Is Assured Guaranty Ltd. (AGO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Assured Guaranty Ltd. (AGO) research center and poll results.
NYSE : AGO
Assured Guaranty Ltd.
$84.96 USD
$0.79 (0.94%)
- Volume
- 197.96K
- Average Volume
- 414.7K
- Market Capitalization
- $3.76B
- P/E Ratio
- 9.91
- Dividend Yield
- 1.69%
- Price Target
- $80.00
- Year High
- $92.40
- Year Low
- $72.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.16
- Current Ratio
- $1.02
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
81.25
2026-07-17
Close Price
$84.96
Vol: 262005
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.77
Average
70.09
Maximum
92.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.25 | $84.96 | 262005 |
| 2026-07-16 | 80.87 | $84.17 | 334100 |
| 2026-07-15 | 80.53 | $82.49 | 301548 |
| 2026-07-14 | 80.20 | $82.68 | 302713 |
| 2026-07-13 | 79.89 | $83.73 | 279739 |
| 2026-07-10 | 79.48 | $82.10 | 265300 |
| 2026-07-09 | 79.18 | $82.50 | 282700 |
| 2026-07-08 | 78.82 | $82.75 | 411100 |
| 2026-07-07 | 78.42 | $84.02 | 302932 |
| 2026-07-06 | 78.00 | $83.63 | 288900 |
| 2026-07-02 | 77.51 | $83.67 | 325400 |
| 2026-07-01 | 76.99 | $81.39 | 304600 |
| 2026-06-30 | 76.61 | $80.16 | 341030 |
| 2026-06-29 | 76.31 | $80.19 | 420833 |
| 2026-06-26 | 76.01 | $79.77 | 630500 |
| 2026-06-25 | 75.73 | $77.19 | 292400 |
| 2026-06-24 | 75.62 | $78.33 | 338921 |
| 2026-06-23 | 75.51 | $78.14 | 361646 |
| 2026-06-22 | 75.45 | $76.63 | 342000 |
| 2026-06-18 | 75.55 | $76.52 | 1.4M |
| 2026-06-17 | 75.66 | $77.25 | 370600 |
| 2026-06-16 | 75.69 | $77.37 | 379908 |
| 2026-06-15 | 75.60 | $75.94 | 364301 |
| 2026-06-12 | 75.54 | $76.46 | 308439 |
| 2026-06-11 | 75.53 | $75.64 | 340500 |
| 2026-06-10 | 75.50 | $75.97 | 353700 |
| 2026-06-09 | 75.55 | $75.35 | 317200 |
| 2026-06-08 | 75.73 | $74.82 | 389931 |
| 2026-06-05 | 75.74 | $75.57 | 302137 |
| 2026-06-04 | 76.08 | $73.87 | 317500 |
| 2026-06-03 | 76.49 | $73.20 | 293709 |
| 2026-06-02 | 76.92 | $73.88 | 354806 |
| 2026-06-01 | 77.32 | $74.04 | 416233 |
| 2026-05-29 | 77.66 | $74.21 | 442200 |
| 2026-05-28 | 78.04 | $74.18 | 371300 |
| 2026-05-27 | 78.42 | $74.93 | 379421 |
| 2026-05-26 | 78.85 | $76.19 | 360524 |
| 2026-05-22 | 79.19 | $76.89 | 366715 |
| 2026-05-21 | 79.51 | $78.67 | 332900 |
| 2026-05-20 | 79.75 | $78.82 | 356300 |
| 2026-05-19 | 79.97 | $77.75 | 556731 |
| 2026-05-18 | 80.22 | $75.55 | 506600 |
| 2026-05-15 | 80.61 | $74.88 | 476300 |
| 2026-05-14 | 81.10 | $76.13 | 491438 |
| 2026-05-13 | 81.45 | $75.14 | 642700 |
| 2026-05-12 | 81.86 | $76.95 | 806600 |
| 2026-05-11 | 82.14 | $78.91 | 848500 |
| 2026-05-08 | 82.32 | $75.05 | 1.3M |
| 2026-05-07 | 82.66 | $82.43 | 453116 |
| 2026-05-06 | 82.71 | $82.01 | 343592 |
| 2026-05-05 | 82.77 | $81.86 | 289036 |
| 2026-05-04 | 82.77 | $81.74 | 315400 |
| 2026-05-01 | 82.77 | $80.86 | 360500 |
| 2026-04-30 | 82.78 | $81.90 | 289135 |
| 2026-04-29 | 82.72 | $81.69 | 344800 |
| 2026-04-28 | 82.71 | $83.52 | 311701 |
| 2026-04-27 | 82.55 | $82.99 | 293500 |
| 2026-04-24 | 82.37 | $83.40 | 308411 |
| 2026-04-23 | 82.27 | $83.35 | 309700 |
| 2026-04-22 | 82.17 | $83.23 | 931417 |
| 2026-04-21 | 82.09 | $82.74 | 321400 |
| 2026-04-20 | 82.03 | $83.38 | 266400 |
| 2026-04-17 | 81.90 | $84.80 | 435701 |
| 2026-04-16 | 81.76 | $83.00 | 359000 |
| 2026-04-15 | 81.74 | $83.43 | 277700 |
| 2026-04-14 | 81.73 | $82.44 | 286747 |
| 2026-04-13 | 81.79 | $82.48 | 327044 |
| 2026-04-10 | 81.83 | $81.96 | 320300 |
| 2026-04-09 | 81.89 | $83.49 | 369702 |
| 2026-04-08 | 81.93 | $83.20 | 385100 |
| 2026-04-07 | 82.02 | $81.87 | 236600 |
| 2026-04-06 | 82.20 | $81.62 | 198300 |
| 2026-04-02 | 82.39 | $81.10 | 248000 |
| 2026-04-01 | 82.67 | $80.64 | 252244 |
| 2026-03-31 | 83.01 | $81.48 | 264100 |
| 2026-03-30 | 83.28 | $80.41 | 497239 |
| 2026-03-27 | 83.63 | $79.29 | 290702 |
| 2026-03-26 | 83.98 | $81.39 | 222600 |
| 2026-03-25 | 84.24 | $81.48 | 271233 |
| 2026-03-24 | 84.48 | $81.64 | 262615 |
| 2026-03-23 | 84.68 | $81.45 | 326026 |
| 2026-03-20 | 84.86 | $80.81 | 689700 |
| 2026-03-19 | 85.24 | $82.03 | 290409 |
| 2026-03-18 | 85.47 | $82.51 | 242607 |
| 2026-03-17 | 85.70 | $83.37 | 259800 |
| 2026-03-16 | 85.91 | $83.51 | 329600 |
| 2026-03-13 | 86.05 | $83.38 | 375535 |
| 2026-03-12 | 86.23 | $83.17 | 319200 |
| 2026-03-11 | 86.40 | $84.23 | 293800 |
| 2026-03-10 | 86.52 | $84.95 | 312400 |
| 2026-03-09 | 86.55 | $85.59 | 303531 |
| 2026-03-06 | 86.66 | $85.31 | 318522 |
| 2026-03-05 | 86.78 | $86.70 | 237237 |
| 2026-03-04 | 86.80 | $87.52 | 294924 |
| 2026-03-03 | 86.72 | $86.90 | 335047 |
| 2026-03-02 | 86.65 | $87.45 | 500644 |
| 2026-02-27 | 86.52 | $86.21 | 616500 |
| 2026-02-26 | 86.47 | $86.64 | 269724 |
| 2026-02-25 | 86.32 | $86.24 | 220100 |
| 2026-02-24 | 86.16 | $85.57 | 230934 |
| 2026-02-23 | 86.07 | $85.11 | 283428 |
| 2026-02-20 | 85.98 | $88.39 | 214000 |
| 2026-02-19 | 85.78 | $86.73 | 184623 |
| 2026-02-18 | 85.70 | $86.93 | 213900 |
| 2026-02-17 | 85.55 | $87.63 | 255713 |
| 2026-02-13 | 85.42 | $86.34 | 201700 |
| 2026-02-12 | 85.38 | $86.90 | 261800 |
| 2026-02-11 | 85.31 | $86.67 | 232539 |
| 2026-02-10 | 85.24 | $86.55 | 183500 |
| 2026-02-09 | 85.37 | $85.65 | 297428 |
| 2026-02-06 | 85.58 | $87.75 | 219105 |
| 2026-02-05 | 85.72 | $87.76 | 265729 |
| 2026-02-04 | 85.83 | $87.09 | 286137 |
| 2026-02-03 | 85.96 | $85.80 | 263931 |
| 2026-02-02 | 86.16 | $85.65 | 297637 |
| 2026-01-30 | 86.32 | $84.85 | 271200 |
| 2026-01-29 | 86.57 | $85.17 | 317200 |
| 2026-01-28 | 86.84 | $83.60 | 316300 |
| 2026-01-27 | 87.19 | $83.02 | 207400 |
| 2026-01-26 | 87.57 | $83.88 | 361921 |
| 2026-01-23 | 87.92 | $83.26 | 217400 |
| 2026-01-22 | 88.31 | $84.43 | 259721 |
| 2026-01-21 | 88.63 | $84.97 | 224900 |
| 2026-01-20 | 88.91 | $84.06 | 232600 |
| 2026-01-16 | 89.32 | $85.01 | 286817 |
| 2026-01-15 | 89.67 | $85.56 | 313016 |
| 2026-01-14 | 89.93 | $85.44 | 320000 |
| 2026-01-13 | 90.24 | $85.39 | 323400 |
| 2026-01-12 | 90.48 | $89.00 | 288114 |
| 2026-01-09 | 90.53 | $90.00 | 315349 |
| 2026-01-08 | 90.47 | $90.39 | 278000 |
| 2026-01-07 | 90.37 | $89.93 | 378703 |
| 2026-01-06 | 90.25 | $89.82 | 309000 |
| 2026-01-05 | 90.20 | $89.82 | 330400 |
| 2026-01-02 | 90.14 | $88.74 | 315700 |
| 2025-12-31 | 90.15 | $89.87 | 259632 |
| 2025-12-30 | 90.12 | $90.67 | 238106 |
| 2025-12-29 | 90.10 | $90.59 | 290638 |
| 2025-12-26 | 90.10 | $90.65 | 253938 |
| 2025-12-24 | 90.07 | $90.86 | 160100 |
| 2025-12-23 | 90.03 | $90.91 | 302530 |
| 2025-12-22 | 89.97 | $90.99 | 386600 |
| 2025-12-19 | 89.91 | $90.50 | 1.4M |
| 2025-12-18 | 89.79 | $92.18 | 261000 |
| 2025-12-17 | 89.58 | $92.06 | 294042 |
| 2025-12-16 | 89.42 | $90.80 | 693925 |
| 2025-12-15 | 89.22 | $91.69 | 416145 |
| 2025-12-12 | 89.01 | $90.22 | 335110 |
| 2025-12-11 | 88.88 | $89.87 | 277306 |
| 2025-12-10 | 88.77 | $88.75 | 312402 |
| 2025-12-09 | 88.72 | $88.50 | 272235 |
| 2025-12-08 | 88.61 | $87.60 | 276217 |
| 2025-12-05 | 88.57 | $88.63 | 197942 |
| 2025-12-04 | 88.22 | $88.77 | 185101 |
| 2025-12-03 | 87.88 | $88.83 | 187943 |
| 2025-12-02 | 87.54 | $89.35 | 235116 |
| 2025-12-01 | 87.14 | $90.21 | 305800 |
| 2025-11-28 | 86.66 | $90.54 | 161212 |
| 2025-11-26 | 86.22 | $90.05 | 449900 |
| 2025-11-25 | 85.77 | $90.05 | 325700 |
| 2025-11-24 | 85.33 | $89.78 | 399519 |
| 2025-11-21 | 84.95 | $89.79 | 351200 |
| 2025-11-20 | 84.58 | $88.05 | 277507 |
| 2025-11-19 | 84.30 | $88.03 | 263904 |
| 2025-11-18 | 83.98 | $88.96 | 356248 |
| 2025-11-17 | 83.66 | $86.75 | 306900 |
| 2025-11-14 | 83.37 | $87.46 | 286700 |
| 2025-11-13 | 83.00 | $87.66 | 284300 |
| 2025-11-12 | 82.58 | $87.56 | 352722 |
| 2025-11-11 | 82.25 | $87.76 | 245107 |
| 2025-11-10 | 81.97 | $86.38 | 406900 |
| 2025-11-07 | 81.71 | $86.88 | 594340 |
| 2025-11-06 | 81.39 | $81.56 | 421500 |
| 2025-11-05 | 81.41 | $81.92 | 389832 |
| 2025-11-04 | 81.44 | $82.03 | 329000 |
| 2025-11-03 | 81.46 | $81.35 | 392300 |
| 2025-10-31 | 81.58 | $80.58 | 392300 |
| 2025-10-30 | 81.77 | $81.87 | 259900 |
| 2025-10-29 | 81.90 | $80.92 | 210800 |
| 2025-10-28 | 82.05 | $81.27 | 274531 |
| 2025-10-27 | 82.21 | $82.26 | 205606 |
| 2025-10-24 | 82.31 | $82.38 | 176000 |
| 2025-10-23 | 82.42 | $82.49 | 195700 |
| 2025-10-22 | 82.49 | $81.65 | 291100 |
| 2025-10-21 | 82.65 | $82.51 | 244100 |
| 2025-10-20 | 82.71 | $81.00 | 172527 |
| 2025-10-17 | 82.84 | $79.99 | 242800 |
| 2025-10-16 | 83.02 | $79.14 | 309400 |
| 2025-10-15 | 83.21 | $80.98 | 251040 |
| 2025-10-14 | 83.25 | $82.28 | 186700 |
| 2025-10-13 | 83.17 | $81.11 | 197922 |
| 2025-10-10 | 83.19 | $80.51 | 229118 |
| 2025-10-09 | 83.29 | $81.89 | 200000 |
| 2025-10-08 | 83.35 | $82.49 | 227118 |
| 2025-10-07 | 83.31 | $82.61 | 247017 |
| 2025-10-06 | 83.29 | $83.73 | 236218 |
| 2025-10-03 | 83.20 | $84.28 | 474800 |
| 2025-10-02 | 83.09 | $84.55 | 452923 |
| 2025-10-01 | 83.02 | $83.79 | 296309 |
| 2025-09-30 | 82.91 | $84.65 | 221724 |
| 2025-09-29 | 82.74 | $84.10 | 236806 |
| 2025-09-26 | 82.65 | $84.65 | 199206 |
| 2025-09-25 | 82.51 | $83.84 | 280939 |
| 2025-09-24 | 82.42 | $84.88 | 317148 |
| 2025-09-23 | 82.25 | $83.69 | 268000 |
| 2025-09-22 | 82.12 | $83.57 | 297300 |
| 2025-09-19 | 82.06 | $83.63 | 1.1M |
| 2025-09-18 | 81.93 | $83.03 | 295300 |
| 2025-09-17 | 81.83 | $81.79 | 353921 |
| 2025-09-16 | 81.82 | $80.64 | 326700 |
| 2025-09-15 | 81.81 | $81.44 | 313800 |
| 2025-09-12 | 81.76 | $82.49 | 264324 |
| 2025-09-11 | 81.76 | $83.16 | 244700 |
| 2025-09-10 | 81.73 | $81.75 | 234638 |
| 2025-09-09 | 81.74 | $82.05 | 384814 |
| 2025-09-08 | 81.75 | $81.93 | 270700 |
| 2025-09-05 | 81.74 | $82.18 | 384000 |
| 2025-09-04 | 81.86 | $83.04 | 192200 |
| 2025-09-03 | 82.01 | $81.75 | 348000 |
| 2025-09-02 | 82.21 | $81.21 | 303700 |
| 2025-08-29 | 82.37 | $82.20 | 299700 |
| 2025-08-28 | 82.45 | $81.90 | 322000 |
| 2025-08-27 | 82.59 | $82.06 | 381015 |
| 2025-08-26 | 82.67 | $81.42 | 297100 |
| 2025-08-25 | 82.80 | $81.08 | 405474 |
| 2025-08-22 | 82.94 | $82.51 | 232100 |
| 2025-08-21 | 83.03 | $80.89 | 355349 |
| 2025-08-20 | 83.15 | $81.01 | 268100 |
| 2025-08-19 | 83.32 | $81.65 | 266433 |
| 2025-08-18 | 83.44 | $80.41 | 403983 |
| 2025-08-15 | 83.58 | $80.50 | 326603 |
| 2025-08-14 | 83.73 | $82.54 | 251900 |
| 2025-08-13 | 83.77 | $82.51 | 592700 |
| 2025-08-12 | 83.76 | $82.01 | 279900 |
| 2025-08-11 | 83.75 | $82.10 | 529600 |
| 2025-08-08 | 83.85 | $81.89 | 527159 |
| 2025-08-07 | 83.94 | $84.44 | 597200 |
| 2025-08-06 | 83.88 | $86.17 | 309712 |
| 2025-08-05 | 83.75 | $85.79 | 388129 |
| 2025-08-04 | 83.69 | $84.34 | 240500 |
| 2025-08-01 | 83.71 | $83.84 | 400900 |
| 2025-07-31 | 83.80 | $84.58 | 307600 |
| 2025-07-30 | 83.82 | $83.68 | 210900 |
| 2025-07-29 | 83.96 | $84.11 | 221048 |
| 2025-07-28 | 84.11 | $83.83 | 239300 |
| 2025-07-25 | 84.30 | $84.22 | 219305 |
| 2025-07-24 | 84.46 | $83.44 | 225647 |
| 2025-07-23 | 84.58 | $84.30 | 332200 |
| 2025-07-22 | 84.71 | $84.15 | 264700 |
| 2025-07-21 | 84.86 | $83.21 | 340142 |
| 2025-07-18 | 85.01 | $83.39 | 208821 |
| 2025-07-17 | 85.12 | $83.31 | 277400 |
| 2025-07-16 | 85.17 | $82.33 | 238119 |
| 2025-07-15 | 85.33 | $81.97 | 230600 |
| 2025-07-14 | 85.47 | $84.10 | 272649 |
| 2025-07-11 | 85.51 | $83.61 | 367116 |
| 2025-07-10 | 85.54 | $83.22 | 362900 |
| 2025-07-09 | 85.55 | $83.48 | 283134 |
| 2025-07-08 | 85.58 | $84.64 | 369018 |
| 2025-07-07 | 85.61 | $84.84 | 375500 |
| 2025-07-03 | 85.58 | $85.50 | 277700 |
| 2025-07-02 | 85.53 | $84.97 | 305500 |
| 2025-07-01 | 85.51 | $86.64 | 460200 |
| 2025-06-30 | 85.42 | $87.10 | 291147 |
| 2025-06-27 | 85.29 | $87.55 | 712600 |
| 2025-06-26 | 85.15 | $87.37 | 291600 |
| 2025-06-25 | 84.99 | $85.82 | 244500 |
| 2025-06-24 | 84.97 | $86.92 | 262600 |
| 2025-06-23 | 84.84 | $87.15 | 320420 |
| 2025-06-20 | 84.68 | $86.31 | 999533 |
| 2025-06-18 | 84.57 | $85.60 | 405045 |
| 2025-06-17 | 84.58 | $84.22 | 376315 |
| 2025-06-16 | 84.68 | $85.53 | 298800 |
| 2025-06-13 | 84.71 | $84.82 | 315034 |
| 2025-06-12 | 84.80 | $84.94 | 285800 |
| 2025-06-11 | 84.87 | $84.09 | 291800 |
| 2025-06-10 | 85.05 | $83.52 | 263441 |
| 2025-06-09 | 85.24 | $83.97 | 285348 |
| 2025-06-06 | 85.42 | $85.42 | 207800 |
| 2025-06-05 | 85.57 | $84.11 | 231500 |
| 2025-06-04 | 85.74 | $84.48 | 263845 |
| 2025-06-03 | 85.98 | $84.69 | 346747 |
| 2025-06-02 | 86.22 | $84.80 | 287136 |
| 2025-05-30 | 86.49 | $84.55 | 356223 |
| 2025-05-29 | 86.64 | $84.72 | 271346 |
| 2025-05-28 | 86.79 | $84.14 | 381725 |
| 2025-05-27 | 87.02 | $85.37 | 303811 |
| 2025-05-23 | 87.15 | $84.44 | 395444 |
| 2025-05-22 | 87.27 | $83.95 | 388300 |
| 2025-05-21 | 87.40 | $84.00 | 341134 |
| 2025-05-20 | 87.47 | $85.92 | 328900 |
| 2025-05-19 | 87.41 | $86.11 | 410510 |
| 2025-05-16 | 87.20 | $86.25 | 302038 |
| 2025-05-15 | 87.05 | $86.53 | 298447 |
| 2025-05-14 | 86.86 | $86.34 | 400700 |
| 2025-05-13 | 86.64 | $87.69 | 395338 |
| 2025-05-12 | 86.36 | $87.39 | 470200 |
| 2025-05-09 | 86.03 | $87.40 | 505148 |
| 2025-05-08 | 85.66 | $88.45 | 639100 |
| 2025-05-07 | 85.37 | $87.65 | 782718 |
| 2025-05-06 | 84.86 | $89.12 | 353500 |
| 2025-05-05 | 84.23 | $89.64 | 252404 |
| 2025-05-02 | 83.70 | $90.18 | 236200 |
| 2025-05-01 | 83.40 | $87.51 | 241233 |
| 2025-04-30 | 83.41 | $87.73 | 346400 |
| 2025-04-29 | 83.42 | $88.78 | 232700 |
| 2025-04-28 | 83.39 | $87.97 | 245932 |
| 2025-04-25 | 83.35 | $86.80 | 280404 |
| 2025-04-24 | 83.45 | $86.54 | 339100 |
| 2025-04-23 | 83.54 | $85.32 | 317800 |
| 2025-04-22 | 83.67 | $84.73 | 254426 |
| 2025-04-21 | 83.83 | $81.99 | 237447 |
| 2025-04-17 | 84.00 | $83.27 | 255932 |
| 2025-04-16 | 84.17 | $82.75 | 340900 |
| 2025-04-15 | 84.37 | $81.92 | 250124 |
| 2025-04-14 | 84.57 | $82.00 | 283110 |
| 2025-04-11 | 84.83 | $80.79 | 336706 |
| 2025-04-10 | 85.11 | $79.99 | 436210 |
| 2025-04-09 | 85.31 | $82.81 | 553100 |
| 2025-04-08 | 85.37 | $77.31 | 453400 |
| 2025-04-07 | 85.66 | $76.56 | 555603 |
| 2025-04-04 | 85.98 | $79.06 | 448000 |
| 2025-04-03 | 86.29 | $84.08 | 517600 |
| 2025-04-02 | 86.32 | $87.70 | 381900 |
| 2025-04-01 | 86.27 | $88.10 | 309815 |
| 2025-03-31 | 86.20 | $88.10 | 480000 |
| 2025-03-28 | 86.29 | $87.23 | 247923 |
| 2025-03-27 | 86.29 | $88.82 | 291937 |
| 2025-03-26 | 86.46 | $88.30 | 315040 |
| 2025-03-25 | 86.63 | $87.98 | 295400 |
| 2025-03-24 | 86.84 | $87.77 | 419000 |
| 2025-03-21 | 86.99 | $85.38 | 2.3M |
| 2025-03-20 | 87.21 | $86.76 | 325401 |
| 2025-03-19 | 87.42 | $86.73 | 289800 |
| 2025-03-18 | 87.67 | $85.94 | 274900 |
| 2025-03-17 | 87.95 | $87.22 | 387247 |
| 2025-03-14 | 88.12 | $86.28 | 231700 |
| 2025-03-13 | 88.41 | $84.14 | 209243 |
| 2025-03-12 | 88.75 | $84.00 | 333745 |
| 2025-03-11 | 89.15 | $83.01 | 292405 |
| 2025-03-10 | 89.58 | $82.90 | 392400 |
| 2025-03-07 | 90.12 | $85.26 | 262800 |
| 2025-03-06 | 90.56 | $84.71 | 306329 |
| 2025-03-05 | 90.99 | $86.72 | 282328 |
| 2025-03-04 | 91.29 | $86.81 | 321400 |
| 2025-03-03 | 91.58 | $89.80 | 585300 |
| 2025-02-28 | 91.82 | $87.33 | 752729 |
| 2025-02-27 | 92.23 | $92.20 | 232362 |
| 2025-02-26 | 92.33 | $91.62 | 265107 |
| 2025-02-25 | 92.47 | $92.12 | 365200 |
| 2025-02-24 | 92.56 | $90.80 | 254900 |
| 2025-02-21 | 92.63 | $89.81 | 276400 |
| 2025-02-20 | 92.74 | $91.03 | 209000 |
| 2025-02-19 | 92.80 | $91.65 | 256500 |
| 2025-02-18 | 92.82 | $91.56 | 250511 |
| 2025-02-14 | 92.83 | $90.59 | 320400 |
| 2025-02-13 | 92.88 | $92.21 | 201700 |
| 2025-02-12 | 92.80 | $90.93 | 287419 |
| 2025-02-11 | 92.70 | $91.88 | 252137 |
| 2025-02-10 | 92.44 | $91.62 | 309012 |
| 2025-02-07 | 92.16 | $93.73 | 197916 |
| 2025-02-06 | 91.92 | $94.07 | 198400 |
| 2025-02-05 | 91.69 | $93.41 | 198900 |
| 2025-02-04 | 91.52 | $92.54 | 228007 |
| 2025-02-03 | 91.41 | $92.71 | 185521 |
| 2025-01-31 | 91.25 | $94.60 | 317700 |
| 2025-01-30 | 91.02 | $95.47 | 252934 |
| 2025-01-29 | 90.71 | $94.32 | 175447 |
| 2025-01-28 | 90.48 | $94.36 | 155528 |
| 2025-01-27 | 90.24 | $93.88 | 200800 |
| 2025-01-24 | 89.99 | $92.26 | 169605 |
| 2025-01-23 | 89.78 | $91.88 | 237700 |
| 2025-01-22 | 89.57 | $92.24 | 198900 |
| 2025-01-21 | 89.26 | $92.23 | 200800 |
| 2025-01-17 | 88.93 | $91.73 | 181835 |
| 2025-01-16 | 88.79 | $91.58 | 171408 |
| 2025-01-15 | 88.73 | $90.59 | 174144 |
| 2025-01-14 | 88.70 | $88.89 | 233700 |
| 2025-01-13 | 88.79 | $86.67 | 252600 |
| 2025-01-10 | 88.96 | $86.08 | 225000 |
| 2025-01-08 | 89.08 | $88.81 | 175453 |
| 2025-01-07 | 89.12 | $89.63 | 188012 |
| 2025-01-06 | 89.18 | $89.96 | 257210 |
| 2025-01-03 | 89.26 | $90.29 | 202150 |
| 2025-01-02 | 89.34 | $89.51 | 189141 |
| 2024-12-31 | 89.47 | $90.01 | 227300 |
| 2024-12-30 | 89.58 | $89.37 | 172023 |
| 2024-12-27 | 89.77 | $89.58 | 227347 |
| 2024-12-26 | 89.97 | $89.64 | 127700 |
| 2024-12-24 | 90.15 | $88.93 | 85300 |
| 2024-12-23 | 90.44 | $88.01 | 209906 |
| 2024-12-20 | 90.69 | $87.70 | 1.2M |
| 2024-12-19 | 90.91 | $85.90 | 263047 |
| 2024-12-18 | 91.18 | $85.77 | 307714 |
| 2024-12-17 | 91.47 | $88.91 | 360928 |
| 2024-12-16 | 91.62 | $90.27 | 297600 |
| 2024-12-13 | 91.66 | $90.05 | 509800 |
| 2024-12-12 | 91.73 | $90.70 | 405800 |
| 2024-12-11 | 91.65 | $90.17 | 257515 |
| 2024-12-10 | 91.71 | $88.36 | 281543 |
| 2024-12-09 | 91.77 | $89.68 | 220800 |
| 2024-12-06 | 91.66 | $90.71 | 177826 |
| 2024-12-05 | 91.45 | $91.71 | 163724 |
| 2024-12-04 | 91.28 | $91.75 | 203300 |
| 2024-12-03 | 90.81 | $92.27 | 217031 |
| 2024-12-02 | 90.28 | $92.09 | 243654 |
| 2024-11-29 | 89.80 | $93.28 | 124634 |
| 2024-11-27 | 89.31 | $93.41 | 177900 |
| 2024-11-26 | 88.92 | $93.32 | 328700 |
| 2024-11-25 | 88.51 | $94.69 | 449435 |
| 2024-11-22 | 88.01 | $93.09 | 257246 |
| 2024-11-21 | 87.51 | $92.11 | 251638 |
| 2024-11-20 | 87.16 | $91.24 | 220146 |
| 2024-11-19 | 86.80 | $91.55 | 263200 |
| 2024-11-18 | 86.46 | $91.96 | 293500 |
| 2024-11-15 | 86.11 | $91.02 | 353800 |
| 2024-11-14 | 85.90 | $91.54 | 404620 |
| 2024-11-13 | 85.70 | $88.95 | 439200 |
| 2024-11-12 | 85.51 | $91.41 | 896302 |
| 2024-11-11 | 85.12 | $89.56 | 364534 |
| 2024-11-08 | 84.85 | $87.53 | 353338 |
| 2024-11-07 | 84.67 | $86.53 | 174400 |
| 2024-11-06 | 84.55 | $88.24 | 244304 |
| 2024-11-05 | 84.28 | $82.48 | 144600 |
| 2024-11-04 | 84.23 | $81.52 | 192331 |
| 2024-11-01 | 84.17 | $82.56 | 294600 |
| 2024-10-31 | 84.18 | $83.46 | 344147 |
| 2024-10-30 | 84.04 | $85.69 | 313204 |
| 2024-10-29 | 83.80 | $84.99 | 197335 |
| 2024-10-28 | 83.50 | $84.76 | 213400 |
| 2024-10-25 | 83.23 | $83.04 | 160200 |
| 2024-10-24 | 83.06 | $85.17 | 215300 |
| 2024-10-23 | 82.81 | $84.13 | 223400 |
| 2024-10-22 | 82.58 | $84.67 | 162800 |
| 2024-10-21 | 82.32 | $85.02 | 214100 |
| 2024-10-18 | 82.12 | $86.77 | 214200 |
| 2024-10-17 | 81.83 | $87.58 | 272031 |
| 2024-10-16 | 81.51 | $85.12 | 221729 |
| 2024-10-15 | 81.32 | $83.48 | 348500 |
| 2024-10-14 | 81.19 | $84.32 | 444300 |
| 2024-10-11 | 81.01 | $83.95 | 530200 |
| 2024-10-10 | 80.82 | $83.96 | 294000 |
| 2024-10-09 | 80.47 | $82.85 | 361600 |
| 2024-10-08 | 80.15 | $81.60 | 373200 |
| 2024-10-07 | 79.91 | $80.28 | 390600 |
| 2024-10-04 | 79.71 | $82.82 | 249731 |
| 2024-10-03 | 79.46 | $80.54 | 296900 |
| 2024-10-02 | 79.38 | $80.87 | 341600 |
| 2024-10-01 | 79.32 | $79.00 | 332543 |
| 2024-09-30 | 79.38 | $79.52 | 299700 |
| 2024-09-27 | 79.41 | $79.51 | 362231 |
| 2024-09-26 | 79.42 | $80.21 | 453640 |
| 2024-09-25 | 79.35 | $79.43 | 290000 |
| 2024-09-24 | 79.27 | $79.51 | 313700 |
| 2024-09-23 | 79.18 | $81.06 | 390001 |
| 2024-09-20 | 79.03 | $81.07 | 1.5M |
| 2024-09-19 | 78.85 | $81.14 | 417900 |
| 2024-09-18 | 78.65 | $81.25 | 428400 |
| 2024-09-17 | 78.38 | $80.85 | 367800 |
| 2024-09-16 | 78.18 | $80.72 | 340947 |
| 2024-09-13 | 77.98 | $80.18 | 414100 |
| 2024-09-12 | 77.76 | $77.05 | 326300 |
| 2024-09-11 | 77.66 | $76.40 | 595900 |
| 2024-09-10 | 77.57 | $76.74 | 407908 |
| 2024-09-09 | 77.46 | $76.27 | 490200 |
| 2024-09-06 | 77.35 | $77.93 | 475131 |
| 2024-09-05 | 77.18 | $78.86 | 266132 |
| 2024-09-04 | 77.05 | $79.72 | 430009 |
| 2024-09-03 | 76.91 | $80.23 | 619730 |
| 2024-08-30 | 76.70 | $80.08 | 263500 |
| 2024-08-29 | 76.68 | $79.70 | 255642 |
| 2024-08-28 | 76.74 | $78.86 | 281000 |
| 2024-08-27 | 76.92 | $77.80 | 256100 |
| 2024-08-26 | 77.13 | $77.75 | 309600 |
| 2024-08-23 | 77.27 | $78.09 | 195600 |
| 2024-08-22 | 77.49 | $77.32 | 203100 |
| 2024-08-21 | 77.67 | $77.12 | 326822 |
| 2024-08-20 | 77.84 | $75.88 | 280100 |
| 2024-08-19 | 78.08 | $76.84 | 248300 |
| 2024-08-16 | 78.25 | $76.76 | 234400 |
| 2024-08-15 | 78.38 | $75.70 | 261412 |
| 2024-08-14 | 78.65 | $75.14 | 506834 |
| 2024-08-13 | 78.99 | $74.52 | 424200 |
| 2024-08-12 | 79.36 | $74.68 | 349042 |
| 2024-08-09 | 79.68 | $74.00 | 408600 |
| 2024-08-08 | 80.01 | $74.48 | 522121 |
| 2024-08-07 | 80.34 | $76.29 | 360800 |
| 2024-08-06 | 80.55 | $77.03 | 369045 |
| 2024-08-05 | 80.74 | $75.95 | 393200 |
| 2024-08-02 | 80.77 | $79.59 | 250742 |
| 2024-08-01 | 80.60 | $81.01 | 347632 |
| 2024-07-31 | 80.45 | $82.37 | 208800 |
| 2024-07-30 | 80.20 | $82.16 | 264700 |
| 2024-07-29 | 80.00 | $80.43 | 273600 |
| 2024-07-26 | 79.83 | $82.52 | 326900 |
| 2024-07-25 | 79.57 | $80.98 | 303201 |
| 2024-07-24 | 79.30 | $80.44 | 369700 |
| 2024-07-23 | 79.10 | $80.80 | 488967 |
| 2024-07-22 | 78.91 | $80.10 | 446435 |
| 2024-07-19 | 78.76 | $79.47 | 309825 |
| 2024-07-18 | 78.72 | $81.13 | 229536 |
| 2024-07-17 | 78.55 | $81.79 | 321300 |
| 2024-07-16 | 78.34 | $82.00 | 376716 |
| 2024-07-15 | 78.01 | $81.13 | 359200 |
| 2024-07-12 | 77.76 | $80.45 | 355400 |
| 2024-07-11 | 77.50 | $81.09 | 212149 |
| 2024-07-10 | 77.13 | $80.62 | 410800 |
| 2024-07-09 | 76.87 | $80.70 | 544107 |
| 2024-07-08 | 76.69 | $76.70 | 246200 |
| 2024-07-05 | 76.73 | $76.14 | 472504 |
| 2024-07-03 | 76.80 | $78.00 | 235233 |
| 2024-07-02 | 76.80 | $77.28 | 382054 |
| 2024-07-01 | 76.85 | $78.19 | 516277 |
| 2024-06-28 | 76.82 | $77.15 | 808209 |
| 2024-06-27 | 76.81 | $77.17 | 293721 |
| 2024-06-26 | 76.76 | $75.64 | 352015 |
| 2024-06-25 | 76.74 | $76.52 | 324500 |
| 2024-06-24 | 76.72 | $76.96 | 413046 |
| 2024-06-21 | 76.63 | $77.15 | 1.9M |
| 2024-06-20 | 76.57 | $78.53 | 421400 |
| 2024-06-18 | 76.42 | $77.72 | 435415 |
| 2024-06-17 | 76.29 | $77.59 | 453524 |
| 2024-06-14 | 76.28 | $75.52 | 320400 |
| 2024-06-13 | 76.37 | $75.99 | 543945 |
| 2024-06-12 | 76.44 | $75.39 | 641800 |
| 2024-06-11 | 76.55 | $73.72 | 549343 |
| 2024-06-10 | 76.78 | $75.35 | 523649 |
| 2024-06-07 | 76.97 | $76.99 | 301213 |
| 2024-06-06 | 77.12 | $77.56 | 391000 |
| 2024-06-05 | 77.35 | $77.56 | 361842 |
| 2024-06-04 | 77.39 | $78.01 | 338900 |
| 2024-06-03 | 77.44 | $78.21 | 324201 |
| 2024-05-31 | 77.42 | $77.72 | 370831 |
| 2024-05-30 | 77.41 | $76.96 | 357508 |
| 2024-05-29 | 77.42 | $76.14 | 431833 |
| 2024-05-28 | 77.44 | $75.19 | 304539 |
| 2024-05-24 | 77.61 | $76.08 | 255000 |
| 2024-05-23 | 77.73 | $75.22 | 282100 |
| 2024-05-22 | 77.86 | $75.94 | 261237 |
| 2024-05-21 | 77.99 | $75.50 | 250300 |
| 2024-05-20 | 78.16 | $75.21 | 406746 |
| 2024-05-17 | 78.28 | $77.24 | 276620 |
| 2024-05-16 | 78.30 | $77.35 | 254700 |
| 2024-05-15 | 78.24 | $77.43 | 302400 |
| 2024-05-14 | 78.23 | $77.56 | 569847 |
| 2024-05-13 | 78.27 | $78.37 | 458600 |
| 2024-05-10 | 78.29 | $79.21 | 382811 |
| 2024-05-09 | 78.30 | $80.02 | 588600 |
| 2024-05-08 | 78.28 | $82.08 | 675742 |
| 2024-05-07 | 78.24 | $78.42 | 790300 |
| 2024-05-06 | 78.44 | $78.98 | 514425 |
| 2024-05-03 | 78.66 | $77.87 | 498033 |
| 2024-05-02 | 78.96 | $77.44 | 401310 |
| 2024-05-01 | 79.26 | $77.05 | 539737 |
| 2024-04-30 | 79.64 | $76.70 | 335419 |
| 2024-04-29 | 80.06 | $78.45 | 451344 |
| 2024-04-26 | 80.41 | $78.46 | 388817 |
| 2024-04-25 | 80.85 | $77.93 | 414841 |
| 2024-04-24 | 81.32 | $78.48 | 379000 |
| 2024-04-23 | 81.89 | $78.85 | 439514 |
| 2024-04-22 | 82.44 | $77.77 | 334721 |
| 2024-04-19 | 83.03 | $77.52 | 555500 |
| 2024-04-18 | 83.74 | $76.26 | 543924 |
| 2024-04-17 | 84.57 | $77.10 | 405800 |
| 2024-04-16 | 85.29 | $78.42 | 337136 |
