Buenos Aires - Delayed Quote ARS
The Select Sector SPDR Trust - The Energy Select Sector SPDR Fund (XLE.BA)
44,925.00
-2,000.00
(-4.26%)
At close: April 21 at 4:59:17 PM GMT-3
Currency in ARS Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 46,050.00 | 46,050.00 | 43,525.00 | 44,925.00 | 44,925.00 | 12,536 |
| Apr 16, 2025 | 49,650.00 | 49,950.00 | 46,625.00 | 46,925.00 | 46,925.00 | 12,346 |
| Apr 15, 2025 | 49,975.00 | 50,000.00 | 49,100.00 | 49,250.00 | 49,250.00 | 45,754 |
| Apr 14, 2025 | 52,850.00 | 52,850.00 | 47,975.00 | 49,725.00 | 49,725.00 | 22,635 |
| Apr 11, 2025 | 52,350.00 | 53,650.00 | 50,450.00 | 52,600.00 | 52,600.00 | 26,434 |
| Apr 10, 2025 | 53,000.00 | 53,450.00 | 51,400.00 | 52,050.00 | 52,050.00 | 18,926 |
| Apr 9, 2025 | 51,950.00 | 56,350.00 | 51,400.00 | 51,850.00 | 51,850.00 | 20,817 |
| Apr 8, 2025 | 54,050.00 | 54,650.00 | 51,550.00 | 51,850.00 | 51,850.00 | 12,609 |
| Apr 7, 2025 | 51,850.00 | 54,700.00 | 51,650.00 | 53,350.00 | 53,350.00 | 46,625 |
| Apr 4, 2025 | 56,850.00 | 56,850.00 | 52,700.00 | 52,850.00 | 52,850.00 | 15,902 |
| Apr 3, 2025 | 59,200.00 | 59,200.00 | 57,200.00 | 57,250.00 | 57,250.00 | 13,277 |
| Apr 1, 2025 | 61,450.00 | 61,850.00 | 60,950.00 | 61,500.00 | 61,500.00 | 8,413 |
| Mar 31, 2025 | 61,300.00 | 62,500.00 | 61,150.00 | 61,450.00 | 61,450.00 | 10,693 |
| Mar 28, 2025 | 60,200.00 | 60,650.00 | 59,900.00 | 60,550.00 | 60,550.00 | 4,243 |
| Mar 27, 2025 | 60,600.00 | 60,800.00 | 59,450.00 | 60,250.00 | 60,250.00 | 7,107 |
| Mar 26, 2025 | 60,950.00 | 61,850.00 | 60,750.00 | 60,900.00 | 60,900.00 | 13,215 |
| Mar 25, 2025 | 60,050.00 | 60,850.00 | 60,000.00 | 60,350.00 | 60,350.00 | 8,064 |
| Mar 21, 2025 | 59,900.00 | 59,900.00 | 58,750.00 | 59,200.00 | 59,200.00 | 21,092 |
| Mar 20, 2025 | 59,900.00 | 60,100.00 | 59,200.00 | 60,100.00 | 60,100.00 | 5,724 |
| Mar 19, 2025 | 59,450.00 | 60,900.00 | 59,200.00 | 59,900.00 | 59,900.00 | 5,655 |
| Mar 18, 2025 | 57,450.00 | 59,350.00 | 57,450.00 | 59,250.00 | 59,250.00 | 7,911 |
| Mar 17, 2025 | 56,200.00 | 57,550.00 | 56,200.00 | 57,250.00 | 57,250.00 | 6,611 |
| Mar 14, 2025 | 54,500.00 | 55,800.00 | 54,350.00 | 55,750.00 | 55,750.00 | 7,665 |
| Mar 13, 2025 | 54,100.00 | 54,400.00 | 53,550.00 | 53,850.00 | 53,850.00 | 5,114 |
| Mar 12, 2025 | 53,850.00 | 54,400.00 | 53,450.00 | 54,050.00 | 54,050.00 | 12,672 |
| Mar 11, 2025 | 54,250.00 | 54,250.00 | 53,350.00 | 53,650.00 | 53,650.00 | 4,594 |
| Mar 10, 2025 | 53,750.00 | 54,850.00 | 53,400.00 | 54,150.00 | 54,150.00 | 8,861 |
| Mar 7, 2025 | 53,600.00 | 54,250.00 | 52,850.00 | 53,600.00 | 53,600.00 | 4,049 |
