5,390.00 | 5,390.00 | 876,288,341.20 | 162,558.00 |
| 05/30/2023 | 5,411.45 | 5,520.00 | 5,380.00 | 5,514.50 | 5,514.50 | 1,252,572,614.85 | 230,665.00 |
| 05/29/2023 | 5,560.00 | 5,640.00 | 5,500.00 | 5,627.25 | 5,627.25 | 475,870,551.65 | 85,460.00 |
| 05/24/2023 | 5,492.00 | 5,581.00 | 5,430.90 | 5,571.35 | 5,571.35 | 962,999,382.00 | 174,638.00 |
| 05/23/2023 | 5,449.00 | 5,599.00 | 5,425.05 | 5,508.35 | 5,508.35 | 1,690,571,308.10 | 306,412.00 |
| 05/22/2023 | 5,300.00 | 5,397.80 | 5,261.00 | 5,306.35 | 5,306.35 | 1,164,836,434.75 | 218,438.00 |
| 05/19/2023 | 5,389.00 | 5,435.00 | 5,293.55 | 5,334.30 | 5,334.30 | 1,143,095,721.35 | 213,631.00 |
| 05/18/2023 | 5,269.60 | 5,400.00 | 5,205.00 | 5,389.45 | 5,389.45 | 1,015,995,787.00 | 191,390.00 |
| 05/17/2023 | 5,212.00 | 5,390.00 | 5,212.00 | 5,358.85 | 5,358.85 | 1,131,072,498.25 | 211,610.00 |
| 05/16/2023 | 5,279.00 | 5,400.00 | 5,200.00 | 5,212.85 | 5,212.85 | 1,322,292,740.05 | 249,736.00 |
| 05/15/2023 | 5,092.55 | 5,297.10 | 5,045.00 | 5,283.95 | 5,283.95 | 1,413,288,764.95 | 273,468.00 |
| 05/12/2023 | 5,390.00 | 5,465.55 | 5,251.00 | 5,311.20 | 5,311.20 | 2,101,314,149.25 | 394,044.00 |
| 05/11/2023 | 5,218.30 | 5,389.00 | 5,100.00 | 5,375.00 | 5,375.00 | 1,323,394,885.35 | 251,498.00 |
| 05/10/2023 | 5,350.00 | 5,395.35 | 5,254.90 | 5,280.70 | 5,280.70 | 1,072,867,903.65 | 202,065.00 |
| 05/09/2023 | 5,288.00 | 5,410.00 | 5,265.00 | 5,340.50 | 5,340.50 | 873,159,852.45 | 162,749.00 |
| 05/08/2023 | 5,217.00 | 5,376.10 | 5,217.00 | 5,312.55 | 5,312.55 | 1,221,010,316.60 | 229,704.00 |
| 05/05/2023 | 4,841.00 | 5,229.90 | 4,841.00 | 5,202.55 | 5,202.55 | 1,649,242,661.65 | 322,896.00 |
| 05/04/2023 | 4,850.00 | 4,869.85 | 4,753.00 | 4,768.75 | 4,768.75 | 1,369,930,727.40 | 285,071.00 |
| 05/03/2023 | 4,966.35 | 5,000.00 | 4,786.00 | 4,795.40 | 4,795.40 | 1,494,339,009.85 | 305,983.00 |
| 05/02/2023 | 5,080.00 | 5,090.00 | 4,888.00 | 5,006.50 | 5,006.50 | 1,079,131,200.50 | 217,952.00 |
| 04/28/2023 | 5,137.20 | 5,137.20 | 4,960.00 | 5,101.75 | 5,101.75 | 1,493,181,426.50 | 295,193.00 |
| 04/27/2023 | 5,230.00 | 5,340.00 | 5,060.00 | 5,113.65 | 5,113.65 | 1,447,551,653.35 | 281,764.00 |
| 04/26/2023 | 5,388.00 | 5,442.00 | 5,064.00 | 5,227.80 | 5,227.80 | 1,396,449,834.85 | 264,905.00 |
| 04/25/2023 | 5,302.70 | 5,445.00 | 5,200.00 | 5,401.80 | 5,401.80 | 1,640,683,503.20 | 307,362.00 |
| 04/24/2023 | 5,251.00 | 5,405.00 | 5,170.00 | 5,376.80 | 5,376.80 | 1,155,423,286.80 | 219,014.00 |
| 04/21/2023 | 5,100.00 | 5,200.00 | 4,950.00 | 5,185.65 | 5,185.65 | 1,539,324,323.35 | 298,372.00 |
| 04/20/2023 | 5,048.05 | 5,150.00 | 4,950.00 | 5,078.20 | 5,078.20 | 1,215,037,258.40 | 240,288.00 |
| 04/19/2023 | 4,990.00 | 5,159.15 | 4,961.00 | 5,054.25 | 5,054.25 | 2,152,869,683.90 | 425,465.00 |
| 04/18/2023 | 5,048.00 | 5,350.00 | 5,046.40 | 5,194.70 | 5,194.70 | 1,819,442,957.30 | 348,061.00 |
| 04/17/2023 | 5,009.00 | 5,055.00 | 4,921.00 | 5,046.40 | 5,046.40 | 1,199,779,733.85 | 239,587.00 |
| 04/14/2023 | 4,991.75 | 5,045.45 | 4,963.50 | 5,022.15 | 5,022.15 | 825,456,153.30 | 164,625.00 |
| 04/13/2023 | 5,010.00 | 5,049.00 | 4,920.00 | 4,962.70 | 4,962.70 | 866,395,692.60 | 173,291.00 |
| 04/12/2023 | 5,040.00 | 5,044.00 | 4,970.00 | 4,999.50 | 4,999.50 | 1,258,150,226.30 | 250,803.00 |
| 04/11/2023 | 4,976.00 | 5,061.60 | 4,950.00 | 4,964.95 | 4,964.95 | 1,243,714,304.50 | 249,199.00 |
| 04/10/2023 | 4,800.00 | 5,064.10 | 4,800.00 | 4,943.25 | 4,943.25 | 2,265,302,379.30 | 456,329.00 |