| 2024-04-15 | 85.90 | $78.83 | 489646 |
| 2024-04-12 | 86.50 | $79.44 | 469413 |
| 2024-04-11 | 87.06 | $79.56 | 788400 |
| 2024-04-10 | 87.62 | $81.26 | 401523 |
| 2024-04-09 | 88.10 | $82.41 | 510707 |
| 2024-04-08 | 88.45 | $83.46 | 288400 |
| 2024-04-05 | 88.79 | $83.89 | 378328 |
| 2024-04-04 | 89.16 | $83.33 | 392300 |
| 2024-04-03 | 89.56 | $84.72 | 395622 |
| 2024-04-02 | 89.87 | $84.99 | 597235 |
| 2024-04-01 | 90.17 | $85.53 | 596500 |
| 2024-03-28 | 90.49 | $87.25 | 786620 |
| 2024-03-27 | 90.70 | $87.35 | 922000 |
| 2024-03-26 | 91.09 | $89.79 | 511648 |
| 2024-03-25 | 90.88 | $89.90 | 467600 |
| 2024-03-22 | 90.67 | $89.58 | 370116 |
| 2024-03-21 | 90.44 | $91.69 | 424815 |
| 2024-03-20 | 90.11 | $92.86 | 413246 |
| 2024-03-19 | 89.71 | $91.56 | 503800 |
| 2024-03-18 | 89.31 | $90.57 | 421141 |
| 2024-03-15 | 88.97 | $90.83 | 1.1M |
| 2024-03-14 | 88.64 | $90.70 | 358600 |
| 2024-03-13 | 88.32 | $90.65 | 370400 |
| 2024-03-12 | 87.93 | $90.90 | 516148 |
| 2024-03-11 | 87.49 | $89.49 | 394600 |
| 2024-03-08 | 87.13 | $90.30 | 268700 |
| 2024-03-07 | 86.72 | $91.29 | 321528 |
| 2024-03-06 | 86.22 | $91.27 | 274700 |
| 2024-03-05 | 85.73 | $90.83 | 305200 |
| 2024-03-04 | 85.33 | $91.10 | 295708 |
| 2024-03-01 | 84.90 | $91.81 | 433400 |
| 2024-02-29 | 84.37 | $91.60 | 742136 |
| 2024-02-28 | 83.84 | $95.00 | 962922 |
| 2024-02-27 | 83.24 | $85.64 | 260852 |
| 2024-02-26 | 83.08 | $85.69 | 232102 |
| 2024-02-23 | 82.92 | $84.93 | 214400 |
| 2024-02-22 | 82.79 | $85.26 | 257500 |
| 2024-02-21 | 82.63 | $84.84 | 246940 |
| 2024-02-20 | 82.46 | $83.57 | 276700 |
| 2024-02-16 | 82.38 | $83.62 | 262845 |
| 2024-02-15 | 82.17 | $84.30 | 335845 |
| 2024-02-14 | 81.84 | $84.27 | 337400 |
| 2024-02-13 | 81.41 | $82.79 | 352728 |
| 2024-02-12 | 81.06 | $82.29 | 255100 |
| 2024-02-09 | 80.72 | $82.23 | 357300 |
| 2024-02-08 | 80.38 | $82.10 | 223201 |
| 2024-02-07 | 80.06 | $81.25 | 350400 |
| 2024-02-06 | 79.76 | $81.39 | 260100 |
| 2024-02-05 | 79.49 | $82.89 | 232300 |
| 2024-02-02 | 79.13 | $82.54 | 237900 |
| 2024-02-01 | 78.75 | $81.16 | 337200 |
| 2024-01-31 | 78.41 | $81.13 | 345622 |
| 2024-01-30 | 78.08 | $82.82 | 242129 |
| 2024-01-29 | 77.68 | $82.44 | 171512 |
| 2024-01-26 | 77.30 | $82.62 | 143800 |
| 2024-01-25 | 76.90 | $82.19 | 261600 |
| 2024-01-24 | 76.51 | $82.19 | 221600 |
| 2024-01-23 | 76.11 | $81.34 | 296049 |
| 2024-01-22 | 75.72 | $82.00 | 485305 |
| 2024-01-19 | 75.25 | $79.40 | 521113 |
| 2024-01-18 | 74.93 | $77.71 | 338000 |
| 2024-01-17 | 74.65 | $75.79 | 189101 |
| 2024-01-16 | 74.45 | $75.68 | 179300 |
| 2024-01-12 | 74.29 | $75.49 | 176344 |
| 2024-01-11 | 74.17 | $75.51 | 170533 |
| 2024-01-10 | 74.02 | $75.59 | 161432 |
| 2024-01-09 | 73.82 | $75.28 | 173900 |
| 2024-01-08 | 73.59 | $75.97 | 223500 |
| 2024-01-05 | 73.21 | $75.69 | 413100 |
| 2024-01-04 | 72.80 | $75.06 | 455300 |
| 2024-01-03 | 72.48 | $74.20 | 239300 |
| 2024-01-02 | 72.20 | $74.67 | 256114 |
| 2023-12-29 | 71.86 | $74.83 | 164000 |
| 2023-12-28 | 71.51 | $74.73 | 147700 |
| 2023-12-27 | 71.14 | $74.71 | 197900 |
| 2023-12-26 | 70.82 | $74.31 | 198931 |
| 2023-12-22 | 70.52 | $74.18 | 242025 |
| 2023-12-21 | 70.22 | $73.51 | 249516 |
| 2023-12-20 | 69.90 | $72.74 | 365721 |
| 2023-12-19 | 69.58 | $72.96 | 234400 |
| 2023-12-18 | 69.25 | $72.01 | 251002 |
| 2023-12-15 | 68.95 | $71.82 | 797221 |
| 2023-12-14 | 68.64 | $72.57 | 272300 |
| 2023-12-13 | 68.30 | $73.10 | 394900 |
| 2023-12-12 | 67.97 | $72.45 | 414737 |
| 2023-12-11 | 67.61 | $71.54 | 372423 |
| 2023-12-08 | 67.29 | $70.80 | 726400 |
| 2023-12-07 | 66.99 | $68.26 | 233347 |
| 2023-12-06 | 66.87 | $67.62 | 243300 |
| 2023-12-05 | 66.71 | $68.51 | 328300 |
| 2023-12-04 | 66.55 | $68.60 | 432200 |
| 2023-12-01 | 66.39 | $67.94 | 206338 |
| 2023-11-30 | 66.25 | $67.91 | 267145 |
| 2023-11-29 | 66.04 | $67.35 | 326600 |
| 2023-11-28 | 65.79 | $68.28 | 321700 |
| 2023-11-27 | 65.45 | $68.30 | 272000 |
| 2023-11-24 | 65.06 | $68.03 | 159000 |
| 2023-11-22 | 64.70 | $67.12 | 272800 |
| 2023-11-21 | 64.36 | $66.45 | 271021 |
| 2023-11-20 | 64.02 | $66.43 | 234900 |
| 2023-11-17 | 63.66 | $65.97 | 232800 |
| 2023-11-16 | 63.36 | $65.54 | 281200 |
| 2023-11-15 | 63.15 | $65.89 | 238900 |
| 2023-11-14 | 62.98 | $66.43 | 301900 |
| 2023-11-13 | 62.82 | $65.25 | 268552 |
| 2023-11-10 | 62.67 | $65.13 | 257749 |
| 2023-11-09 | 62.47 | $64.77 | 364400 |
| 2023-11-08 | 62.30 | $65.87 | 339720 |
| 2023-11-07 | 62.07 | $64.34 | 272532 |
| 2023-11-06 | 61.86 | $65.39 | 243500 |
| 2023-11-03 | 61.65 | $65.49 | 244539 |
| 2023-11-02 | 61.39 | $64.97 | 248100 |
| 2023-11-01 | 61.16 | $63.71 | 203400 |
| 2023-10-31 | 60.92 | $62.40 | 219400 |
| 2023-10-30 | 60.73 | $61.60 | 163614 |
| 2023-10-27 | 60.61 | $60.34 | 213200 |
| 2023-10-26 | 60.62 | $60.91 | 213800 |
| 2023-10-25 | 60.67 | $60.31 | 235100 |
| 2023-10-24 | 60.72 | $59.67 | 194912 |
| 2023-10-23 | 60.77 | $59.22 | 230400 |
| 2023-10-20 | 60.88 | $59.97 | 244918 |
| 2023-10-19 | 60.91 | $61.30 | 275100 |
| 2023-10-18 | 60.86 | $62.61 | 150743 |
| 2023-10-17 | 60.78 | $63.14 | 273900 |
| 2023-10-16 | 60.66 | $62.25 | 224900 |
| 2023-10-13 | 60.55 | $61.04 | 197331 |
| 2023-10-12 | 60.53 | $61.48 | 162647 |
| 2023-10-11 | 60.53 | $61.21 | 178700 |
| 2023-10-10 | 60.52 | $60.26 | 167300 |
| 2023-10-09 | 60.57 | $61.06 | 162400 |
| 2023-10-06 | 60.53 | $60.41 | 164000 |
| 2023-10-05 | 60.49 | $60.28 | 269921 |
| 2023-10-04 | 60.46 | $58.94 | 252400 |
| 2023-10-03 | 60.47 | $58.55 | 181801 |
| 2023-10-02 | 60.52 | $59.33 | 250400 |
| 2023-09-29 | 60.58 | $60.52 | 229644 |
| 2023-09-28 | 60.50 | $61.86 | 317200 |
| 2023-09-27 | 60.32 | $61.39 | 231108 |
| 2023-09-26 | 60.16 | $60.52 | 276100 |
| 2023-09-25 | 60.04 | $61.41 | 159435 |
| 2023-09-22 | 59.86 | $60.59 | 175812 |
| 2023-09-21 | 59.74 | $60.27 | 215800 |
| 2023-09-20 | 59.61 | $61.04 | 202800 |
| 2023-09-19 | 59.40 | $60.83 | 266900 |
| 2023-09-18 | 59.26 | $59.98 | 249620 |
| 2023-09-15 | 59.20 | $60.75 | 1.7M |
| 2023-09-14 | 59.09 | $61.44 | 339600 |
| 2023-09-13 | 58.95 | $60.99 | 310300 |
| 2023-09-12 | 58.86 | $61.16 | 244418 |
| 2023-09-11 | 58.75 | $60.32 | 280000 |
| 2023-09-08 | 58.75 | $59.67 | 204100 |
| 2023-09-07 | 58.78 | $59.68 | 454028 |
| 2023-09-06 | 58.83 | $59.18 | 225400 |
| 2023-09-05 | 59.01 | $59.44 | 374300 |
| 2023-09-01 | 59.17 | $60.64 | 218941 |
| 2023-08-31 | 59.26 | $58.84 | 185300 |
| 2023-08-30 | 59.43 | $58.21 | 121900 |
| 2023-08-29 | 59.57 | $58.33 | 153800 |
| 2023-08-28 | 59.66 | $58.08 | 108049 |
| 2023-08-25 | 59.75 | $57.80 | 144500 |
| 2023-08-24 | 59.85 | $58.21 | 199334 |
| 2023-08-23 | 59.96 | $57.54 | 171545 |
| 2023-08-22 | 60.10 | $56.91 | 154232 |
| 2023-08-21 | 60.25 | $58.06 | 151900 |
| 2023-08-18 | 60.34 | $58.68 | 216800 |
| 2023-08-17 | 60.38 | $58.55 | 155410 |
| 2023-08-16 | 60.44 | $58.80 | 163315 |
| 2023-08-15 | 60.47 | $59.04 | 173629 |
| 2023-08-14 | 60.46 | $59.06 | 285107 |
| 2023-08-11 | 60.39 | $60.19 | 196700 |
| 2023-08-10 | 60.21 | $60.31 | 241500 |
| 2023-08-09 | 60.05 | $60.80 | 318400 |
| 2023-08-08 | 59.81 | $62.63 | 198740 |
| 2023-08-07 | 59.55 | $62.77 | 201200 |
| 2023-08-04 | 59.23 | $62.42 | 192500 |
| 2023-08-03 | 58.93 | $62.15 | 251500 |
| 2023-08-02 | 58.59 | $61.11 | 163131 |
| 2023-08-01 | 58.29 | $60.11 | 175000 |
| 2023-07-31 | 58.05 | $59.78 | 222807 |
| 2023-07-28 | 57.85 | $59.80 | 164642 |
| 2023-07-27 | 57.64 | $60.54 | 161700 |
| 2023-07-26 | 57.33 | $60.37 | 165847 |
| 2023-07-25 | 57.01 | $59.85 | 180000 |
| 2023-07-24 | 56.70 | $59.78 | 218500 |
| 2023-07-21 | 56.38 | $59.52 | 220700 |
| 2023-07-20 | 56.11 | $59.74 | 229547 |
| 2023-07-19 | 55.82 | $59.40 | 188900 |
| 2023-07-18 | 55.54 | $58.78 | 182015 |
| 2023-07-17 | 55.33 | $57.65 | 240708 |
| 2023-07-14 | 55.14 | $56.74 | 137900 |
| 2023-07-13 | 54.96 | $57.10 | 254300 |
| 2023-07-12 | 54.82 | $56.02 | 378200 |
| 2023-07-11 | 54.70 | $57.28 | 174919 |
| 2023-07-10 | 54.53 | $56.39 | 253500 |
| 2023-07-07 | 54.40 | $56.52 | 465531 |
| 2023-07-06 | 54.29 | $55.31 | 224259 |
| 2023-07-05 | 54.21 | $55.11 | 213104 |
| 2023-07-03 | 54.07 | $55.24 | 212800 |
| 2023-06-30 | 53.98 | $55.80 | 178541 |
| 2023-06-29 | 53.77 | $55.56 | 192700 |
| 2023-06-28 | 53.58 | $54.50 | 209700 |
| 2023-06-27 | 53.50 | $54.00 | 199521 |
| 2023-06-26 | 53.44 | $53.55 | 162500 |
| 2023-06-23 | 53.33 | $53.35 | 363500 |
| 2023-06-22 | 53.22 | $54.06 | 224600 |
| 2023-06-21 | 53.12 | $54.04 | 199514 |
| 2023-06-20 | 53.03 | $53.86 | 275600 |
| 2023-06-16 | 52.94 | $54.57 | 950500 |
| 2023-06-15 | 52.85 | $53.75 | 221848 |
| 2023-06-14 | 52.79 | $53.19 | 239212 |
| 2023-06-13 | 52.73 | $54.34 | 275900 |
| 2023-06-12 | 52.65 | $53.50 | 173615 |
| 2023-06-09 | 52.60 | $54.00 | 172340 |
| 2023-06-08 | 52.52 | $53.84 | 226100 |
| 2023-06-07 | 52.46 | $54.15 | 203700 |
| 2023-06-06 | 52.38 | $53.78 | 187434 |
| 2023-06-05 | 52.34 | $52.34 | 334584 |
| 2023-06-02 | 52.35 | $53.38 | 193900 |
| 2023-06-01 | 52.25 | $51.68 | 332013 |
| 2023-05-31 | 52.28 | $51.75 | 322900 |
| 2023-05-30 | 52.33 | $52.94 | 235700 |
| 2023-05-26 | 52.40 | $52.74 | 224921 |
| 2023-05-25 | 52.45 | $51.35 | 212119 |
| 2023-05-24 | 52.56 | $51.22 | 177300 |
| 2023-05-23 | 52.63 | $51.91 | 169200 |
| 2023-05-22 | 52.66 | $52.30 | 186900 |
| 2023-05-19 | 52.73 | $52.15 | 186710 |
| 2023-05-18 | 52.82 | $52.77 | 439127 |
| 2023-05-17 | 52.86 | $52.37 | 248700 |
| 2023-05-16 | 52.97 | $52.07 | 196300 |
| 2023-05-15 | 53.07 | $52.81 | 252100 |
| 2023-05-12 | 53.15 | $52.53 | 214700 |
| 2023-05-11 | 53.23 | $52.35 | 209110 |
| 2023-05-10 | 53.34 | $52.66 | 333800 |
| 2023-05-09 | 53.42 | $52.56 | 309643 |
| 2023-05-08 | 53.49 | $52.82 | 325064 |
| 2023-05-05 | 53.49 | $52.69 | 271319 |
| 2023-05-04 | 53.47 | $51.34 | 210100 |
| 2023-05-03 | 53.47 | $52.26 | 215100 |
| 2023-05-02 | 53.38 | $52.77 | 164300 |
| 2023-05-01 | 53.28 | $54.28 | 234538 |
| 2023-04-28 | 53.08 | $53.87 | 114900 |
| 2023-04-27 | 52.85 | $53.49 | 116600 |
| 2023-04-26 | 52.62 | $52.52 | 129600 |
| 2023-04-25 | 52.40 | $52.58 | 142102 |
| 2023-04-24 | 52.16 | $53.74 | 128739 |
| 2023-04-21 | 51.82 | $53.88 | 148816 |
| 2023-04-20 | 51.43 | $53.70 | 225434 |
| 2023-04-19 | 51.13 | $54.41 | 210133 |
| 2023-04-18 | 50.90 | $54.20 | 143700 |
| 2023-04-17 | 50.63 | $54.43 | 167504 |
| 2023-04-14 | 50.28 | $54.13 | 200313 |
| 2023-04-13 | 50.08 | $54.44 | 279500 |
| 2023-04-12 | 49.84 | $54.31 | 219900 |
| 2023-04-11 | 49.73 | $53.86 | 279404 |
| 2023-04-10 | 49.54 | $52.84 | 351837 |
| 2023-04-06 | 49.57 | $52.28 | 239500 |
| 2023-04-05 | 49.72 | $51.50 | 567409 |
| 2023-04-04 | 50.00 | $50.38 | 212100 |
| 2023-04-03 | 50.34 | $50.77 | 292624 |
| 2023-03-31 | 50.69 | $50.27 | 365500 |
| 2023-03-30 | 51.15 | $49.28 | 182649 |
| 2023-03-29 | 51.71 | $48.81 | 239000 |
| 2023-03-28 | 52.19 | $48.24 | 179245 |
| 2023-03-27 | 52.90 | $47.69 | 189200 |
| 2023-03-24 | 53.62 | $46.92 | 273625 |
| 2023-03-23 | 54.40 | $46.22 | 257300 |
| 2023-03-22 | 55.20 | $47.60 | 288448 |
| 2023-03-21 | 55.93 | $49.83 | 400000 |
| 2023-03-20 | 56.53 | $48.83 | 558943 |
| 2023-03-17 | 57.22 | $47.42 | 1.0M |
| 2023-03-16 | 57.98 | $50.07 | 315435 |
| 2023-03-15 | 58.60 | $49.58 | 452200 |
| 2023-03-14 | 59.22 | $52.17 | 370942 |
| 2023-03-13 | 59.74 | $50.07 | 420846 |
| 2023-03-10 | 60.35 | $53.51 | 301400 |
| 2023-03-09 | 60.72 | $55.30 | 189417 |
| 2023-03-08 | 61.05 | $57.10 | 245300 |
| 2023-03-07 | 61.31 | $57.18 | 195000 |
| 2023-03-06 | 61.55 | $57.74 | 509200 |
| 2023-03-03 | 61.76 | $59.51 | 187208 |
| 2023-03-02 | 61.86 | $60.38 | 358745 |
| 2023-03-01 | 61.94 | $58.45 | 650900 |
| 2023-02-28 | 62.14 | $62.41 | 389800 |
| 2023-02-27 | 62.09 | $62.05 | 166100 |
| 2023-02-24 | 62.10 | $62.55 | 164020 |
| 2023-02-23 | 62.13 | $62.33 | 156100 |
| 2023-02-22 | 62.09 | $62.21 | 226400 |
| 2023-02-21 | 62.06 | $61.69 | 193323 |
| 2023-02-17 | 62.03 | $62.71 | 233103 |
| 2023-02-16 | 61.93 | $62.56 | 162502 |
| 2023-02-15 | 61.83 | $62.58 | 119539 |
| 2023-02-14 | 61.71 | $61.93 | 182405 |
| 2023-02-13 | 61.65 | $62.63 | 202900 |
| 2023-02-10 | 61.64 | $62.26 | 224400 |
| 2023-02-09 | 61.62 | $60.84 | 191600 |
| 2023-02-08 | 61.65 | $61.85 | 156800 |
| 2023-02-07 | 61.58 | $62.36 | 242300 |
| 2023-02-06 | 61.52 | $61.88 | 207700 |
| 2023-02-03 | 61.54 | $61.93 | 343100 |
| 2023-02-02 | 61.51 | $61.50 | 246538 |
| 2023-02-01 | 61.53 | $61.99 | 263700 |
| 2023-01-31 | 61.49 | $62.60 | 302311 |
| 2023-01-30 | 61.47 | $61.42 | 187900 |
| 2023-01-27 | 61.52 | $62.21 | 145022 |
| 2023-01-26 | 61.51 | $63.15 | 208617 |
| 2023-01-25 | 61.48 | $61.58 | 131100 |
| 2023-01-24 | 61.56 | $61.48 | 115500 |
| 2023-01-23 | 61.62 | $61.17 | 204023 |
| 2023-01-20 | 61.70 | $60.76 | 266100 |
| 2023-01-19 | 61.76 | $60.42 | 253213 |
| 2023-01-18 | 61.79 | $60.31 | 271541 |
| 2023-01-17 | 61.83 | $60.60 | 445500 |
| 2023-01-13 | 61.85 | $62.39 | 190846 |
| 2023-01-12 | 61.79 | $62.05 | 210300 |
| 2023-01-11 | 61.80 | $61.28 | 214311 |
| 2023-01-10 | 61.88 | $60.55 | 264410 |
| 2023-01-09 | 62.00 | $61.16 | 281100 |
| 2023-01-06 | 62.12 | $62.19 | 149400 |
| 2023-01-05 | 62.17 | $61.38 | 211329 |
| 2023-01-04 | 62.39 | $61.83 | 232000 |
| 2023-01-03 | 62.55 | $61.28 | 294700 |
| 2022-12-30 | 62.80 | $62.26 | 259129 |
| 2022-12-29 | 62.99 | $62.26 | 187700 |
| 2022-12-28 | 63.21 | $62.04 | 229800 |
| 2022-12-27 | 63.38 | $62.56 | 187800 |
| 2022-12-23 | 63.45 | $63.22 | 268200 |
| 2022-12-22 | 63.42 | $62.64 | 367121 |
| 2022-12-21 | 63.38 | $62.88 | 417813 |
| 2022-12-20 | 63.33 | $61.88 | 369238 |
| 2022-12-19 | 63.30 | $61.09 | 404900 |
| 2022-12-16 | 63.28 | $60.99 | 1.4M |
| 2022-12-15 | 63.24 | $60.99 | 446424 |
| 2022-12-14 | 63.16 | $61.17 | 513541 |
| 2022-12-13 | 63.08 | $62.31 | 361100 |
| 2022-12-12 | 62.95 | $62.93 | 308735 |
| 2022-12-09 | 62.82 | $63.02 | 252937 |
| 2022-12-08 | 62.73 | $63.40 | 382700 |
| 2022-12-07 | 62.50 | $63.24 | 360300 |
| 2022-12-06 | 62.32 | $65.75 | 434305 |
| 2022-12-05 | 61.98 | $65.14 | 322200 |
| 2022-12-02 | 61.65 | $66.30 | 303531 |
| 2022-12-01 | 61.26 | $66.01 | 335300 |
| 2022-11-30 | 60.87 | $66.57 | 453900 |
| 2022-11-29 | 60.50 | $65.54 | 278500 |
| 2022-11-28 | 60.18 | $63.99 | 319100 |
| 2022-11-25 | 59.92 | $62.63 | 107723 |
| 2022-11-23 | 59.64 | $61.67 | 170600 |
| 2022-11-22 | 59.39 | $62.07 | 210841 |
| 2022-11-21 | 59.12 | $61.22 | 222413 |
| 2022-11-18 | 58.86 | $60.61 | 179300 |
| 2022-11-17 | 58.58 | $60.19 | 271400 |
| 2022-11-16 | 58.27 | $59.48 | 202900 |
| 2022-11-15 | 58.07 | $59.55 | 325700 |
| 2022-11-14 | 57.88 | $59.78 | 261900 |
| 2022-11-11 | 57.62 | $60.15 | 255212 |
| 2022-11-10 | 57.29 | $61.27 | 314900 |
| 2022-11-09 | 56.97 | $58.92 | 299622 |
| 2022-11-08 | 56.63 | $59.57 | 381100 |
| 2022-11-07 | 56.26 | $58.85 | 290439 |
| 2022-11-04 | 55.87 | $58.68 | 254342 |
| 2022-11-03 | 55.45 | $58.36 | 205019 |
| 2022-11-02 | 55.07 | $58.22 | 294200 |
| 2022-11-01 | 54.70 | $59.26 | 226124 |
| 2022-10-31 | 54.32 | $59.19 | 282900 |
| 2022-10-28 | 53.83 | $58.72 | 201433 |
| 2022-10-27 | 53.31 | $57.04 | 283100 |
| 2022-10-26 | 52.87 | $56.69 | 251324 |
| 2022-10-25 | 52.43 | $56.64 | 251200 |
| 2022-10-24 | 51.92 | $56.12 | 250021 |
| 2022-10-21 | 51.43 | $54.90 | 244703 |
| 2022-10-20 | 51.09 | $54.10 | 327000 |
| 2022-10-19 | 50.88 | $55.39 | 218300 |
| 2022-10-18 | 50.71 | $55.70 | 260744 |
| 2022-10-17 | 50.58 | $54.61 | 283326 |
| 2022-10-14 | 50.56 | $53.56 | 336920 |
| 2022-10-13 | 50.56 | $54.80 | 385700 |
| 2022-10-12 | 50.49 | $52.27 | 380200 |
| 2022-10-11 | 50.54 | $52.05 | 367336 |
| 2022-10-10 | 50.61 | $51.18 | 356500 |
| 2022-10-07 | 50.81 | $50.25 | 340916 |
| 2022-10-06 | 51.01 | $50.72 | 259933 |
| 2022-10-05 | 51.13 | $50.86 | 336644 |
| 2022-10-04 | 51.21 | $51.53 | 352000 |
| 2022-10-03 | 51.20 | $49.43 | 361100 |
| 2022-09-30 | 51.31 | $48.45 | 377036 |
| 2022-09-29 | 51.43 | $48.12 | 343000 |
| 2022-09-28 | 51.58 | $47.87 | 629700 |
| 2022-09-27 | 51.75 | $46.55 | 386228 |
| 2022-09-26 | 52.03 | $46.20 | 548200 |
| 2022-09-23 | 52.40 | $48.20 | 522924 |
| 2022-09-22 | 52.72 | $49.79 | 311400 |
| 2022-09-21 | 52.91 | $51.98 | 294708 |
| 2022-09-20 | 53.01 | $53.21 | 295700 |
| 2022-09-19 | 53.03 | $54.09 | 236900 |
| 2022-09-16 | 53.08 | $53.56 | 1.1M |
| 2022-09-15 | 53.15 | $53.57 | 345432 |
| 2022-09-14 | 53.21 | $53.12 | 311200 |
| 2022-09-13 | 53.32 | $53.46 | 229300 |
| 2022-09-12 | 53.42 | $55.24 | 253524 |
| 2022-09-09 | 53.42 | $54.32 | 292700 |
| 2022-09-08 | 53.43 | $53.05 | 263344 |
| 2022-09-07 | 53.49 | $52.43 | 311700 |
| 2022-09-06 | 53.51 | $51.39 | 434924 |
| 2022-09-02 | 53.52 | $51.67 | 398805 |
| 2022-09-01 | 53.52 | $50.79 | 300131 |
| 2022-08-31 | 53.49 | $51.07 | 278243 |
| 2022-08-30 | 53.87 | $51.40 | 264539 |
| 2022-08-29 | 54.21 | $52.09 | 297700 |
| 2022-08-26 | 54.52 | $53.48 | 217300 |
| 2022-08-25 | 54.77 | $54.60 | 234700 |
| 2022-08-24 | 54.90 | $53.59 | 215030 |
| 2022-08-23 | 55.08 | $54.00 | 179000 |
| 2022-08-22 | 55.22 | $53.74 | 197529 |
| 2022-08-19 | 55.38 | $54.93 | 292900 |
| 2022-08-18 | 55.43 | $55.05 | 183500 |
| 2022-08-17 | 55.46 | $54.82 | 200808 |
| 2022-08-16 | 55.53 | $55.19 | 249720 |
| 2022-08-15 | 55.57 | $55.52 | 185200 |
| 2022-08-12 | 55.51 | $55.36 | 202600 |
| 2022-08-11 | 55.47 | $54.39 | 235200 |
| 2022-08-10 | 55.44 | $54.25 | 417649 |
| 2022-08-09 | 55.47 | $52.88 | 371219 |
| 2022-08-08 | 55.59 | $51.59 | 388500 |
| 2022-08-05 | 55.76 | $51.67 | 597039 |
| 2022-08-04 | 55.94 | $50.08 | 1.4M |
| 2022-08-03 | 56.18 | $58.86 | 307045 |
| 2022-08-02 | 55.97 | $58.20 | 248000 |
| 2022-08-01 | 55.83 | $58.24 | 294400 |
| 2022-07-29 | 55.73 | $58.39 | 387812 |
| 2022-07-28 | 55.60 | $57.30 | 307500 |
| 2022-07-27 | 55.55 | $57.20 | 349027 |
| 2022-07-26 | 55.54 | $56.64 | 356015 |
| 2022-07-25 | 55.55 | $57.01 | 440807 |
| 2022-07-22 | 55.60 | $55.91 | 298321 |
| 2022-07-21 | 55.53 | $55.78 | 245309 |
| 2022-07-20 | 55.48 | $56.23 | 377800 |
| 2022-07-19 | 55.39 | $55.85 | 469700 |
| 2022-07-18 | 55.27 | $54.33 | 246400 |
| 2022-07-15 | 55.19 | $54.64 | 302000 |
| 2022-07-14 | 55.28 | $53.78 | 247801 |
| 2022-07-13 | 55.42 | $54.89 | 261928 |
| 2022-07-12 | 55.44 | $55.12 | 316000 |
| 2022-07-11 | 55.58 | $55.07 | 211645 |
| 2022-07-08 | 55.80 | $55.20 | 284000 |
| 2022-07-07 | 56.06 | $55.02 | 441119 |
| 2022-07-06 | 56.38 | $54.65 | 373300 |
| 2022-07-05 | 56.61 | $55.38 | 376600 |
| 2022-07-01 | 56.75 | $56.17 | 425500 |
| 2022-06-30 | 56.88 | $55.79 | 625300 |
| 2022-06-29 | 57.00 | $56.36 | 266008 |
| 2022-06-28 | 57.12 | $57.02 | 253332 |
| 2022-06-27 | 57.20 | $56.85 | 348112 |
| 2022-06-24 | 57.26 | $57.88 | 695245 |
| 2022-06-23 | 57.20 | $54.66 | 310944 |
| 2022-06-22 | 57.26 | $54.65 | 360902 |
| 2022-06-21 | 57.38 | $54.57 | 450704 |
| 2022-06-17 | 57.45 | $53.39 | 2.0M |
| 2022-06-16 | 57.58 | $52.71 | 597400 |
| 2022-06-15 | 57.80 | $56.40 | 418600 |
| 2022-06-14 | 57.86 | $56.58 | 360314 |
| 2022-06-13 | 57.80 | $55.41 | 419006 |
| 2022-06-10 | 57.80 | $57.91 | 361400 |
| 2022-06-09 | 57.64 | $59.49 | 361559 |
| 2022-06-08 | 57.42 | $60.38 | 323924 |
| 2022-06-07 | 57.19 | $61.34 | 469703 |
| 2022-06-06 | 56.90 | $59.23 | 451709 |
| 2022-06-03 | 56.85 | $58.12 | 254000 |
| 2022-06-02 | 56.80 | $58.83 | 257704 |
| 2022-06-01 | 56.83 | $58.19 | 292726 |
| 2022-05-31 | 56.81 | $58.85 | 510800 |
| 2022-05-27 | 56.68 | $58.54 | 232624 |
| 2022-05-26 | 56.51 | $57.97 | 304000 |
| 2022-05-25 | 56.50 | $56.68 | 219421 |
| 2022-05-24 | 56.50 | $55.94 | 232511 |
| 2022-05-23 | 56.53 | $57.07 | 271111 |
| 2022-05-20 | 56.56 | $55.91 | 462123 |
| 2022-05-19 | 56.68 | $56.14 | 345606 |
| 2022-05-18 | 56.86 | $57.06 | 397027 |
| 2022-05-17 | 57.07 | $57.51 | 235733 |
| 2022-05-16 | 57.21 | $55.43 | 335800 |
| 2022-05-13 | 57.46 | $55.42 | 357800 |
| 2022-05-12 | 57.71 | $54.69 | 417800 |
| 2022-05-11 | 57.99 | $55.04 | 375931 |
| 2022-05-10 | 58.19 | $55.82 | 358640 |
| 2022-05-09 | 58.33 | $55.60 | 388500 |
| 2022-05-06 | 58.50 | $58.11 | 405700 |
| 2022-05-05 | 58.56 | $57.23 | 363730 |
| 2022-05-04 | 58.69 | $59.47 | 409300 |
| 2022-05-03 | 58.72 | $57.71 | 324300 |
| 2022-05-02 | 59.05 | $56.20 | 461230 |
| 2022-04-29 | 59.49 | $55.15 | 307900 |
| 2022-04-28 | 59.92 | $57.73 | 242500 |
| 2022-04-27 | 60.26 | $56.79 | 295800 |
| 2022-04-26 | 60.67 | $56.51 | 500434 |
| 2022-04-25 | 61.06 | $57.60 | 374548 |
| 2022-04-22 | 61.42 | $58.34 | 232200 |
| 2022-04-21 | 61.66 | $59.86 | 373523 |
| 2022-04-20 | 61.76 | $61.24 | 365600 |
| 2022-04-19 | 61.81 | $60.33 | 384808 |
| 2022-04-18 | 61.87 | $60.33 | 584000 |
| 2022-04-14 | 61.88 | $60.40 | 434305 |
| 2022-04-13 | 61.92 | $60.42 | 348700 |
| 2022-04-12 | 61.96 | $58.87 | 290909 |
| 2022-04-11 | 61.92 | $58.72 | 316000 |
| 2022-04-08 | 61.88 | $59.07 | 274739 |
| 2022-04-07 | 61.79 | $59.30 | 323800 |
| 2022-04-06 | 61.72 | $59.83 | 563100 |
| 2022-04-05 | 61.62 | $59.96 | 657200 |
| 2022-04-04 | 61.49 | $64.33 | 306326 |
| 2022-04-01 | 61.27 | $65.09 | 437500 |
| 2022-03-31 | 61.03 | $63.66 | 427224 |
| 2022-03-30 | 60.89 | $64.53 | 317101 |
| 2022-03-29 | 60.72 | $64.93 | 359531 |
| 2022-03-28 | 60.40 | $64.44 | 266100 |
| 2022-03-25 | 60.28 | $64.72 | 334000 |
| 2022-03-24 | 60.22 | $63.25 | 317700 |
| 2022-03-23 | 59.87 | $61.86 | 436000 |
| 2022-03-22 | 59.61 | $62.22 | 597400 |
| 2022-03-21 | 59.35 | $61.47 | 504900 |
| 2022-03-18 | 59.14 | $60.54 | 677100 |
| 2022-03-17 | 58.99 | $61.12 | 328042 |
| 2022-03-16 | 58.90 | $61.33 | 512723 |
| 2022-03-15 | 58.80 | $58.00 | 582246 |
| 2022-03-14 | 58.78 | $57.90 | 571400 |
| 2022-03-11 | 58.79 | $57.41 | 466622 |
| 2022-03-10 | 58.84 | $57.72 | 353400 |
| 2022-03-09 | 58.83 | $58.00 | 483606 |
| 2022-03-08 | 58.79 | $57.35 | 684640 |
| 2022-03-07 | 58.73 | $59.86 | 375641 |
| 2022-03-04 | 58.50 | $60.31 | 419800 |
| 2022-03-03 | 58.19 | $60.80 | 477100 |
| 2022-03-02 | 57.88 | $61.15 | 674141 |
| 2022-03-01 | 57.54 | $58.58 | 822400 |
| 2022-02-28 | 57.27 | $61.97 | 727940 |
| 2022-02-25 | 56.79 | $63.64 | 1.1M |
| 2022-02-24 | 56.16 | $56.20 | 453000 |
| 2022-02-23 | 55.94 | $56.69 | 391100 |
| 2022-02-22 | 55.72 | $56.96 | 443017 |
| 2022-02-18 | 55.46 | $57.20 | 746929 |
| 2022-02-17 | 55.19 | $57.58 | 620702 |
| 2022-02-16 | 54.94 | $59.42 | 432518 |
| 2022-02-15 | 54.68 | $59.20 | 331300 |
| 2022-02-14 | 54.49 | $57.69 | 378900 |
| 2022-02-11 | 54.39 | $57.98 | 380200 |
| 2022-02-10 | 54.24 | $58.58 | 449736 |
| 2022-02-09 | 54.05 | $57.38 | 249911 |
| 2022-02-08 | 53.91 | $57.18 | 283935 |
| 2022-02-07 | 53.74 | $56.14 | 397700 |
| 2022-02-04 | 53.64 | $55.26 | 235107 |
| 2022-02-03 | 53.53 | $54.29 | 259300 |
| 2022-02-02 | 53.41 | $54.52 | 353700 |
| 2022-02-01 | 53.29 | $54.25 | 454219 |
| 2022-01-31 | 53.10 | $53.29 | 652300 |
| 2022-01-28 | 52.94 | $52.33 | 410200 |
| 2022-01-27 | 52.82 | $50.97 | 426400 |
| 2022-01-26 | 52.78 | $51.87 | 470200 |
| 2022-01-25 | 52.66 | $52.26 | 403600 |
| 2022-01-24 | 52.49 | $51.87 | 701200 |
| 2022-01-21 | 52.34 | $51.65 | 418300 |
| 2022-01-20 | 52.17 | $52.69 | 489000 |
| 2022-01-19 | 51.91 | $54.22 | 496400 |
| 2022-01-18 | 51.49 | $55.35 | 504200 |
| 2022-01-14 | 51.07 | $55.69 | 322034 |
| 2022-01-13 | 50.67 | $55.02 | 462900 |
| 2022-01-12 | 50.31 | $54.79 | 327600 |
| 2022-01-11 | 49.96 | $54.62 | 366400 |
| 2022-01-10 | 49.61 | $53.79 | 493300 |
| 2022-01-07 | 49.36 | $54.12 | 435800 |
| 2022-01-06 | 49.07 | $53.05 | 306037 |
| 2022-01-05 | 48.89 | $51.86 | 621709 |
| 2022-01-04 | 48.76 | $52.13 | 520200 |
| 2022-01-03 | 48.56 | $50.40 | 372700 |
| 2021-12-31 | 48.42 | $50.20 | 301542 |
| 2021-12-30 | 48.38 | $49.90 | 281147 |
| 2021-12-29 | 48.29 | $50.12 | 246614 |
| 2021-12-28 | 48.23 | $49.47 | 306300 |
| 2021-12-27 | 48.32 | $48.90 | 283700 |
| 2021-12-23 | 48.47 | $48.88 | 281721 |
| 2021-12-22 | 48.70 | $48.27 | 768431 |
| 2021-12-21 | 48.98 | $47.49 | 449400 |
| 2021-12-20 | 49.29 | $45.76 | 456819 |