| Mar 6, 2025 | 52,600.00 | 53,350.00 | 52,400.00 | 53,200.00 | 53,200.00 | 3,708 |
| Mar 5, 2025 | 53,000.00 | 53,350.00 | 51,900.00 | 53,100.00 | 53,100.00 | 20,986 |
| Feb 28, 2025 | 54,750.00 | 55,650.00 | 54,450.00 | 55,550.00 | 55,550.00 | 3,904 |
| Feb 27, 2025 | 54,000.00 | 55,350.00 | 54,000.00 | 54,850.00 | 54,850.00 | 2,827 |
| Feb 26, 2025 | 54,350.00 | 54,700.00 | 53,900.00 | 54,000.00 | 54,000.00 | 12,391 |
| Feb 25, 2025 | 55,500.00 | 55,500.00 | 54,100.00 | 54,500.00 | 54,500.00 | 7,001 |
| Feb 24, 2025 | 55,550.00 | 55,900.00 | 54,850.00 | 55,250.00 | 55,250.00 | 7,207 |
| Feb 21, 2025 | 55,650.00 | 56,400.00 | 55,250.00 | 55,550.00 | 55,550.00 | 14,850 |
| Feb 20, 2025 | 55,800.00 | 56,400.00 | 55,650.00 | 56,250.00 | 56,250.00 | 5,245 |
| Feb 18, 2025 | 54,350.00 | 55,700.00 | 54,350.00 | 55,550.00 | 55,550.00 | 26,746 |
| Feb 17, 2025 | 54,400.00 | 56,000.00 | 54,000.00 | 54,200.00 | 54,200.00 | 632 |
| Feb 14, 2025 | 53,650.00 | 54,750.00 | 53,650.00 | 54,250.00 | 54,250.00 | 10,456 |
| Feb 13, 2025 | 53,050.00 | 53,750.00 | 52,900.00 | 53,650.00 | 53,650.00 | 10,261 |
| Feb 12, 2025 | 53,000.00 | 54,350.00 | 53,000.00 | 53,350.00 | 53,350.00 | 3,675 |
| Feb 11, 2025 | 55,000.00 | 55,000.00 | 53,900.00 | 54,300.00 | 54,300.00 | 10,382 |
| Feb 10, 2025 | 53,700.00 | 54,250.00 | 53,450.00 | 53,850.00 | 53,850.00 | 10,808 |
| Feb 7, 2025 | 52,950.00 | 53,800.00 | 52,950.00 | 53,600.00 | 53,600.00 | 4,403 |
| Feb 6, 2025 | 54,800.00 | 54,800.00 | 52,750.00 | 52,950.00 | 52,950.00 | 3,319 |
| Feb 5, 2025 | 53,900.00 | 54,400.00 | 53,850.00 | 54,400.00 | 54,400.00 | 2,932 |
| Feb 4, 2025 | 52,450.00 | 53,900.00 | 51,900.00 | 53,800.00 | 53,800.00 | 3,749 |
| Feb 3, 2025 | 51,750.00 | 52,750.00 | 51,650.00 | 52,750.00 | 52,750.00 | 7,876 |
| Jan 31, 2025 | 53,200.00 | 53,600.00 | 51,750.00 | 51,900.00 | 51,900.00 | 9,358 |
| Jan 30, 2025 | 53,300.00 | 53,400.00 | 52,700.00 | 53,150.00 | 53,150.00 | 10,301 |
| Jan 29, 2025 | 51,900.00 | 53,050.00 | 51,900.00 | 52,900.00 | 52,900.00 | 6,944 |
| Jan 28, 2025 | 53,300.00 | 53,600.00 | 52,250.00 | 52,650.00 | 52,650.00 | 5,414 |
| Jan 27, 2025 | 54,900.00 | 54,900.00 | 52,500.00 | 52,950.00 | 52,950.00 | 7,754 |
| Jan 24, 2025 | 54,700.00 | 54,900.00 | 52,000.00 | 53,600.00 | 53,600.00 | 9,622 |
| Jan 23, 2025 | 54,900.00 | 55,350.00 | 54,350.00 | 54,700.00 | 54,700.00 | 8,715 |
| Jan 22, 2025 | 55,600.00 | 55,600.00 | 54,400.00 | 55,050.00 | 55,050.00 | 23,162 |
| Jan 21, 2025 | 56,450.00 | 56,450.00 | 55,350.00 | 55,600.00 | 55,600.00 | 16,309 |