| 2021-12-17 | 49.66 | $46.84 | 2.4M |
| 2021-12-16 | 49.98 | $47.76 | 494800 |
| 2021-12-15 | 50.28 | $47.84 | 400401 |
| 2021-12-14 | 50.60 | $47.84 | 278800 |
| 2021-12-13 | 50.90 | $47.65 | 409900 |
| 2021-12-10 | 51.20 | $48.64 | 262228 |
| 2021-12-09 | 51.44 | $48.48 | 356817 |
| 2021-12-08 | 51.67 | $49.33 | 278217 |
| 2021-12-07 | 51.92 | $49.25 | 385929 |
| 2021-12-06 | 52.23 | $48.27 | 751400 |
| 2021-12-03 | 52.58 | $47.50 | 516600 |
| 2021-12-02 | 53.02 | $49.37 | 512501 |
| 2021-12-01 | 53.37 | $48.12 | 589411 |
| 2021-11-30 | 53.77 | $48.97 | 577305 |
| 2021-11-29 | 54.15 | $51.25 | 318528 |
| 2021-11-26 | 54.37 | $51.84 | 211625 |
| 2021-11-24 | 54.58 | $53.46 | 238000 |
| 2021-11-23 | 54.63 | $53.91 | 288600 |
| 2021-11-22 | 54.67 | $53.62 | 355700 |
| 2021-11-19 | 54.75 | $53.17 | 420300 |
| 2021-11-18 | 54.82 | $53.30 | 350249 |
| 2021-11-17 | 54.90 | $53.82 | 469400 |
| 2021-11-16 | 54.95 | $54.21 | 456000 |
| 2021-11-15 | 54.92 | $53.76 | 572400 |
| 2021-11-12 | 54.88 | $53.72 | 324000 |
| 2021-11-11 | 54.83 | $53.48 | 359320 |
| 2021-11-10 | 54.76 | $53.14 | 473021 |
| 2021-11-09 | 54.65 | $54.25 | 466500 |
| 2021-11-08 | 54.48 | $55.39 | 467700 |
| 2021-11-05 | 54.21 | $55.31 | 494728 |
| 2021-11-04 | 53.96 | $56.40 | 433200 |
| 2021-11-03 | 53.61 | $56.31 | 423400 |
| 2021-11-02 | 53.21 | $56.04 | 459100 |
| 2021-11-01 | 52.83 | $56.69 | 348000 |
| 2021-10-29 | 52.38 | $55.58 | 385351 |
| 2021-10-28 | 51.97 | $56.02 | 553908 |
| 2021-10-27 | 51.51 | $54.56 | 581302 |
| 2021-10-26 | 51.12 | $54.54 | 686422 |
| 2021-10-25 | 50.69 | $55.25 | 510901 |
| 2021-10-22 | 50.29 | $54.72 | 434500 |
| 2021-10-21 | 49.91 | $54.86 | 304445 |
| 2021-10-20 | 49.55 | $54.83 | 406122 |
| 2021-10-19 | 49.15 | $53.48 | 564000 |
| 2021-10-18 | 48.79 | $52.95 | 415800 |
| 2021-10-15 | 48.45 | $52.86 | 522400 |
| 2021-10-14 | 48.14 | $52.01 | 517900 |
| 2021-10-13 | 47.89 | $50.99 | 337400 |
| 2021-10-12 | 47.69 | $50.71 | 272113 |
| 2021-10-11 | 47.49 | $50.07 | 553700 |
| 2021-10-08 | 47.36 | $50.34 | 498539 |
| 2021-10-07 | 47.19 | $49.37 | 512301 |
| 2021-10-06 | 47.09 | $48.34 | 412016 |
| 2021-10-05 | 47.04 | $48.39 | 817510 |
| 2021-10-04 | 46.98 | $47.65 | 610513 |
| 2021-10-01 | 46.98 | $47.53 | 539800 |
| 2021-09-30 | 47.01 | $46.81 | 393100 |
| 2021-09-29 | 47.12 | $46.74 | 468400 |
| 2021-09-28 | 47.28 | $45.88 | 503407 |
| 2021-09-27 | 47.47 | $47.20 | 824302 |
| 2021-09-24 | 47.64 | $47.14 | 399315 |
| 2021-09-23 | 47.78 | $47.65 | 311924 |
| 2021-09-22 | 47.91 | $46.96 | 320360 |
| 2021-09-21 | 48.06 | $46.19 | 374715 |
| 2021-09-20 | 48.24 | $46.24 | 664125 |
| 2021-09-17 | 48.40 | $46.64 | 1.7M |
| 2021-09-16 | 48.50 | $46.89 | 603700 |
| 2021-09-15 | 48.62 | $47.12 | 438735 |
| 2021-09-14 | 48.74 | $46.67 | 401929 |
| 2021-09-13 | 48.92 | $47.52 | 392417 |
| 2021-09-10 | 49.04 | $46.78 | 273000 |
| 2021-09-09 | 49.21 | $47.51 | 271241 |
| 2021-09-08 | 49.33 | $47.27 | 344613 |
| 2021-09-07 | 49.43 | $47.21 | 342600 |
| 2021-09-03 | 49.49 | $47.58 | 263342 |
| 2021-09-02 | 49.55 | $48.17 | 381305 |
| 2021-09-01 | 49.56 | $49.04 | 250700 |
| 2021-08-31 | 49.48 | $49.86 | 319944 |
| 2021-08-30 | 49.39 | $49.71 | 238400 |
| 2021-08-27 | 49.30 | $50.72 | 255127 |
| 2021-08-26 | 49.16 | $49.80 | 296500 |
| 2021-08-25 | 49.07 | $50.39 | 261300 |
| 2021-08-24 | 48.89 | $49.97 | 268710 |
| 2021-08-23 | 48.72 | $49.62 | 310711 |
| 2021-08-20 | 48.60 | $49.59 | 288301 |
| 2021-08-19 | 48.44 | $48.66 | 662539 |
| 2021-08-18 | 48.32 | $49.20 | 269730 |
| 2021-08-17 | 48.20 | $49.49 | 285543 |
| 2021-08-16 | 48.05 | $50.27 | 378500 |
| 2021-08-13 | 47.78 | $50.00 | 213426 |
| 2021-08-12 | 47.60 | $50.15 | 215217 |
| 2021-08-11 | 47.44 | $49.83 | 339000 |
| 2021-08-10 | 47.29 | $49.28 | 307200 |
| 2021-08-09 | 47.18 | $48.47 | 429202 |
| 2021-08-06 | 47.17 | $48.74 | 354847 |
| 2021-08-05 | 47.09 | $48.31 | 240600 |
| 2021-08-04 | 46.94 | $47.57 | 232333 |
| 2021-08-03 | 46.88 | $48.00 | 332645 |
| 2021-08-02 | 46.81 | $48.03 | 485143 |
| 2021-07-30 | 46.80 | $47.81 | 421929 |
| 2021-07-29 | 46.80 | $48.08 | 518338 |
| 2021-07-28 | 46.77 | $46.73 | 443209 |
| 2021-07-27 | 46.79 | $46.65 | 273800 |
| 2021-07-26 | 46.81 | $47.21 | 442200 |
| 2021-07-23 | 46.87 | $46.34 | 373300 |
| 2021-07-22 | 46.92 | $46.14 | 339840 |
| 2021-07-21 | 46.93 | $46.98 | 402725 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
81.59
2026-07-17
Close Price
$84.96
Vol: 262005
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.68
Average
70.10
Maximum
92.56
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.59 | $84.96 | 262005 |
| 2026-07-16 | 81.23 | $84.17 | 334100 |
| 2026-07-15 | 80.92 | $82.49 | 301548 |
| 2026-07-14 | 80.76 | $82.68 | 302713 |
| 2026-07-13 | 80.56 | $83.73 | 279739 |
| 2026-07-10 | 80.22 | $82.10 | 265300 |
| 2026-07-09 | 80.02 | $82.50 | 282700 |
| 2026-07-08 | 79.76 | $82.75 | 411100 |
| 2026-07-07 | 79.45 | $84.02 | 302932 |
| 2026-07-06 | 78.97 | $83.63 | 288900 |
| 2026-07-02 | 78.48 | $83.67 | 325400 |
| 2026-07-01 | 77.93 | $81.39 | 304600 |
| 2026-06-30 | 77.57 | $80.16 | 341030 |
| 2026-06-29 | 77.29 | $80.19 | 420833 |
| 2026-06-26 | 76.99 | $79.77 | 630500 |
| 2026-06-25 | 76.70 | $77.19 | 292400 |
| 2026-06-24 | 76.64 | $78.33 | 338921 |
| 2026-06-23 | 76.47 | $78.14 | 361646 |
| 2026-06-22 | 76.29 | $76.63 | 342000 |
| 2026-06-18 | 76.26 | $76.52 | 1.4M |
| 2026-06-17 | 76.23 | $77.25 | 370600 |
| 2026-06-16 | 76.12 | $77.37 | 379908 |
| 2026-06-15 | 75.99 | $75.94 | 364301 |
| 2026-06-12 | 75.99 | $76.46 | 308439 |
| 2026-06-11 | 75.95 | $75.64 | 340500 |
| 2026-06-10 | 75.98 | $75.97 | 353700 |
| 2026-06-09 | 75.98 | $75.35 | 317200 |
| 2026-06-08 | 76.04 | $74.82 | 389931 |
| 2026-06-05 | 76.17 | $75.57 | 302137 |
| 2026-06-04 | 76.24 | $73.87 | 317500 |
| 2026-06-03 | 76.49 | $73.20 | 293709 |
| 2026-06-02 | 76.83 | $73.88 | 354806 |
| 2026-06-01 | 77.14 | $74.04 | 416233 |
| 2026-05-29 | 77.47 | $74.21 | 442200 |
| 2026-05-28 | 77.81 | $74.18 | 371300 |
| 2026-05-27 | 78.19 | $74.93 | 379421 |
| 2026-05-26 | 78.54 | $76.19 | 360524 |
| 2026-05-22 | 78.78 | $76.89 | 366715 |
| 2026-05-21 | 78.98 | $78.67 | 332900 |
| 2026-05-20 | 79.02 | $78.82 | 356300 |
| 2026-05-19 | 79.04 | $77.75 | 556731 |
| 2026-05-18 | 79.17 | $75.55 | 506600 |
| 2026-05-15 | 79.55 | $74.88 | 476300 |
| 2026-05-14 | 80.05 | $76.13 | 491438 |
| 2026-05-13 | 80.46 | $75.14 | 642700 |
| 2026-05-12 | 81.02 | $76.95 | 806600 |
| 2026-05-11 | 81.45 | $78.91 | 848500 |
| 2026-05-08 | 81.71 | $75.05 | 1.3M |
| 2026-05-07 | 82.41 | $82.43 | 453116 |
| 2026-05-06 | 82.41 | $82.01 | 343592 |
| 2026-05-05 | 82.45 | $81.86 | 289036 |
| 2026-05-04 | 82.52 | $81.74 | 315400 |
| 2026-05-01 | 82.60 | $80.86 | 360500 |
| 2026-04-30 | 82.78 | $81.90 | 289135 |
| 2026-04-29 | 82.88 | $81.69 | 344800 |
| 2026-04-28 | 83.00 | $83.52 | 311701 |
| 2026-04-27 | 82.95 | $82.99 | 293500 |
| 2026-04-24 | 82.94 | $83.40 | 308411 |
| 2026-04-23 | 82.89 | $83.35 | 309700 |
| 2026-04-22 | 82.84 | $83.23 | 931417 |
| 2026-04-21 | 82.80 | $82.74 | 321400 |
| 2026-04-20 | 82.81 | $83.38 | 266400 |
| 2026-04-17 | 82.75 | $84.80 | 435701 |
| 2026-04-16 | 82.53 | $83.00 | 359000 |
| 2026-04-15 | 82.48 | $83.43 | 277700 |
| 2026-04-14 | 82.39 | $82.44 | 286747 |
| 2026-04-13 | 82.38 | $82.48 | 327044 |
| 2026-04-10 | 82.37 | $81.96 | 320300 |
| 2026-04-09 | 82.41 | $83.49 | 369702 |
| 2026-04-08 | 82.30 | $83.20 | 385100 |
| 2026-04-07 | 82.20 | $81.87 | 236600 |
| 2026-04-06 | 82.24 | $81.62 | 198300 |
| 2026-04-02 | 82.30 | $81.10 | 248000 |
| 2026-04-01 | 82.43 | $80.64 | 252244 |
| 2026-03-31 | 82.62 | $81.48 | 264100 |
| 2026-03-30 | 82.74 | $80.41 | 497239 |
| 2026-03-27 | 82.98 | $79.29 | 290702 |
| 2026-03-26 | 83.37 | $81.39 | 222600 |
| 2026-03-25 | 83.58 | $81.48 | 271233 |
| 2026-03-24 | 83.80 | $81.64 | 262615 |
| 2026-03-23 | 84.03 | $81.45 | 326026 |
| 2026-03-20 | 84.30 | $80.81 | 689700 |
| 2026-03-19 | 84.67 | $82.03 | 290409 |
| 2026-03-18 | 84.95 | $82.51 | 242607 |
| 2026-03-17 | 85.20 | $83.37 | 259800 |
| 2026-03-16 | 85.40 | $83.51 | 329600 |
| 2026-03-13 | 85.59 | $83.38 | 375535 |
| 2026-03-12 | 85.83 | $83.17 | 319200 |
| 2026-03-11 | 86.11 | $84.23 | 293800 |
| 2026-03-10 | 86.30 | $84.95 | 312400 |
| 2026-03-09 | 86.45 | $85.59 | 303531 |
| 2026-03-06 | 86.54 | $85.31 | 318522 |
| 2026-03-05 | 86.67 | $86.70 | 237237 |
| 2026-03-04 | 86.66 | $87.52 | 294924 |
| 2026-03-03 | 86.57 | $86.90 | 335047 |
| 2026-03-02 | 86.54 | $87.45 | 500644 |
| 2026-02-27 | 86.44 | $86.21 | 616500 |
| 2026-02-26 | 86.47 | $86.64 | 269724 |
| 2026-02-25 | 86.45 | $86.24 | 220100 |
| 2026-02-24 | 86.47 | $85.57 | 230934 |
| 2026-02-23 | 86.57 | $85.11 | 283428 |
| 2026-02-20 | 86.72 | $88.39 | 214000 |
| 2026-02-19 | 86.54 | $86.73 | 184623 |
| 2026-02-18 | 86.52 | $86.93 | 213900 |
| 2026-02-17 | 86.48 | $87.63 | 255713 |
| 2026-02-13 | 86.36 | $86.34 | 201700 |
| 2026-02-12 | 86.36 | $86.90 | 261800 |
| 2026-02-11 | 86.30 | $86.67 | 232539 |
| 2026-02-10 | 86.27 | $86.55 | 183500 |
| 2026-02-09 | 86.24 | $85.65 | 297428 |
| 2026-02-06 | 86.30 | $87.75 | 219105 |
| 2026-02-05 | 86.14 | $87.76 | 265729 |
| 2026-02-04 | 85.97 | $87.09 | 286137 |
| 2026-02-03 | 85.86 | $85.80 | 263931 |
| 2026-02-02 | 85.86 | $85.65 | 297637 |
| 2026-01-30 | 85.89 | $84.85 | 271200 |
| 2026-01-29 | 85.99 | $85.17 | 317200 |
| 2026-01-28 | 86.08 | $83.60 | 316300 |
| 2026-01-27 | 86.34 | $83.02 | 207400 |
| 2026-01-26 | 86.69 | $83.88 | 361921 |
| 2026-01-23 | 86.99 | $83.26 | 217400 |
| 2026-01-22 | 87.38 | $84.43 | 259721 |
| 2026-01-21 | 87.69 | $84.97 | 224900 |
| 2026-01-20 | 87.98 | $84.06 | 232600 |
| 2026-01-16 | 88.39 | $85.01 | 286817 |
| 2026-01-15 | 88.75 | $85.56 | 313016 |
| 2026-01-14 | 89.08 | $85.44 | 320000 |
| 2026-01-13 | 89.47 | $85.39 | 323400 |
| 2026-01-12 | 89.90 | $89.00 | 288114 |
| 2026-01-09 | 89.99 | $90.00 | 315349 |
| 2026-01-08 | 89.99 | $90.39 | 278000 |
| 2026-01-07 | 89.95 | $89.93 | 378703 |
| 2026-01-06 | 89.95 | $89.82 | 309000 |
| 2026-01-05 | 89.96 | $89.82 | 330400 |
| 2026-01-02 | 89.98 | $88.74 | 315700 |
| 2025-12-31 | 90.11 | $89.87 | 259632 |
| 2025-12-30 | 90.13 | $90.67 | 238106 |
| 2025-12-29 | 90.07 | $90.59 | 290638 |
| 2025-12-26 | 90.02 | $90.65 | 253938 |
| 2025-12-24 | 89.95 | $90.86 | 160100 |
| 2025-12-23 | 89.86 | $90.91 | 302530 |
| 2025-12-22 | 89.75 | $90.99 | 386600 |
| 2025-12-19 | 89.62 | $90.50 | 1.4M |
| 2025-12-18 | 89.52 | $92.18 | 261000 |
| 2025-12-17 | 89.24 | $92.06 | 294042 |
| 2025-12-16 | 88.95 | $90.80 | 693925 |
| 2025-12-15 | 88.75 | $91.69 | 416145 |
| 2025-12-12 | 88.44 | $90.22 | 335110 |
| 2025-12-11 | 88.25 | $89.87 | 277306 |
| 2025-12-10 | 88.08 | $88.75 | 312402 |
| 2025-12-09 | 88.01 | $88.50 | 272235 |
| 2025-12-08 | 87.96 | $87.60 | 276217 |
| 2025-12-05 | 88.00 | $88.63 | 197942 |
| 2025-12-04 | 87.94 | $88.77 | 185101 |
| 2025-12-03 | 87.85 | $88.83 | 187943 |
| 2025-12-02 | 87.74 | $89.35 | 235116 |
| 2025-12-01 | 87.58 | $90.21 | 305800 |
| 2025-11-28 | 87.30 | $90.54 | 161212 |
| 2025-11-26 | 86.96 | $90.05 | 449900 |
| 2025-11-25 | 86.63 | $90.05 | 325700 |
| 2025-11-24 | 86.27 | $89.78 | 399519 |
| 2025-11-21 | 85.90 | $89.79 | 351200 |
| 2025-11-20 | 85.49 | $88.05 | 277507 |
| 2025-11-19 | 85.22 | $88.03 | 263904 |
| 2025-11-18 | 84.93 | $88.96 | 356248 |
| 2025-11-17 | 84.51 | $86.75 | 306900 |
| 2025-11-14 | 84.27 | $87.46 | 286700 |
| 2025-11-13 | 83.93 | $87.66 | 284300 |
| 2025-11-12 | 83.54 | $87.56 | 352722 |
| 2025-11-11 | 83.12 | $87.76 | 245107 |
| 2025-11-10 | 82.63 | $86.38 | 406900 |
| 2025-11-07 | 82.23 | $86.88 | 594340 |
| 2025-11-06 | 81.74 | $81.56 | 421500 |
| 2025-11-05 | 81.76 | $81.92 | 389832 |
| 2025-11-04 | 81.75 | $82.03 | 329000 |
| 2025-11-03 | 81.72 | $81.35 | 392300 |
| 2025-10-31 | 81.76 | $80.58 | 392300 |
| 2025-10-30 | 81.88 | $81.87 | 259900 |
| 2025-10-29 | 81.88 | $80.92 | 210800 |
| 2025-10-28 | 81.98 | $81.27 | 274531 |
| 2025-10-27 | 82.06 | $82.26 | 205606 |
| 2025-10-24 | 82.04 | $82.38 | 176000 |
| 2025-10-23 | 82.00 | $82.49 | 195700 |
| 2025-10-22 | 81.95 | $81.65 | 291100 |
| 2025-10-21 | 81.98 | $82.51 | 244100 |
| 2025-10-20 | 81.93 | $81.00 | 172527 |
| 2025-10-17 | 82.02 | $79.99 | 242800 |
| 2025-10-16 | 82.24 | $79.14 | 309400 |
| 2025-10-15 | 82.56 | $80.98 | 251040 |
| 2025-10-14 | 82.73 | $82.28 | 186700 |
| 2025-10-13 | 82.78 | $81.11 | 197922 |
| 2025-10-10 | 82.95 | $80.51 | 229118 |
| 2025-10-09 | 83.21 | $81.89 | 200000 |
| 2025-10-08 | 83.35 | $82.49 | 227118 |
| 2025-10-07 | 83.44 | $82.61 | 247017 |
| 2025-10-06 | 83.53 | $83.73 | 236218 |
| 2025-10-03 | 83.50 | $84.28 | 474800 |
| 2025-10-02 | 83.42 | $84.55 | 452923 |
| 2025-10-01 | 83.30 | $83.79 | 296309 |
| 2025-09-30 | 83.25 | $84.65 | 221724 |
| 2025-09-29 | 83.11 | $84.10 | 236806 |
| 2025-09-26 | 83.00 | $84.65 | 199206 |
| 2025-09-25 | 82.83 | $83.84 | 280939 |
| 2025-09-24 | 82.72 | $84.88 | 317148 |
| 2025-09-23 | 82.49 | $83.69 | 268000 |
| 2025-09-22 | 82.37 | $83.57 | 297300 |
| 2025-09-19 | 82.24 | $83.63 | 1.1M |
| 2025-09-18 | 82.10 | $83.03 | 295300 |
| 2025-09-17 | 82.00 | $81.79 | 353921 |
| 2025-09-16 | 82.02 | $80.64 | 326700 |
| 2025-09-15 | 82.17 | $81.44 | 313800 |
| 2025-09-12 | 82.24 | $82.49 | 264324 |
| 2025-09-11 | 82.22 | $83.16 | 244700 |
| 2025-09-10 | 82.12 | $81.75 | 234638 |
| 2025-09-09 | 82.15 | $82.05 | 384814 |
| 2025-09-08 | 82.17 | $81.93 | 270700 |
| 2025-09-05 | 82.19 | $82.18 | 384000 |
| 2025-09-04 | 82.19 | $83.04 | 192200 |
| 2025-09-03 | 82.10 | $81.75 | 348000 |
| 2025-09-02 | 82.14 | $81.21 | 303700 |
| 2025-08-29 | 82.24 | $82.20 | 299700 |
| 2025-08-28 | 82.24 | $81.90 | 322000 |
| 2025-08-27 | 82.28 | $82.06 | 381015 |
| 2025-08-26 | 82.30 | $81.42 | 297100 |
| 2025-08-25 | 82.39 | $81.08 | 405474 |
| 2025-08-22 | 82.53 | $82.51 | 232100 |
| 2025-08-21 | 82.53 | $80.89 | 355349 |
| 2025-08-20 | 82.70 | $81.01 | 268100 |
| 2025-08-19 | 82.88 | $81.65 | 266433 |
| 2025-08-18 | 83.01 | $80.41 | 403983 |
| 2025-08-15 | 83.29 | $80.50 | 326603 |
| 2025-08-14 | 83.58 | $82.54 | 251900 |
| 2025-08-13 | 83.69 | $82.51 | 592700 |
| 2025-08-12 | 83.81 | $82.01 | 279900 |
| 2025-08-11 | 84.00 | $82.10 | 529600 |
| 2025-08-08 | 84.20 | $81.89 | 527159 |
| 2025-08-07 | 84.45 | $84.44 | 597200 |
| 2025-08-06 | 84.45 | $86.17 | 309712 |
| 2025-08-05 | 84.27 | $85.79 | 388129 |
| 2025-08-04 | 84.11 | $84.34 | 240500 |
| 2025-08-01 | 84.08 | $83.84 | 400900 |
| 2025-07-31 | 84.11 | $84.58 | 307600 |
| 2025-07-30 | 84.06 | $83.68 | 210900 |
| 2025-07-29 | 84.10 | $84.11 | 221048 |
| 2025-07-28 | 84.10 | $83.83 | 239300 |
| 2025-07-25 | 84.12 | $84.22 | 219305 |
| 2025-07-24 | 84.11 | $83.44 | 225647 |
| 2025-07-23 | 84.18 | $84.30 | 332200 |
| 2025-07-22 | 84.17 | $84.15 | 264700 |
| 2025-07-21 | 84.18 | $83.21 | 340142 |
| 2025-07-18 | 84.28 | $83.39 | 208821 |
| 2025-07-17 | 84.37 | $83.31 | 277400 |
| 2025-07-16 | 84.48 | $82.33 | 238119 |
| 2025-07-15 | 84.71 | $81.97 | 230600 |
| 2025-07-14 | 85.00 | $84.10 | 272649 |
| 2025-07-11 | 85.09 | $83.61 | 367116 |
| 2025-07-10 | 85.25 | $83.22 | 362900 |
| 2025-07-09 | 85.46 | $83.48 | 283134 |
| 2025-07-08 | 85.67 | $84.64 | 369018 |
| 2025-07-07 | 85.78 | $84.84 | 375500 |
| 2025-07-03 | 85.88 | $85.50 | 277700 |
| 2025-07-02 | 85.91 | $84.97 | 305500 |
| 2025-07-01 | 86.01 | $86.64 | 460200 |
| 2025-06-30 | 85.95 | $87.10 | 291147 |
| 2025-06-27 | 85.83 | $87.55 | 712600 |
| 2025-06-26 | 85.65 | $87.37 | 291600 |
| 2025-06-25 | 85.46 | $85.82 | 244500 |
| 2025-06-24 | 85.43 | $86.92 | 262600 |
| 2025-06-23 | 85.27 | $87.15 | 320420 |
| 2025-06-20 | 85.07 | $86.31 | 999533 |
| 2025-06-18 | 84.94 | $85.60 | 405045 |
| 2025-06-17 | 84.87 | $84.22 | 376315 |
| 2025-06-16 | 84.94 | $85.53 | 298800 |
| 2025-06-13 | 84.88 | $84.82 | 315034 |
| 2025-06-12 | 84.88 | $84.94 | 285800 |
| 2025-06-11 | 84.88 | $84.09 | 291800 |
| 2025-06-10 | 84.96 | $83.52 | 263441 |
| 2025-06-09 | 85.11 | $83.97 | 285348 |
| 2025-06-06 | 85.23 | $85.42 | 207800 |
| 2025-06-05 | 85.21 | $84.11 | 231500 |
| 2025-06-04 | 85.33 | $84.48 | 263845 |
| 2025-06-03 | 85.42 | $84.69 | 346747 |
| 2025-06-02 | 85.50 | $84.80 | 287136 |
| 2025-05-30 | 85.57 | $84.55 | 356223 |
| 2025-05-29 | 85.68 | $84.72 | 271346 |
| 2025-05-28 | 85.78 | $84.14 | 381725 |
| 2025-05-27 | 85.95 | $85.37 | 303811 |
| 2025-05-23 | 86.01 | $84.44 | 395444 |
| 2025-05-22 | 86.18 | $83.95 | 388300 |
| 2025-05-21 | 86.41 | $84.00 | 341134 |
| 2025-05-20 | 86.67 | $85.92 | 328900 |
| 2025-05-19 | 86.74 | $86.11 | 410510 |
| 2025-05-16 | 86.81 | $86.25 | 302038 |
| 2025-05-15 | 86.87 | $86.53 | 298447 |
| 2025-05-14 | 86.90 | $86.34 | 400700 |
| 2025-05-13 | 86.96 | $87.69 | 395338 |
| 2025-05-12 | 86.89 | $87.39 | 470200 |
| 2025-05-09 | 86.84 | $87.40 | 505148 |
| 2025-05-08 | 86.78 | $88.45 | 639100 |
| 2025-05-07 | 86.60 | $87.65 | 782718 |
| 2025-05-06 | 86.49 | $89.12 | 353500 |
| 2025-05-05 | 86.21 | $89.64 | 252404 |
| 2025-05-02 | 85.85 | $90.18 | 236200 |
| 2025-05-01 | 85.40 | $87.51 | 241233 |
| 2025-04-30 | 85.17 | $87.73 | 346400 |
| 2025-04-29 | 84.90 | $88.78 | 232700 |
| 2025-04-28 | 84.50 | $87.97 | 245932 |
| 2025-04-25 | 84.13 | $86.80 | 280404 |
| 2025-04-24 | 83.85 | $86.54 | 339100 |
| 2025-04-23 | 83.57 | $85.32 | 317800 |
| 2025-04-22 | 83.38 | $84.73 | 254426 |
| 2025-04-21 | 83.24 | $81.99 | 237447 |
| 2025-04-17 | 83.37 | $83.27 | 255932 |
| 2025-04-16 | 83.38 | $82.75 | 340900 |
| 2025-04-15 | 83.45 | $81.92 | 250124 |
| 2025-04-14 | 83.61 | $82.00 | 283110 |
| 2025-04-11 | 83.78 | $80.79 | 336706 |
| 2025-04-10 | 84.09 | $79.99 | 436210 |
| 2025-04-09 | 84.52 | $82.81 | 553100 |
| 2025-04-08 | 84.70 | $77.31 | 453400 |
| 2025-04-07 | 85.48 | $76.56 | 555603 |
| 2025-04-04 | 86.42 | $79.06 | 448000 |
| 2025-04-03 | 87.20 | $84.08 | 517600 |
| 2025-04-02 | 87.52 | $87.70 | 381900 |
| 2025-04-01 | 87.51 | $88.10 | 309815 |
| 2025-03-31 | 87.44 | $88.10 | 480000 |
| 2025-03-28 | 87.37 | $87.23 | 247923 |
| 2025-03-27 | 87.39 | $88.82 | 291937 |
| 2025-03-26 | 87.24 | $88.30 | 315040 |
| 2025-03-25 | 87.13 | $87.98 | 295400 |
| 2025-03-24 | 87.04 | $87.77 | 419000 |
| 2025-03-21 | 86.96 | $85.38 | 2.3M |
| 2025-03-20 | 87.13 | $86.76 | 325401 |
| 2025-03-19 | 87.16 | $86.73 | 289800 |
| 2025-03-18 | 87.21 | $85.94 | 274900 |
| 2025-03-17 | 87.34 | $87.22 | 387247 |
| 2025-03-14 | 87.36 | $86.28 | 231700 |
| 2025-03-13 | 87.47 | $84.14 | 209243 |
| 2025-03-12 | 87.82 | $84.00 | 333745 |
| 2025-03-11 | 88.22 | $83.01 | 292405 |
| 2025-03-10 | 88.77 | $82.90 | 392400 |
| 2025-03-07 | 89.39 | $85.26 | 262800 |
| 2025-03-06 | 89.83 | $84.71 | 306329 |
| 2025-03-05 | 90.36 | $86.72 | 282328 |
| 2025-03-04 | 90.75 | $86.81 | 321400 |
| 2025-03-03 | 91.16 | $89.80 | 585300 |
| 2025-02-28 | 91.31 | $87.33 | 752729 |
| 2025-02-27 | 91.72 | $92.20 | 232362 |
| 2025-02-26 | 91.67 | $91.62 | 265107 |
| 2025-02-25 | 91.68 | $92.12 | 365200 |
| 2025-02-24 | 91.63 | $90.80 | 254900 |
| 2025-02-21 | 91.72 | $89.81 | 276400 |
| 2025-02-20 | 91.92 | $91.03 | 209000 |
| 2025-02-19 | 92.02 | $91.65 | 256500 |
| 2025-02-18 | 92.05 | $91.56 | 250511 |
| 2025-02-14 | 92.11 | $90.59 | 320400 |
| 2025-02-13 | 92.27 | $92.21 | 201700 |
| 2025-02-12 | 92.27 | $90.93 | 287419 |
| 2025-02-11 | 92.41 | $91.88 | 252137 |
| 2025-02-10 | 92.47 | $91.62 | 309012 |
| 2025-02-07 | 92.56 | $93.73 | 197916 |
| 2025-02-06 | 92.44 | $94.07 | 198400 |
| 2025-02-05 | 92.26 | $93.41 | 198900 |
| 2025-02-04 | 92.14 | $92.54 | 228007 |
| 2025-02-03 | 92.10 | $92.71 | 185521 |
| 2025-01-31 | 92.04 | $94.60 | 317700 |
| 2025-01-30 | 91.77 | $95.47 | 252934 |
| 2025-01-29 | 91.38 | $94.32 | 175447 |
| 2025-01-28 | 91.07 | $94.36 | 155528 |
| 2025-01-27 | 90.72 | $93.88 | 200800 |
| 2025-01-24 | 90.39 | $92.26 | 169605 |
| 2025-01-23 | 90.19 | $91.88 | 237700 |
| 2025-01-22 | 90.02 | $92.24 | 198900 |
| 2025-01-21 | 89.78 | $92.23 | 200800 |
| 2025-01-17 | 89.52 | $91.73 | 181835 |
| 2025-01-16 | 89.29 | $91.58 | 171408 |
| 2025-01-15 | 89.05 | $90.59 | 174144 |
| 2025-01-14 | 88.89 | $88.89 | 233700 |
| 2025-01-13 | 88.89 | $86.67 | 252600 |
| 2025-01-10 | 89.12 | $86.08 | 225000 |
| 2025-01-08 | 89.44 | $88.81 | 175453 |
| 2025-01-07 | 89.51 | $89.63 | 188012 |
| 2025-01-06 | 89.50 | $89.96 | 257210 |
| 2025-01-03 | 89.45 | $90.29 | 202150 |
| 2025-01-02 | 89.36 | $89.51 | 189141 |
| 2024-12-31 | 89.34 | $90.01 | 227300 |
| 2024-12-30 | 89.27 | $89.37 | 172023 |
| 2024-12-27 | 89.26 | $89.58 | 227347 |
| 2024-12-26 | 89.23 | $89.64 | 127700 |
| 2024-12-24 | 89.19 | $88.93 | 85300 |
| 2024-12-23 | 89.22 | $88.01 | 209906 |
| 2024-12-20 | 89.34 | $87.70 | 1.2M |
| 2024-12-19 | 89.52 | $85.90 | 263047 |
| 2024-12-18 | 89.90 | $85.77 | 307714 |
| 2024-12-17 | 90.33 | $88.91 | 360928 |
| 2024-12-16 | 90.48 | $90.27 | 297600 |
| 2024-12-13 | 90.50 | $90.05 | 509800 |
| 2024-12-12 | 90.55 | $90.70 | 405800 |
| 2024-12-11 | 90.53 | $90.17 | 257515 |
| 2024-12-10 | 90.57 | $88.36 | 281543 |
| 2024-12-09 | 90.81 | $89.68 | 220800 |
| 2024-12-06 | 90.92 | $90.71 | 177826 |
| 2024-12-05 | 90.95 | $91.71 | 163724 |
| 2024-12-04 | 90.87 | $91.75 | 203300 |
| 2024-12-03 | 90.77 | $92.27 | 217031 |
| 2024-12-02 | 90.61 | $92.09 | 243654 |
| 2024-11-29 | 90.46 | $93.28 | 124634 |
| 2024-11-27 | 90.16 | $93.41 | 177900 |
| 2024-11-26 | 89.82 | $93.32 | 328700 |
| 2024-11-25 | 89.45 | $94.69 | 449435 |
| 2024-11-22 | 88.90 | $93.09 | 257246 |
| 2024-11-21 | 88.46 | $92.11 | 251638 |
| 2024-11-20 | 88.08 | $91.24 | 220146 |
| 2024-11-19 | 87.74 | $91.55 | 263200 |
| 2024-11-18 | 87.34 | $91.96 | 293500 |
| 2024-11-15 | 86.86 | $91.02 | 353800 |
| 2024-11-14 | 86.42 | $91.54 | 404620 |
| 2024-11-13 | 85.88 | $88.95 | 439200 |
| 2024-11-12 | 85.55 | $91.41 | 896302 |
| 2024-11-11 | 84.94 | $89.56 | 364534 |
| 2024-11-08 | 84.45 | $87.53 | 353338 |
| 2024-11-07 | 84.13 | $86.53 | 174400 |
| 2024-11-06 | 83.88 | $88.24 | 244304 |
| 2024-11-05 | 83.42 | $82.48 | 144600 |
| 2024-11-04 | 83.51 | $81.52 | 192331 |
| 2024-11-01 | 83.72 | $82.56 | 294600 |
| 2024-10-31 | 83.85 | $83.46 | 344147 |
| 2024-10-30 | 83.89 | $85.69 | 313204 |
| 2024-10-29 | 83.70 | $84.99 | 197335 |
| 2024-10-28 | 83.56 | $84.76 | 213400 |
| 2024-10-25 | 83.44 | $83.04 | 160200 |
| 2024-10-24 | 83.48 | $85.17 | 215300 |
| 2024-10-23 | 83.30 | $84.13 | 223400 |
| 2024-10-22 | 83.21 | $84.67 | 162800 |
| 2024-10-21 | 83.06 | $85.02 | 214100 |
| 2024-10-18 | 82.85 | $86.77 | 214200 |
| 2024-10-17 | 82.44 | $87.58 | 272031 |
| 2024-10-16 | 81.90 | $85.12 | 221729 |
| 2024-10-15 | 81.56 | $83.48 | 348500 |
| 2024-10-14 | 81.36 | $84.32 | 444300 |
| 2024-10-11 | 81.04 | $83.95 | 530200 |
| 2024-10-10 | 80.74 | $83.96 | 294000 |
| 2024-10-09 | 80.40 | $82.85 | 361600 |
| 2024-10-08 | 80.14 | $81.60 | 373200 |
| 2024-10-07 | 79.99 | $80.28 | 390600 |
| 2024-10-04 | 79.96 | $82.82 | 249731 |
| 2024-10-03 | 79.65 | $80.54 | 296900 |
| 2024-10-02 | 79.56 | $80.87 | 341600 |
| 2024-10-01 | 79.42 | $79.00 | 332543 |
| 2024-09-30 | 79.47 | $79.52 | 299700 |
| 2024-09-27 | 79.46 | $79.51 | 362231 |
| 2024-09-26 | 79.46 | $80.21 | 453640 |
| 2024-09-25 | 79.38 | $79.43 | 290000 |
| 2024-09-24 | 79.37 | $79.51 | 313700 |
| 2024-09-23 | 79.36 | $81.06 | 390001 |
| 2024-09-20 | 79.18 | $81.07 | 1.5M |
| 2024-09-19 | 78.98 | $81.14 | 417900 |
| 2024-09-18 | 78.75 | $81.25 | 428400 |
| 2024-09-17 | 78.49 | $80.85 | 367800 |
| 2024-09-16 | 78.24 | $80.72 | 340947 |
| 2024-09-13 | 77.98 | $80.18 | 414100 |
| 2024-09-12 | 77.75 | $77.05 | 326300 |
| 2024-09-11 | 77.82 | $76.40 | 595900 |
| 2024-09-10 | 77.97 | $76.74 | 407908 |
| 2024-09-09 | 78.10 | $76.27 | 490200 |
| 2024-09-06 | 78.30 | $77.93 | 475131 |
| 2024-09-05 | 78.34 | $78.86 | 266132 |
| 2024-09-04 | 78.28 | $79.72 | 430009 |
| 2024-09-03 | 78.13 | $80.23 | 619730 |
| 2024-08-30 | 77.91 | $80.08 | 263500 |