| Jan 20, 2025 | 55,800.00 | 59,000.00 | 55,800.00 | 58,200.00 | 58,200.00 | 2,268 |
| Jan 17, 2025 | 55,000.00 | 56,250.00 | 54,950.00 | 55,800.00 | 55,800.00 | 7,500 |
| Jan 16, 2025 | 56,500.00 | 56,500.00 | 54,750.00 | 55,500.00 | 55,500.00 | 7,117 |
| Jan 15, 2025 | 54,100.00 | 55,250.00 | 54,100.00 | 55,150.00 | 55,150.00 | 13,394 |
| Jan 14, 2025 | 53,050.00 | 54,450.00 | 53,050.00 | 54,150.00 | 54,150.00 | 12,200 |
| Jan 13, 2025 | 53,200.00 | 54,350.00 | 52,850.00 | 53,950.00 | 53,950.00 | 23,722 |
| Jan 10, 2025 | 53,650.00 | 53,750.00 | 52,450.00 | 52,600.00 | 52,600.00 | 15,202 |
| Jan 9, 2025 | 52,100.00 | 52,950.00 | 50,000.00 | 52,600.00 | 52,600.00 | 980 |
| Jan 8, 2025 | 51,800.00 | 52,600.00 | 51,800.00 | 52,200.00 | 52,200.00 | 13,140 |
| Jan 7, 2025 | 52,000.00 | 52,700.00 | 51,650.00 | 52,400.00 | 52,400.00 | 8,956 |
| Jan 6, 2025 | 52,000.00 | 52,250.00 | 51,600.00 | 51,800.00 | 51,800.00 | 10,588 |
| Jan 3, 2025 | 51,500.00 | 51,900.00 | 51,000.00 | 51,800.00 | 51,800.00 | 14,804 |
| Jan 2, 2025 | 52,400.00 | 52,400.00 | 50,600.00 | 50,950.00 | 50,950.00 | 10,576 |
| Dec 30, 2024 | 50,000.00 | 51,250.00 | 49,400.00 | 50,200.00 | 50,200.00 | 21,911 |
| Dec 27, 2024 | 50,000.00 | 51,050.00 | 49,600.00 | 50,100.00 | 50,100.00 | 22,705 |
| Dec 26, 2024 | 50,500.00 | 50,500.00 | 49,550.00 | 50,000.00 | 50,000.00 | 19,374 |
| Dec 24, 2024 | 49,750.00 | 49,925.00 | 49,300.00 | 49,775.00 | 49,775.00 | 3,042 |
| Dec 23, 2024 | 250.53307 Dividend | |||||
| Dec 23, 2024 | 48,675.00 | 49,075.00 | 48,375.00 | 49,050.00 | 49,050.00 | 11,421 |
| Dec 20, 2024 | 48,125.00 | 48,975.00 | 47,475.00 | 48,675.00 | 48,424.47 | 17,073 |
| Dec 19, 2024 | 49,100.00 | 49,775.00 | 48,025.00 | 48,125.00 | 47,877.30 | 21,321 |
| Dec 18, 2024 | 50,800.00 | 51,400.00 | 49,375.00 | 49,400.00 | 49,145.73 | 9,582 |
| Dec 17, 2024 | 48,000.00 | 49,600.00 | 48,000.00 | 49,550.00 | 49,294.96 | 15,215 |
| Dec 16, 2024 | 49,775.00 | 49,775.00 | 48,400.00 | 48,675.00 | 48,424.47 | 14,312 |
| Dec 13, 2024 | 48,775.00 | 48,950.00 | 48,000.00 | 48,700.00 | 48,449.34 | 8,601 |
| Dec 12, 2024 | 48,425.00 | 48,850.00 | 48,050.00 | 48,225.00 | 47,976.79 | 9,346 |
| Dec 11, 2024 | 48,900.00 | 49,000.00 | 48,250.00 | 48,550.00 | 48,300.11 | 13,695 |
| Dec 10, 2024 | 48,600.00 | 49,300.00 | 48,100.00 | 48,975.00 | 48,722.92 | 6,247 |
| Dec 9, 2024 | 48,800.00 | 49,500.00 | 48,575.00 | 48,675.00 | 48,424.47 | 8,283 |
| Dec 6, 2024 | 50,550.00 | 50,900.00 | 48,575.00 | 48,800.00 | 48,548.82 | 11,261 |
| Dec 5, 2024 | 50,100.00 | 51,650.00 | 50,100.00 | 50,550.00 | 50,289.82 | 9,666 |