| 2024-08-29 | 77.68 | $79.70 | 255642 |
| 2024-08-28 | 77.47 | $78.86 | 281000 |
| 2024-08-27 | 77.32 | $77.80 | 256100 |
| 2024-08-26 | 77.27 | $77.75 | 309600 |
| 2024-08-23 | 77.22 | $78.09 | 195600 |
| 2024-08-22 | 77.13 | $77.32 | 203100 |
| 2024-08-21 | 77.11 | $77.12 | 326822 |
| 2024-08-20 | 77.10 | $75.88 | 280100 |
| 2024-08-19 | 77.23 | $76.84 | 248300 |
| 2024-08-16 | 77.27 | $76.76 | 234400 |
| 2024-08-15 | 77.33 | $75.70 | 261412 |
| 2024-08-14 | 77.50 | $75.14 | 506834 |
| 2024-08-13 | 77.75 | $74.52 | 424200 |
| 2024-08-12 | 78.09 | $74.68 | 349042 |
| 2024-08-09 | 78.45 | $74.00 | 408600 |
| 2024-08-08 | 78.92 | $74.48 | 522121 |
| 2024-08-07 | 79.38 | $76.29 | 360800 |
| 2024-08-06 | 79.71 | $77.03 | 369045 |
| 2024-08-05 | 79.99 | $75.95 | 393200 |
| 2024-08-02 | 80.42 | $79.59 | 250742 |
| 2024-08-01 | 80.50 | $81.01 | 347632 |
| 2024-07-31 | 80.45 | $82.37 | 208800 |
| 2024-07-30 | 80.25 | $82.16 | 264700 |
| 2024-07-29 | 80.05 | $80.43 | 273600 |
| 2024-07-26 | 80.01 | $82.52 | 326900 |
| 2024-07-25 | 79.74 | $80.98 | 303201 |
| 2024-07-24 | 79.61 | $80.44 | 369700 |
| 2024-07-23 | 79.52 | $80.80 | 488967 |
| 2024-07-22 | 79.39 | $80.10 | 446435 |
| 2024-07-19 | 79.31 | $79.47 | 309825 |
| 2024-07-18 | 79.30 | $81.13 | 229536 |
| 2024-07-17 | 79.10 | $81.79 | 321300 |
| 2024-07-16 | 78.82 | $82.00 | 376716 |
| 2024-07-15 | 78.49 | $81.13 | 359200 |
| 2024-07-12 | 78.21 | $80.45 | 355400 |
| 2024-07-11 | 77.97 | $81.09 | 212149 |
| 2024-07-10 | 77.64 | $80.62 | 410800 |
| 2024-07-09 | 77.33 | $80.70 | 544107 |
| 2024-07-08 | 76.98 | $76.70 | 246200 |
| 2024-07-05 | 77.01 | $76.14 | 472504 |
| 2024-07-03 | 77.10 | $78.00 | 235233 |
| 2024-07-02 | 77.00 | $77.28 | 382054 |
| 2024-07-01 | 76.97 | $78.19 | 516277 |
| 2024-06-28 | 76.84 | $77.15 | 808209 |
| 2024-06-27 | 76.81 | $77.17 | 293721 |
| 2024-06-26 | 76.77 | $75.64 | 352015 |
| 2024-06-25 | 76.89 | $76.52 | 324500 |
| 2024-06-24 | 76.93 | $76.96 | 413046 |
| 2024-06-21 | 76.93 | $77.15 | 1.9M |
| 2024-06-20 | 76.91 | $78.53 | 421400 |
| 2024-06-18 | 76.74 | $77.72 | 435415 |
| 2024-06-17 | 76.63 | $77.59 | 453524 |
| 2024-06-14 | 76.53 | $75.52 | 320400 |
| 2024-06-13 | 76.64 | $75.99 | 543945 |
| 2024-06-12 | 76.71 | $75.39 | 641800 |
| 2024-06-11 | 76.85 | $73.72 | 549343 |
| 2024-06-10 | 77.18 | $75.35 | 523649 |
| 2024-06-07 | 77.37 | $76.99 | 301213 |
| 2024-06-06 | 77.41 | $77.56 | 391000 |
| 2024-06-05 | 77.39 | $77.56 | 361842 |
| 2024-06-04 | 77.37 | $78.01 | 338900 |
| 2024-06-03 | 77.31 | $78.21 | 324201 |
| 2024-05-31 | 77.21 | $77.72 | 370831 |
| 2024-05-30 | 77.16 | $76.96 | 357508 |
| 2024-05-29 | 77.18 | $76.14 | 431833 |
| 2024-05-28 | 77.29 | $75.19 | 304539 |
| 2024-05-24 | 77.51 | $76.08 | 255000 |
| 2024-05-23 | 77.66 | $75.22 | 282100 |
| 2024-05-22 | 77.92 | $75.94 | 261237 |
| 2024-05-21 | 78.12 | $75.50 | 250300 |
| 2024-05-20 | 78.40 | $75.21 | 406746 |
| 2024-05-17 | 78.74 | $77.24 | 276620 |
| 2024-05-16 | 78.89 | $77.35 | 254700 |
| 2024-05-15 | 79.06 | $77.43 | 302400 |
| 2024-05-14 | 79.23 | $77.56 | 569847 |
| 2024-05-13 | 79.40 | $78.37 | 458600 |
| 2024-05-10 | 79.51 | $79.21 | 382811 |
| 2024-05-09 | 79.54 | $80.02 | 588600 |
| 2024-05-08 | 79.49 | $82.08 | 675742 |
| 2024-05-07 | 79.22 | $78.42 | 790300 |
| 2024-05-06 | 79.31 | $78.98 | 514425 |
| 2024-05-03 | 79.34 | $77.87 | 498033 |
| 2024-05-02 | 79.50 | $77.44 | 401310 |
| 2024-05-01 | 79.71 | $77.05 | 539737 |
| 2024-04-30 | 79.99 | $76.70 | 335419 |
| 2024-04-29 | 80.34 | $78.45 | 451344 |
| 2024-04-26 | 80.54 | $78.46 | 388817 |
| 2024-04-25 | 80.76 | $77.93 | 414841 |
| 2024-04-24 | 81.05 | $78.48 | 379000 |
| 2024-04-23 | 81.33 | $78.85 | 439514 |
| 2024-04-22 | 81.59 | $77.77 | 334721 |
| 2024-04-19 | 81.99 | $77.52 | 555500 |
| 2024-04-18 | 82.46 | $76.26 | 543924 |
| 2024-04-17 | 83.11 | $77.10 | 405800 |
| 2024-04-16 | 83.74 | $78.42 | 337136 |
| 2024-04-15 | 84.30 | $78.83 | 489646 |
| 2024-04-12 | 84.88 | $79.44 | 469413 |
| 2024-04-11 | 85.45 | $79.56 | 788400 |
| 2024-04-10 | 86.07 | $81.26 | 401523 |
| 2024-04-09 | 86.58 | $82.41 | 510707 |
| 2024-04-08 | 87.02 | $83.46 | 288400 |
| 2024-04-05 | 87.39 | $83.89 | 378328 |
| 2024-04-04 | 87.76 | $83.33 | 392300 |
| 2024-04-03 | 88.23 | $84.72 | 395622 |
| 2024-04-02 | 88.60 | $84.99 | 597235 |
| 2024-04-01 | 88.98 | $85.53 | 596500 |
| 2024-03-28 | 89.34 | $87.25 | 786620 |
| 2024-03-27 | 89.56 | $87.35 | 922000 |
| 2024-03-26 | 89.79 | $89.79 | 511648 |
| 2024-03-25 | 89.79 | $89.90 | 467600 |
| 2024-03-22 | 89.78 | $89.58 | 370116 |
| 2024-03-21 | 89.80 | $91.69 | 424815 |
| 2024-03-20 | 89.60 | $92.86 | 413246 |
| 2024-03-19 | 89.26 | $91.56 | 503800 |
| 2024-03-18 | 89.02 | $90.57 | 421141 |
| 2024-03-15 | 88.85 | $90.83 | 1.1M |
| 2024-03-14 | 88.65 | $90.70 | 358600 |
| 2024-03-13 | 88.43 | $90.65 | 370400 |
| 2024-03-12 | 88.20 | $90.90 | 516148 |
| 2024-03-11 | 87.91 | $89.49 | 394600 |
| 2024-03-08 | 87.75 | $90.30 | 268700 |
| 2024-03-07 | 87.48 | $91.29 | 321528 |
| 2024-03-06 | 87.08 | $91.27 | 274700 |
| 2024-03-05 | 86.63 | $90.83 | 305200 |
| 2024-03-04 | 86.19 | $91.10 | 295708 |
| 2024-03-01 | 85.68 | $91.81 | 433400 |
| 2024-02-29 | 85.03 | $91.60 | 742136 |
| 2024-02-28 | 84.34 | $95.00 | 962922 |
| 2024-02-27 | 83.22 | $85.64 | 260852 |
| 2024-02-26 | 82.96 | $85.69 | 232102 |
| 2024-02-23 | 82.67 | $84.93 | 214400 |
| 2024-02-22 | 82.43 | $85.26 | 257500 |
| 2024-02-21 | 82.14 | $84.84 | 246940 |
| 2024-02-20 | 81.85 | $83.57 | 276700 |
| 2024-02-16 | 81.67 | $83.62 | 262845 |
| 2024-02-15 | 81.47 | $84.30 | 335845 |
| 2024-02-14 | 81.17 | $84.27 | 337400 |
| 2024-02-13 | 80.84 | $82.79 | 352728 |
| 2024-02-12 | 80.64 | $82.29 | 255100 |
| 2024-02-09 | 80.46 | $82.23 | 357300 |
| 2024-02-08 | 80.28 | $82.10 | 223201 |
| 2024-02-07 | 80.09 | $81.25 | 350400 |
| 2024-02-06 | 79.96 | $81.39 | 260100 |
| 2024-02-05 | 79.81 | $82.89 | 232300 |
| 2024-02-02 | 79.49 | $82.54 | 237900 |
| 2024-02-01 | 79.17 | $81.16 | 337200 |
| 2024-01-31 | 78.96 | $81.13 | 345622 |
| 2024-01-30 | 78.73 | $82.82 | 242129 |
| 2024-01-29 | 78.30 | $82.44 | 171512 |
| 2024-01-26 | 77.86 | $82.62 | 143800 |
| 2024-01-25 | 77.36 | $82.19 | 261600 |
| 2024-01-24 | 76.86 | $82.19 | 221600 |
| 2024-01-23 | 76.29 | $81.34 | 296049 |
| 2024-01-22 | 75.76 | $82.00 | 485305 |
| 2024-01-19 | 75.11 | $79.40 | 521113 |
| 2024-01-18 | 74.65 | $77.71 | 338000 |
| 2024-01-17 | 74.33 | $75.79 | 189101 |
| 2024-01-16 | 74.18 | $75.68 | 179300 |
| 2024-01-12 | 74.02 | $75.49 | 176344 |
| 2024-01-11 | 73.87 | $75.51 | 170533 |
| 2024-01-10 | 73.69 | $75.59 | 161432 |
| 2024-01-09 | 73.49 | $75.28 | 173900 |
| 2024-01-08 | 73.31 | $75.97 | 223500 |
| 2024-01-05 | 73.02 | $75.69 | 413100 |
| 2024-01-04 | 72.74 | $75.06 | 455300 |
| 2024-01-03 | 72.50 | $74.20 | 239300 |
| 2024-01-02 | 72.32 | $74.67 | 256114 |
| 2023-12-29 | 72.07 | $74.83 | 164000 |
| 2023-12-28 | 71.78 | $74.73 | 147700 |
| 2023-12-27 | 71.47 | $74.71 | 197900 |
| 2023-12-26 | 71.13 | $74.31 | 198931 |
| 2023-12-22 | 70.80 | $74.18 | 242025 |
| 2023-12-21 | 70.44 | $73.51 | 249516 |
| 2023-12-20 | 70.12 | $72.74 | 365721 |
| 2023-12-19 | 69.84 | $72.96 | 234400 |
| 2023-12-18 | 69.52 | $72.01 | 251002 |
| 2023-12-15 | 69.25 | $71.82 | 797221 |
| 2023-12-14 | 68.98 | $72.57 | 272300 |
| 2023-12-13 | 68.61 | $73.10 | 394900 |
| 2023-12-12 | 68.13 | $72.45 | 414737 |
| 2023-12-11 | 67.68 | $71.54 | 372423 |
| 2023-12-08 | 67.27 | $70.80 | 726400 |
| 2023-12-07 | 66.90 | $68.26 | 233347 |
| 2023-12-06 | 66.76 | $67.62 | 243300 |
| 2023-12-05 | 66.67 | $68.51 | 328300 |
| 2023-12-04 | 66.48 | $68.60 | 432200 |
| 2023-12-01 | 66.25 | $67.94 | 206338 |
| 2023-11-30 | 66.07 | $67.91 | 267145 |
| 2023-11-29 | 65.88 | $67.35 | 326600 |
| 2023-11-28 | 65.73 | $68.28 | 321700 |
| 2023-11-27 | 65.46 | $68.30 | 272000 |
| 2023-11-24 | 65.16 | $68.03 | 159000 |
| 2023-11-22 | 64.86 | $67.12 | 272800 |
| 2023-11-21 | 64.62 | $66.45 | 271021 |
| 2023-11-20 | 64.42 | $66.43 | 234900 |
| 2023-11-17 | 64.21 | $65.97 | 232800 |
| 2023-11-16 | 64.03 | $65.54 | 281200 |
| 2023-11-15 | 63.87 | $65.89 | 238900 |
| 2023-11-14 | 63.66 | $66.43 | 301900 |
| 2023-11-13 | 63.36 | $65.25 | 268552 |
| 2023-11-10 | 63.16 | $65.13 | 257749 |
| 2023-11-09 | 62.96 | $64.77 | 364400 |
| 2023-11-08 | 62.77 | $65.87 | 339720 |
| 2023-11-07 | 62.44 | $64.34 | 272532 |
| 2023-11-06 | 62.24 | $65.39 | 243500 |
| 2023-11-03 | 61.91 | $65.49 | 244539 |
| 2023-11-02 | 61.53 | $64.97 | 248100 |
| 2023-11-01 | 61.17 | $63.71 | 203400 |
| 2023-10-31 | 60.90 | $62.40 | 219400 |
| 2023-10-30 | 60.74 | $61.60 | 163614 |
| 2023-10-27 | 60.65 | $60.34 | 213200 |
| 2023-10-26 | 60.69 | $60.91 | 213800 |
| 2023-10-25 | 60.66 | $60.31 | 235100 |
| 2023-10-24 | 60.70 | $59.67 | 194912 |
| 2023-10-23 | 60.81 | $59.22 | 230400 |
| 2023-10-20 | 60.98 | $59.97 | 244918 |
| 2023-10-19 | 61.08 | $61.30 | 275100 |
| 2023-10-18 | 61.06 | $62.61 | 150743 |
| 2023-10-17 | 60.90 | $63.14 | 273900 |
| 2023-10-16 | 60.66 | $62.25 | 224900 |
| 2023-10-13 | 60.50 | $61.04 | 197331 |
| 2023-10-12 | 60.44 | $61.48 | 162647 |
| 2023-10-11 | 60.33 | $61.21 | 178700 |
| 2023-10-10 | 60.24 | $60.26 | 167300 |
| 2023-10-09 | 60.23 | $61.06 | 162400 |
| 2023-10-06 | 60.15 | $60.41 | 164000 |
| 2023-10-05 | 60.12 | $60.28 | 269921 |
| 2023-10-04 | 60.10 | $58.94 | 252400 |
| 2023-10-03 | 60.22 | $58.55 | 181801 |
| 2023-10-02 | 60.40 | $59.33 | 250400 |
| 2023-09-29 | 60.51 | $60.52 | 229644 |
| 2023-09-28 | 60.51 | $61.86 | 317200 |
| 2023-09-27 | 60.37 | $61.39 | 231108 |
| 2023-09-26 | 60.26 | $60.52 | 276100 |
| 2023-09-25 | 60.23 | $61.41 | 159435 |
| 2023-09-22 | 60.11 | $60.59 | 175812 |
| 2023-09-21 | 60.06 | $60.27 | 215800 |
| 2023-09-20 | 60.04 | $61.04 | 202800 |
| 2023-09-19 | 59.93 | $60.83 | 266900 |
| 2023-09-18 | 59.84 | $59.98 | 249620 |
| 2023-09-15 | 59.82 | $60.75 | 1.7M |
| 2023-09-14 | 59.72 | $61.44 | 339600 |
| 2023-09-13 | 59.54 | $60.99 | 310300 |
| 2023-09-12 | 59.39 | $61.16 | 244418 |
| 2023-09-11 | 59.21 | $60.32 | 280000 |
| 2023-09-08 | 59.09 | $59.67 | 204100 |
| 2023-09-07 | 59.03 | $59.68 | 454028 |
| 2023-09-06 | 58.96 | $59.18 | 225400 |
| 2023-09-05 | 58.93 | $59.44 | 374300 |
| 2023-09-01 | 58.88 | $60.64 | 218941 |
| 2023-08-31 | 58.70 | $58.84 | 185300 |
| 2023-08-30 | 58.68 | $58.21 | 121900 |
| 2023-08-29 | 58.73 | $58.33 | 153800 |
| 2023-08-28 | 58.77 | $58.08 | 108049 |
| 2023-08-25 | 58.85 | $57.80 | 144500 |
| 2023-08-24 | 58.96 | $58.21 | 199334 |
| 2023-08-23 | 59.03 | $57.54 | 171545 |
| 2023-08-22 | 59.19 | $56.91 | 154232 |
| 2023-08-21 | 59.43 | $58.06 | 151900 |
| 2023-08-18 | 59.58 | $58.68 | 216800 |
| 2023-08-17 | 59.67 | $58.55 | 155410 |
| 2023-08-16 | 59.79 | $58.80 | 163315 |
| 2023-08-15 | 59.89 | $59.04 | 173629 |
| 2023-08-14 | 59.98 | $59.06 | 285107 |
| 2023-08-11 | 60.08 | $60.19 | 196700 |
| 2023-08-10 | 60.07 | $60.31 | 241500 |
| 2023-08-09 | 60.04 | $60.80 | 318400 |
| 2023-08-08 | 59.96 | $62.63 | 198740 |
| 2023-08-07 | 59.68 | $62.77 | 201200 |
| 2023-08-04 | 59.36 | $62.42 | 192500 |
| 2023-08-03 | 59.04 | $62.15 | 251500 |
| 2023-08-02 | 58.71 | $61.11 | 163131 |
| 2023-08-01 | 58.45 | $60.11 | 175000 |
| 2023-07-31 | 58.28 | $59.78 | 222807 |
| 2023-07-28 | 58.12 | $59.80 | 164642 |
| 2023-07-27 | 57.95 | $60.54 | 161700 |
| 2023-07-26 | 57.67 | $60.37 | 165847 |
| 2023-07-25 | 57.39 | $59.85 | 180000 |
| 2023-07-24 | 57.13 | $59.78 | 218500 |
| 2023-07-21 | 56.85 | $59.52 | 220700 |
| 2023-07-20 | 56.57 | $59.74 | 229547 |
| 2023-07-19 | 56.24 | $59.40 | 188900 |
| 2023-07-18 | 55.90 | $58.78 | 182015 |
| 2023-07-17 | 55.60 | $57.65 | 240708 |
| 2023-07-14 | 55.39 | $56.74 | 137900 |
| 2023-07-13 | 55.24 | $57.10 | 254300 |
| 2023-07-12 | 55.05 | $56.02 | 378200 |
| 2023-07-11 | 54.94 | $57.28 | 174919 |
| 2023-07-10 | 54.70 | $56.39 | 253500 |
| 2023-07-07 | 54.52 | $56.52 | 465531 |
| 2023-07-06 | 54.31 | $55.31 | 224259 |
| 2023-07-05 | 54.20 | $55.11 | 213104 |
| 2023-07-03 | 54.11 | $55.24 | 212800 |
| 2023-06-30 | 53.99 | $55.80 | 178541 |
| 2023-06-29 | 53.80 | $55.56 | 192700 |
| 2023-06-28 | 53.61 | $54.50 | 209700 |
| 2023-06-27 | 53.52 | $54.00 | 199521 |
| 2023-06-26 | 53.47 | $53.55 | 162500 |
| 2023-06-23 | 53.46 | $53.35 | 363500 |
| 2023-06-22 | 53.47 | $54.06 | 224600 |
| 2023-06-21 | 53.41 | $54.04 | 199514 |
| 2023-06-20 | 53.35 | $53.86 | 275600 |
| 2023-06-16 | 53.29 | $54.57 | 950500 |
| 2023-06-15 | 53.16 | $53.75 | 221848 |
| 2023-06-14 | 53.10 | $53.19 | 239212 |
| 2023-06-13 | 53.09 | $54.34 | 275900 |
| 2023-06-12 | 52.95 | $53.50 | 173615 |
| 2023-06-09 | 52.90 | $54.00 | 172340 |
| 2023-06-08 | 52.78 | $53.84 | 226100 |
| 2023-06-07 | 52.67 | $54.15 | 203700 |
| 2023-06-06 | 52.51 | $53.78 | 187434 |
| 2023-06-05 | 52.38 | $52.34 | 334584 |
| 2023-06-02 | 52.38 | $53.38 | 193900 |
| 2023-06-01 | 52.28 | $51.68 | 332013 |
| 2023-05-31 | 52.34 | $51.75 | 322900 |
| 2023-05-30 | 52.41 | $52.94 | 235700 |
| 2023-05-26 | 52.35 | $52.74 | 224921 |
| 2023-05-25 | 52.31 | $51.35 | 212119 |
| 2023-05-24 | 52.41 | $51.22 | 177300 |
| 2023-05-23 | 52.53 | $51.91 | 169200 |
| 2023-05-22 | 52.60 | $52.30 | 186900 |
| 2023-05-19 | 52.63 | $52.15 | 186710 |
| 2023-05-18 | 52.68 | $52.77 | 439127 |
| 2023-05-17 | 52.67 | $52.37 | 248700 |
| 2023-05-16 | 52.70 | $52.07 | 196300 |
| 2023-05-15 | 52.77 | $52.81 | 252100 |
| 2023-05-12 | 52.77 | $52.53 | 214700 |
| 2023-05-11 | 52.79 | $52.35 | 209110 |
| 2023-05-10 | 52.84 | $52.66 | 333800 |
| 2023-05-09 | 52.86 | $52.56 | 309643 |
| 2023-05-08 | 52.89 | $52.82 | 325064 |
| 2023-05-05 | 52.89 | $52.69 | 271319 |
| 2023-05-04 | 52.92 | $51.34 | 210100 |
| 2023-05-03 | 53.08 | $52.26 | 215100 |
| 2023-05-02 | 53.17 | $52.77 | 164300 |
| 2023-05-01 | 53.21 | $54.28 | 234538 |
| 2023-04-28 | 53.10 | $53.87 | 114900 |
| 2023-04-27 | 53.02 | $53.49 | 116600 |
| 2023-04-26 | 52.97 | $52.52 | 129600 |
| 2023-04-25 | 53.01 | $52.58 | 142102 |
| 2023-04-24 | 53.06 | $53.74 | 128739 |
| 2023-04-21 | 52.99 | $53.88 | 148816 |
| 2023-04-20 | 52.89 | $53.70 | 225434 |
| 2023-04-19 | 52.81 | $54.41 | 210133 |
| 2023-04-18 | 52.64 | $54.20 | 143700 |
| 2023-04-17 | 52.47 | $54.43 | 167504 |
| 2023-04-14 | 52.27 | $54.13 | 200313 |
| 2023-04-13 | 52.07 | $54.44 | 279500 |
| 2023-04-12 | 51.82 | $54.31 | 219900 |
| 2023-04-11 | 51.56 | $53.86 | 279404 |
| 2023-04-10 | 51.32 | $52.84 | 351837 |
| 2023-04-06 | 51.16 | $52.28 | 239500 |
| 2023-04-05 | 51.04 | $51.50 | 567409 |
| 2023-04-04 | 50.99 | $50.38 | 212100 |
| 2023-04-03 | 51.06 | $50.77 | 292624 |
| 2023-03-31 | 51.09 | $50.27 | 365500 |
| 2023-03-30 | 51.17 | $49.28 | 182649 |
| 2023-03-29 | 51.37 | $48.81 | 239000 |
| 2023-03-28 | 51.64 | $48.24 | 179245 |
| 2023-03-27 | 52.00 | $47.69 | 189200 |
| 2023-03-24 | 52.45 | $46.92 | 273625 |
| 2023-03-23 | 53.03 | $46.22 | 257300 |
| 2023-03-22 | 53.75 | $47.60 | 288448 |
| 2023-03-21 | 54.40 | $49.83 | 400000 |
| 2023-03-20 | 54.88 | $48.83 | 558943 |
| 2023-03-17 | 55.52 | $47.42 | 1.0M |
| 2023-03-16 | 56.37 | $50.07 | 315435 |
| 2023-03-15 | 57.03 | $49.58 | 452200 |
| 2023-03-14 | 57.81 | $52.17 | 370942 |
| 2023-03-13 | 58.41 | $50.07 | 420846 |
| 2023-03-10 | 59.29 | $53.51 | 301400 |
| 2023-03-09 | 59.89 | $55.30 | 189417 |
| 2023-03-08 | 60.38 | $57.10 | 245300 |
| 2023-03-07 | 60.72 | $57.18 | 195000 |
| 2023-03-06 | 61.10 | $57.74 | 509200 |
| 2023-03-03 | 61.45 | $59.51 | 187208 |
| 2023-03-02 | 61.65 | $60.38 | 358745 |
| 2023-03-01 | 61.79 | $58.45 | 650900 |
| 2023-02-28 | 62.14 | $62.41 | 389800 |
| 2023-02-27 | 62.11 | $62.05 | 166100 |
| 2023-02-24 | 62.12 | $62.55 | 164020 |
| 2023-02-23 | 62.07 | $62.33 | 156100 |
| 2023-02-22 | 62.05 | $62.21 | 226400 |
| 2023-02-21 | 62.03 | $61.69 | 193323 |
| 2023-02-17 | 62.06 | $62.71 | 233103 |
| 2023-02-16 | 62.00 | $62.56 | 162502 |
| 2023-02-15 | 61.94 | $62.58 | 119539 |
| 2023-02-14 | 61.87 | $61.93 | 182405 |
| 2023-02-13 | 61.86 | $62.63 | 202900 |
| 2023-02-10 | 61.78 | $62.26 | 224400 |
| 2023-02-09 | 61.73 | $60.84 | 191600 |
| 2023-02-08 | 61.82 | $61.85 | 156800 |
| 2023-02-07 | 61.82 | $62.36 | 242300 |
| 2023-02-06 | 61.76 | $61.88 | 207700 |
| 2023-02-03 | 61.75 | $61.93 | 343100 |
| 2023-02-02 | 61.73 | $61.50 | 246538 |
| 2023-02-01 | 61.76 | $61.99 | 263700 |
| 2023-01-31 | 61.73 | $62.60 | 302311 |
| 2023-01-30 | 61.64 | $61.42 | 187900 |
| 2023-01-27 | 61.67 | $62.21 | 145022 |
| 2023-01-26 | 61.61 | $63.15 | 208617 |
| 2023-01-25 | 61.45 | $61.58 | 131100 |
| 2023-01-24 | 61.43 | $61.48 | 115500 |
| 2023-01-23 | 61.43 | $61.17 | 204023 |
| 2023-01-20 | 61.45 | $60.76 | 266100 |
| 2023-01-19 | 61.53 | $60.42 | 253213 |
| 2023-01-18 | 61.64 | $60.31 | 271541 |
| 2023-01-17 | 61.78 | $60.60 | 445500 |
| 2023-01-13 | 61.91 | $62.39 | 190846 |
| 2023-01-12 | 61.86 | $62.05 | 210300 |
| 2023-01-11 | 61.84 | $61.28 | 214311 |
| 2023-01-10 | 61.90 | $60.55 | 264410 |
| 2023-01-09 | 62.04 | $61.16 | 281100 |
| 2023-01-06 | 62.13 | $62.19 | 149400 |
| 2023-01-05 | 62.12 | $61.38 | 211329 |
| 2023-01-04 | 62.20 | $61.83 | 232000 |
| 2023-01-03 | 62.24 | $61.28 | 294700 |
| 2022-12-30 | 62.34 | $62.26 | 259129 |
| 2022-12-29 | 62.35 | $62.26 | 187700 |
| 2022-12-28 | 62.36 | $62.04 | 229800 |
| 2022-12-27 | 62.39 | $62.56 | 187800 |
| 2022-12-23 | 62.38 | $63.22 | 268200 |
| 2022-12-22 | 62.29 | $62.64 | 367121 |
| 2022-12-21 | 62.25 | $62.88 | 417813 |
| 2022-12-20 | 62.18 | $61.88 | 369238 |
| 2022-12-19 | 62.21 | $61.09 | 404900 |
| 2022-12-16 | 62.33 | $60.99 | 1.4M |
| 2022-12-15 | 62.47 | $60.99 | 446424 |
| 2022-12-14 | 62.63 | $61.17 | 513541 |
| 2022-12-13 | 62.78 | $62.31 | 361100 |
| 2022-12-12 | 62.83 | $62.93 | 308735 |
| 2022-12-09 | 62.82 | $63.02 | 252937 |
| 2022-12-08 | 62.80 | $63.40 | 382700 |
| 2022-12-07 | 62.74 | $63.24 | 360300 |
| 2022-12-06 | 62.69 | $65.75 | 434305 |
| 2022-12-05 | 62.37 | $65.14 | 322200 |
| 2022-12-02 | 62.07 | $66.30 | 303531 |
| 2022-12-01 | 61.63 | $66.01 | 335300 |
| 2022-11-30 | 61.17 | $66.57 | 453900 |
| 2022-11-29 | 60.60 | $65.54 | 278500 |
| 2022-11-28 | 60.08 | $63.99 | 319100 |
| 2022-11-25 | 59.67 | $62.63 | 107723 |
| 2022-11-23 | 59.36 | $61.67 | 170600 |
| 2022-11-22 | 59.11 | $62.07 | 210841 |
| 2022-11-21 | 58.80 | $61.22 | 222413 |
| 2022-11-18 | 58.55 | $60.61 | 179300 |
| 2022-11-17 | 58.33 | $60.19 | 271400 |
| 2022-11-16 | 58.13 | $59.48 | 202900 |
| 2022-11-15 | 57.99 | $59.55 | 325700 |
| 2022-11-14 | 57.83 | $59.78 | 261900 |
| 2022-11-11 | 57.62 | $60.15 | 255212 |
| 2022-11-10 | 57.35 | $61.27 | 314900 |
| 2022-11-09 | 56.94 | $58.92 | 299622 |
| 2022-11-08 | 56.73 | $59.57 | 381100 |
| 2022-11-07 | 56.43 | $58.85 | 290439 |
| 2022-11-04 | 56.18 | $58.68 | 254342 |
| 2022-11-03 | 55.92 | $58.36 | 205019 |
| 2022-11-02 | 55.66 | $58.22 | 294200 |
| 2022-11-01 | 55.39 | $59.26 | 226124 |
| 2022-10-31 | 54.98 | $59.19 | 282900 |
| 2022-10-28 | 54.54 | $58.72 | 201433 |
| 2022-10-27 | 54.10 | $57.04 | 283100 |
| 2022-10-26 | 53.79 | $56.69 | 251324 |
| 2022-10-25 | 53.49 | $56.64 | 251200 |
| 2022-10-24 | 53.15 | $56.12 | 250021 |
| 2022-10-21 | 52.84 | $54.90 | 244703 |
| 2022-10-20 | 52.62 | $54.10 | 327000 |
| 2022-10-19 | 52.47 | $55.39 | 218300 |
| 2022-10-18 | 52.16 | $55.70 | 260744 |
| 2022-10-17 | 51.79 | $54.61 | 283326 |
| 2022-10-14 | 51.49 | $53.56 | 336920 |
| 2022-10-13 | 51.27 | $54.80 | 385700 |
| 2022-10-12 | 50.90 | $52.27 | 380200 |
| 2022-10-11 | 50.76 | $52.05 | 367336 |
| 2022-10-10 | 50.62 | $51.18 | 356500 |
| 2022-10-07 | 50.57 | $50.25 | 340916 |
| 2022-10-06 | 50.60 | $50.72 | 259933 |
| 2022-10-05 | 50.59 | $50.86 | 336644 |
| 2022-10-04 | 50.56 | $51.53 | 352000 |
| 2022-10-03 | 50.46 | $49.43 | 361100 |
| 2022-09-30 | 50.56 | $48.45 | 377036 |
| 2022-09-29 | 50.79 | $48.12 | 343000 |
| 2022-09-28 | 51.07 | $47.87 | 629700 |
| 2022-09-27 | 51.40 | $46.55 | 386228 |
| 2022-09-26 | 51.91 | $46.20 | 548200 |
| 2022-09-23 | 52.51 | $48.20 | 522924 |
| 2022-09-22 | 52.97 | $49.79 | 311400 |
| 2022-09-21 | 53.30 | $51.98 | 294708 |
| 2022-09-20 | 53.44 | $53.21 | 295700 |
| 2022-09-19 | 53.47 | $54.09 | 236900 |
| 2022-09-16 | 53.40 | $53.56 | 1.1M |
| 2022-09-15 | 53.38 | $53.57 | 345432 |
| 2022-09-14 | 53.36 | $53.12 | 311200 |
| 2022-09-13 | 53.39 | $53.46 | 229300 |
| 2022-09-12 | 53.38 | $55.24 | 253524 |
| 2022-09-09 | 53.19 | $54.32 | 292700 |
| 2022-09-08 | 53.07 | $53.05 | 263344 |
| 2022-09-07 | 53.07 | $52.43 | 311700 |
| 2022-09-06 | 53.14 | $51.39 | 434924 |
| 2022-09-02 | 53.32 | $51.67 | 398805 |
| 2022-09-01 | 53.50 | $50.79 | 300131 |
| 2022-08-31 | 53.78 | $51.07 | 278243 |
| 2022-08-30 | 54.07 | $51.40 | 264539 |
| 2022-08-29 | 54.35 | $52.09 | 297700 |
| 2022-08-26 | 54.58 | $53.48 | 217300 |
| 2022-08-25 | 54.70 | $54.60 | 234700 |
| 2022-08-24 | 54.71 | $53.59 | 215030 |
| 2022-08-23 | 54.83 | $54.00 | 179000 |
| 2022-08-22 | 54.92 | $53.74 | 197529 |
| 2022-08-19 | 55.04 | $54.93 | 292900 |
| 2022-08-18 | 55.05 | $55.05 | 183500 |
| 2022-08-17 | 55.05 | $54.82 | 200808 |
| 2022-08-16 | 55.08 | $55.19 | 249720 |
| 2022-08-15 | 55.07 | $55.52 | 185200 |
| 2022-08-12 | 55.02 | $55.36 | 202600 |
| 2022-08-11 | 54.98 | $54.39 | 235200 |
| 2022-08-10 | 55.04 | $54.25 | 417649 |
| 2022-08-09 | 55.13 | $52.88 | 371219 |
| 2022-08-08 | 55.36 | $51.59 | 388500 |
| 2022-08-05 | 55.76 | $51.67 | 597039 |
| 2022-08-04 | 56.19 | $50.08 | 1.4M |
| 2022-08-03 | 56.84 | $58.86 | 307045 |
| 2022-08-02 | 56.62 | $58.20 | 248000 |
| 2022-08-01 | 56.46 | $58.24 | 294400 |
| 2022-07-29 | 56.27 | $58.39 | 387812 |
| 2022-07-28 | 56.05 | $57.30 | 307500 |
| 2022-07-27 | 55.91 | $57.20 | 349027 |
| 2022-07-26 | 55.78 | $56.64 | 356015 |
| 2022-07-25 | 55.69 | $57.01 | 440807 |
| 2022-07-22 | 55.55 | $55.91 | 298321 |
| 2022-07-21 | 55.51 | $55.78 | 245309 |
| 2022-07-20 | 55.48 | $56.23 | 377800 |
| 2022-07-19 | 55.40 | $55.85 | 469700 |
| 2022-07-18 | 55.35 | $54.33 | 246400 |
| 2022-07-15 | 55.46 | $54.64 | 302000 |
| 2022-07-14 | 55.55 | $53.78 | 247801 |
| 2022-07-13 | 55.74 | $54.89 | 261928 |
| 2022-07-12 | 55.82 | $55.12 | 316000 |
| 2022-07-11 | 55.90 | $55.07 | 211645 |
| 2022-07-08 | 55.99 | $55.20 | 284000 |
| 2022-07-07 | 56.07 | $55.02 | 441119 |
| 2022-07-06 | 56.18 | $54.65 | 373300 |
| 2022-07-05 | 56.34 | $55.38 | 376600 |
| 2022-07-01 | 56.44 | $56.17 | 425500 |
| 2022-06-30 | 56.47 | $55.79 | 625300 |
| 2022-06-29 | 56.54 | $56.36 | 266008 |
| 2022-06-28 | 56.56 | $57.02 | 253332 |
| 2022-06-27 | 56.51 | $56.85 | 348112 |
| 2022-06-24 | 56.48 | $57.88 | 695245 |
| 2022-06-23 | 56.33 | $54.66 | 310944 |
| 2022-06-22 | 56.50 | $54.65 | 360902 |
| 2022-06-21 | 56.70 | $54.57 | 450704 |
| 2022-06-17 | 56.92 | $53.39 | 2.0M |
| 2022-06-16 | 57.29 | $52.71 | 597400 |
| 2022-06-15 | 57.78 | $56.40 | 418600 |
| 2022-06-14 | 57.92 | $56.58 | 360314 |
| 2022-06-13 | 58.06 | $55.41 | 419006 |
| 2022-06-10 | 58.34 | $57.91 | 361400 |
| 2022-06-09 | 58.39 | $59.49 | 361559 |
| 2022-06-08 | 58.27 | $60.38 | 323924 |
| 2022-06-07 | 58.05 | $61.34 | 469703 |
| 2022-06-06 | 57.70 | $59.23 | 451709 |
| 2022-06-03 | 57.54 | $58.12 | 254000 |
| 2022-06-02 | 57.48 | $58.83 | 257704 |
| 2022-06-01 | 57.34 | $58.19 | 292726 |
| 2022-05-31 | 57.25 | $58.85 | 510800 |
| 2022-05-27 | 57.08 | $58.54 | 232624 |
| 2022-05-26 | 56.93 | $57.97 | 304000 |
| 2022-05-25 | 56.82 | $56.68 | 219421 |
| 2022-05-24 | 56.83 | $55.94 | 232511 |
| 2022-05-23 | 56.92 | $57.07 | 271111 |
| 2022-05-20 | 56.91 | $55.91 | 462123 |
| 2022-05-19 | 57.01 | $56.14 | 345606 |
| 2022-05-18 | 57.11 | $57.06 | 397027 |
| 2022-05-17 | 57.11 | $57.51 | 235733 |
| 2022-05-16 | 57.07 | $55.43 | 335800 |
| 2022-05-13 | 57.24 | $55.42 | 357800 |
| 2022-05-12 | 57.43 | $54.69 | 417800 |
| 2022-05-11 | 57.72 | $55.04 | 375931 |
| 2022-05-10 | 58.01 | $55.82 | 358640 |
| 2022-05-09 | 58.24 | $55.60 | 388500 |
| 2022-05-06 | 58.51 | $58.11 | 405700 |