| Dec 4, 2024 | 52,050.00 | 52,150.00 | 50,650.00 | 50,750.00 | 50,488.79 | 7,872 |
| Dec 3, 2024 | 51,800.00 | 52,650.00 | 51,650.00 | 52,350.00 | 52,080.55 | 16,006 |
| Dec 2, 2024 | 53,600.00 | 53,600.00 | 51,250.00 | 53,450.00 | 53,174.89 | 21,799 |
| Nov 29, 2024 | 52,850.00 | 53,500.00 | 52,300.00 | 53,450.00 | 53,174.89 | 9,036 |
| Nov 28, 2024 | 53,000.00 | 54,850.00 | 50,450.00 | 52,200.00 | 51,931.32 | 976 |
| Nov 27, 2024 | 52,650.00 | 53,100.00 | 52,550.00 | 52,650.00 | 52,379.01 | 3,744 |
| Nov 26, 2024 | 52,050.00 | 53,100.00 | 52,050.00 | 52,650.00 | 52,379.01 | 13,298 |
| Nov 25, 2024 | 54,450.00 | 54,500.00 | 52,550.00 | 53,000.00 | 52,727.21 | 2,695 |
| Nov 22, 2024 | 53,300.00 | 54,750.00 | 53,300.00 | 53,950.00 | 53,672.32 | 8,946 |
| Nov 21, 2024 | 53,500.00 | 54,500.00 | 53,400.00 | 54,000.00 | 53,722.06 | 9,711 |
| Nov 20, 2024 | 53,000.00 | 53,650.00 | 52,700.00 | 53,400.00 | 53,125.15 | 6,761 |
| Nov 19, 2024 | 53,350.00 | 54,500.00 | 52,800.00 | 53,000.00 | 52,727.21 | 8,057 |
| Nov 15, 2024 | 54,400.00 | 54,900.00 | 53,550.00 | 53,650.00 | 53,373.86 | 17,652 |
| Nov 14, 2024 | 54,400.00 | 55,450.00 | 53,950.00 | 54,400.00 | 54,120.00 | 7,762 |
| Nov 13, 2024 | 54,450.00 | 55,000.00 | 53,550.00 | 54,850.00 | 54,567.68 | 3,737 |
| Nov 12, 2024 | 54,800.00 | 55,000.00 | 53,850.00 | 54,450.00 | 54,169.74 | 4,033 |
| Nov 11, 2024 | 54,000.00 | 54,800.00 | 53,550.00 | 54,800.00 | 54,517.94 | 2,830 |
| Nov 8, 2024 | 55,000.00 | 55,000.00 | 53,550.00 | 54,200.00 | 53,921.03 | 4,598 |
| Nov 7, 2024 | 55,100.00 | 55,200.00 | 53,850.00 | 54,300.00 | 54,020.52 | 6,557 |
| Nov 6, 2024 | 54,650.00 | 55,100.00 | 54,100.00 | 55,000.00 | 54,716.91 | 7,091 |
| Nov 5, 2024 | 52,700.00 | 53,450.00 | 52,700.00 | 53,300.00 | 53,025.66 | 8,530 |
| Nov 4, 2024 | 51,850.00 | 52,900.00 | 51,850.00 | 52,700.00 | 52,428.75 | 3,501 |
| Nov 1, 2024 | 51,950.00 | 52,150.00 | 51,450.00 | 51,850.00 | 51,583.13 | 4,305 |
| Oct 31, 2024 | 51,150.00 | 51,950.00 | 50,850.00 | 51,350.00 | 51,085.70 | 11,936 |
| Oct 30, 2024 | 50,800.00 | 51,450.00 | 50,700.00 | 51,000.00 | 50,737.50 | 11,298 |
| Oct 29, 2024 | 51,400.00 | 51,600.00 | 50,350.00 | 50,800.00 | 50,538.53 | 4,145 |
| Oct 28, 2024 | 51,800.00 | 52,000.00 | 51,350.00 | 51,550.00 | 51,284.67 | 7,614 |
| Oct 25, 2024 | 52,900.00 | 53,450.00 | 52,250.00 | 52,350.00 | 52,080.55 | 2,588 |
| Oct 24, 2024 | 52,900.00 | 53,150.00 | 52,700.00 | 52,900.00 | 52,627.72 | 4,693 |
| Oct 23, 2024 | 53,350.00 | 53,950.00 | 53,150.00 | 53,300.00 | 53,025.66 | 16,104 |
| Oct 22, 2024 | 54,000.00 | 54,250.00 | 53,750.00 | 53,900.00 | 53,622.57 | 9,111 |
| Oct 21, 2024 | 53,500.00 | 54,400.00 | 53,500.00 | 54,000.00 | 53,722.06 | 10,113 |
| Oct 18, 2024 | 54,050.00 | 54,050.00 | 53,400.00 | 54,000.00 | 53,722.06 | 10,276 |
| Oct 17, 2024 | 53,650.00 | 54,450.00 | 53,600.00 | 54,050.00 | 53,771.80 | 5,687 |
| Oct 16, 2024 | 52,950.00 | 53,800.00 | 52,950.00 | 53,500.00 | 53,224.63 | 6,914 |
| Oct 15, 2024 | 53,500.00 | 53,650.00 | 52,850.00 | 53,000.00 | 52,727.21 | 8,355 |
| Oct 14, 2024 | 53,450.00 | 54,800.00 | 53,450.00 | 54,750.00 | 54,468.20 | 6,844 |
| Oct 10, 2024 | 54,900.00 | 55,700.00 | 54,350.00 | 54,500.00 | 54,219.48 | 7,580 |
| Oct 9, 2024 | 55,300.00 | 55,450.00 | 54,400.00 | 54,700.00 | 54,418.46 | 4,766 |
| Oct 8, 2024 | 55,850.00 | 55,850.00 | 55,000.00 | 55,150.00 | 54,866.14 | 6,935 |
| Oct 7, 2024 | 58,000.00 | 58,000.00 | 56,950.00 | 57,150.00 | 56,855.85 | 8,698 |
| Oct 4, 2024 | 57,400.00 | 57,550.00 | 56,700.00 | 57,050.00 | 56,756.36 | 5,607 |
| Oct 3, 2024 | 56,300.00 | 56,950.00 | 56,150.00 | 56,850.00 | 56,557.39 | 6,640 |
| Oct 2, 2024 | 57,000.00 | 57,000.00 | 55,600.00 | 56,150.00 | 55,860.99 | 5,704 |
| Oct 1, 2024 | 54,750.00 | 56,050.00 | 54,750.00 | 55,950.00 | 55,662.02 | 6,767 |
| Sep 30, 2024 | 53,600.00 | 54,500.00 | 53,250.00 | 54,250.00 | 53,970.77 | 10,165 |
| Sep 27, 2024 | 52,350.00 | 53,750.00 | 52,350.00 | 53,600.00 | 53,324.12 | 5,893 |
| Sep 26, 2024 | 52,850.00 | 53,100.00 | 52,300.00 | 52,300.00 | 52,030.81 | 4,404 |
| Sep 25, 2024 | 54,000.00 | 54,050.00 | 53,200.00 | 53,500.00 | 53,224.63 | 10,313 |
| Sep 24, 2024 | 54,600.00 | 55,100.00 | 54,300.00 | 54,300.00 | 54,020.52 | 1,387 |
| Sep 23, 2024 | 245.12479 Dividend | |||||
| Sep 23, 2024 | 54,300.00 | 54,900.00 | 51,700.00 | 54,550.00 | 54,269.23 | 4,736 |
| Sep 20, 2024 | 54,150.00 | 54,400.00 | 53,350.00 | 54,300.00 | 53,776.65 | 6,045 |
| Sep 19, 2024 | 54,250.00 | 55,100.00 | 54,200.00 | 54,350.00 | 53,826.17 | 5,846 |
| Sep 18, 2024 | 54,300.00 | 54,800.00 | 54,200.00 | 54,200.00 | 53,677.62 | 4,421 |
| Sep 17, 2024 | 54,300.00 | 54,650.00 | 54,200.00 | 54,450.00 | 53,925.21 | 6,931 |
| Sep 16, 2024 | 52,450.00 | 53,950.00 | 52,450.00 | 53,900.00 | 53,380.51 | 9,855 |
| Sep 13, 2024 | 53,150.00 | 54,250.00 | 53,150.00 | 53,500.00 | 52,984.36 | 7,420 |
| Sep 12, 2024 | 52,700.00 | 53,700.00 | 52,700.00 | 53,500.00 | 52,984.36 | 4,975 |
| Sep 11, 2024 | 52,800.00 | 53,250.00 | 51,750.00 | 52,700.00 | 52,192.07 | 4,651 |
| Sep 10, 2024 | 55,100.00 | 55,100.00 | 52,550.00 | 53,100.00 | 52,588.22 | 4,116 |
| Sep 9, 2024 | 54,400.00 | 54,800.00 | 53,550.00 | 53,800.00 | 53,281.47 | 9,315 |