| 2022-05-05 | 58.56 | $57.23 | 363730 |
| 2022-05-04 | 58.69 | $59.47 | 409300 |
| 2022-05-03 | 58.61 | $57.71 | 324300 |
| 2022-05-02 | 58.71 | $56.20 | 461230 |
| 2022-04-29 | 58.97 | $55.15 | 307900 |
| 2022-04-28 | 59.37 | $57.73 | 242500 |
| 2022-04-27 | 59.55 | $56.79 | 295800 |
| 2022-04-26 | 59.84 | $56.51 | 500434 |
| 2022-04-25 | 60.19 | $57.60 | 374548 |
| 2022-04-22 | 60.46 | $58.34 | 232200 |
| 2022-04-21 | 60.68 | $59.86 | 373523 |
| 2022-04-20 | 60.77 | $61.24 | 365600 |
| 2022-04-19 | 60.72 | $60.33 | 384808 |
| 2022-04-18 | 60.76 | $60.33 | 584000 |
| 2022-04-14 | 60.81 | $60.40 | 434305 |
| 2022-04-13 | 60.85 | $60.42 | 348700 |
| 2022-04-12 | 60.90 | $58.87 | 290909 |
| 2022-04-11 | 61.11 | $58.72 | 316000 |
| 2022-04-08 | 61.36 | $59.07 | 274739 |
| 2022-04-07 | 61.60 | $59.30 | 323800 |
| 2022-04-06 | 61.85 | $59.83 | 563100 |
| 2022-04-05 | 62.06 | $59.96 | 657200 |
| 2022-04-04 | 62.28 | $64.33 | 306326 |
| 2022-04-01 | 62.06 | $65.09 | 437500 |
| 2022-03-31 | 61.74 | $63.66 | 427224 |
| 2022-03-30 | 61.54 | $64.53 | 317101 |
| 2022-03-29 | 61.23 | $64.93 | 359531 |
| 2022-03-28 | 60.84 | $64.44 | 266100 |
| 2022-03-25 | 60.46 | $64.72 | 334000 |
| 2022-03-24 | 60.01 | $63.25 | 317700 |
| 2022-03-23 | 59.67 | $61.86 | 436000 |
| 2022-03-22 | 59.44 | $62.22 | 597400 |
| 2022-03-21 | 59.14 | $61.47 | 504900 |
| 2022-03-18 | 58.90 | $60.54 | 677100 |
| 2022-03-17 | 58.73 | $61.12 | 328042 |
| 2022-03-16 | 58.47 | $61.33 | 512723 |
| 2022-03-15 | 58.17 | $58.00 | 582246 |
| 2022-03-14 | 58.19 | $57.90 | 571400 |
| 2022-03-11 | 58.22 | $57.41 | 466622 |
| 2022-03-10 | 58.31 | $57.72 | 353400 |
| 2022-03-09 | 58.37 | $58.00 | 483606 |
| 2022-03-08 | 58.41 | $57.35 | 684640 |
| 2022-03-07 | 58.52 | $59.86 | 375641 |
| 2022-03-04 | 58.38 | $60.31 | 419800 |
| 2022-03-03 | 58.18 | $60.80 | 477100 |
| 2022-03-02 | 57.90 | $61.15 | 674141 |
| 2022-03-01 | 57.56 | $58.58 | 822400 |
| 2022-02-28 | 57.45 | $61.97 | 727940 |
| 2022-02-25 | 56.98 | $63.64 | 1.1M |
| 2022-02-24 | 56.27 | $56.20 | 453000 |
| 2022-02-23 | 56.28 | $56.69 | 391100 |
| 2022-02-22 | 56.24 | $56.96 | 443017 |
| 2022-02-18 | 56.16 | $57.20 | 746929 |
| 2022-02-17 | 56.05 | $57.58 | 620702 |
| 2022-02-16 | 55.89 | $59.42 | 432518 |
| 2022-02-15 | 55.52 | $59.20 | 331300 |
| 2022-02-14 | 55.14 | $57.69 | 378900 |
| 2022-02-11 | 54.87 | $57.98 | 380200 |
| 2022-02-10 | 54.54 | $58.58 | 449736 |
| 2022-02-09 | 54.11 | $57.38 | 249911 |
| 2022-02-08 | 53.77 | $57.18 | 283935 |
| 2022-02-07 | 53.41 | $56.14 | 397700 |
| 2022-02-04 | 53.12 | $55.26 | 235107 |
| 2022-02-03 | 52.90 | $54.29 | 259300 |
| 2022-02-02 | 52.75 | $54.52 | 353700 |
| 2022-02-01 | 52.57 | $54.25 | 454219 |
| 2022-01-31 | 52.39 | $53.29 | 652300 |
| 2022-01-28 | 52.30 | $52.33 | 410200 |
| 2022-01-27 | 52.29 | $50.97 | 426400 |
| 2022-01-26 | 52.43 | $51.87 | 470200 |
| 2022-01-25 | 52.49 | $52.26 | 403600 |
| 2022-01-24 | 52.51 | $51.87 | 701200 |
| 2022-01-21 | 52.58 | $51.65 | 418300 |
| 2022-01-20 | 52.68 | $52.69 | 489000 |
| 2022-01-19 | 52.68 | $54.22 | 496400 |
| 2022-01-18 | 52.52 | $55.35 | 504200 |
| 2022-01-14 | 52.22 | $55.69 | 322034 |
| 2022-01-13 | 51.85 | $55.02 | 462900 |
| 2022-01-12 | 51.52 | $54.79 | 327600 |
| 2022-01-11 | 51.17 | $54.62 | 366400 |
| 2022-01-10 | 50.81 | $53.79 | 493300 |
| 2022-01-07 | 50.50 | $54.12 | 435800 |
| 2022-01-06 | 50.12 | $53.05 | 306037 |
| 2022-01-05 | 49.81 | $51.86 | 621709 |
| 2022-01-04 | 49.59 | $52.13 | 520200 |
| 2022-01-03 | 49.33 | $50.40 | 372700 |
| 2021-12-31 | 49.21 | $50.20 | 301542 |
| 2021-12-30 | 49.11 | $49.90 | 281147 |
| 2021-12-29 | 49.02 | $50.12 | 246614 |
| 2021-12-28 | 48.91 | $49.47 | 306300 |
| 2021-12-27 | 48.85 | $48.90 | 283700 |
| 2021-12-23 | 48.84 | $48.88 | 281721 |
| 2021-12-22 | 48.84 | $48.27 | 768431 |
| 2021-12-21 | 48.90 | $47.49 | 449400 |
| 2021-12-20 | 49.05 | $45.76 | 456819 |
| 2021-12-17 | 49.40 | $46.84 | 2.4M |
| 2021-12-16 | 49.67 | $47.76 | 494800 |
| 2021-12-15 | 49.87 | $47.84 | 400401 |
| 2021-12-14 | 50.08 | $47.84 | 278800 |
| 2021-12-13 | 50.31 | $47.65 | 409900 |
| 2021-12-10 | 50.60 | $48.64 | 262228 |
| 2021-12-09 | 50.80 | $48.48 | 356817 |
| 2021-12-08 | 51.05 | $49.33 | 278217 |
| 2021-12-07 | 51.23 | $49.25 | 385929 |
| 2021-12-06 | 51.43 | $48.27 | 751400 |
| 2021-12-03 | 51.77 | $47.50 | 516600 |
| 2021-12-02 | 52.22 | $49.37 | 512501 |
| 2021-12-01 | 52.52 | $48.12 | 589411 |
| 2021-11-30 | 52.98 | $48.97 | 577305 |
| 2021-11-29 | 53.40 | $51.25 | 318528 |
| 2021-11-26 | 53.63 | $51.84 | 211625 |
| 2021-11-24 | 53.81 | $53.46 | 238000 |
| 2021-11-23 | 53.85 | $53.91 | 288600 |
| 2021-11-22 | 53.85 | $53.62 | 355700 |
| 2021-11-19 | 53.87 | $53.17 | 420300 |
| 2021-11-18 | 53.94 | $53.30 | 350249 |
| 2021-11-17 | 54.01 | $53.82 | 469400 |
| 2021-11-16 | 54.03 | $54.21 | 456000 |
| 2021-11-15 | 54.01 | $53.76 | 572400 |
| 2021-11-12 | 54.04 | $53.72 | 324000 |
| 2021-11-11 | 54.07 | $53.48 | 359320 |
| 2021-11-10 | 54.13 | $53.14 | 473021 |
| 2021-11-09 | 54.24 | $54.25 | 466500 |
| 2021-11-08 | 54.24 | $55.39 | 467700 |
| 2021-11-05 | 54.11 | $55.31 | 494728 |
| 2021-11-04 | 53.99 | $56.40 | 433200 |
| 2021-11-03 | 53.74 | $56.31 | 423400 |
| 2021-11-02 | 53.46 | $56.04 | 459100 |
| 2021-11-01 | 53.19 | $56.69 | 348000 |
| 2021-10-29 | 52.83 | $55.58 | 385351 |
| 2021-10-28 | 52.54 | $56.02 | 553908 |
| 2021-10-27 | 52.17 | $54.56 | 581302 |
| 2021-10-26 | 51.92 | $54.54 | 686422 |
| 2021-10-25 | 51.64 | $55.25 | 510901 |
| 2021-10-22 | 51.26 | $54.72 | 434500 |
| 2021-10-21 | 50.90 | $54.86 | 304445 |
| 2021-10-20 | 50.48 | $54.83 | 406122 |
| 2021-10-19 | 50.02 | $53.48 | 564000 |
| 2021-10-18 | 49.66 | $52.95 | 415800 |
| 2021-10-15 | 49.31 | $52.86 | 522400 |
| 2021-10-14 | 48.94 | $52.01 | 517900 |
| 2021-10-13 | 48.61 | $50.99 | 337400 |
| 2021-10-12 | 48.36 | $50.71 | 272113 |
| 2021-10-11 | 48.12 | $50.07 | 553700 |
| 2021-10-08 | 47.91 | $50.34 | 498539 |
| 2021-10-07 | 47.65 | $49.37 | 512301 |
| 2021-10-06 | 47.47 | $48.34 | 412016 |
| 2021-10-05 | 47.38 | $48.39 | 817510 |
| 2021-10-04 | 47.28 | $47.65 | 610513 |
| 2021-10-01 | 47.24 | $47.53 | 539800 |
| 2021-09-30 | 47.21 | $46.81 | 393100 |
| 2021-09-29 | 47.25 | $46.74 | 468400 |
| 2021-09-28 | 47.30 | $45.88 | 503407 |
| 2021-09-27 | 47.45 | $47.20 | 824302 |
| 2021-09-24 | 47.48 | $47.14 | 399315 |
| 2021-09-23 | 47.51 | $47.65 | 311924 |
| 2021-09-22 | 47.50 | $46.96 | 320360 |
| 2021-09-21 | 47.56 | $46.19 | 374715 |
| 2021-09-20 | 47.70 | $46.24 | 664125 |
| 2021-09-17 | 47.85 | $46.64 | 1.7M |
| 2021-09-16 | 47.98 | $46.89 | 603700 |
| 2021-09-15 | 48.10 | $47.12 | 438735 |
| 2021-09-14 | 48.20 | $46.67 | 401929 |
| 2021-09-13 | 48.36 | $47.52 | 392417 |
| 2021-09-10 | 48.45 | $46.78 | 273000 |
| 2021-09-09 | 48.62 | $47.51 | 271241 |
| 2021-09-08 | 48.74 | $47.27 | 344613 |
| 2021-09-07 | 48.90 | $47.21 | 342600 |
| 2021-09-03 | 49.07 | $47.58 | 263342 |
| 2021-09-02 | 49.23 | $48.17 | 381305 |
| 2021-09-01 | 49.34 | $49.04 | 250700 |
| 2021-08-31 | 49.38 | $49.86 | 319944 |
| 2021-08-30 | 49.32 | $49.71 | 238400 |
| 2021-08-27 | 49.28 | $50.72 | 255127 |
| 2021-08-26 | 49.13 | $49.80 | 296500 |
| 2021-08-25 | 49.06 | $50.39 | 261300 |
| 2021-08-24 | 48.92 | $49.97 | 268710 |
| 2021-08-23 | 48.81 | $49.62 | 310711 |
| 2021-08-20 | 48.73 | $49.59 | 288301 |
| 2021-08-19 | 48.64 | $48.66 | 662539 |
| 2021-08-18 | 48.63 | $49.20 | 269730 |
| 2021-08-17 | 48.58 | $49.49 | 285543 |
| 2021-08-16 | 48.48 | $50.27 | 378500 |
| 2021-08-13 | 48.29 | $50.00 | 213426 |
| 2021-08-12 | 48.11 | $50.15 | 215217 |
| 2021-08-11 | 47.90 | $49.83 | 339000 |
| 2021-08-10 | 47.69 | $49.28 | 307200 |
| 2021-08-09 | 47.53 | $48.47 | 429202 |
| 2021-08-06 | 47.43 | $48.74 | 354847 |
| 2021-08-05 | 47.29 | $48.31 | 240600 |
| 2021-08-04 | 47.18 | $47.57 | 232333 |
| 2021-08-03 | 47.14 | $48.00 | 332645 |
| 2021-08-02 | 47.05 | $48.03 | 485143 |
| 2021-07-30 | 46.94 | $47.81 | 421929 |
| 2021-07-29 | 46.85 | $48.08 | 518338 |
| 2021-07-28 | 46.72 | $46.73 | 443209 |
| 2021-07-27 | 46.72 | $46.65 | 273800 |
| 2021-07-26 | 46.73 | $47.21 | 442200 |
| 2021-07-23 | 46.68 | $46.34 | 373300 |
| 2021-07-22 | 46.72 | $46.14 | 339840 |
| 2021-07-21 | 46.78 | $46.98 | 402725 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
82.54
2026-07-17
Close Price
$84.96
Vol: 262005
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
46.62
Average
70.18
Maximum
93.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 82.54 | $84.96 | 262005 |
| 2026-07-16 | 82.15 | $84.17 | 334100 |
| 2026-07-15 | 81.80 | $82.49 | 301548 |
| 2026-07-14 | 81.58 | $82.68 | 302713 |
| 2026-07-13 | 81.32 | $83.73 | 279739 |
| 2026-07-10 | 80.91 | $82.10 | 265300 |
| 2026-07-09 | 80.63 | $82.50 | 282700 |
| 2026-07-08 | 80.28 | $82.75 | 411100 |
| 2026-07-07 | 79.87 | $84.02 | 302932 |
| 2026-07-06 | 79.30 | $83.63 | 288900 |
| 2026-07-02 | 78.71 | $83.67 | 325400 |
| 2026-07-01 | 78.08 | $81.39 | 304600 |
| 2026-06-30 | 77.62 | $80.16 | 341030 |
| 2026-06-29 | 77.26 | $80.19 | 420833 |
| 2026-06-26 | 76.86 | $79.77 | 630500 |
| 2026-06-25 | 76.47 | $77.19 | 292400 |
| 2026-06-24 | 76.32 | $78.33 | 338921 |
| 2026-06-23 | 76.05 | $78.14 | 361646 |
| 2026-06-22 | 75.80 | $76.63 | 342000 |
| 2026-06-18 | 75.69 | $76.52 | 1.4M |
| 2026-06-17 | 75.61 | $77.25 | 370600 |
| 2026-06-16 | 75.46 | $77.37 | 379908 |
| 2026-06-15 | 75.29 | $75.94 | 364301 |
| 2026-06-12 | 75.26 | $76.46 | 308439 |
| 2026-06-11 | 75.17 | $75.64 | 340500 |
| 2026-06-10 | 75.15 | $75.97 | 353700 |
| 2026-06-09 | 75.11 | $75.35 | 317200 |
| 2026-06-08 | 75.15 | $74.82 | 389931 |
| 2026-06-05 | 75.24 | $75.57 | 302137 |
| 2026-06-04 | 75.29 | $73.87 | 317500 |
| 2026-06-03 | 75.54 | $73.20 | 293709 |
| 2026-06-02 | 75.89 | $73.88 | 354806 |
| 2026-06-01 | 76.22 | $74.04 | 416233 |
| 2026-05-29 | 76.56 | $74.21 | 442200 |
| 2026-05-28 | 76.93 | $74.18 | 371300 |
| 2026-05-27 | 77.33 | $74.93 | 379421 |
| 2026-05-26 | 77.71 | $76.19 | 360524 |
| 2026-05-22 | 77.99 | $76.89 | 366715 |
| 2026-05-21 | 78.24 | $78.67 | 332900 |
| 2026-05-20 | 78.34 | $78.82 | 356300 |
| 2026-05-19 | 78.45 | $77.75 | 556731 |
| 2026-05-18 | 78.69 | $75.55 | 506600 |
| 2026-05-15 | 79.17 | $74.88 | 476300 |
| 2026-05-14 | 79.76 | $76.13 | 491438 |
| 2026-05-13 | 80.27 | $75.14 | 642700 |
| 2026-05-12 | 80.91 | $76.95 | 806600 |
| 2026-05-11 | 81.40 | $78.91 | 848500 |
| 2026-05-08 | 81.73 | $75.05 | 1.3M |
| 2026-05-07 | 82.45 | $82.43 | 453116 |
| 2026-05-06 | 82.48 | $82.01 | 343592 |
| 2026-05-05 | 82.55 | $81.86 | 289036 |
| 2026-05-04 | 82.64 | $81.74 | 315400 |
| 2026-05-01 | 82.74 | $80.86 | 360500 |
| 2026-04-30 | 82.92 | $81.90 | 289135 |
| 2026-04-29 | 83.00 | $81.69 | 344800 |
| 2026-04-28 | 83.09 | $83.52 | 311701 |
| 2026-04-27 | 83.00 | $82.99 | 293500 |
| 2026-04-24 | 82.94 | $83.40 | 308411 |
| 2026-04-23 | 82.83 | $83.35 | 309700 |
| 2026-04-22 | 82.72 | $83.23 | 931417 |
| 2026-04-21 | 82.61 | $82.74 | 321400 |
| 2026-04-20 | 82.54 | $83.38 | 266400 |
| 2026-04-17 | 82.40 | $84.80 | 435701 |
| 2026-04-16 | 82.11 | $83.00 | 359000 |
| 2026-04-15 | 81.99 | $83.43 | 277700 |
| 2026-04-14 | 81.83 | $82.44 | 286747 |
| 2026-04-13 | 81.77 | $82.48 | 327044 |
| 2026-04-10 | 81.71 | $81.96 | 320300 |
| 2026-04-09 | 81.70 | $83.49 | 369702 |
| 2026-04-08 | 81.55 | $83.20 | 385100 |
| 2026-04-07 | 81.44 | $81.87 | 236600 |
| 2026-04-06 | 81.47 | $81.62 | 198300 |
| 2026-04-02 | 81.54 | $81.10 | 248000 |
| 2026-04-01 | 81.69 | $80.64 | 252244 |
| 2026-03-31 | 81.92 | $81.48 | 264100 |
| 2026-03-30 | 82.09 | $80.41 | 497239 |
| 2026-03-27 | 82.40 | $79.29 | 290702 |
| 2026-03-26 | 82.85 | $81.39 | 222600 |
| 2026-03-25 | 83.12 | $81.48 | 271233 |
| 2026-03-24 | 83.40 | $81.64 | 262615 |
| 2026-03-23 | 83.69 | $81.45 | 326026 |
| 2026-03-20 | 84.02 | $80.81 | 689700 |
| 2026-03-19 | 84.44 | $82.03 | 290409 |
| 2026-03-18 | 84.77 | $82.51 | 242607 |
| 2026-03-17 | 85.07 | $83.37 | 259800 |
| 2026-03-16 | 85.31 | $83.51 | 329600 |
| 2026-03-13 | 85.55 | $83.38 | 375535 |
| 2026-03-12 | 85.82 | $83.17 | 319200 |
| 2026-03-11 | 86.13 | $84.23 | 293800 |
| 2026-03-10 | 86.35 | $84.95 | 312400 |
| 2026-03-09 | 86.50 | $85.59 | 303531 |
| 2026-03-06 | 86.60 | $85.31 | 318522 |
| 2026-03-05 | 86.74 | $86.70 | 237237 |
| 2026-03-04 | 86.75 | $87.52 | 294924 |
| 2026-03-03 | 86.68 | $86.90 | 335047 |
| 2026-03-02 | 86.65 | $87.45 | 500644 |
| 2026-02-27 | 86.57 | $86.21 | 616500 |
| 2026-02-26 | 86.59 | $86.64 | 269724 |
| 2026-02-25 | 86.56 | $86.24 | 220100 |
| 2026-02-24 | 86.55 | $85.57 | 230934 |
| 2026-02-23 | 86.60 | $85.11 | 283428 |
| 2026-02-20 | 86.68 | $88.39 | 214000 |
| 2026-02-19 | 86.43 | $86.73 | 184623 |
| 2026-02-18 | 86.34 | $86.93 | 213900 |
| 2026-02-17 | 86.20 | $87.63 | 255713 |
| 2026-02-13 | 85.99 | $86.34 | 201700 |
| 2026-02-12 | 85.90 | $86.90 | 261800 |
| 2026-02-11 | 85.75 | $86.67 | 232539 |
| 2026-02-10 | 85.62 | $86.55 | 183500 |
| 2026-02-09 | 85.50 | $85.65 | 297428 |
| 2026-02-06 | 85.50 | $87.75 | 219105 |
| 2026-02-05 | 85.30 | $87.76 | 265729 |
| 2026-02-04 | 85.12 | $87.09 | 286137 |
| 2026-02-03 | 85.01 | $85.80 | 263931 |
| 2026-02-02 | 85.05 | $85.65 | 297637 |
| 2026-01-30 | 85.11 | $84.85 | 271200 |
| 2026-01-29 | 85.27 | $85.17 | 317200 |
| 2026-01-28 | 85.43 | $83.60 | 316300 |
| 2026-01-27 | 85.77 | $83.02 | 207400 |
| 2026-01-26 | 86.21 | $83.88 | 361921 |
| 2026-01-23 | 86.59 | $83.26 | 217400 |
| 2026-01-22 | 87.07 | $84.43 | 259721 |
| 2026-01-21 | 87.47 | $84.97 | 224900 |
| 2026-01-20 | 87.85 | $84.06 | 232600 |
| 2026-01-16 | 88.35 | $85.01 | 286817 |
| 2026-01-15 | 88.79 | $85.56 | 313016 |
| 2026-01-14 | 89.21 | $85.44 | 320000 |
| 2026-01-13 | 89.67 | $85.39 | 323400 |
| 2026-01-12 | 90.15 | $89.00 | 288114 |
| 2026-01-09 | 90.30 | $90.00 | 315349 |
| 2026-01-08 | 90.34 | $90.39 | 278000 |
| 2026-01-07 | 90.34 | $89.93 | 378703 |
| 2026-01-06 | 90.37 | $89.82 | 309000 |
| 2026-01-05 | 90.41 | $89.82 | 330400 |
| 2026-01-02 | 90.44 | $88.74 | 315700 |
| 2025-12-31 | 90.57 | $89.87 | 259632 |
| 2025-12-30 | 90.60 | $90.67 | 238106 |
| 2025-12-29 | 90.54 | $90.59 | 290638 |
| 2025-12-26 | 90.49 | $90.65 | 253938 |
| 2025-12-24 | 90.44 | $90.86 | 160100 |
| 2025-12-23 | 90.36 | $90.91 | 302530 |
| 2025-12-22 | 90.27 | $90.99 | 386600 |
| 2025-12-19 | 90.17 | $90.50 | 1.4M |
| 2025-12-18 | 90.10 | $92.18 | 261000 |
| 2025-12-17 | 89.85 | $92.06 | 294042 |
| 2025-12-16 | 89.60 | $90.80 | 693925 |
| 2025-12-15 | 89.45 | $91.69 | 416145 |
| 2025-12-12 | 89.19 | $90.22 | 335110 |
| 2025-12-11 | 89.07 | $89.87 | 277306 |
| 2025-12-10 | 88.96 | $88.75 | 312402 |
| 2025-12-09 | 88.96 | $88.50 | 272235 |
| 2025-12-08 | 88.97 | $87.60 | 276217 |
| 2025-12-05 | 89.06 | $88.63 | 197942 |
| 2025-12-04 | 89.02 | $88.77 | 185101 |
| 2025-12-03 | 88.94 | $88.83 | 187943 |
| 2025-12-02 | 88.81 | $89.35 | 235116 |
| 2025-12-01 | 88.60 | $90.21 | 305800 |
| 2025-11-28 | 88.27 | $90.54 | 161212 |
| 2025-11-26 | 87.85 | $90.05 | 449900 |
| 2025-11-25 | 87.45 | $90.05 | 325700 |
| 2025-11-24 | 87.00 | $89.78 | 399519 |
| 2025-11-21 | 86.54 | $89.79 | 351200 |
| 2025-11-20 | 86.04 | $88.05 | 277507 |
| 2025-11-19 | 85.68 | $88.03 | 263904 |
| 2025-11-18 | 85.30 | $88.96 | 356248 |
| 2025-11-17 | 84.79 | $86.75 | 306900 |
| 2025-11-14 | 84.47 | $87.46 | 286700 |
| 2025-11-13 | 84.05 | $87.66 | 284300 |
| 2025-11-12 | 83.56 | $87.56 | 352722 |
| 2025-11-11 | 83.06 | $87.76 | 245107 |
| 2025-11-10 | 82.51 | $86.38 | 406900 |
| 2025-11-07 | 82.06 | $86.88 | 594340 |
| 2025-11-06 | 81.54 | $81.56 | 421500 |
| 2025-11-05 | 81.52 | $81.92 | 389832 |
| 2025-11-04 | 81.48 | $82.03 | 329000 |
| 2025-11-03 | 81.42 | $81.35 | 392300 |
| 2025-10-31 | 81.45 | $80.58 | 392300 |
| 2025-10-30 | 81.56 | $81.87 | 259900 |
| 2025-10-29 | 81.56 | $80.92 | 210800 |
| 2025-10-28 | 81.67 | $81.27 | 274531 |
| 2025-10-27 | 81.76 | $82.26 | 205606 |
| 2025-10-24 | 81.76 | $82.38 | 176000 |
| 2025-10-23 | 81.77 | $82.49 | 195700 |
| 2025-10-22 | 81.77 | $81.65 | 291100 |
| 2025-10-21 | 81.86 | $82.51 | 244100 |
| 2025-10-20 | 81.88 | $81.00 | 172527 |
| 2025-10-17 | 82.06 | $79.99 | 242800 |
| 2025-10-16 | 82.35 | $79.14 | 309400 |
| 2025-10-15 | 82.73 | $80.98 | 251040 |
| 2025-10-14 | 82.95 | $82.28 | 186700 |
| 2025-10-13 | 83.03 | $81.11 | 197922 |
| 2025-10-10 | 83.23 | $80.51 | 229118 |
| 2025-10-09 | 83.50 | $81.89 | 200000 |
| 2025-10-08 | 83.64 | $82.49 | 227118 |
| 2025-10-07 | 83.71 | $82.61 | 247017 |
| 2025-10-06 | 83.78 | $83.73 | 236218 |
| 2025-10-03 | 83.73 | $84.28 | 474800 |
| 2025-10-02 | 83.61 | $84.55 | 452923 |
| 2025-10-01 | 83.47 | $83.79 | 296309 |
| 2025-09-30 | 83.38 | $84.65 | 221724 |
| 2025-09-29 | 83.20 | $84.10 | 236806 |
| 2025-09-26 | 83.06 | $84.65 | 199206 |
| 2025-09-25 | 82.86 | $83.84 | 280939 |
| 2025-09-24 | 82.73 | $84.88 | 317148 |
| 2025-09-23 | 82.47 | $83.69 | 268000 |
| 2025-09-22 | 82.32 | $83.57 | 297300 |
| 2025-09-19 | 82.18 | $83.63 | 1.1M |
| 2025-09-18 | 82.02 | $83.03 | 295300 |
| 2025-09-17 | 81.90 | $81.79 | 353921 |
| 2025-09-16 | 81.91 | $80.64 | 326700 |
| 2025-09-15 | 82.02 | $81.44 | 313800 |
| 2025-09-12 | 82.05 | $82.49 | 264324 |
| 2025-09-11 | 81.98 | $83.16 | 244700 |
| 2025-09-10 | 81.84 | $81.75 | 234638 |
| 2025-09-09 | 81.84 | $82.05 | 384814 |
| 2025-09-08 | 81.81 | $81.93 | 270700 |
| 2025-09-05 | 81.79 | $82.18 | 384000 |
| 2025-09-04 | 81.76 | $83.04 | 192200 |
| 2025-09-03 | 81.67 | $81.75 | 348000 |
| 2025-09-02 | 81.71 | $81.21 | 303700 |
| 2025-08-29 | 81.82 | $82.20 | 299700 |
| 2025-08-28 | 81.85 | $81.90 | 322000 |
| 2025-08-27 | 81.91 | $82.06 | 381015 |
| 2025-08-26 | 81.97 | $81.42 | 297100 |
| 2025-08-25 | 82.10 | $81.08 | 405474 |
| 2025-08-22 | 82.28 | $82.51 | 232100 |
| 2025-08-21 | 82.33 | $80.89 | 355349 |
| 2025-08-20 | 82.54 | $81.01 | 268100 |
| 2025-08-19 | 82.76 | $81.65 | 266433 |
| 2025-08-18 | 82.93 | $80.41 | 403983 |
| 2025-08-15 | 83.23 | $80.50 | 326603 |
| 2025-08-14 | 83.54 | $82.54 | 251900 |
| 2025-08-13 | 83.66 | $82.51 | 592700 |
| 2025-08-12 | 83.78 | $82.01 | 279900 |
| 2025-08-11 | 83.94 | $82.10 | 529600 |
| 2025-08-08 | 84.11 | $81.89 | 527159 |
| 2025-08-07 | 84.31 | $84.44 | 597200 |
| 2025-08-06 | 84.25 | $86.17 | 309712 |
| 2025-08-05 | 84.02 | $85.79 | 388129 |
| 2025-08-04 | 83.82 | $84.34 | 240500 |
| 2025-08-01 | 83.76 | $83.84 | 400900 |
| 2025-07-31 | 83.76 | $84.58 | 307600 |
| 2025-07-30 | 83.68 | $83.68 | 210900 |
| 2025-07-29 | 83.71 | $84.11 | 221048 |
| 2025-07-28 | 83.71 | $83.83 | 239300 |
| 2025-07-25 | 83.76 | $84.22 | 219305 |
| 2025-07-24 | 83.78 | $83.44 | 225647 |
| 2025-07-23 | 83.89 | $84.30 | 332200 |
| 2025-07-22 | 83.93 | $84.15 | 264700 |
| 2025-07-21 | 83.99 | $83.21 | 340142 |
| 2025-07-18 | 84.16 | $83.39 | 208821 |
| 2025-07-17 | 84.33 | $83.31 | 277400 |
| 2025-07-16 | 84.51 | $82.33 | 238119 |
| 2025-07-15 | 84.79 | $81.97 | 230600 |
| 2025-07-14 | 85.12 | $84.10 | 272649 |
| 2025-07-11 | 85.26 | $83.61 | 367116 |
| 2025-07-10 | 85.44 | $83.22 | 362900 |
| 2025-07-09 | 85.66 | $83.48 | 283134 |
| 2025-07-08 | 85.86 | $84.64 | 369018 |
| 2025-07-07 | 85.96 | $84.84 | 375500 |
| 2025-07-03 | 86.03 | $85.50 | 277700 |
| 2025-07-02 | 86.03 | $84.97 | 305500 |
| 2025-07-01 | 86.08 | $86.64 | 460200 |
| 2025-06-30 | 85.96 | $87.10 | 291147 |
| 2025-06-27 | 85.79 | $87.55 | 712600 |
| 2025-06-26 | 85.56 | $87.37 | 291600 |
| 2025-06-25 | 85.34 | $85.82 | 244500 |
| 2025-06-24 | 85.26 | $86.92 | 262600 |
| 2025-06-23 | 85.06 | $87.15 | 320420 |
| 2025-06-20 | 84.82 | $86.31 | 999533 |
| 2025-06-18 | 84.66 | $85.60 | 405045 |
| 2025-06-17 | 84.56 | $84.22 | 376315 |
| 2025-06-16 | 84.60 | $85.53 | 298800 |
| 2025-06-13 | 84.53 | $84.82 | 315034 |
| 2025-06-12 | 84.53 | $84.94 | 285800 |
| 2025-06-11 | 84.52 | $84.09 | 291800 |
| 2025-06-10 | 84.61 | $83.52 | 263441 |
| 2025-06-09 | 84.77 | $83.97 | 285348 |
| 2025-06-06 | 84.91 | $85.42 | 207800 |
| 2025-06-05 | 84.93 | $84.11 | 231500 |
| 2025-06-04 | 85.08 | $84.48 | 263845 |
| 2025-06-03 | 85.22 | $84.69 | 346747 |
| 2025-06-02 | 85.37 | $84.80 | 287136 |
| 2025-05-30 | 85.53 | $84.55 | 356223 |
| 2025-05-29 | 85.73 | $84.72 | 271346 |
| 2025-05-28 | 85.93 | $84.14 | 381725 |
| 2025-05-27 | 86.20 | $85.37 | 303811 |
| 2025-05-23 | 86.37 | $84.44 | 395444 |
| 2025-05-22 | 86.64 | $83.95 | 388300 |
| 2025-05-21 | 86.97 | $84.00 | 341134 |
| 2025-05-20 | 87.30 | $85.92 | 328900 |
| 2025-05-19 | 87.44 | $86.11 | 410510 |
| 2025-05-16 | 87.55 | $86.25 | 302038 |
| 2025-05-15 | 87.62 | $86.53 | 298447 |
| 2025-05-14 | 87.65 | $86.34 | 400700 |
| 2025-05-13 | 87.68 | $87.69 | 395338 |
| 2025-05-12 | 87.55 | $87.39 | 470200 |
| 2025-05-09 | 87.43 | $87.40 | 505148 |
| 2025-05-08 | 87.26 | $88.45 | 639100 |
| 2025-05-07 | 86.97 | $87.65 | 782718 |
| 2025-05-06 | 86.70 | $89.12 | 353500 |
| 2025-05-05 | 86.23 | $89.64 | 252404 |
| 2025-05-02 | 85.67 | $90.18 | 236200 |
| 2025-05-01 | 85.02 | $87.51 | 241233 |
| 2025-04-30 | 84.63 | $87.73 | 346400 |
| 2025-04-29 | 84.22 | $88.78 | 232700 |
| 2025-04-28 | 83.71 | $87.97 | 245932 |
| 2025-04-25 | 83.27 | $86.80 | 280404 |
| 2025-04-24 | 82.95 | $86.54 | 339100 |
| 2025-04-23 | 82.66 | $85.32 | 317800 |
| 2025-04-22 | 82.51 | $84.73 | 254426 |
| 2025-04-21 | 82.42 | $81.99 | 237447 |
| 2025-04-17 | 82.61 | $83.27 | 255932 |
| 2025-04-16 | 82.70 | $82.75 | 340900 |
| 2025-04-15 | 82.85 | $81.92 | 250124 |
| 2025-04-14 | 83.10 | $82.00 | 283110 |
| 2025-04-11 | 83.37 | $80.79 | 336706 |
| 2025-04-10 | 83.79 | $79.99 | 436210 |
| 2025-04-09 | 84.29 | $82.81 | 553100 |
| 2025-04-08 | 84.54 | $77.31 | 453400 |
| 2025-04-07 | 85.33 | $76.56 | 555603 |
| 2025-04-04 | 86.23 | $79.06 | 448000 |
| 2025-04-03 | 86.92 | $84.08 | 517600 |
| 2025-04-02 | 87.13 | $87.70 | 381900 |
| 2025-04-01 | 86.99 | $88.10 | 309815 |
| 2025-03-31 | 86.81 | $88.10 | 480000 |
| 2025-03-28 | 86.64 | $87.23 | 247923 |
| 2025-03-27 | 86.55 | $88.82 | 291937 |
| 2025-03-26 | 86.33 | $88.30 | 315040 |
| 2025-03-25 | 86.17 | $87.98 | 295400 |
| 2025-03-24 | 86.06 | $87.77 | 419000 |
| 2025-03-21 | 85.98 | $85.38 | 2.3M |
| 2025-03-20 | 86.16 | $86.76 | 325401 |
| 2025-03-19 | 86.22 | $86.73 | 289800 |
| 2025-03-18 | 86.31 | $85.94 | 274900 |
| 2025-03-17 | 86.50 | $87.22 | 387247 |
| 2025-03-14 | 86.59 | $86.28 | 231700 |
| 2025-03-13 | 86.79 | $84.14 | 209243 |
| 2025-03-12 | 87.23 | $84.00 | 333745 |
| 2025-03-11 | 87.72 | $83.01 | 292405 |
| 2025-03-10 | 88.34 | $82.90 | 392400 |
| 2025-03-07 | 89.03 | $85.26 | 262800 |
| 2025-03-06 | 89.54 | $84.71 | 306329 |
| 2025-03-05 | 90.14 | $86.72 | 282328 |
| 2025-03-04 | 90.57 | $86.81 | 321400 |
| 2025-03-03 | 91.02 | $89.80 | 585300 |
| 2025-02-28 | 91.22 | $87.33 | 752729 |
| 2025-02-27 | 91.68 | $92.20 | 232362 |
| 2025-02-26 | 91.70 | $91.62 | 265107 |
| 2025-02-25 | 91.78 | $92.12 | 365200 |
| 2025-02-24 | 91.82 | $90.80 | 254900 |
| 2025-02-21 | 91.99 | $89.81 | 276400 |
| 2025-02-20 | 92.27 | $91.03 | 209000 |
| 2025-02-19 | 92.44 | $91.65 | 256500 |
| 2025-02-18 | 92.55 | $91.56 | 250511 |
| 2025-02-14 | 92.67 | $90.59 | 320400 |
| 2025-02-13 | 92.89 | $92.21 | 201700 |
| 2025-02-12 | 92.95 | $90.93 | 287419 |
| 2025-02-11 | 93.12 | $91.88 | 252137 |
| 2025-02-10 | 93.17 | $91.62 | 309012 |
| 2025-02-07 | 93.22 | $93.73 | 197916 |
| 2025-02-06 | 93.05 | $94.07 | 198400 |
| 2025-02-05 | 92.82 | $93.41 | 198900 |
| 2025-02-04 | 92.64 | $92.54 | 228007 |
| 2025-02-03 | 92.53 | $92.71 | 185521 |
| 2025-01-31 | 92.40 | $94.60 | 317700 |
| 2025-01-30 | 92.05 | $95.47 | 252934 |
| 2025-01-29 | 91.60 | $94.32 | 175447 |
| 2025-01-28 | 91.24 | $94.36 | 155528 |
| 2025-01-27 | 90.84 | $93.88 | 200800 |
| 2025-01-24 | 90.47 | $92.26 | 169605 |
| 2025-01-23 | 90.24 | $91.88 | 237700 |
| 2025-01-22 | 90.02 | $92.24 | 198900 |
| 2025-01-21 | 89.73 | $92.23 | 200800 |
| 2025-01-17 | 89.42 | $91.73 | 181835 |