| Sep 6, 2024 | 55,200.00 | 56,950.00 | 53,700.00 | 54,050.00 | 53,529.06 | 11,343 |
| Sep 5, 2024 | 57,000.00 | 57,050.00 | 55,350.00 | 55,600.00 | 55,064.13 | 6,270 |
| Sep 4, 2024 | 58,350.00 | 58,550.00 | 56,750.00 | 56,850.00 | 56,302.07 | 5,544 |
| Sep 3, 2024 | 58,500.00 | 58,500.00 | 57,850.00 | 58,250.00 | 57,688.58 | 16,052 |
| Sep 2, 2024 | 59,450.00 | 60,500.00 | 57,300.00 | 58,750.00 | 58,183.76 | 1,961 |
| Aug 30, 2024 | 59,000.00 | 59,200.00 | 57,650.00 | 59,100.00 | 58,530.39 | 4,793 |
| Aug 29, 2024 | 59,600.00 | 59,600.00 | 58,200.00 | 58,700.00 | 58,134.25 | 4,965 |
| Aug 28, 2024 | 58,600.00 | 58,700.00 | 57,800.00 | 58,150.00 | 57,589.55 | 2,565 |
| Aug 27, 2024 | 58,900.00 | 58,900.00 | 58,400.00 | 58,650.00 | 58,084.73 | 2,231 |
| Aug 26, 2024 | 59,000.00 | 59,300.00 | 58,250.00 | 58,900.00 | 58,332.32 | 7,425 |
| Aug 23, 2024 | 58,500.00 | 58,500.00 | 57,650.00 | 58,200.00 | 57,639.06 | 11,630 |
| Aug 22, 2024 | 57,150.00 | 57,950.00 | 57,150.00 | 57,350.00 | 56,797.25 | 3,906 |
| Aug 21, 2024 | 56,650.00 | 58,100.00 | 56,650.00 | 57,300.00 | 56,747.74 | 4,227 |
| Aug 20, 2024 | 58,500.00 | 58,500.00 | 57,150.00 | 57,550.00 | 56,995.33 | 3,478 |
| Aug 19, 2024 | 58,500.00 | 59,700.00 | 58,450.00 | 58,700.00 | 58,134.25 | 2,589 |
| Aug 16, 2024 | 57,800.00 | 58,800.00 | 57,500.00 | 58,450.00 | 57,886.65 | 11,313 |
| Aug 15, 2024 | 55,650.00 | 58,000.00 | 55,650.00 | 57,800.00 | 57,242.92 | 5,345 |
| Aug 14, 2024 | 56,400.00 | 57,200.00 | 56,150.00 | 56,750.00 | 56,203.04 | 7,860 |
| Aug 13, 2024 | 57,450.00 | 57,450.00 | 56,350.00 | 56,400.00 | 55,856.41 | 5,204 |
| Aug 12, 2024 | 58,100.00 | 58,350.00 | 57,400.00 | 57,600.00 | 57,044.84 | 2,411 |
| Aug 9, 2024 | 58,600.00 | 58,600.00 | 57,700.00 | 58,100.00 | 57,540.03 | 4,744 |
| Aug 8, 2024 | 58,150.00 | 59,000.00 | 58,150.00 | 58,550.00 | 57,985.69 | 4,395 |
| Aug 7, 2024 | 58,400.00 | 59,150.00 | 57,850.00 | 58,150.00 | 57,589.55 | 7,327 |
| Aug 6, 2024 | 58,750.00 | 58,850.00 | 57,900.00 | 58,350.00 | 57,787.62 | 20,212 |
| Aug 5, 2024 | 56,850.00 | 58,500.00 | 56,850.00 | 58,050.00 | 57,490.51 | 9,655 |
| Aug 2, 2024 | 59,700.00 | 59,700.00 | 57,400.00 | 58,350.00 | 57,787.62 | 5,427 |
| Aug 1, 2024 | 60,000.00 | 60,450.00 | 58,900.00 | 59,000.00 | 58,431.35 | 4,678 |
| Jul 31, 2024 | 58,700.00 | 60,300.00 | 58,200.00 | 60,050.00 | 59,471.23 | 12,959 |
| Jul 30, 2024 | 59,000.00 | 59,600.00 | 58,500.00 | 58,700.00 | 58,134.25 | 12,817 |
| Jul 29, 2024 | 60,600.00 | 60,600.00 | 58,850.00 | 59,200.00 | 58,629.43 | 5,745 |
| Jul 26, 2024 | 61,050.00 | 61,450.00 | 60,250.00 | 60,700.00 | 60,114.97 | 5,452 |
| Jul 25, 2024 | 60,400.00 | 61,450.00 | 60,400.00 | 60,950.00 | 60,362.56 | 8,972 |
| Jul 24, 2024 | 60,800.00 | 60,800.00 | 59,900.00 | 60,400.00 | 59,817.86 | 9,861 |
| Jul 23, 2024 | 61,050.00 | 61,100.00 | 60,250.00 | 60,350.00 | 59,768.34 | 8,232 |
| Jul 22, 2024 | 61,700.00 | 61,700.00 | 60,850.00 | 61,200.00 | 60,610.15 | 5,904 |
| Jul 19, 2024 | 62,200.00 | 62,400.00 | 61,300.00 | 61,400.00 | 60,808.22 | 10,276 |
| Jul 18, 2024 | 61,050.00 | 62,550.00 | 61,050.00 | 62,000.00 | 61,402.44 | 8,423 |
| Jul 17, 2024 | 60,000.00 | 61,450.00 | 60,000.00 | 61,050.00 | 60,461.59 | 24,581 |
| Jul 16, 2024 | 60,000.00 | 60,150.00 | 57,250.00 | 59,200.00 | 58,629.43 | 26,638 |
| Jul 15, 2024 | 64,750.00 | 64,750.00 | 60,100.00 | 60,200.00 | 59,619.79 | 10,479 |
| Jul 12, 2024 | 64,000.00 | 65,050.00 | 63,900.00 | 64,600.00 | 63,977.38 | 13,245 |
| Jul 11, 2024 | 62,000.00 | 64,000.00 | 62,000.00 | 63,900.00 | 63,284.13 | 8,689 |
| Jul 10, 2024 | 62,150.00 | 62,250.00 | 60,950.00 | 62,000.00 | 61,402.44 | 5,043 |
| Jul 8, 2024 | 62,949.00 | 63,614.50 | 61,727.50 | 62,183.00 | 61,583.68 | 4,309 |
| Jul 5, 2024 | 65,847.00 | 65,847.00 | 62,594.00 | 62,949.50 | 62,342.79 | 9,958 |
| Jul 4, 2024 | 66,000.00 | 68,000.00 | 65,560.00 | 66,125.00 | 65,487.68 | 2,926 |
| Jul 3, 2024 | 67,000.00 | 69,163.50 | 63,255.00 | 65,512.50 | 64,881.09 | 3,251 |
| Jul 2, 2024 | 66,000.00 | 66,449.50 | 64,583.50 | 65,018.00 | 64,391.35 | 16,130 |
| Jul 1, 2024 | 64,099.00 | 64,616.00 | 62,348.50 | 64,538.50 | 63,916.47 | 4,558 |
| Jun 28, 2024 | 61,000.00 | 61,918.00 | 60,920.00 | 61,634.50 | 61,040.46 | 5,563 |
| Jun 27, 2024 | 60,600.00 | 61,564.50 | 60,481.00 | 60,912.00 | 60,324.93 | 10,584 |
| Jun 26, 2024 | 60,140.00 | 61,000.00 | 59,381.00 | 60,965.50 | 60,377.91 | 4,080 |
| Jun 25, 2024 | 60,082.00 | 60,164.00 | 59,524.00 | 60,140.00 | 59,560.37 | 15,086 |
| Jun 24, 2024 | 58,000.00 | 60,149.50 | 57,130.00 | 60,082.00 | 59,502.93 | 7,574 |
| Jun 19, 2024 | 56,000.00 | 58,998.00 | 55,150.50 | 58,608.50 | 58,043.63 | 931 |
| Jun 18, 2024 | 55,800.00 | 57,839.50 | 55,800.00 | 56,051.00 | 55,510.77 | 5,088 |
| Jun 14, 2024 | 56,650.00 | 56,650.00 | 55,300.50 | 55,786.00 | 55,248.33 | 11,434 |
| Jun 13, 2024 | 58,000.00 | 58,364.00 | 55,026.50 | 56,689.50 | 56,143.13 | 10,078 |
| Jun 12, 2024 | 60,000.00 | 60,000.00 | 57,688.50 | 58,364.50 | 57,801.98 | 3,364 |
| Jun 11, 2024 | 60,000.00 | 60,000.00 | 58,341.50 | 59,089.50 | 58,519.99 | 10,617 |
| Jun 10, 2024 | 59,900.00 | 59,900.00 | 59,000.00 | 59,291.00 | 58,719.55 | 10,730 |