| 2025-01-16 | 89.14 | $91.58 | 171408 |
| 2025-01-15 | 88.87 | $90.59 | 174144 |
| 2025-01-14 | 88.69 | $88.89 | 233700 |
| 2025-01-13 | 88.68 | $86.67 | 252600 |
| 2025-01-10 | 88.90 | $86.08 | 225000 |
| 2025-01-08 | 89.18 | $88.81 | 175453 |
| 2025-01-07 | 89.21 | $89.63 | 188012 |
| 2025-01-06 | 89.17 | $89.96 | 257210 |
| 2025-01-03 | 89.10 | $90.29 | 202150 |
| 2025-01-02 | 89.01 | $89.51 | 189141 |
| 2024-12-31 | 89.01 | $90.01 | 227300 |
| 2024-12-30 | 88.97 | $89.37 | 172023 |
| 2024-12-27 | 89.00 | $89.58 | 227347 |
| 2024-12-26 | 89.04 | $89.64 | 127700 |
| 2024-12-24 | 89.09 | $88.93 | 85300 |
| 2024-12-23 | 89.23 | $88.01 | 209906 |
| 2024-12-20 | 89.49 | $87.70 | 1.2M |
| 2024-12-19 | 89.80 | $85.90 | 263047 |
| 2024-12-18 | 90.30 | $85.77 | 307714 |
| 2024-12-17 | 90.84 | $88.91 | 360928 |
| 2024-12-16 | 91.10 | $90.27 | 297600 |
| 2024-12-13 | 91.23 | $90.05 | 509800 |
| 2024-12-12 | 91.39 | $90.70 | 405800 |
| 2024-12-11 | 91.48 | $90.17 | 257515 |
| 2024-12-10 | 91.63 | $88.36 | 281543 |
| 2024-12-09 | 91.95 | $89.68 | 220800 |
| 2024-12-06 | 92.14 | $90.71 | 177826 |
| 2024-12-05 | 92.21 | $91.71 | 163724 |
| 2024-12-04 | 92.17 | $91.75 | 203300 |
| 2024-12-03 | 92.08 | $92.27 | 217031 |
| 2024-12-02 | 91.89 | $92.09 | 243654 |
| 2024-11-29 | 91.67 | $93.28 | 124634 |
| 2024-11-27 | 91.29 | $93.41 | 177900 |
| 2024-11-26 | 90.87 | $93.32 | 328700 |
| 2024-11-25 | 90.41 | $94.69 | 449435 |
| 2024-11-22 | 89.77 | $93.09 | 257246 |
| 2024-11-21 | 89.24 | $92.11 | 251638 |
| 2024-11-20 | 88.77 | $91.24 | 220146 |
| 2024-11-19 | 88.35 | $91.55 | 263200 |
| 2024-11-18 | 87.86 | $91.96 | 293500 |
| 2024-11-15 | 87.31 | $91.02 | 353800 |
| 2024-11-14 | 86.82 | $91.54 | 404620 |
| 2024-11-13 | 86.26 | $88.95 | 439200 |
| 2024-11-12 | 85.93 | $91.41 | 896302 |
| 2024-11-11 | 85.33 | $89.56 | 364534 |
| 2024-11-08 | 84.89 | $87.53 | 353338 |
| 2024-11-07 | 84.61 | $86.53 | 174400 |
| 2024-11-06 | 84.43 | $88.24 | 244304 |
| 2024-11-05 | 84.05 | $82.48 | 144600 |
| 2024-11-04 | 84.21 | $81.52 | 192331 |
| 2024-11-01 | 84.47 | $82.56 | 294600 |
| 2024-10-31 | 84.62 | $83.46 | 344147 |
| 2024-10-30 | 84.68 | $85.69 | 313204 |
| 2024-10-29 | 84.50 | $84.99 | 197335 |
| 2024-10-28 | 84.35 | $84.76 | 213400 |
| 2024-10-25 | 84.21 | $83.04 | 160200 |
| 2024-10-24 | 84.21 | $85.17 | 215300 |
| 2024-10-23 | 83.99 | $84.13 | 223400 |
| 2024-10-22 | 83.84 | $84.67 | 162800 |
| 2024-10-21 | 83.61 | $85.02 | 214100 |
| 2024-10-18 | 83.34 | $86.77 | 214200 |
| 2024-10-17 | 82.87 | $87.58 | 272031 |
| 2024-10-16 | 82.29 | $85.12 | 221729 |
| 2024-10-15 | 81.93 | $83.48 | 348500 |
| 2024-10-14 | 81.71 | $84.32 | 444300 |
| 2024-10-11 | 81.39 | $83.95 | 530200 |
| 2024-10-10 | 81.09 | $83.96 | 294000 |
| 2024-10-09 | 80.76 | $82.85 | 361600 |
| 2024-10-08 | 80.51 | $81.60 | 373200 |
| 2024-10-07 | 80.34 | $80.28 | 390600 |
| 2024-10-04 | 80.29 | $82.82 | 249731 |
| 2024-10-03 | 79.97 | $80.54 | 296900 |
| 2024-10-02 | 79.86 | $80.87 | 341600 |
| 2024-10-01 | 79.71 | $79.00 | 332543 |
| 2024-09-30 | 79.75 | $79.52 | 299700 |
| 2024-09-27 | 79.74 | $79.51 | 362231 |
| 2024-09-26 | 79.73 | $80.21 | 453640 |
| 2024-09-25 | 79.65 | $79.43 | 290000 |
| 2024-09-24 | 79.63 | $79.51 | 313700 |
| 2024-09-23 | 79.60 | $81.06 | 390001 |
| 2024-09-20 | 79.41 | $81.07 | 1.5M |
| 2024-09-19 | 79.20 | $81.14 | 417900 |
| 2024-09-18 | 78.96 | $81.25 | 428400 |
| 2024-09-17 | 78.69 | $80.85 | 367800 |
| 2024-09-16 | 78.43 | $80.72 | 340947 |
| 2024-09-13 | 78.17 | $80.18 | 414100 |
| 2024-09-12 | 77.94 | $77.05 | 326300 |
| 2024-09-11 | 78.00 | $76.40 | 595900 |
| 2024-09-10 | 78.11 | $76.74 | 407908 |
| 2024-09-09 | 78.18 | $76.27 | 490200 |
| 2024-09-06 | 78.28 | $77.93 | 475131 |
| 2024-09-05 | 78.21 | $78.86 | 266132 |
| 2024-09-04 | 78.04 | $79.72 | 430009 |
| 2024-09-03 | 77.77 | $80.23 | 619730 |
| 2024-08-30 | 77.43 | $80.08 | 263500 |
| 2024-08-29 | 77.11 | $79.70 | 255642 |
| 2024-08-28 | 76.83 | $78.86 | 281000 |
| 2024-08-27 | 76.64 | $77.80 | 256100 |
| 2024-08-26 | 76.58 | $77.75 | 309600 |
| 2024-08-23 | 76.53 | $78.09 | 195600 |
| 2024-08-22 | 76.47 | $77.32 | 203100 |
| 2024-08-21 | 76.51 | $77.12 | 326822 |
| 2024-08-20 | 76.58 | $75.88 | 280100 |
| 2024-08-19 | 76.79 | $76.84 | 248300 |
| 2024-08-16 | 76.92 | $76.76 | 234400 |
| 2024-08-15 | 77.07 | $75.70 | 261412 |
| 2024-08-14 | 77.36 | $75.14 | 506834 |
| 2024-08-13 | 77.72 | $74.52 | 424200 |
| 2024-08-12 | 78.18 | $74.68 | 349042 |
| 2024-08-09 | 78.66 | $74.00 | 408600 |
| 2024-08-08 | 79.23 | $74.48 | 522121 |
| 2024-08-07 | 79.79 | $76.29 | 360800 |
| 2024-08-06 | 80.20 | $77.03 | 369045 |
| 2024-08-05 | 80.55 | $75.95 | 393200 |
| 2024-08-02 | 81.01 | $79.59 | 250742 |
| 2024-08-01 | 81.10 | $81.01 | 347632 |
| 2024-07-31 | 81.05 | $82.37 | 208800 |
| 2024-07-30 | 80.84 | $82.16 | 264700 |
| 2024-07-29 | 80.64 | $80.43 | 273600 |
| 2024-07-26 | 80.58 | $82.52 | 326900 |
| 2024-07-25 | 80.30 | $80.98 | 303201 |
| 2024-07-24 | 80.14 | $80.44 | 369700 |
| 2024-07-23 | 80.01 | $80.80 | 488967 |
| 2024-07-22 | 79.83 | $80.10 | 446435 |
| 2024-07-19 | 79.71 | $79.47 | 309825 |
| 2024-07-18 | 79.63 | $81.13 | 229536 |
| 2024-07-17 | 79.39 | $81.79 | 321300 |
| 2024-07-16 | 79.06 | $82.00 | 376716 |
| 2024-07-15 | 78.68 | $81.13 | 359200 |
| 2024-07-12 | 78.36 | $80.45 | 355400 |
| 2024-07-11 | 78.08 | $81.09 | 212149 |
| 2024-07-10 | 77.70 | $80.62 | 410800 |
| 2024-07-09 | 77.34 | $80.70 | 544107 |
| 2024-07-08 | 76.96 | $76.70 | 246200 |
| 2024-07-05 | 76.96 | $76.14 | 472504 |
| 2024-07-03 | 77.03 | $78.00 | 235233 |
| 2024-07-02 | 76.91 | $77.28 | 382054 |
| 2024-07-01 | 76.87 | $78.19 | 516277 |
| 2024-06-28 | 76.74 | $77.15 | 808209 |
| 2024-06-27 | 76.71 | $77.17 | 293721 |
| 2024-06-26 | 76.67 | $75.64 | 352015 |
| 2024-06-25 | 76.77 | $76.52 | 324500 |
| 2024-06-24 | 76.79 | $76.96 | 413046 |
| 2024-06-21 | 76.76 | $77.15 | 1.9M |
| 2024-06-20 | 76.71 | $78.53 | 421400 |
| 2024-06-18 | 76.51 | $77.72 | 435415 |
| 2024-06-17 | 76.37 | $77.59 | 453524 |
| 2024-06-14 | 76.24 | $75.52 | 320400 |
| 2024-06-13 | 76.32 | $75.99 | 543945 |
| 2024-06-12 | 76.37 | $75.39 | 641800 |
| 2024-06-11 | 76.48 | $73.72 | 549343 |
| 2024-06-10 | 76.77 | $75.35 | 523649 |
| 2024-06-07 | 76.92 | $76.99 | 301213 |
| 2024-06-06 | 76.94 | $77.56 | 391000 |
| 2024-06-05 | 76.92 | $77.56 | 361842 |
| 2024-06-04 | 76.90 | $78.01 | 338900 |
| 2024-06-03 | 76.85 | $78.21 | 324201 |
| 2024-05-31 | 76.77 | $77.72 | 370831 |
| 2024-05-30 | 76.74 | $76.96 | 357508 |
| 2024-05-29 | 76.79 | $76.14 | 431833 |
| 2024-05-28 | 76.91 | $75.19 | 304539 |
| 2024-05-24 | 77.14 | $76.08 | 255000 |
| 2024-05-23 | 77.30 | $75.22 | 282100 |
| 2024-05-22 | 77.55 | $75.94 | 261237 |
| 2024-05-21 | 77.74 | $75.50 | 250300 |
| 2024-05-20 | 78.00 | $75.21 | 406746 |
| 2024-05-17 | 78.29 | $77.24 | 276620 |
| 2024-05-16 | 78.39 | $77.35 | 254700 |
| 2024-05-15 | 78.47 | $77.43 | 302400 |
| 2024-05-14 | 78.55 | $77.56 | 569847 |
| 2024-05-13 | 78.62 | $78.37 | 458600 |
| 2024-05-10 | 78.61 | $79.21 | 382811 |
| 2024-05-09 | 78.52 | $80.02 | 588600 |
| 2024-05-08 | 78.36 | $82.08 | 675742 |
| 2024-05-07 | 77.99 | $78.42 | 790300 |
| 2024-05-06 | 77.99 | $78.98 | 514425 |
| 2024-05-03 | 77.96 | $77.87 | 498033 |
| 2024-05-02 | 78.07 | $77.44 | 401310 |
| 2024-05-01 | 78.24 | $77.05 | 539737 |
| 2024-04-30 | 78.49 | $76.70 | 335419 |
| 2024-04-29 | 78.81 | $78.45 | 451344 |
| 2024-04-26 | 78.99 | $78.46 | 388817 |
| 2024-04-25 | 79.22 | $77.93 | 414841 |
| 2024-04-24 | 79.54 | $78.48 | 379000 |
| 2024-04-23 | 79.87 | $78.85 | 439514 |
| 2024-04-22 | 80.21 | $77.77 | 334721 |
| 2024-04-19 | 80.71 | $77.52 | 555500 |
| 2024-04-18 | 81.30 | $76.26 | 543924 |
| 2024-04-17 | 82.10 | $77.10 | 405800 |
| 2024-04-16 | 82.88 | $78.42 | 337136 |
| 2024-04-15 | 83.59 | $78.83 | 489646 |
| 2024-04-12 | 84.32 | $79.44 | 469413 |
| 2024-04-11 | 85.04 | $79.56 | 788400 |
| 2024-04-10 | 85.81 | $81.26 | 401523 |
| 2024-04-09 | 86.46 | $82.41 | 510707 |
| 2024-04-08 | 87.04 | $83.46 | 288400 |
| 2024-04-05 | 87.55 | $83.89 | 378328 |
| 2024-04-04 | 88.05 | $83.33 | 392300 |
| 2024-04-03 | 88.64 | $84.72 | 395622 |
| 2024-04-02 | 89.13 | $84.99 | 597235 |
| 2024-04-01 | 89.63 | $85.53 | 596500 |
| 2024-03-28 | 90.10 | $87.25 | 786620 |
| 2024-03-27 | 90.43 | $87.35 | 922000 |
| 2024-03-26 | 90.78 | $89.79 | 511648 |
| 2024-03-25 | 90.89 | $89.90 | 467600 |
| 2024-03-22 | 90.96 | $89.58 | 370116 |
| 2024-03-21 | 91.04 | $91.69 | 424815 |
| 2024-03-20 | 90.89 | $92.86 | 413246 |
| 2024-03-19 | 90.59 | $91.56 | 503800 |
| 2024-03-18 | 90.38 | $90.57 | 421141 |
| 2024-03-15 | 90.22 | $90.83 | 1.1M |
| 2024-03-14 | 90.02 | $90.70 | 358600 |
| 2024-03-13 | 89.79 | $90.65 | 370400 |
| 2024-03-12 | 89.53 | $90.90 | 516148 |
| 2024-03-11 | 89.20 | $89.49 | 394600 |
| 2024-03-08 | 88.98 | $90.30 | 268700 |
| 2024-03-07 | 88.64 | $91.29 | 321528 |
| 2024-03-06 | 88.16 | $91.27 | 274700 |
| 2024-03-05 | 87.63 | $90.83 | 305200 |
| 2024-03-04 | 87.10 | $91.10 | 295708 |
| 2024-03-01 | 86.51 | $91.81 | 433400 |
| 2024-02-29 | 85.80 | $91.60 | 742136 |
| 2024-02-28 | 85.07 | $95.00 | 962922 |
| 2024-02-27 | 83.95 | $85.64 | 260852 |
| 2024-02-26 | 83.70 | $85.69 | 232102 |
| 2024-02-23 | 83.44 | $84.93 | 214400 |
| 2024-02-22 | 83.23 | $85.26 | 257500 |
| 2024-02-21 | 82.98 | $84.84 | 246940 |
| 2024-02-20 | 82.76 | $83.57 | 276700 |
| 2024-02-16 | 82.64 | $83.62 | 262845 |
| 2024-02-15 | 82.50 | $84.30 | 335845 |
| 2024-02-14 | 82.27 | $84.27 | 337400 |
| 2024-02-13 | 82.00 | $82.79 | 352728 |
| 2024-02-12 | 81.83 | $82.29 | 255100 |
| 2024-02-09 | 81.68 | $82.23 | 357300 |
| 2024-02-08 | 81.51 | $82.10 | 223201 |
| 2024-02-07 | 81.31 | $81.25 | 350400 |
| 2024-02-06 | 81.17 | $81.39 | 260100 |
| 2024-02-05 | 80.99 | $82.89 | 232300 |
| 2024-02-02 | 80.63 | $82.54 | 237900 |
| 2024-02-01 | 80.27 | $81.16 | 337200 |
| 2024-01-31 | 80.01 | $81.13 | 345622 |
| 2024-01-30 | 79.72 | $82.82 | 242129 |
| 2024-01-29 | 79.23 | $82.44 | 171512 |
| 2024-01-26 | 78.74 | $82.62 | 143800 |
| 2024-01-25 | 78.19 | $82.19 | 261600 |
| 2024-01-24 | 77.65 | $82.19 | 221600 |
| 2024-01-23 | 77.07 | $81.34 | 296049 |
| 2024-01-22 | 76.54 | $82.00 | 485305 |
| 2024-01-19 | 75.89 | $79.40 | 521113 |
| 2024-01-18 | 75.47 | $77.71 | 338000 |
| 2024-01-17 | 75.18 | $75.79 | 189101 |
| 2024-01-16 | 75.05 | $75.68 | 179300 |
| 2024-01-12 | 74.92 | $75.49 | 176344 |
| 2024-01-11 | 74.79 | $75.51 | 170533 |
| 2024-01-10 | 74.65 | $75.59 | 161432 |
| 2024-01-09 | 74.48 | $75.28 | 173900 |
| 2024-01-08 | 74.32 | $75.97 | 223500 |
| 2024-01-05 | 74.06 | $75.69 | 413100 |
| 2024-01-04 | 73.78 | $75.06 | 455300 |
| 2024-01-03 | 73.54 | $74.20 | 239300 |
| 2024-01-02 | 73.35 | $74.67 | 256114 |
| 2023-12-29 | 73.08 | $74.83 | 164000 |
| 2023-12-28 | 72.76 | $74.73 | 147700 |
| 2023-12-27 | 72.42 | $74.71 | 197900 |
| 2023-12-26 | 72.05 | $74.31 | 198931 |
| 2023-12-22 | 71.69 | $74.18 | 242025 |
| 2023-12-21 | 71.31 | $73.51 | 249516 |
| 2023-12-20 | 70.97 | $72.74 | 365721 |
| 2023-12-19 | 70.67 | $72.96 | 234400 |
| 2023-12-18 | 70.31 | $72.01 | 251002 |
| 2023-12-15 | 70.02 | $71.82 | 797221 |
| 2023-12-14 | 69.72 | $72.57 | 272300 |
| 2023-12-13 | 69.31 | $73.10 | 394900 |
| 2023-12-12 | 68.82 | $72.45 | 414737 |
| 2023-12-11 | 68.36 | $71.54 | 372423 |
| 2023-12-08 | 67.96 | $70.80 | 726400 |
| 2023-12-07 | 67.60 | $68.26 | 233347 |
| 2023-12-06 | 67.46 | $67.62 | 243300 |
| 2023-12-05 | 67.38 | $68.51 | 328300 |
| 2023-12-04 | 67.19 | $68.60 | 432200 |
| 2023-12-01 | 66.98 | $67.94 | 206338 |
| 2023-11-30 | 66.82 | $67.91 | 267145 |
| 2023-11-29 | 66.64 | $67.35 | 326600 |
| 2023-11-28 | 66.49 | $68.28 | 321700 |
| 2023-11-27 | 66.22 | $68.30 | 272000 |
| 2023-11-24 | 65.91 | $68.03 | 159000 |
| 2023-11-22 | 65.60 | $67.12 | 272800 |
| 2023-11-21 | 65.33 | $66.45 | 271021 |
| 2023-11-20 | 65.10 | $66.43 | 234900 |
| 2023-11-17 | 64.84 | $65.97 | 232800 |
| 2023-11-16 | 64.59 | $65.54 | 281200 |
| 2023-11-15 | 64.36 | $65.89 | 238900 |
| 2023-11-14 | 64.08 | $66.43 | 301900 |
| 2023-11-13 | 63.74 | $65.25 | 268552 |
| 2023-11-10 | 63.50 | $65.13 | 257749 |
| 2023-11-09 | 63.24 | $64.77 | 364400 |
| 2023-11-08 | 63.01 | $65.87 | 339720 |
| 2023-11-07 | 62.64 | $64.34 | 272532 |
| 2023-11-06 | 62.41 | $65.39 | 243500 |
| 2023-11-03 | 62.05 | $65.49 | 244539 |
| 2023-11-02 | 61.66 | $64.97 | 248100 |
| 2023-11-01 | 61.30 | $63.71 | 203400 |
| 2023-10-31 | 61.03 | $62.40 | 219400 |
| 2023-10-30 | 60.87 | $61.60 | 163614 |
| 2023-10-27 | 60.78 | $60.34 | 213200 |
| 2023-10-26 | 60.81 | $60.91 | 213800 |
| 2023-10-25 | 60.78 | $60.31 | 235100 |
| 2023-10-24 | 60.82 | $59.67 | 194912 |
| 2023-10-23 | 60.93 | $59.22 | 230400 |
| 2023-10-20 | 61.09 | $59.97 | 244918 |
| 2023-10-19 | 61.17 | $61.30 | 275100 |
| 2023-10-18 | 61.13 | $62.61 | 150743 |
| 2023-10-17 | 60.96 | $63.14 | 273900 |
| 2023-10-16 | 60.72 | $62.25 | 224900 |
| 2023-10-13 | 60.56 | $61.04 | 197331 |
| 2023-10-12 | 60.51 | $61.48 | 162647 |
| 2023-10-11 | 60.42 | $61.21 | 178700 |
| 2023-10-10 | 60.36 | $60.26 | 167300 |
| 2023-10-09 | 60.38 | $61.06 | 162400 |
| 2023-10-06 | 60.33 | $60.41 | 164000 |
| 2023-10-05 | 60.34 | $60.28 | 269921 |
| 2023-10-04 | 60.36 | $58.94 | 252400 |
| 2023-10-03 | 60.51 | $58.55 | 181801 |
| 2023-10-02 | 60.69 | $59.33 | 250400 |
| 2023-09-29 | 60.81 | $60.52 | 229644 |
| 2023-09-28 | 60.81 | $61.86 | 317200 |
| 2023-09-27 | 60.66 | $61.39 | 231108 |
| 2023-09-26 | 60.55 | $60.52 | 276100 |
| 2023-09-25 | 60.50 | $61.41 | 159435 |
| 2023-09-22 | 60.35 | $60.59 | 175812 |
| 2023-09-21 | 60.27 | $60.27 | 215800 |
| 2023-09-20 | 60.21 | $61.04 | 202800 |
| 2023-09-19 | 60.05 | $60.83 | 266900 |
| 2023-09-18 | 59.90 | $59.98 | 249620 |
| 2023-09-15 | 59.83 | $60.75 | 1.7M |
| 2023-09-14 | 59.67 | $61.44 | 339600 |
| 2023-09-13 | 59.43 | $60.99 | 310300 |
| 2023-09-12 | 59.23 | $61.16 | 244418 |
| 2023-09-11 | 59.00 | $60.32 | 280000 |
| 2023-09-08 | 58.85 | $59.67 | 204100 |
| 2023-09-07 | 58.77 | $59.68 | 454028 |
| 2023-09-06 | 58.69 | $59.18 | 225400 |
| 2023-09-05 | 58.67 | $59.44 | 374300 |
| 2023-09-01 | 58.64 | $60.64 | 218941 |
| 2023-08-31 | 58.51 | $58.84 | 185300 |
| 2023-08-30 | 58.57 | $58.21 | 121900 |
| 2023-08-29 | 58.70 | $58.33 | 153800 |
| 2023-08-28 | 58.83 | $58.08 | 108049 |
| 2023-08-25 | 58.98 | $57.80 | 144500 |
| 2023-08-24 | 59.18 | $58.21 | 199334 |
| 2023-08-23 | 59.35 | $57.54 | 171545 |
| 2023-08-22 | 59.59 | $56.91 | 154232 |
| 2023-08-21 | 59.91 | $58.06 | 151900 |
| 2023-08-18 | 60.13 | $58.68 | 216800 |
| 2023-08-17 | 60.29 | $58.55 | 155410 |
| 2023-08-16 | 60.47 | $58.80 | 163315 |
| 2023-08-15 | 60.63 | $59.04 | 173629 |
| 2023-08-14 | 60.76 | $59.06 | 285107 |
| 2023-08-11 | 60.89 | $60.19 | 196700 |
| 2023-08-10 | 60.89 | $60.31 | 241500 |
| 2023-08-09 | 60.86 | $60.80 | 318400 |
| 2023-08-08 | 60.77 | $62.63 | 198740 |
| 2023-08-07 | 60.48 | $62.77 | 201200 |
| 2023-08-04 | 60.14 | $62.42 | 192500 |
| 2023-08-03 | 59.81 | $62.15 | 251500 |
| 2023-08-02 | 59.47 | $61.11 | 163131 |
| 2023-08-01 | 59.20 | $60.11 | 175000 |
| 2023-07-31 | 59.00 | $59.78 | 222807 |
| 2023-07-28 | 58.82 | $59.80 | 164642 |
| 2023-07-27 | 58.61 | $60.54 | 161700 |
| 2023-07-26 | 58.31 | $60.37 | 165847 |
| 2023-07-25 | 57.99 | $59.85 | 180000 |
| 2023-07-24 | 57.69 | $59.78 | 218500 |
| 2023-07-21 | 57.36 | $59.52 | 220700 |
| 2023-07-20 | 57.04 | $59.74 | 229547 |
| 2023-07-19 | 56.66 | $59.40 | 188900 |
| 2023-07-18 | 56.30 | $58.78 | 182015 |
| 2023-07-17 | 55.97 | $57.65 | 240708 |
| 2023-07-14 | 55.73 | $56.74 | 137900 |
| 2023-07-13 | 55.56 | $57.10 | 254300 |
| 2023-07-12 | 55.34 | $56.02 | 378200 |
| 2023-07-11 | 55.22 | $57.28 | 174919 |
| 2023-07-10 | 54.96 | $56.39 | 253500 |
| 2023-07-07 | 54.77 | $56.52 | 465531 |
| 2023-07-06 | 54.55 | $55.31 | 224259 |
| 2023-07-05 | 54.45 | $55.11 | 213104 |
| 2023-07-03 | 54.35 | $55.24 | 212800 |
| 2023-06-30 | 54.23 | $55.80 | 178541 |
| 2023-06-29 | 54.04 | $55.56 | 192700 |
| 2023-06-28 | 53.85 | $54.50 | 209700 |
| 2023-06-27 | 53.75 | $54.00 | 199521 |
| 2023-06-26 | 53.70 | $53.55 | 162500 |
| 2023-06-23 | 53.68 | $53.35 | 363500 |
| 2023-06-22 | 53.67 | $54.06 | 224600 |
| 2023-06-21 | 53.58 | $54.04 | 199514 |
| 2023-06-20 | 53.48 | $53.86 | 275600 |
| 2023-06-16 | 53.39 | $54.57 | 950500 |
| 2023-06-15 | 53.23 | $53.75 | 221848 |
| 2023-06-14 | 53.14 | $53.19 | 239212 |
| 2023-06-13 | 53.09 | $54.34 | 275900 |
| 2023-06-12 | 52.93 | $53.50 | 173615 |
| 2023-06-09 | 52.85 | $54.00 | 172340 |
| 2023-06-08 | 52.71 | $53.84 | 226100 |
| 2023-06-07 | 52.58 | $54.15 | 203700 |
| 2023-06-06 | 52.41 | $53.78 | 187434 |
| 2023-06-05 | 52.27 | $52.34 | 334584 |
| 2023-06-02 | 52.27 | $53.38 | 193900 |
| 2023-06-01 | 52.16 | $51.68 | 332013 |
| 2023-05-31 | 52.22 | $51.75 | 322900 |
| 2023-05-30 | 52.28 | $52.94 | 235700 |
| 2023-05-26 | 52.23 | $52.74 | 224921 |
| 2023-05-25 | 52.20 | $51.35 | 212119 |
| 2023-05-24 | 52.31 | $51.22 | 177300 |
| 2023-05-23 | 52.45 | $51.91 | 169200 |
| 2023-05-22 | 52.52 | $52.30 | 186900 |
| 2023-05-19 | 52.56 | $52.15 | 186710 |
| 2023-05-18 | 52.62 | $52.77 | 439127 |
| 2023-05-17 | 52.63 | $52.37 | 248700 |
| 2023-05-16 | 52.69 | $52.07 | 196300 |
| 2023-05-15 | 52.78 | $52.81 | 252100 |
| 2023-05-12 | 52.82 | $52.53 | 214700 |
| 2023-05-11 | 52.88 | $52.35 | 209110 |
| 2023-05-10 | 52.98 | $52.66 | 333800 |
| 2023-05-09 | 53.05 | $52.56 | 309643 |
| 2023-05-08 | 53.14 | $52.82 | 325064 |
| 2023-05-05 | 53.20 | $52.69 | 271319 |
| 2023-05-04 | 53.28 | $51.34 | 210100 |
| 2023-05-03 | 53.48 | $52.26 | 215100 |
| 2023-05-02 | 53.59 | $52.77 | 164300 |
| 2023-05-01 | 53.64 | $54.28 | 234538 |
| 2023-04-28 | 53.52 | $53.87 | 114900 |
| 2023-04-27 | 53.42 | $53.49 | 116600 |
| 2023-04-26 | 53.34 | $52.52 | 129600 |
| 2023-04-25 | 53.33 | $52.58 | 142102 |
| 2023-04-24 | 53.29 | $53.74 | 128739 |
| 2023-04-21 | 53.11 | $53.88 | 148816 |
| 2023-04-20 | 52.87 | $53.70 | 225434 |
| 2023-04-19 | 52.63 | $54.41 | 210133 |
| 2023-04-18 | 52.29 | $54.20 | 143700 |
| 2023-04-17 | 51.95 | $54.43 | 167504 |
| 2023-04-14 | 51.56 | $54.13 | 200313 |
| 2023-04-13 | 51.17 | $54.44 | 279500 |
| 2023-04-12 | 50.73 | $54.31 | 219900 |
| 2023-04-11 | 50.30 | $53.86 | 279404 |
| 2023-04-10 | 49.89 | $52.84 | 351837 |
| 2023-04-06 | 49.58 | $52.28 | 239500 |
| 2023-04-05 | 49.33 | $51.50 | 567409 |
| 2023-04-04 | 49.19 | $50.38 | 212100 |
| 2023-04-03 | 49.19 | $50.77 | 292624 |
| 2023-03-31 | 49.18 | $50.27 | 365500 |
| 2023-03-30 | 49.26 | $49.28 | 182649 |
| 2023-03-29 | 49.49 | $48.81 | 239000 |
| 2023-03-28 | 49.82 | $48.24 | 179245 |
| 2023-03-27 | 50.26 | $47.69 | 189200 |
| 2023-03-24 | 50.82 | $46.92 | 273625 |
| 2023-03-23 | 51.54 | $46.22 | 257300 |
| 2023-03-22 | 52.39 | $47.60 | 288448 |
| 2023-03-21 | 53.19 | $49.83 | 400000 |
| 2023-03-20 | 53.82 | $48.83 | 558943 |
| 2023-03-17 | 54.62 | $47.42 | 1.0M |
| 2023-03-16 | 55.63 | $50.07 | 315435 |
| 2023-03-15 | 56.44 | $49.58 | 452200 |
| 2023-03-14 | 57.36 | $52.17 | 370942 |
| 2023-03-13 | 58.08 | $50.07 | 420846 |
| 2023-03-10 | 59.06 | $53.51 | 301400 |
| 2023-03-09 | 59.75 | $55.30 | 189417 |
| 2023-03-08 | 60.29 | $57.10 | 245300 |
| 2023-03-07 | 60.70 | $57.18 | 195000 |
| 2023-03-06 | 61.11 | $57.74 | 509200 |
| 2023-03-03 | 61.49 | $59.51 | 187208 |
| 2023-03-02 | 61.72 | $60.38 | 358745 |
| 2023-03-01 | 61.86 | $58.45 | 650900 |
| 2023-02-28 | 62.22 | $62.41 | 389800 |
| 2023-02-27 | 62.19 | $62.05 | 166100 |
| 2023-02-24 | 62.19 | $62.55 | 164020 |
| 2023-02-23 | 62.15 | $62.33 | 156100 |
| 2023-02-22 | 62.13 | $62.21 | 226400 |
| 2023-02-21 | 62.11 | $61.69 | 193323 |
| 2023-02-17 | 62.15 | $62.71 | 233103 |
| 2023-02-16 | 62.07 | $62.56 | 162502 |
| 2023-02-15 | 62.00 | $62.58 | 119539 |
| 2023-02-14 | 61.92 | $61.93 | 182405 |
| 2023-02-13 | 61.89 | $62.63 | 202900 |
| 2023-02-10 | 61.80 | $62.26 | 224400 |
| 2023-02-09 | 61.74 | $60.84 | 191600 |
| 2023-02-08 | 61.82 | $61.85 | 156800 |
| 2023-02-07 | 61.79 | $62.36 | 242300 |
| 2023-02-06 | 61.71 | $61.88 | 207700 |
| 2023-02-03 | 61.68 | $61.93 | 343100 |
| 2023-02-02 | 61.64 | $61.50 | 246538 |
| 2023-02-01 | 61.64 | $61.99 | 263700 |
| 2023-01-31 | 61.59 | $62.60 | 302311 |
| 2023-01-30 | 61.48 | $61.42 | 187900 |
| 2023-01-27 | 61.49 | $62.21 | 145022 |
| 2023-01-26 | 61.43 | $63.15 | 208617 |
| 2023-01-25 | 61.27 | $61.58 | 131100 |
| 2023-01-24 | 61.27 | $61.48 | 115500 |
| 2023-01-23 | 61.28 | $61.17 | 204023 |
| 2023-01-20 | 61.33 | $60.76 | 266100 |
| 2023-01-19 | 61.42 | $60.42 | 253213 |
| 2023-01-18 | 61.56 | $60.31 | 271541 |
| 2023-01-17 | 61.70 | $60.60 | 445500 |
| 2023-01-13 | 61.82 | $62.39 | 190846 |
| 2023-01-12 | 61.76 | $62.05 | 210300 |
| 2023-01-11 | 61.74 | $61.28 | 214311 |
| 2023-01-10 | 61.79 | $60.55 | 264410 |
| 2023-01-09 | 61.93 | $61.16 | 281100 |
| 2023-01-06 | 62.02 | $62.19 | 149400 |
| 2023-01-05 | 62.02 | $61.38 | 211329 |
| 2023-01-04 | 62.12 | $61.83 | 232000 |
| 2023-01-03 | 62.19 | $61.28 | 294700 |
| 2022-12-30 | 62.33 | $62.26 | 259129 |
| 2022-12-29 | 62.40 | $62.26 | 187700 |
| 2022-12-28 | 62.49 | $62.04 | 229800 |
| 2022-12-27 | 62.62 | $62.56 | 187800 |
| 2022-12-23 | 62.70 | $63.22 | 268200 |
| 2022-12-22 | 62.72 | $62.64 | 367121 |
| 2022-12-21 | 62.79 | $62.88 | 417813 |
| 2022-12-20 | 62.84 | $61.88 | 369238 |
| 2022-12-19 | 62.97 | $61.09 | 404900 |
| 2022-12-16 | 63.18 | $60.99 | 1.4M |
| 2022-12-15 | 63.39 | $60.99 | 446424 |
| 2022-12-14 | 63.60 | $61.17 | 513541 |
| 2022-12-13 | 63.78 | $62.31 | 361100 |
| 2022-12-12 | 63.84 | $62.93 | 308735 |
| 2022-12-09 | 63.83 | $63.02 | 252937 |
| 2022-12-08 | 63.81 | $63.40 | 382700 |
| 2022-12-07 | 63.72 | $63.24 | 360300 |
| 2022-12-06 | 63.63 | $65.75 | 434305 |
| 2022-12-05 | 63.27 | $65.14 | 322200 |
| 2022-12-02 | 62.94 | $66.30 | 303531 |
| 2022-12-01 | 62.46 | $66.01 | 335300 |
| 2022-11-30 | 61.97 | $66.57 | 453900 |
| 2022-11-29 | 61.39 | $65.54 | 278500 |
| 2022-11-28 | 60.88 | $63.99 | 319100 |
| 2022-11-25 | 60.50 | $62.63 | 107723 |
| 2022-11-23 | 60.21 | $61.67 | 170600 |
| 2022-11-22 | 59.99 | $62.07 | 210841 |
| 2022-11-21 | 59.71 | $61.22 | 222413 |
| 2022-11-18 | 59.49 | $60.61 | 179300 |
| 2022-11-17 | 59.29 | $60.19 | 271400 |
| 2022-11-16 | 59.11 | $59.48 | 202900 |
| 2022-11-15 | 58.98 | $59.55 | 325700 |
| 2022-11-14 | 58.82 | $59.78 | 261900 |
| 2022-11-11 | 58.61 | $60.15 | 255212 |
| 2022-11-10 | 58.34 | $61.27 | 314900 |
| 2022-11-09 | 57.93 | $58.92 | 299622 |
| 2022-11-08 | 57.71 | $59.57 | 381100 |
| 2022-11-07 | 57.40 | $58.85 | 290439 |
| 2022-11-04 | 57.11 | $58.68 | 254342 |
| 2022-11-03 | 56.81 | $58.36 | 205019 |
| 2022-11-02 | 56.49 | $58.22 | 294200 |
| 2022-11-01 | 56.16 | $59.26 | 226124 |
| 2022-10-31 | 55.69 | $59.19 | 282900 |
| 2022-10-28 | 55.18 | $58.72 | 201433 |
| 2022-10-27 | 54.66 | $57.04 | 283100 |
| 2022-10-26 | 54.26 | $56.69 | 251324 |
| 2022-10-25 | 53.86 | $56.64 | 251200 |
| 2022-10-24 | 53.41 | $56.12 | 250021 |
| 2022-10-21 | 52.96 | $54.90 | 244703 |
| 2022-10-20 | 52.60 | $54.10 | 327000 |
| 2022-10-19 | 52.29 | $55.39 | 218300 |
| 2022-10-18 | 51.85 | $55.70 | 260744 |
| 2022-10-17 | 51.36 | $54.61 | 283326 |
| 2022-10-14 | 50.97 | $53.56 | 336920 |
| 2022-10-13 | 50.69 | $54.80 | 385700 |
| 2022-10-12 | 50.28 | $52.27 | 380200 |
| 2022-10-11 | 50.11 | $52.05 | 367336 |
| 2022-10-10 | 49.97 | $51.18 | 356500 |
| 2022-10-07 | 49.94 | $50.25 | 340916 |
| 2022-10-06 | 50.01 | $50.72 | 259933 |
| 2022-10-05 | 50.05 | $50.86 | 336644 |
| 2022-10-04 | 50.08 | $51.53 | 352000 |
| 2022-10-03 | 50.05 | $49.43 | 361100 |
| 2022-09-30 | 50.23 | $48.45 | 377036 |
| 2022-09-29 | 50.52 | $48.12 | 343000 |
| 2022-09-28 | 50.85 | $47.87 | 629700 |
| 2022-09-27 | 51.22 | $46.55 | 386228 |
| 2022-09-26 | 51.74 | $46.20 | 548200 |
| 2022-09-23 | 52.33 | $48.20 | 522924 |
| 2022-09-22 | 52.76 | $49.79 | 311400 |