| Jun 7, 2024 | 58,000.00 | 59,425.50 | 58,000.00 | 59,114.50 | 58,544.75 | 3,458 |
| Jun 6, 2024 | 57,000.00 | 59,574.00 | 57,000.00 | 58,715.00 | 58,149.10 | 4,032 |
| Jun 5, 2024 | 60,000.00 | 60,000.00 | 58,090.00 | 58,721.50 | 58,155.54 | 7,365 |
| Jun 4, 2024 | 58,620.00 | 61,000.00 | 57,953.00 | 59,056.00 | 58,486.82 | 28,878 |
| Jun 3, 2024 | 57,849.00 | 58,992.50 | 57,167.00 | 58,851.50 | 58,284.29 | 5,525 |
| May 31, 2024 | 56,000.00 | 58,283.50 | 55,829.00 | 58,043.50 | 57,484.07 | 5,451 |
| May 29, 2024 | 57,090.00 | 57,100.00 | 54,192.50 | 55,079.50 | 54,548.64 | 7,659 |
| May 28, 2024 | 57,200.00 | 57,700.00 | 56,210.00 | 57,126.00 | 56,575.41 | 20,951 |
| May 27, 2024 | 57,000.00 | 58,258.00 | 54,000.00 | 57,214.00 | 56,662.57 | 694 |
| May 24, 2024 | 57,435.00 | 58,050.00 | 55,775.50 | 56,358.50 | 55,815.31 | 7,672 |
| May 23, 2024 | 58,898.00 | 59,510.50 | 56,317.00 | 57,430.00 | 56,876.48 | 6,188 |
| May 22, 2024 | 56,488.50 | 58,121.50 | 55,623.00 | 57,657.00 | 57,101.30 | 18,968 |
| May 21, 2024 | 53,900.00 | 56,505.50 | 53,900.00 | 56,258.50 | 55,716.28 | 10,977 |
| May 20, 2024 | 53,097.00 | 53,924.00 | 51,875.50 | 53,827.00 | 53,308.21 | 3,618 |
| May 17, 2024 | 52,000.00 | 52,526.50 | 51,676.00 | 52,447.50 | 51,942.01 | 5,532 |
| May 16, 2024 | 52,500.00 | 52,500.00 | 51,088.50 | 51,525.50 | 51,028.89 | 3,151 |
| May 15, 2024 | 50,900.00 | 51,350.00 | 50,325.00 | 51,346.00 | 50,851.13 | 5,080 |
| May 14, 2024 | 50,127.00 | 50,902.50 | 49,979.00 | 50,855.00 | 50,364.86 | 6,783 |
| May 13, 2024 | 50,611.50 | 50,829.50 | 50,027.00 | 50,275.50 | 49,790.94 | 5,377 |
| May 10, 2024 | 51,626.50 | 51,626.50 | 50,443.50 | 50,702.50 | 50,213.82 | 4,083 |
| May 9, 2024 | 50,500.00 | 51,293.00 | 50,500.00 | 51,127.00 | 50,634.23 | 2,591 |
| May 8, 2024 | 51,528.50 | 51,528.50 | 50,070.50 | 50,234.00 | 49,749.84 | 3,576 |
| May 7, 2024 | 51,344.50 | 52,083.50 | 51,019.00 | 51,198.00 | 50,704.55 | 5,637 |
| May 6, 2024 | 51,410.50 | 52,418.00 | 51,410.50 | 51,943.00 | 51,442.37 | 4,199 |
| May 3, 2024 | 51,888.00 | 51,911.50 | 51,113.00 | 51,841.00 | 51,341.35 | 5,593 |
| Apr 30, 2024 | 52,670.00 | 52,670.00 | 51,100.00 | 51,225.00 | 50,731.29 | 5,510 |
| Apr 29, 2024 | 52,000.00 | 52,707.50 | 51,916.50 | 52,670.00 | 52,162.36 | 5,148 |
| Apr 26, 2024 | 53,000.00 | 53,000.00 | 51,356.00 | 52,021.00 | 51,519.62 | 16,740 |
| Apr 25, 2024 | 51,289.00 | 52,388.50 | 50,369.00 | 52,234.00 | 51,730.57 | 5,871 |
| Apr 24, 2024 | 50,615.50 | 50,937.00 | 50,362.50 | 50,853.00 | 50,362.87 | 2,338 |
| Apr 22, 2024 | 50,489.00 | 50,975.00 | 50,378.50 | 50,758.00 | 50,268.79 | 4,813 |