| 2022-09-21 | 53.05 | $51.98 | 294708 |
| 2022-09-20 | 53.15 | $53.21 | 295700 |
| 2022-09-19 | 53.13 | $54.09 | 236900 |
| 2022-09-16 | 53.04 | $53.56 | 1.1M |
| 2022-09-15 | 53.00 | $53.57 | 345432 |
| 2022-09-14 | 52.96 | $53.12 | 311200 |
| 2022-09-13 | 52.98 | $53.46 | 229300 |
| 2022-09-12 | 52.98 | $55.24 | 253524 |
| 2022-09-09 | 52.81 | $54.32 | 292700 |
| 2022-09-08 | 52.72 | $53.05 | 263344 |
| 2022-09-07 | 52.76 | $52.43 | 311700 |
| 2022-09-06 | 52.87 | $51.39 | 434924 |
| 2022-09-02 | 53.07 | $51.67 | 398805 |
| 2022-09-01 | 53.25 | $50.79 | 300131 |
| 2022-08-31 | 53.50 | $51.07 | 278243 |
| 2022-08-30 | 53.77 | $51.40 | 264539 |
| 2022-08-29 | 54.04 | $52.09 | 297700 |
| 2022-08-26 | 54.27 | $53.48 | 217300 |
| 2022-08-25 | 54.39 | $54.60 | 234700 |
| 2022-08-24 | 54.42 | $53.59 | 215030 |
| 2022-08-23 | 54.56 | $54.00 | 179000 |
| 2022-08-22 | 54.68 | $53.74 | 197529 |
| 2022-08-19 | 54.83 | $54.93 | 292900 |
| 2022-08-18 | 54.88 | $55.05 | 183500 |
| 2022-08-17 | 54.92 | $54.82 | 200808 |
| 2022-08-16 | 54.99 | $55.19 | 249720 |
| 2022-08-15 | 55.03 | $55.52 | 185200 |
| 2022-08-12 | 55.02 | $55.36 | 202600 |
| 2022-08-11 | 55.03 | $54.39 | 235200 |
| 2022-08-10 | 55.13 | $54.25 | 417649 |
| 2022-08-09 | 55.25 | $52.88 | 371219 |
| 2022-08-08 | 55.51 | $51.59 | 388500 |
| 2022-08-05 | 55.91 | $51.67 | 597039 |
| 2022-08-04 | 56.31 | $50.08 | 1.4M |
| 2022-08-03 | 56.89 | $58.86 | 307045 |
| 2022-08-02 | 56.62 | $58.20 | 248000 |
| 2022-08-01 | 56.39 | $58.24 | 294400 |
| 2022-07-29 | 56.15 | $58.39 | 387812 |
| 2022-07-28 | 55.89 | $57.30 | 307500 |
| 2022-07-27 | 55.72 | $57.20 | 349027 |
| 2022-07-26 | 55.56 | $56.64 | 356015 |
| 2022-07-25 | 55.46 | $57.01 | 440807 |
| 2022-07-22 | 55.33 | $55.91 | 298321 |
| 2022-07-21 | 55.29 | $55.78 | 245309 |
| 2022-07-20 | 55.26 | $56.23 | 377800 |
| 2022-07-19 | 55.18 | $55.85 | 469700 |
| 2022-07-18 | 55.13 | $54.33 | 246400 |
| 2022-07-15 | 55.21 | $54.64 | 302000 |
| 2022-07-14 | 55.27 | $53.78 | 247801 |
| 2022-07-13 | 55.42 | $54.89 | 261928 |
| 2022-07-12 | 55.48 | $55.12 | 316000 |
| 2022-07-11 | 55.52 | $55.07 | 211645 |
| 2022-07-08 | 55.59 | $55.20 | 284000 |
| 2022-07-07 | 55.67 | $55.02 | 441119 |
| 2022-07-06 | 55.80 | $54.65 | 373300 |
| 2022-07-05 | 55.99 | $55.38 | 376600 |
| 2022-07-01 | 56.12 | $56.17 | 425500 |
| 2022-06-30 | 56.19 | $55.79 | 625300 |
| 2022-06-29 | 56.30 | $56.36 | 266008 |
| 2022-06-28 | 56.37 | $57.02 | 253332 |
| 2022-06-27 | 56.39 | $56.85 | 348112 |
| 2022-06-24 | 56.43 | $57.88 | 695245 |
| 2022-06-23 | 56.37 | $54.66 | 310944 |
| 2022-06-22 | 56.61 | $54.65 | 360902 |
| 2022-06-21 | 56.87 | $54.57 | 450704 |
| 2022-06-17 | 57.15 | $53.39 | 2.0M |
| 2022-06-16 | 57.55 | $52.71 | 597400 |
| 2022-06-15 | 58.03 | $56.40 | 418600 |
| 2022-06-14 | 58.17 | $56.58 | 360314 |
| 2022-06-13 | 58.29 | $55.41 | 419006 |
| 2022-06-10 | 58.51 | $57.91 | 361400 |
| 2022-06-09 | 58.49 | $59.49 | 361559 |
| 2022-06-08 | 58.29 | $60.38 | 323924 |
| 2022-06-07 | 57.99 | $61.34 | 469703 |
| 2022-06-06 | 57.56 | $59.23 | 451709 |
| 2022-06-03 | 57.34 | $58.12 | 254000 |
| 2022-06-02 | 57.21 | $58.83 | 257704 |
| 2022-06-01 | 57.02 | $58.19 | 292726 |
| 2022-05-31 | 56.89 | $58.85 | 510800 |
| 2022-05-27 | 56.68 | $58.54 | 232624 |
| 2022-05-26 | 56.49 | $57.97 | 304000 |
| 2022-05-25 | 56.35 | $56.68 | 219421 |
| 2022-05-24 | 56.33 | $55.94 | 232511 |
| 2022-05-23 | 56.39 | $57.07 | 271111 |
| 2022-05-20 | 56.34 | $55.91 | 462123 |
| 2022-05-19 | 56.41 | $56.14 | 345606 |
| 2022-05-18 | 56.48 | $57.06 | 397027 |
| 2022-05-17 | 56.48 | $57.51 | 235733 |
| 2022-05-16 | 56.45 | $55.43 | 335800 |
| 2022-05-13 | 56.65 | $55.42 | 357800 |
| 2022-05-12 | 56.86 | $54.69 | 417800 |
| 2022-05-11 | 57.18 | $55.04 | 375931 |
| 2022-05-10 | 57.48 | $55.82 | 358640 |
| 2022-05-09 | 57.72 | $55.60 | 388500 |
| 2022-05-06 | 57.99 | $58.11 | 405700 |
| 2022-05-05 | 58.04 | $57.23 | 363730 |
| 2022-05-04 | 58.18 | $59.47 | 409300 |
| 2022-05-03 | 58.11 | $57.71 | 324300 |
| 2022-05-02 | 58.23 | $56.20 | 461230 |
| 2022-04-29 | 58.55 | $55.15 | 307900 |
| 2022-04-28 | 59.00 | $57.73 | 242500 |
| 2022-04-27 | 59.24 | $56.79 | 295800 |
| 2022-04-26 | 59.61 | $56.51 | 500434 |
| 2022-04-25 | 60.04 | $57.60 | 374548 |
| 2022-04-22 | 60.41 | $58.34 | 232200 |
| 2022-04-21 | 60.73 | $59.86 | 373523 |
| 2022-04-20 | 60.91 | $61.24 | 365600 |
| 2022-04-19 | 60.96 | $60.33 | 384808 |
| 2022-04-18 | 61.11 | $60.33 | 584000 |
| 2022-04-14 | 61.26 | $60.40 | 434305 |
| 2022-04-13 | 61.40 | $60.42 | 348700 |
| 2022-04-12 | 61.55 | $58.87 | 290909 |
| 2022-04-11 | 61.84 | $58.72 | 316000 |
| 2022-04-08 | 62.14 | $59.07 | 274739 |
| 2022-04-07 | 62.40 | $59.30 | 323800 |
| 2022-04-06 | 62.63 | $59.83 | 563100 |
| 2022-04-05 | 62.80 | $59.96 | 657200 |
| 2022-04-04 | 62.94 | $64.33 | 306326 |
| 2022-04-01 | 62.65 | $65.09 | 437500 |
| 2022-03-31 | 62.27 | $63.66 | 427224 |
| 2022-03-30 | 62.00 | $64.53 | 317101 |
| 2022-03-29 | 61.64 | $64.93 | 359531 |
| 2022-03-28 | 61.21 | $64.44 | 266100 |
| 2022-03-25 | 60.81 | $64.72 | 334000 |
| 2022-03-24 | 60.38 | $63.25 | 317700 |
| 2022-03-23 | 60.06 | $61.86 | 436000 |
| 2022-03-22 | 59.85 | $62.22 | 597400 |
| 2022-03-21 | 59.57 | $61.47 | 504900 |
| 2022-03-18 | 59.35 | $60.54 | 677100 |
| 2022-03-17 | 59.20 | $61.12 | 328042 |
| 2022-03-16 | 58.99 | $61.33 | 512723 |
| 2022-03-15 | 58.75 | $58.00 | 582246 |
| 2022-03-14 | 58.83 | $57.90 | 571400 |
| 2022-03-11 | 58.91 | $57.41 | 466622 |
| 2022-03-10 | 59.05 | $57.72 | 353400 |
| 2022-03-09 | 59.15 | $58.00 | 483606 |
| 2022-03-08 | 59.23 | $57.35 | 684640 |
| 2022-03-07 | 59.36 | $59.86 | 375641 |
| 2022-03-04 | 59.23 | $60.31 | 419800 |
| 2022-03-03 | 59.03 | $60.80 | 477100 |
| 2022-03-02 | 58.75 | $61.15 | 674141 |
| 2022-03-01 | 58.40 | $58.58 | 822400 |
| 2022-02-28 | 58.28 | $61.97 | 727940 |
| 2022-02-25 | 57.79 | $63.64 | 1.1M |
| 2022-02-24 | 57.07 | $56.20 | 453000 |
| 2022-02-23 | 57.05 | $56.69 | 391100 |
| 2022-02-22 | 56.96 | $56.96 | 443017 |
| 2022-02-18 | 56.81 | $57.20 | 746929 |
| 2022-02-17 | 56.62 | $57.58 | 620702 |
| 2022-02-16 | 56.37 | $59.42 | 432518 |
| 2022-02-15 | 55.92 | $59.20 | 331300 |
| 2022-02-14 | 55.47 | $57.69 | 378900 |
| 2022-02-11 | 55.16 | $57.98 | 380200 |
| 2022-02-10 | 54.80 | $58.58 | 449736 |
| 2022-02-09 | 54.37 | $57.38 | 249911 |
| 2022-02-08 | 54.04 | $57.18 | 283935 |
| 2022-02-07 | 53.71 | $56.14 | 397700 |
| 2022-02-04 | 53.47 | $55.26 | 235107 |
| 2022-02-03 | 53.31 | $54.29 | 259300 |
| 2022-02-02 | 53.22 | $54.52 | 353700 |
| 2022-02-01 | 53.11 | $54.25 | 454219 |
| 2022-01-31 | 53.00 | $53.29 | 652300 |
| 2022-01-28 | 52.97 | $52.33 | 410200 |
| 2022-01-27 | 53.01 | $50.97 | 426400 |
| 2022-01-26 | 53.18 | $51.87 | 470200 |
| 2022-01-25 | 53.26 | $52.26 | 403600 |
| 2022-01-24 | 53.28 | $51.87 | 701200 |
| 2022-01-21 | 53.33 | $51.65 | 418300 |
| 2022-01-20 | 53.38 | $52.69 | 489000 |
| 2022-01-19 | 53.30 | $54.22 | 496400 |
| 2022-01-18 | 53.04 | $55.35 | 504200 |
| 2022-01-14 | 52.63 | $55.69 | 322034 |
| 2022-01-13 | 52.16 | $55.02 | 462900 |
| 2022-01-12 | 51.71 | $54.79 | 327600 |
| 2022-01-11 | 51.25 | $54.62 | 366400 |
| 2022-01-10 | 50.77 | $53.79 | 493300 |
| 2022-01-07 | 50.35 | $54.12 | 435800 |
| 2022-01-06 | 49.87 | $53.05 | 306037 |
| 2022-01-05 | 49.47 | $51.86 | 621709 |
| 2022-01-04 | 49.18 | $52.13 | 520200 |
| 2022-01-03 | 48.84 | $50.40 | 372700 |
| 2021-12-31 | 48.65 | $50.20 | 301542 |
| 2021-12-30 | 48.47 | $49.90 | 281147 |
| 2021-12-29 | 48.32 | $50.12 | 246614 |
| 2021-12-28 | 48.14 | $49.47 | 306300 |
| 2021-12-27 | 48.03 | $48.90 | 283700 |
| 2021-12-23 | 47.99 | $48.88 | 281721 |
| 2021-12-22 | 47.97 | $48.27 | 768431 |
| 2021-12-21 | 48.04 | $47.49 | 449400 |
| 2021-12-20 | 48.21 | $45.76 | 456819 |
| 2021-12-17 | 48.58 | $46.84 | 2.4M |
| 2021-12-16 | 48.88 | $47.76 | 494800 |
| 2021-12-15 | 49.12 | $47.84 | 400401 |
| 2021-12-14 | 49.38 | $47.84 | 278800 |
| 2021-12-13 | 49.68 | $47.65 | 409900 |
| 2021-12-10 | 50.01 | $48.64 | 262228 |
| 2021-12-09 | 50.28 | $48.48 | 356817 |
| 2021-12-08 | 50.58 | $49.33 | 278217 |
| 2021-12-07 | 50.83 | $49.25 | 385929 |
| 2021-12-06 | 51.12 | $48.27 | 751400 |
| 2021-12-03 | 51.53 | $47.50 | 516600 |
| 2021-12-02 | 52.05 | $49.37 | 512501 |
| 2021-12-01 | 52.43 | $48.12 | 589411 |
| 2021-11-30 | 52.97 | $48.97 | 577305 |
| 2021-11-29 | 53.46 | $51.25 | 318528 |
| 2021-11-26 | 53.76 | $51.84 | 211625 |
| 2021-11-24 | 54.02 | $53.46 | 238000 |
| 2021-11-23 | 54.13 | $53.91 | 288600 |
| 2021-11-22 | 54.21 | $53.62 | 355700 |
| 2021-11-19 | 54.31 | $53.17 | 420300 |
| 2021-11-18 | 54.47 | $53.30 | 350249 |
| 2021-11-17 | 54.62 | $53.82 | 469400 |
| 2021-11-16 | 54.73 | $54.21 | 456000 |
| 2021-11-15 | 54.80 | $53.76 | 572400 |
| 2021-11-12 | 54.91 | $53.72 | 324000 |
| 2021-11-11 | 55.01 | $53.48 | 359320 |
| 2021-11-10 | 55.13 | $53.14 | 473021 |
| 2021-11-09 | 55.28 | $54.25 | 466500 |
| 2021-11-08 | 55.30 | $55.39 | 467700 |
| 2021-11-05 | 55.19 | $55.31 | 494728 |
| 2021-11-04 | 55.06 | $56.40 | 433200 |
| 2021-11-03 | 54.79 | $56.31 | 423400 |
| 2021-11-02 | 54.50 | $56.04 | 459100 |
| 2021-11-01 | 54.19 | $56.69 | 348000 |
| 2021-10-29 | 53.78 | $55.58 | 385351 |
| 2021-10-28 | 53.44 | $56.02 | 553908 |
| 2021-10-27 | 53.01 | $54.56 | 581302 |
| 2021-10-26 | 52.68 | $54.54 | 686422 |
| 2021-10-25 | 52.31 | $55.25 | 510901 |
| 2021-10-22 | 51.84 | $54.72 | 434500 |
| 2021-10-21 | 51.38 | $54.86 | 304445 |
| 2021-10-20 | 50.88 | $54.83 | 406122 |
| 2021-10-19 | 50.34 | $53.48 | 564000 |
| 2021-10-18 | 49.89 | $52.95 | 415800 |
| 2021-10-15 | 49.46 | $52.86 | 522400 |
| 2021-10-14 | 49.01 | $52.01 | 517900 |
| 2021-10-13 | 48.62 | $50.99 | 337400 |
| 2021-10-12 | 48.30 | $50.71 | 272113 |
| 2021-10-11 | 48.00 | $50.07 | 553700 |
| 2021-10-08 | 47.74 | $50.34 | 498539 |
| 2021-10-07 | 47.44 | $49.37 | 512301 |
| 2021-10-06 | 47.22 | $48.34 | 412016 |
| 2021-10-05 | 47.10 | $48.39 | 817510 |
| 2021-10-04 | 46.96 | $47.65 | 610513 |
| 2021-10-01 | 46.90 | $47.53 | 539800 |
| 2021-09-30 | 46.85 | $46.81 | 393100 |
| 2021-09-29 | 46.88 | $46.74 | 468400 |
| 2021-09-28 | 46.93 | $45.88 | 503407 |
| 2021-09-27 | 47.08 | $47.20 | 824302 |
| 2021-09-24 | 47.12 | $47.14 | 399315 |
| 2021-09-23 | 47.19 | $47.65 | 311924 |
| 2021-09-22 | 47.21 | $46.96 | 320360 |
| 2021-09-21 | 47.32 | $46.19 | 374715 |
| 2021-09-20 | 47.51 | $46.24 | 664125 |
| 2021-09-17 | 47.72 | $46.64 | 1.7M |
| 2021-09-16 | 47.89 | $46.89 | 603700 |
| 2021-09-15 | 48.06 | $47.12 | 438735 |
| 2021-09-14 | 48.21 | $46.67 | 401929 |
| 2021-09-13 | 48.43 | $47.52 | 392417 |
| 2021-09-10 | 48.57 | $46.78 | 273000 |
| 2021-09-09 | 48.80 | $47.51 | 271241 |
| 2021-09-08 | 48.98 | $47.27 | 344613 |
| 2021-09-07 | 49.18 | $47.21 | 342600 |
| 2021-09-03 | 49.40 | $47.58 | 263342 |
| 2021-09-02 | 49.59 | $48.17 | 381305 |
| 2021-09-01 | 49.72 | $49.04 | 250700 |
| 2021-08-31 | 49.76 | $49.86 | 319944 |
| 2021-08-30 | 49.71 | $49.71 | 238400 |
| 2021-08-27 | 49.68 | $50.72 | 255127 |
| 2021-08-26 | 49.53 | $49.80 | 296500 |
| 2021-08-25 | 49.46 | $50.39 | 261300 |
| 2021-08-24 | 49.32 | $49.97 | 268710 |
| 2021-08-23 | 49.20 | $49.62 | 310711 |
| 2021-08-20 | 49.10 | $49.59 | 288301 |
| 2021-08-19 | 48.99 | $48.66 | 662539 |
| 2021-08-18 | 48.96 | $49.20 | 269730 |
| 2021-08-17 | 48.86 | $49.49 | 285543 |
| 2021-08-16 | 48.73 | $50.27 | 378500 |
| 2021-08-13 | 48.49 | $50.00 | 213426 |
| 2021-08-12 | 48.26 | $50.15 | 215217 |
| 2021-08-11 | 48.00 | $49.83 | 339000 |
| 2021-08-10 | 47.76 | $49.28 | 307200 |
| 2021-08-09 | 47.56 | $48.47 | 429202 |
| 2021-08-06 | 47.44 | $48.74 | 354847 |
| 2021-08-05 | 47.28 | $48.31 | 240600 |
| 2021-08-04 | 47.15 | $47.57 | 232333 |
| 2021-08-03 | 47.08 | $48.00 | 332645 |
| 2021-08-02 | 46.97 | $48.03 | 485143 |
| 2021-07-30 | 46.85 | $47.81 | 421929 |
| 2021-07-29 | 46.76 | $48.08 | 518338 |
| 2021-07-28 | 46.63 | $46.73 | 443209 |
| 2021-07-27 | 46.64 | $46.65 | 273800 |
| 2021-07-26 | 46.65 | $47.21 | 442200 |
| 2021-07-23 | 46.62 | $46.34 | 373300 |
| 2021-07-22 | 46.68 | $46.14 | 339840 |
| 2021-07-21 | 46.75 | $46.98 | 402725 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
83.84
2026-07-17
Close Price
$84.96
Vol: 262005
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
46.35
Average
70.34
Maximum
94.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 83.84 | $84.96 | 262005 |
| 2026-07-16 | 83.37 | $84.17 | 334100 |
| 2026-07-15 | 82.97 | $82.49 | 301548 |
| 2026-07-14 | 82.86 | $82.68 | 302713 |
| 2026-07-13 | 82.68 | $83.73 | 279739 |
| 2026-07-10 | 82.23 | $82.10 | 265300 |
| 2026-07-09 | 82.05 | $82.50 | 282700 |
| 2026-07-08 | 81.74 | $82.75 | 411100 |
| 2026-07-07 | 81.32 | $84.02 | 302932 |
| 2026-07-06 | 80.55 | $83.63 | 288900 |
| 2026-07-02 | 79.74 | $83.67 | 325400 |
| 2026-07-01 | 78.78 | $81.39 | 304600 |
| 2026-06-30 | 78.14 | $80.16 | 341030 |
| 2026-06-29 | 77.65 | $80.19 | 420833 |
| 2026-06-26 | 77.08 | $79.77 | 630500 |
| 2026-06-25 | 76.50 | $77.19 | 292400 |
| 2026-06-24 | 76.38 | $78.33 | 338921 |
| 2026-06-23 | 76.00 | $78.14 | 361646 |
| 2026-06-22 | 75.59 | $76.63 | 342000 |
| 2026-06-18 | 75.45 | $76.52 | 1.4M |
| 2026-06-17 | 75.31 | $77.25 | 370600 |
| 2026-06-16 | 75.00 | $77.37 | 379908 |
| 2026-06-15 | 74.61 | $75.94 | 364301 |
| 2026-06-12 | 74.48 | $76.46 | 308439 |
| 2026-06-11 | 74.22 | $75.64 | 340500 |
| 2026-06-10 | 74.11 | $75.97 | 353700 |
| 2026-06-09 | 73.91 | $75.35 | 317200 |
| 2026-06-08 | 73.82 | $74.82 | 389931 |
| 2026-06-05 | 73.85 | $75.57 | 302137 |
| 2026-06-04 | 73.73 | $73.87 | 317500 |
| 2026-06-03 | 73.97 | $73.20 | 293709 |
| 2026-06-02 | 74.39 | $73.88 | 354806 |
| 2026-06-01 | 74.76 | $74.04 | 416233 |
| 2026-05-29 | 75.16 | $74.21 | 442200 |
| 2026-05-28 | 75.60 | $74.18 | 371300 |
| 2026-05-27 | 76.13 | $74.93 | 379421 |
| 2026-05-26 | 76.60 | $76.19 | 360524 |
| 2026-05-22 | 76.89 | $76.89 | 366715 |
| 2026-05-21 | 77.09 | $78.67 | 332900 |
| 2026-05-20 | 76.96 | $78.82 | 356300 |
| 2026-05-19 | 76.78 | $77.75 | 556731 |
| 2026-05-18 | 76.82 | $75.55 | 506600 |
| 2026-05-15 | 77.33 | $74.88 | 476300 |
| 2026-05-14 | 78.08 | $76.13 | 491438 |
| 2026-05-13 | 78.70 | $75.14 | 642700 |
| 2026-05-12 | 79.64 | $76.95 | 806600 |
| 2026-05-11 | 80.35 | $78.91 | 848500 |
| 2026-05-08 | 80.76 | $75.05 | 1.3M |
| 2026-05-07 | 82.07 | $82.43 | 453116 |
| 2026-05-06 | 82.03 | $82.01 | 343592 |
| 2026-05-05 | 82.07 | $81.86 | 289036 |
| 2026-05-04 | 82.16 | $81.74 | 315400 |
| 2026-05-01 | 82.28 | $80.86 | 360500 |
| 2026-04-30 | 82.61 | $81.90 | 289135 |
| 2026-04-29 | 82.78 | $81.69 | 344800 |
| 2026-04-28 | 83.02 | $83.52 | 311701 |
| 2026-04-27 | 82.92 | $82.99 | 293500 |
| 2026-04-24 | 82.90 | $83.40 | 308411 |
| 2026-04-23 | 82.80 | $83.35 | 309700 |
| 2026-04-22 | 82.70 | $83.23 | 931417 |
| 2026-04-21 | 82.60 | $82.74 | 321400 |
| 2026-04-20 | 82.59 | $83.38 | 266400 |
| 2026-04-17 | 82.45 | $84.80 | 435701 |
| 2026-04-16 | 81.98 | $83.00 | 359000 |
| 2026-04-15 | 81.83 | $83.43 | 277700 |
| 2026-04-14 | 81.56 | $82.44 | 286747 |
| 2026-04-13 | 81.46 | $82.48 | 327044 |
| 2026-04-10 | 81.34 | $81.96 | 320300 |
| 2026-04-09 | 81.32 | $83.49 | 369702 |
| 2026-04-08 | 80.98 | $83.20 | 385100 |
| 2026-04-07 | 80.65 | $81.87 | 236600 |
| 2026-04-06 | 80.56 | $81.62 | 198300 |
| 2026-04-02 | 80.51 | $81.10 | 248000 |
| 2026-04-01 | 80.58 | $80.64 | 252244 |
| 2026-03-31 | 80.76 | $81.48 | 264100 |
| 2026-03-30 | 80.80 | $80.41 | 497239 |
| 2026-03-27 | 81.09 | $79.29 | 290702 |
| 2026-03-26 | 81.67 | $81.39 | 222600 |
| 2026-03-25 | 81.90 | $81.48 | 271233 |
| 2026-03-24 | 82.17 | $81.64 | 262615 |
| 2026-03-23 | 82.45 | $81.45 | 326026 |
| 2026-03-20 | 82.83 | $80.81 | 689700 |
| 2026-03-19 | 83.41 | $82.03 | 290409 |
| 2026-03-18 | 83.83 | $82.51 | 242607 |
| 2026-03-17 | 84.23 | $83.37 | 259800 |
| 2026-03-16 | 84.51 | $83.51 | 329600 |
| 2026-03-13 | 84.82 | $83.38 | 375535 |
| 2026-03-12 | 85.20 | $83.17 | 319200 |
| 2026-03-11 | 85.70 | $84.23 | 293800 |
| 2026-03-10 | 86.05 | $84.95 | 312400 |
| 2026-03-09 | 86.31 | $85.59 | 303531 |
| 2026-03-06 | 86.47 | $85.31 | 318522 |
| 2026-03-05 | 86.72 | $86.70 | 237237 |
| 2026-03-04 | 86.72 | $87.52 | 294924 |
| 2026-03-03 | 86.55 | $86.90 | 335047 |
| 2026-03-02 | 86.48 | $87.45 | 500644 |
| 2026-02-27 | 86.28 | $86.21 | 616500 |
| 2026-02-26 | 86.31 | $86.64 | 269724 |
| 2026-02-25 | 86.26 | $86.24 | 220100 |
| 2026-02-24 | 86.28 | $85.57 | 230934 |
| 2026-02-23 | 86.45 | $85.11 | 283428 |
| 2026-02-20 | 86.74 | $88.39 | 214000 |
| 2026-02-19 | 86.39 | $86.73 | 184623 |
| 2026-02-18 | 86.34 | $86.93 | 213900 |
| 2026-02-17 | 86.23 | $87.63 | 255713 |
| 2026-02-13 | 85.97 | $86.34 | 201700 |
| 2026-02-12 | 85.93 | $86.90 | 261800 |
| 2026-02-11 | 85.77 | $86.67 | 232539 |
| 2026-02-10 | 85.64 | $86.55 | 183500 |
| 2026-02-09 | 85.51 | $85.65 | 297428 |
| 2026-02-06 | 85.56 | $87.75 | 219105 |
| 2026-02-05 | 85.17 | $87.76 | 265729 |
| 2026-02-04 | 84.73 | $87.09 | 286137 |
| 2026-02-03 | 84.37 | $85.80 | 263931 |
| 2026-02-02 | 84.22 | $85.65 | 297637 |
| 2026-01-30 | 84.09 | $84.85 | 271200 |
| 2026-01-29 | 84.12 | $85.17 | 317200 |
| 2026-01-28 | 84.10 | $83.60 | 316300 |
| 2026-01-27 | 84.41 | $83.02 | 207400 |
| 2026-01-26 | 84.91 | $83.88 | 361921 |
| 2026-01-23 | 85.31 | $83.26 | 217400 |
| 2026-01-22 | 85.92 | $84.43 | 259721 |
| 2026-01-21 | 86.39 | $84.97 | 224900 |
| 2026-01-20 | 86.83 | $84.06 | 232600 |
| 2026-01-16 | 87.53 | $85.01 | 286817 |
| 2026-01-15 | 88.15 | $85.56 | 313016 |
| 2026-01-14 | 88.76 | $85.44 | 320000 |
| 2026-01-13 | 89.49 | $85.39 | 323400 |
| 2026-01-12 | 90.36 | $89.00 | 288114 |
| 2026-01-09 | 90.59 | $90.00 | 315349 |
| 2026-01-08 | 90.65 | $90.39 | 278000 |
| 2026-01-07 | 90.64 | $89.93 | 378703 |
| 2026-01-06 | 90.72 | $89.82 | 309000 |
| 2026-01-05 | 90.82 | $89.82 | 330400 |
| 2026-01-02 | 90.94 | $88.74 | 315700 |
| 2025-12-31 | 91.31 | $89.87 | 259632 |
| 2025-12-30 | 91.48 | $90.67 | 238106 |
| 2025-12-29 | 91.51 | $90.59 | 290638 |
| 2025-12-26 | 91.55 | $90.65 | 253938 |
| 2025-12-24 | 91.58 | $90.86 | 160100 |
| 2025-12-23 | 91.56 | $90.91 | 302530 |
| 2025-12-22 | 91.52 | $90.99 | 386600 |
| 2025-12-19 | 91.44 | $90.50 | 1.4M |
| 2025-12-18 | 91.45 | $92.18 | 261000 |
| 2025-12-17 | 91.09 | $92.06 | 294042 |
| 2025-12-16 | 90.69 | $90.80 | 693925 |
| 2025-12-15 | 90.49 | $91.69 | 416145 |
| 2025-12-12 | 90.05 | $90.22 | 335110 |
| 2025-12-11 | 89.85 | $89.87 | 277306 |
| 2025-12-10 | 89.68 | $88.75 | 312402 |
| 2025-12-09 | 89.70 | $88.50 | 272235 |
| 2025-12-08 | 89.78 | $87.60 | 276217 |
| 2025-12-05 | 90.05 | $88.63 | 197942 |
| 2025-12-04 | 90.13 | $88.77 | 185101 |
| 2025-12-03 | 90.18 | $88.83 | 187943 |
| 2025-12-02 | 90.22 | $89.35 | 235116 |
| 2025-12-01 | 90.15 | $90.21 | 305800 |
| 2025-11-28 | 89.86 | $90.54 | 161212 |
| 2025-11-26 | 89.45 | $90.05 | 449900 |
| 2025-11-25 | 89.06 | $90.05 | 325700 |
| 2025-11-24 | 88.60 | $89.78 | 399519 |
| 2025-11-21 | 88.10 | $89.79 | 351200 |
| 2025-11-20 | 87.52 | $88.05 | 277507 |
| 2025-11-19 | 87.19 | $88.03 | 263904 |
| 2025-11-18 | 86.81 | $88.96 | 356248 |
| 2025-11-17 | 86.16 | $86.75 | 306900 |
| 2025-11-14 | 85.86 | $87.46 | 286700 |
| 2025-11-13 | 85.36 | $87.66 | 284300 |
| 2025-11-12 | 84.72 | $87.56 | 352722 |
| 2025-11-11 | 84.00 | $87.76 | 245107 |
| 2025-11-10 | 83.11 | $86.38 | 406900 |
| 2025-11-07 | 82.38 | $86.88 | 594340 |
| 2025-11-06 | 81.41 | $81.56 | 421500 |
| 2025-11-05 | 81.42 | $81.92 | 389832 |
| 2025-11-04 | 81.35 | $82.03 | 329000 |
| 2025-11-03 | 81.25 | $81.35 | 392300 |
| 2025-10-31 | 81.27 | $80.58 | 392300 |
| 2025-10-30 | 81.47 | $81.87 | 259900 |
| 2025-10-29 | 81.43 | $80.92 | 210800 |
| 2025-10-28 | 81.58 | $81.27 | 274531 |
| 2025-10-27 | 81.69 | $82.26 | 205606 |
| 2025-10-24 | 81.61 | $82.38 | 176000 |
| 2025-10-23 | 81.49 | $82.49 | 195700 |
| 2025-10-22 | 81.34 | $81.65 | 291100 |
| 2025-10-21 | 81.34 | $82.51 | 244100 |
| 2025-10-20 | 81.16 | $81.00 | 172527 |
| 2025-10-17 | 81.27 | $79.99 | 242800 |
| 2025-10-16 | 81.62 | $79.14 | 309400 |
| 2025-10-15 | 82.21 | $80.98 | 251040 |
| 2025-10-14 | 82.50 | $82.28 | 186700 |
| 2025-10-13 | 82.57 | $81.11 | 197922 |
| 2025-10-10 | 82.90 | $80.51 | 229118 |
| 2025-10-09 | 83.41 | $81.89 | 200000 |
| 2025-10-08 | 83.71 | $82.49 | 227118 |
| 2025-10-07 | 83.93 | $82.61 | 247017 |
| 2025-10-06 | 84.15 | $83.73 | 236218 |
| 2025-10-03 | 84.18 | $84.28 | 474800 |
| 2025-10-02 | 84.09 | $84.55 | 452923 |
| 2025-10-01 | 83.92 | $83.79 | 296309 |
| 2025-09-30 | 83.88 | $84.65 | 221724 |
| 2025-09-29 | 83.65 | $84.10 | 236806 |
| 2025-09-26 | 83.50 | $84.65 | 199206 |
| 2025-09-25 | 83.21 | $83.84 | 280939 |
| 2025-09-24 | 83.03 | $84.88 | 317148 |
| 2025-09-23 | 82.61 | $83.69 | 268000 |
| 2025-09-22 | 82.37 | $83.57 | 297300 |
| 2025-09-19 | 82.12 | $83.63 | 1.1M |
| 2025-09-18 | 81.81 | $83.03 | 295300 |
| 2025-09-17 | 81.59 | $81.79 | 353921 |
| 2025-09-16 | 81.59 | $80.64 | 326700 |
| 2025-09-15 | 81.83 | $81.44 | 313800 |
| 2025-09-12 | 81.95 | $82.49 | 264324 |
| 2025-09-11 | 81.87 | $83.16 | 244700 |
| 2025-09-10 | 81.63 | $81.75 | 234638 |
| 2025-09-09 | 81.66 | $82.05 | 384814 |
| 2025-09-08 | 81.63 | $81.93 | 270700 |
| 2025-09-05 | 81.62 | $82.18 | 384000 |
| 2025-09-04 | 81.56 | $83.04 | 192200 |
| 2025-09-03 | 81.32 | $81.75 | 348000 |
| 2025-09-02 | 81.31 | $81.21 | 303700 |
| 2025-08-29 | 81.42 | $82.20 | 299700 |
| 2025-08-28 | 81.34 | $81.90 | 322000 |
| 2025-08-27 | 81.32 | $82.06 | 381015 |
| 2025-08-26 | 81.26 | $81.42 | 297100 |
| 2025-08-25 | 81.34 | $81.08 | 405474 |
| 2025-08-22 | 81.50 | $82.51 | 232100 |
| 2025-08-21 | 81.40 | $80.89 | 355349 |
| 2025-08-20 | 81.63 | $81.01 | 268100 |
| 2025-08-19 | 81.87 | $81.65 | 266433 |
| 2025-08-18 | 82.02 | $80.41 | 403983 |
| 2025-08-15 | 82.47 | $80.50 | 326603 |
| 2025-08-14 | 82.97 | $82.54 | 251900 |
| 2025-08-13 | 83.12 | $82.51 | 592700 |
| 2025-08-12 | 83.31 | $82.01 | 279900 |
| 2025-08-11 | 83.63 | $82.10 | 529600 |
| 2025-08-08 | 84.00 | $81.89 | 527159 |
| 2025-08-07 | 84.46 | $84.44 | 597200 |
| 2025-08-06 | 84.46 | $86.17 | 309712 |
| 2025-08-05 | 84.10 | $85.79 | 388129 |
| 2025-08-04 | 83.77 | $84.34 | 240500 |
| 2025-08-01 | 83.68 | $83.84 | 400900 |
| 2025-07-31 | 83.69 | $84.58 | 307600 |
| 2025-07-30 | 83.55 | $83.68 | 210900 |
| 2025-07-29 | 83.57 | $84.11 | 221048 |
| 2025-07-28 | 83.51 | $83.83 | 239300 |
| 2025-07-25 | 83.51 | $84.22 | 219305 |
| 2025-07-24 | 83.42 | $83.44 | 225647 |
| 2025-07-23 | 83.49 | $84.30 | 332200 |
| 2025-07-22 | 83.39 | $84.15 | 264700 |
| 2025-07-21 | 83.32 | $83.21 | 340142 |
| 2025-07-18 | 83.43 | $83.39 | 208821 |
| 2025-07-17 | 83.53 | $83.31 | 277400 |
| 2025-07-16 | 83.66 | $82.33 | 238119 |
| 2025-07-15 | 84.03 | $81.97 | 230600 |
| 2025-07-14 | 84.53 | $84.10 | 272649 |
| 2025-07-11 | 84.67 | $83.61 | 367116 |
| 2025-07-10 | 84.94 | $83.22 | 362900 |
| 2025-07-09 | 85.34 | $83.48 | 283134 |
| 2025-07-08 | 85.74 | $84.64 | 369018 |
| 2025-07-07 | 85.97 | $84.84 | 375500 |
| 2025-07-03 | 86.18 | $85.50 | 277700 |
| 2025-07-02 | 86.29 | $84.97 | 305500 |
| 2025-07-01 | 86.53 | $86.64 | 460200 |
| 2025-06-30 | 86.46 | $87.10 | 291147 |
| 2025-06-27 | 86.27 | $87.55 | 712600 |
| 2025-06-26 | 85.95 | $87.37 | 291600 |
| 2025-06-25 | 85.62 | $85.82 | 244500 |
| 2025-06-24 | 85.56 | $86.92 | 262600 |
| 2025-06-23 | 85.26 | $87.15 | 320420 |
| 2025-06-20 | 84.86 | $86.31 | 999533 |
| 2025-06-18 | 84.58 | $85.60 | 405045 |
| 2025-06-17 | 84.40 | $84.22 | 376315 |
| 2025-06-16 | 84.49 | $85.53 | 298800 |
| 2025-06-13 | 84.32 | $84.82 | 315034 |
| 2025-06-12 | 84.27 | $84.94 | 285800 |
| 2025-06-11 | 84.20 | $84.09 | 291800 |
| 2025-06-10 | 84.29 | $83.52 | 263441 |
| 2025-06-09 | 84.52 | $83.97 | 285348 |
| 2025-06-06 | 84.70 | $85.42 | 207800 |
| 2025-06-05 | 84.61 | $84.11 | 231500 |
| 2025-06-04 | 84.78 | $84.48 | 263845 |
| 2025-06-03 | 84.90 | $84.69 | 346747 |
| 2025-06-02 | 85.00 | $84.80 | 287136 |
| 2025-05-30 | 85.09 | $84.55 | 356223 |
| 2025-05-29 | 85.26 | $84.72 | 271346 |
| 2025-05-28 | 85.41 | $84.14 | 381725 |
| 2025-05-27 | 85.72 | $85.37 | 303811 |
| 2025-05-23 | 85.82 | $84.44 | 395444 |
| 2025-05-22 | 86.13 | $83.95 | 388300 |
| 2025-05-21 | 86.59 | $84.00 | 341134 |
| 2025-05-20 | 87.12 | $85.92 | 328900 |
| 2025-05-19 | 87.32 | $86.11 | 410510 |
| 2025-05-16 | 87.51 | $86.25 | 302038 |
| 2025-05-15 | 87.71 | $86.53 | 298447 |
| 2025-05-14 | 87.87 | $86.34 | 400700 |
| 2025-05-13 | 88.09 | $87.69 | 395338 |
| 2025-05-12 | 88.05 | $87.39 | 470200 |
| 2025-05-09 | 88.07 | $87.40 | 505148 |
| 2025-05-08 | 88.08 | $88.45 | 639100 |
| 2025-05-07 | 87.86 | $87.65 | 782718 |
| 2025-05-06 | 87.78 | $89.12 | 353500 |
| 2025-05-05 | 87.36 | $89.64 | 252404 |
| 2025-05-02 | 86.76 | $90.18 | 236200 |
| 2025-05-01 | 85.94 | $87.51 | 241233 |
| 2025-04-30 | 85.55 | $87.73 | 346400 |
| 2025-04-29 | 85.06 | $88.78 | 232700 |
| 2025-04-28 | 84.26 | $87.97 | 245932 |
| 2025-04-25 | 83.50 | $86.80 | 280404 |
| 2025-04-24 | 82.87 | $86.54 | 339100 |
| 2025-04-23 | 82.20 | $85.32 | 317800 |
| 2025-04-22 | 81.69 | $84.73 | 254426 |
| 2025-04-21 | 81.23 | $81.99 | 237447 |
| 2025-04-17 | 81.28 | $83.27 | 255932 |
| 2025-04-16 | 81.08 | $82.75 | 340900 |
| 2025-04-15 | 80.97 | $81.92 | 250124 |
| 2025-04-14 | 81.03 | $82.00 | 283110 |
| 2025-04-11 | 81.09 | $80.79 | 336706 |
| 2025-04-10 | 81.44 | $79.99 | 436210 |
| 2025-04-09 | 82.03 | $82.81 | 553100 |
| 2025-04-08 | 82.12 | $77.31 | 453400 |
| 2025-04-07 | 83.41 | $76.56 | 555603 |
| 2025-04-04 | 85.07 | $79.06 | 448000 |
| 2025-04-03 | 86.48 | $84.08 | 517600 |
| 2025-04-02 | 87.06 | $87.70 | 381900 |
| 2025-04-01 | 86.97 | $88.10 | 309815 |
| 2025-03-31 | 86.79 | $88.10 | 480000 |
| 2025-03-28 | 86.58 | $87.23 | 247923 |
| 2025-03-27 | 86.53 | $88.82 | 291937 |
| 2025-03-26 | 86.14 | $88.30 | 315040 |
| 2025-03-25 | 85.80 | $87.98 | 295400 |
| 2025-03-24 | 85.48 | $87.77 | 419000 |
| 2025-03-21 | 85.16 | $85.38 | 2.3M |
| 2025-03-20 | 85.30 | $86.76 | 325401 |
| 2025-03-19 | 85.19 | $86.73 | 289800 |
| 2025-03-18 | 85.07 | $85.94 | 274900 |
| 2025-03-17 | 85.11 | $87.22 | 387247 |
| 2025-03-14 | 84.90 | $86.28 | 231700 |
| 2025-03-13 | 84.87 | $84.14 | 209243 |
| 2025-03-12 | 85.30 | $84.00 | 333745 |
| 2025-03-11 | 85.84 | $83.01 | 292405 |
| 2025-03-10 | 86.68 | $82.90 | 392400 |
| 2025-03-07 | 87.70 | $85.26 | 262800 |
| 2025-03-06 | 88.39 | $84.71 | 306329 |
| 2025-03-05 | 89.32 | $86.72 | 282328 |
| 2025-03-04 | 89.97 | $86.81 | 321400 |
| 2025-03-03 | 90.72 | $89.80 | 585300 |
| 2025-02-28 | 90.96 | $87.33 | 752729 |
| 2025-02-27 | 91.76 | $92.20 | 232362 |
| 2025-02-26 | 91.67 | $91.62 | 265107 |
| 2025-02-25 | 91.68 | $92.12 | 365200 |
| 2025-02-24 | 91.59 | $90.80 | 254900 |
| 2025-02-21 | 91.76 | $89.81 | 276400 |
| 2025-02-20 | 92.16 | $91.03 | 209000 |
| 2025-02-19 | 92.37 | $91.65 | 256500 |
| 2025-02-18 | 92.49 | $91.56 | 250511 |
| 2025-02-14 | 92.64 | $90.59 | 320400 |
| 2025-02-13 | 93.02 | $92.21 | 201700 |
| 2025-02-12 | 93.11 | $90.93 | 287419 |
| 2025-02-11 | 93.48 | $91.88 | 252137 |
| 2025-02-10 | 93.70 | $91.62 | 309012 |
| 2025-02-07 | 94.01 | $93.73 | 197916 |
| 2025-02-06 | 93.92 | $94.07 | 198400 |
| 2025-02-05 | 93.73 | $93.41 | 198900 |
| 2025-02-04 | 93.64 | $92.54 | 228007 |
| 2025-02-03 | 93.71 | $92.71 | 185521 |
| 2025-01-31 | 93.76 | $94.60 | 317700 |
| 2025-01-30 | 93.40 | $95.47 | 252934 |
| 2025-01-29 | 92.79 | $94.32 | 175447 |
| 2025-01-28 | 92.32 | $94.36 | 155528 |
| 2025-01-27 | 91.76 | $93.88 | 200800 |
| 2025-01-24 | 91.20 | $92.26 | 169605 |
| 2025-01-23 | 90.89 | $91.88 | 237700 |
| 2025-01-22 | 90.61 | $92.24 | 198900 |
| 2025-01-21 | 90.21 | $92.23 | 200800 |
| 2025-01-17 | 89.74 | $91.73 | 181835 |
| 2025-01-16 | 89.29 | $91.58 | 171408 |
| 2025-01-15 | 88.81 | $90.59 | 174144 |
| 2025-01-14 | 88.46 | $88.89 | 233700 |
| 2025-01-13 | 88.42 | $86.67 | 252600 |
| 2025-01-10 | 88.84 | $86.08 | 225000 |
| 2025-01-08 | 89.45 | $88.81 | 175453 |
| 2025-01-07 | 89.58 | $89.63 | 188012 |
| 2025-01-06 | 89.56 | $89.96 | 257210 |
| 2025-01-03 | 89.47 | $90.29 | 202150 |
| 2025-01-02 | 89.30 | $89.51 | 189141 |
| 2024-12-31 | 89.26 | $90.01 | 227300 |
| 2024-12-30 | 89.11 | $89.37 | 172023 |
| 2024-12-27 | 89.07 | $89.58 | 227347 |
| 2024-12-26 | 88.98 | $89.64 | 127700 |
| 2024-12-24 | 88.87 | $88.93 | 85300 |
| 2024-12-23 | 88.89 | $88.01 | 209906 |
| 2024-12-20 | 89.11 | $87.70 | 1.2M |
| 2024-12-19 | 89.43 | $85.90 | 263047 |
| 2024-12-18 | 90.19 | $85.77 | 307714 |
| 2024-12-17 | 91.09 | $88.91 | 360928 |
| 2024-12-16 | 91.46 | $90.27 | 297600 |
| 2024-12-13 | 91.61 | $90.05 | 509800 |
| 2024-12-12 | 91.82 | $90.70 | 405800 |
| 2024-12-11 | 91.93 | $90.17 | 257515 |
| 2024-12-10 | 92.15 | $88.36 | 281543 |
| 2024-12-09 | 92.78 | $89.68 | 220800 |
| 2024-12-06 | 93.23 | $90.71 | 177826 |
| 2024-12-05 | 93.51 | $91.71 | 163724 |
| 2024-12-04 | 93.62 | $91.75 | 203300 |
| 2024-12-03 | 93.73 | $92.27 | 217031 |
| 2024-12-02 | 93.72 | $92.09 | 243654 |
| 2024-11-29 | 93.74 | $93.28 | 124634 |
| 2024-11-27 | 93.49 | $93.41 | 177900 |
| 2024-11-26 | 93.16 | $93.32 | 328700 |
| 2024-11-25 | 92.77 | $94.69 | 449435 |
| 2024-11-22 | 92.02 | $93.09 | 257246 |
| 2024-11-21 | 91.47 | $92.11 | 251638 |
| 2024-11-20 | 91.01 | $91.24 | 220146 |
| 2024-11-19 | 90.66 | $91.55 | 263200 |
| 2024-11-18 | 90.16 | $91.96 | 293500 |
| 2024-11-15 | 89.49 | $91.02 | 353800 |
| 2024-11-14 | 88.89 | $91.54 | 404620 |
| 2024-11-13 | 88.07 | $88.95 | 439200 |
| 2024-11-12 | 87.65 | $91.41 | 896302 |
| 2024-11-11 | 86.64 | $89.56 | 364534 |
| 2024-11-08 | 85.84 | $87.53 | 353338 |
| 2024-11-07 | 85.34 | $86.53 | 174400 |
| 2024-11-06 | 84.97 | $88.24 | 244304 |
| 2024-11-05 | 84.16 | $82.48 | 144600 |
| 2024-11-04 | 84.44 | $81.52 | 192331 |
| 2024-11-01 | 84.95 | $82.56 | 294600 |
| 2024-10-31 | 85.33 | $83.46 | 344147 |
| 2024-10-30 | 85.57 | $85.69 | 313204 |
| 2024-10-29 | 85.36 | $84.99 | 197335 |
| 2024-10-28 | 85.27 | $84.76 | 213400 |
| 2024-10-25 | 85.19 | $83.04 | 160200 |
| 2024-10-24 | 85.46 | $85.17 | 215300 |
| 2024-10-23 | 85.31 | $84.13 | 223400 |
| 2024-10-22 | 85.35 | $84.67 | 162800 |
| 2024-10-21 | 85.27 | $85.02 | 214100 |
| 2024-10-18 | 85.09 | $86.77 | 214200 |
| 2024-10-17 | 84.50 | $87.58 | 272031 |
| 2024-10-16 | 83.63 | $85.12 | 221729 |
| 2024-10-15 | 83.14 | $83.48 | 348500 |
| 2024-10-14 | 82.90 | $84.32 | 444300 |
| 2024-10-11 | 82.44 | $83.95 | 530200 |
| 2024-10-10 | 81.97 | $83.96 | 294000 |
| 2024-10-09 | 81.43 | $82.85 | 361600 |
| 2024-10-08 | 81.02 | $81.60 | 373200 |
| 2024-10-07 | 80.80 | $80.28 | 390600 |
| 2024-10-04 | 80.83 | $82.82 | 249731 |
| 2024-10-03 | 80.32 | $80.54 | 296900 |
| 2024-10-02 | 80.20 | $80.87 | 341600 |
| 2024-10-01 | 79.99 | $79.00 | 332543 |
| 2024-09-30 | 80.14 | $79.52 | 299700 |
| 2024-09-27 | 80.20 | $79.51 | 362231 |
| 2024-09-26 | 80.27 | $80.21 | 453640 |
| 2024-09-25 | 80.19 | $79.43 | 290000 |
| 2024-09-24 | 80.27 | $79.51 | 313700 |
| 2024-09-23 | 80.33 | $81.06 | 390001 |
| 2024-09-20 | 80.08 | $81.07 | 1.5M |
| 2024-09-19 | 79.78 | $81.14 | 417900 |
| 2024-09-18 | 79.40 | $81.25 | 428400 |
| 2024-09-17 | 78.95 | $80.85 | 367800 |
| 2024-09-16 | 78.50 | $80.72 | 340947 |
| 2024-09-13 | 78.00 | $80.18 | 414100 |
| 2024-09-12 | 77.54 | $77.05 | 326300 |
| 2024-09-11 | 77.67 | $76.40 | 595900 |
| 2024-09-10 | 77.95 | $76.74 | 407908 |
| 2024-09-09 | 78.21 | $76.27 | 490200 |
| 2024-09-06 | 78.61 | $77.93 | 475131 |
| 2024-09-05 | 78.72 | $78.86 | 266132 |
| 2024-09-04 | 78.65 | $79.72 | 430009 |
| 2024-09-03 | 78.38 | $80.23 | 619730 |
| 2024-08-30 | 77.97 | $80.08 | 263500 |
| 2024-08-29 | 77.52 | $79.70 | 255642 |
| 2024-08-28 | 77.07 | $78.86 | 281000 |
| 2024-08-27 | 76.74 | $77.80 | 256100 |
| 2024-08-26 | 76.58 | $77.75 | 309600 |
| 2024-08-23 | 76.40 | $78.09 | 195600 |
| 2024-08-22 | 76.13 | $77.32 | 203100 |
| 2024-08-21 | 75.99 | $77.12 | 326822 |
| 2024-08-20 | 75.87 | $75.88 | 280100 |
| 2024-08-19 | 76.00 | $76.84 | 248300 |
| 2024-08-16 | 75.95 | $76.76 | 234400 |
| 2024-08-15 | 75.92 | $75.70 | 261412 |
| 2024-08-14 | 76.11 | $75.14 | 506834 |
| 2024-08-13 | 76.46 | $74.52 | 424200 |
| 2024-08-12 | 77.01 | $74.68 | 349042 |
| 2024-08-09 | 77.61 | $74.00 | 408600 |
| 2024-08-08 | 78.46 | $74.48 | 522121 |
| 2024-08-07 | 79.35 | $76.29 | 360800 |
| 2024-08-06 | 79.99 | $77.03 | 369045 |
| 2024-08-05 | 80.59 | $75.95 | 393200 |
| 2024-08-02 | 81.50 | $79.59 | 250742 |
| 2024-08-01 | 81.79 | $81.01 | 347632 |
| 2024-07-31 | 81.82 | $82.37 | 208800 |
| 2024-07-30 | 81.56 | $82.16 | 264700 |
| 2024-07-29 | 81.29 | $80.43 | 273600 |
| 2024-07-26 | 81.34 | $82.52 | 326900 |
| 2024-07-25 | 80.95 | $80.98 | 303201 |
| 2024-07-24 | 80.82 | $80.44 | 369700 |
| 2024-07-23 | 80.77 | $80.80 | 488967 |
| 2024-07-22 | 80.64 | $80.10 | 446435 |
| 2024-07-19 | 80.62 | $79.47 | 309825 |
| 2024-07-18 | 80.72 | $81.13 | 229536 |
| 2024-07-17 | 80.49 | $81.79 | 321300 |
| 2024-07-16 | 80.07 | $82.00 | 376716 |
| 2024-07-15 | 79.53 | $81.13 | 359200 |
| 2024-07-12 | 79.08 | $80.45 | 355400 |
| 2024-07-11 | 78.70 | $81.09 | 212149 |
| 2024-07-10 | 78.12 | $80.62 | 410800 |
| 2024-07-09 | 77.55 | $80.70 | 544107 |
| 2024-07-08 | 76.86 | $76.70 | 246200 |
| 2024-07-05 | 76.91 | $76.14 | 472504 |
| 2024-07-03 | 77.08 | $78.00 | 235233 |
| 2024-07-02 | 76.89 | $77.28 | 382054 |
| 2024-07-01 | 76.82 | $78.19 | 516277 |
| 2024-06-28 | 76.55 | $77.15 | 808209 |
| 2024-06-27 | 76.45 | $77.17 | 293721 |
| 2024-06-26 | 76.34 | $75.64 | 352015 |
| 2024-06-25 | 76.53 | $76.52 | 324500 |
| 2024-06-24 | 76.57 | $76.96 | 413046 |
| 2024-06-21 | 76.53 | $77.15 | 1.9M |
| 2024-06-20 | 76.44 | $78.53 | 421400 |
| 2024-06-18 | 76.05 | $77.72 | 435415 |
| 2024-06-17 | 75.77 | $77.59 | 453524 |
| 2024-06-14 | 75.47 | $75.52 | 320400 |
| 2024-06-13 | 75.58 | $75.99 | 543945 |
| 2024-06-12 | 75.60 | $75.39 | 641800 |
| 2024-06-11 | 75.76 | $73.72 | 549343 |
| 2024-06-10 | 76.31 | $75.35 | 523649 |
| 2024-06-07 | 76.60 | $76.99 | 301213 |
| 2024-06-06 | 76.60 | $77.56 | 391000 |
| 2024-06-05 | 76.48 | $77.56 | 361842 |
| 2024-06-04 | 76.35 | $78.01 | 338900 |
| 2024-06-03 | 76.11 | $78.21 | 324201 |
| 2024-05-31 | 75.79 | $77.72 | 370831 |
| 2024-05-30 | 75.53 | $76.96 | 357508 |
| 2024-05-29 | 75.41 | $76.14 | 431833 |
| 2024-05-28 | 75.44 | $75.19 | 304539 |
| 2024-05-24 | 75.68 | $76.08 | 255000 |
| 2024-05-23 | 75.79 | $75.22 | 282100 |
| 2024-05-22 | 76.11 | $75.94 | 261237 |
| 2024-05-21 | 76.34 | $75.50 | 250300 |
| 2024-05-20 | 76.70 | $75.21 | 406746 |
| 2024-05-17 | 77.19 | $77.24 | 276620 |
| 2024-05-16 | 77.35 | $77.35 | 254700 |
| 2024-05-15 | 77.51 | $77.43 | 302400 |
| 2024-05-14 | 77.69 | $77.56 | 569847 |
| 2024-05-13 | 77.88 | $78.37 | 458600 |
| 2024-05-10 | 77.93 | $79.21 | 382811 |
| 2024-05-09 | 77.83 | $80.02 | 588600 |
| 2024-05-08 | 77.55 | $82.08 | 675742 |
| 2024-05-07 | 76.80 | $78.42 | 790300 |
| 2024-05-06 | 76.72 | $78.98 | 514425 |
| 2024-05-03 | 76.51 | $77.87 | 498033 |
| 2024-05-02 | 76.53 | $77.44 | 401310 |
| 2024-05-01 | 76.65 | $77.05 | 539737 |
| 2024-04-30 | 76.88 | $76.70 | 335419 |
| 2024-04-29 | 77.25 | $78.45 | 451344 |
| 2024-04-26 | 77.32 | $78.46 | 388817 |
| 2024-04-25 | 77.42 | $77.93 | 414841 |
| 2024-04-24 | 77.66 | $78.48 | 379000 |
| 2024-04-23 | 77.85 | $78.85 | 439514 |
| 2024-04-22 | 78.00 | $77.77 | 334721 |
| 2024-04-19 | 78.43 | $77.52 | 555500 |
| 2024-04-18 | 79.00 | $76.26 | 543924 |
| 2024-04-17 | 79.94 | $77.10 | 405800 |
| 2024-04-16 | 80.87 | $78.42 | 337136 |
| 2024-04-15 | 81.69 | $78.83 | 489646 |
| 2024-04-12 | 82.56 | $79.44 | 469413 |
| 2024-04-11 | 83.47 | $79.56 | 788400 |
| 2024-04-10 | 84.50 | $81.26 | 401523 |
| 2024-04-09 | 85.34 | $82.41 | 510707 |
| 2024-04-08 | 86.09 | $83.46 | 288400 |
| 2024-04-05 | 86.74 | $83.89 | 378328 |
| 2024-04-04 | 87.41 | $83.33 | 392300 |
| 2024-04-03 | 88.31 | $84.72 | 395622 |
| 2024-04-02 | 89.06 | $84.99 | 597235 |
| 2024-04-01 | 89.86 | $85.53 | 596500 |
| 2024-03-28 | 90.68 | $87.25 | 786620 |
| 2024-03-27 | 91.26 | $87.35 | 922000 |
| 2024-03-26 | 91.91 | $89.79 | 511648 |
| 2024-03-25 | 92.13 | $89.90 | 467600 |
| 2024-03-22 | 92.35 | $89.58 | 370116 |
| 2024-03-21 | 92.67 | $91.69 | 424815 |
| 2024-03-20 | 92.57 | $92.86 | 413246 |
| 2024-03-19 | 92.20 | $91.56 | 503800 |
| 2024-03-18 | 92.02 | $90.57 | 421141 |
| 2024-03-15 | 92.01 | $90.83 | 1.1M |
| 2024-03-14 | 91.93 | $90.70 | 358600 |
| 2024-03-13 | 91.84 | $90.65 | 370400 |
| 2024-03-12 | 91.73 | $90.90 | 516148 |
| 2024-03-11 | 91.54 | $89.49 | 394600 |
| 2024-03-08 | 91.59 | $90.30 | 268700 |
| 2024-03-07 | 91.45 | $91.29 | 321528 |
| 2024-03-06 | 91.07 | $91.27 | 274700 |
| 2024-03-05 | 90.61 | $90.83 | 305200 |
| 2024-03-04 | 90.14 | $91.10 | 295708 |
| 2024-03-01 | 89.52 | $91.81 | 433400 |
| 2024-02-29 | 88.64 | $91.60 | 742136 |
| 2024-02-28 | 87.63 | $95.00 | 962922 |
| 2024-02-27 | 85.74 | $85.64 | 260852 |
| 2024-02-26 | 85.49 | $85.69 | 232102 |
| 2024-02-23 | 85.18 | $84.93 | 214400 |
| 2024-02-22 | 84.97 | $85.26 | 257500 |
| 2024-02-21 | 84.65 | $84.84 | 246940 |
| 2024-02-20 | 84.34 | $83.57 | 276700 |
| 2024-02-16 | 84.24 | $83.62 | 262845 |
| 2024-02-15 | 84.10 | $84.30 | 335845 |
| 2024-02-14 | 83.78 | $84.27 | 337400 |
| 2024-02-13 | 83.40 | $82.79 | 352728 |
| 2024-02-12 | 83.26 | $82.29 | 255100 |
| 2024-02-09 | 83.19 | $82.23 | 357300 |
| 2024-02-08 | 83.11 | $82.10 | 223201 |
| 2024-02-07 | 83.02 | $81.25 | 350400 |
| 2024-02-06 | 83.09 | $81.39 | 260100 |
| 2024-02-05 | 83.11 | $82.89 | 232300 |
| 2024-02-02 | 82.81 | $82.54 | 237900 |
| 2024-02-01 | 82.52 | $81.16 | 337200 |
| 2024-01-31 | 82.46 | $81.13 | 345622 |
| 2024-01-30 | 82.37 | $82.82 | 242129 |
| 2024-01-29 | 81.89 | $82.44 | 171512 |
| 2024-01-26 | 81.39 | $82.62 | 143800 |
| 2024-01-25 | 80.76 | $82.19 | 261600 |
| 2024-01-24 | 80.11 | $82.19 | 221600 |
| 2024-01-23 | 79.33 | $81.34 | 296049 |
| 2024-01-22 | 78.58 | $82.00 | 485305 |
| 2024-01-19 | 77.57 | $79.40 | 521113 |
| 2024-01-18 | 76.92 | $77.71 | 338000 |
| 2024-01-17 | 76.52 | $75.79 | 189101 |
| 2024-01-16 | 76.44 | $75.68 | 179300 |
| 2024-01-12 | 76.36 | $75.49 | 176344 |
| 2024-01-11 | 76.30 | $75.51 | 170533 |
| 2024-01-10 | 76.21 | $75.59 | 161432 |
| 2024-01-09 | 76.07 | $75.28 | 173900 |
| 2024-01-08 | 75.97 | $75.97 | 223500 |
| 2024-01-05 | 75.69 | $75.69 | 413100 |
| 2024-01-04 | 75.41 | $75.06 | 455300 |
| 2024-01-03 | 75.20 | $74.20 | 239300 |
| 2024-01-02 | 75.13 | $74.67 | 256114 |
| 2023-12-29 | 74.93 | $74.83 | 164000 |
| 2023-12-28 | 74.65 | $74.73 | 147700 |
| 2023-12-27 | 74.33 | $74.71 | 197900 |
| 2023-12-26 | 73.95 | $74.31 | 198931 |
| 2023-12-22 | 73.57 | $74.18 | 242025 |
| 2023-12-21 | 73.15 | $73.51 | 249516 |
| 2023-12-20 | 72.79 | $72.74 | 365721 |
| 2023-12-19 | 72.52 | $72.96 | 234400 |
| 2023-12-18 | 72.15 | $72.01 | 251002 |
| 2023-12-15 | 71.90 | $71.82 | 797221 |
| 2023-12-14 | 71.64 | $72.57 | 272300 |
| 2023-12-13 | 71.17 | $73.10 | 394900 |
| 2023-12-12 | 70.49 | $72.45 | 414737 |
| 2023-12-11 | 69.83 | $71.54 | 372423 |
| 2023-12-08 | 69.24 | $70.80 | 726400 |
| 2023-12-07 | 68.71 | $68.26 | 233347 |
| 2023-12-06 | 68.61 | $67.62 | 243300 |
| 2023-12-05 | 68.62 | $68.51 | 328300 |
| 2023-12-04 | 68.44 | $68.60 | 432200 |
| 2023-12-01 | 68.20 | $67.94 | 206338 |
| 2023-11-30 | 68.05 | $67.91 | 267145 |
| 2023-11-29 | 67.87 | $67.35 | 326600 |
| 2023-11-28 | 67.77 | $68.28 | 321700 |
| 2023-11-27 | 67.45 | $68.30 | 272000 |
| 2023-11-24 | 67.06 | $68.03 | 159000 |
| 2023-11-22 | 66.66 | $67.12 | 272800 |
| 2023-11-21 | 66.37 | $66.45 | 271021 |
| 2023-11-20 | 66.17 | $66.43 | 234900 |
| 2023-11-17 | 65.93 | $65.97 | 232800 |
| 2023-11-16 | 65.74 | $65.54 | 281200 |
| 2023-11-15 | 65.60 | $65.89 | 238900 |
| 2023-11-14 | 65.36 | $66.43 | 301900 |
| 2023-11-13 | 64.96 | $65.25 | 268552 |
| 2023-11-10 | 64.73 | $65.13 | 257749 |
| 2023-11-09 | 64.48 | $64.77 | 364400 |
| 2023-11-08 | 64.26 | $65.87 | 339720 |
| 2023-11-07 | 63.76 | $64.34 | 272532 |
| 2023-11-06 | 63.50 | $65.39 | 243500 |
| 2023-11-03 | 62.97 | $65.49 | 244539 |
| 2023-11-02 | 62.33 | $64.97 | 248100 |
| 2023-11-01 | 61.68 | $63.71 | 203400 |
| 2023-10-31 | 61.20 | $62.40 | 219400 |
| 2023-10-30 | 60.92 | $61.60 | 163614 |
| 2023-10-27 | 60.76 | $60.34 | 213200 |
| 2023-10-26 | 60.84 | $60.91 | 213800 |
| 2023-10-25 | 60.81 | $60.31 | 235100 |
| 2023-10-24 | 60.89 | $59.67 | 194912 |
| 2023-10-23 | 61.13 | $59.22 | 230400 |
| 2023-10-20 | 61.50 | $59.97 | 244918 |
| 2023-10-19 | 61.77 | $61.30 | 275100 |
| 2023-10-18 | 61.79 | $62.61 | 150743 |
| 2023-10-17 | 61.55 | $63.14 | 273900 |
| 2023-10-16 | 61.14 | $62.25 | 224900 |
| 2023-10-13 | 60.86 | $61.04 | 197331 |
| 2023-10-12 | 60.78 | $61.48 | 162647 |
| 2023-10-11 | 60.60 | $61.21 | 178700 |
| 2023-10-10 | 60.44 | $60.26 | 167300 |
| 2023-10-09 | 60.46 | $61.06 | 162400 |
| 2023-10-06 | 60.31 | $60.41 | 164000 |
| 2023-10-05 | 60.27 | $60.28 | 269921 |
| 2023-10-04 | 60.25 | $58.94 | 252400 |
| 2023-10-03 | 60.51 | $58.55 | 181801 |
| 2023-10-02 | 60.89 | $59.33 | 250400 |
| 2023-09-29 | 61.17 | $60.52 | 229644 |
| 2023-09-28 | 61.24 | $61.86 | 317200 |
| 2023-09-27 | 61.03 | $61.39 | 231108 |
| 2023-09-26 | 60.89 | $60.52 | 276100 |
| 2023-09-25 | 60.90 | $61.41 | 159435 |
| 2023-09-22 | 60.72 | $60.59 | 175812 |
| 2023-09-21 | 60.68 | $60.27 | 215800 |
| 2023-09-20 | 60.70 | $61.04 | 202800 |
| 2023-09-19 | 60.56 | $60.83 | 266900 |
| 2023-09-18 | 60.44 | $59.98 | 249620 |
| 2023-09-15 | 60.47 | $60.75 | 1.7M |
| 2023-09-14 | 60.35 | $61.44 | 339600 |
| 2023-09-13 | 60.05 | $60.99 | 310300 |
| 2023-09-12 | 59.80 | $61.16 | 244418 |
| 2023-09-11 | 59.47 | $60.32 | 280000 |
| 2023-09-08 | 59.26 | $59.67 | 204100 |
| 2023-09-07 | 59.16 | $59.68 | 454028 |
| 2023-09-06 | 59.03 | $59.18 | 225400 |
| 2023-09-05 | 59.00 | $59.44 | 374300 |
| 2023-09-01 | 58.90 | $60.64 | 218941 |
| 2023-08-31 | 58.53 | $58.84 | 185300 |
| 2023-08-30 | 58.48 | $58.21 | 121900 |
| 2023-08-29 | 58.56 | $58.33 | 153800 |
| 2023-08-28 | 58.62 | $58.08 | 108049 |
| 2023-08-25 | 58.75 | $57.80 | 144500 |
| 2023-08-24 | 58.96 | $58.21 | 199334 |
| 2023-08-23 | 59.12 | $57.54 | 171545 |
| 2023-08-22 | 59.44 | $56.91 | 154232 |
| 2023-08-21 | 59.95 | $58.06 | 151900 |
| 2023-08-18 | 60.29 | $58.68 | 216800 |
| 2023-08-17 | 60.56 | $58.55 | 155410 |
| 2023-08-16 | 60.89 | $58.80 | 163315 |
| 2023-08-15 | 61.21 | $59.04 | 173629 |
| 2023-08-14 | 61.53 | $59.06 | 285107 |
| 2023-08-11 | 61.89 | $60.19 | 196700 |
| 2023-08-10 | 62.06 | $60.31 | 241500 |
| 2023-08-09 | 62.21 | $60.80 | 318400 |
| 2023-08-08 | 62.28 | $62.63 | 198740 |
| 2023-08-07 | 61.97 | $62.77 | 201200 |
| 2023-08-04 | 61.56 | $62.42 | 192500 |
| 2023-08-03 | 61.14 | $62.15 | 251500 |
| 2023-08-02 | 60.71 | $61.11 | 163131 |
| 2023-08-01 | 60.41 | $60.11 | 175000 |
| 2023-07-31 | 60.27 | $59.78 | 222807 |
| 2023-07-28 | 60.16 | $59.80 | 164642 |
| 2023-07-27 | 60.03 | $60.54 | 161700 |
| 2023-07-26 | 59.70 | $60.37 | 165847 |
| 2023-07-25 | 59.35 | $59.85 | 180000 |
| 2023-07-24 | 59.03 | $59.78 | 218500 |
| 2023-07-21 | 58.68 | $59.52 | 220700 |
| 2023-07-20 | 58.31 | $59.74 | 229547 |
| 2023-07-19 | 57.82 | $59.40 | 188900 |
| 2023-07-18 | 57.32 | $58.78 | 182015 |
| 2023-07-17 | 56.87 | $57.65 | 240708 |
| 2023-07-14 | 56.57 | $56.74 | 137900 |
| 2023-07-13 | 56.41 | $57.10 | 254300 |
| 2023-07-12 | 56.14 | $56.02 | 378200 |
| 2023-07-11 | 56.05 | $57.28 | 174919 |
| 2023-07-10 | 55.67 | $56.39 | 253500 |
| 2023-07-07 | 55.42 | $56.52 | 465531 |
| 2023-07-06 | 55.09 | $55.31 | 224259 |
| 2023-07-05 | 54.96 | $55.11 | 213104 |
| 2023-07-03 | 54.85 | $55.24 | 212800 |
| 2023-06-30 | 54.69 | $55.80 | 178541 |
| 2023-06-29 | 54.39 | $55.56 | 192700 |
| 2023-06-28 | 54.08 | $54.50 | 209700 |
| 2023-06-27 | 53.94 | $54.00 | 199521 |
| 2023-06-26 | 53.88 | $53.55 | 162500 |
| 2023-06-23 | 53.91 | $53.35 | 363500 |
| 2023-06-22 | 53.98 | $54.06 | 224600 |
| 2023-06-21 | 53.91 | $54.04 | 199514 |
| 2023-06-20 | 53.83 | $53.86 | 275600 |
| 2023-06-16 | 53.77 | $54.57 | 950500 |
| 2023-06-15 | 53.55 | $53.75 | 221848 |
| 2023-06-14 | 53.47 | $53.19 | 239212 |
| 2023-06-13 | 53.49 | $54.34 | 275900 |
| 2023-06-12 | 53.27 | $53.50 | 173615 |
| 2023-06-09 | 53.19 | $54.00 | 172340 |
| 2023-06-08 | 52.99 | $53.84 | 226100 |
| 2023-06-07 | 52.78 | $54.15 | 203700 |
| 2023-06-06 | 52.48 | $53.78 | 187434 |
| 2023-06-05 | 52.21 | $52.34 | 334584 |
| 2023-06-02 | 52.21 | $53.38 | 193900 |
| 2023-06-01 | 51.98 | $51.68 | 332013 |
| 2023-05-31 | 52.07 | $51.75 | 322900 |
| 2023-05-30 | 52.17 | $52.94 | 235700 |
| 2023-05-26 | 52.03 | $52.74 | 224921 |
| 2023-05-25 | 51.91 | $51.35 | 212119 |
| 2023-05-24 | 52.07 | $51.22 | 177300 |
| 2023-05-23 | 52.29 | $51.91 | 169200 |
| 2023-05-22 | 52.39 | $52.30 | 186900 |
| 2023-05-19 | 52.44 | $52.15 | 186710 |
| 2023-05-18 | 52.52 | $52.77 | 439127 |
| 2023-05-17 | 52.48 | $52.37 | 248700 |
| 2023-05-16 | 52.52 | $52.07 | 196300 |
| 2023-05-15 | 52.64 | $52.81 | 252100 |
| 2023-05-12 | 52.62 | $52.53 | 214700 |
| 2023-05-11 | 52.65 | $52.35 | 209110 |
| 2023-05-10 | 52.73 | $52.66 | 333800 |
| 2023-05-09 | 52.75 | $52.56 | 309643 |
| 2023-05-08 | 52.81 | $52.82 | 325064 |
| 2023-05-05 | 52.81 | $52.69 | 271319 |
| 2023-05-04 | 52.85 | $51.34 | 210100 |
| 2023-05-03 | 53.17 | $52.26 | 215100 |
| 2023-05-02 | 53.35 | $52.77 | 164300 |
| 2023-05-01 | 53.46 | $54.28 | 234538 |
| 2023-04-28 | 53.26 | $53.87 | 114900 |
| 2023-04-27 | 53.11 | $53.49 | 116600 |
| 2023-04-26 | 53.02 | $52.52 | 129600 |
| 2023-04-25 | 53.12 | $52.58 | 142102 |
| 2023-04-24 | 53.22 | $53.74 | 128739 |
| 2023-04-21 | 53.10 | $53.88 | 148816 |
| 2023-04-20 | 52.92 | $53.70 | 225434 |
| 2023-04-19 | 52.75 | $54.41 | 210133 |
| 2023-04-18 | 52.41 | $54.20 | 143700 |
| 2023-04-17 | 52.06 | $54.43 | 167504 |
| 2023-04-14 | 51.60 | $54.13 | 200313 |
| 2023-04-13 | 51.14 | $54.44 | 279500 |
| 2023-04-12 | 50.54 | $54.31 | 219900 |
| 2023-04-11 | 49.88 | $53.86 | 279404 |
| 2023-04-10 | 49.22 | $52.84 | 351837 |
| 2023-04-06 | 48.68 | $52.28 | 239500 |
| 2023-04-05 | 48.18 | $51.50 | 567409 |
| 2023-04-04 | 47.78 | $50.38 | 212100 |
| 2023-04-03 | 47.58 | $50.77 | 292624 |
| 2023-03-31 | 47.27 | $50.27 | 365500 |
| 2023-03-30 | 47.04 | $49.28 | 182649 |
| 2023-03-29 | 47.00 | $48.81 | 239000 |
| 2023-03-28 | 47.08 | $48.24 | 179245 |
| 2023-03-27 | 47.32 | $47.69 | 189200 |
| 2023-03-24 | 47.73 | $46.92 | 273625 |
| 2023-03-23 | 48.40 | $46.22 | 257300 |
| 2023-03-22 | 49.35 | $47.60 | 288448 |
| 2023-03-21 | 50.18 | $49.83 | 400000 |
| 2023-03-20 | 50.70 | $48.83 | 558943 |
| 2023-03-17 | 51.53 | $47.42 | 1.0M |
| 2023-03-16 | 52.81 | $50.07 | 315435 |
| 2023-03-15 | 53.77 | $49.58 | 452200 |
| 2023-03-14 | 54.99 | $52.17 | 370942 |
| 2023-03-13 | 55.88 | $50.07 | 420846 |
| 2023-03-10 | 57.37 | $53.51 | 301400 |
| 2023-03-09 | 58.39 | $55.30 | 189417 |
| 2023-03-08 | 59.19 | $57.10 | 245300 |
| 2023-03-07 | 59.76 | $57.18 | 195000 |
| 2023-03-06 | 60.40 | $57.74 | 509200 |
| 2023-03-03 | 61.04 | $59.51 | 187208 |
| 2023-03-02 | 61.40 | $60.38 | 358745 |
| 2023-03-01 | 61.65 | $58.45 | 650900 |
| 2023-02-28 | 62.33 | $62.41 | 389800 |
| 2023-02-27 | 62.30 | $62.05 | 166100 |
| 2023-02-24 | 62.33 | $62.55 | 164020 |
| 2023-02-23 | 62.26 | $62.33 | 156100 |
| 2023-02-22 | 62.23 | $62.21 | 226400 |
| 2023-02-21 | 62.21 | $61.69 | 193323 |
| 2023-02-17 | 62.30 | $62.71 | 233103 |
| 2023-02-16 | 62.19 | $62.56 | 162502 |
| 2023-02-15 | 62.09 | $62.58 | 119539 |
| 2023-02-14 | 61.97 | $61.93 | 182405 |
| 2023-02-13 | 61.97 | $62.63 | 202900 |
| 2023-02-10 | 61.82 | $62.26 | 224400 |
| 2023-02-09 | 61.72 | $60.84 | 191600 |
| 2023-02-08 | 61.91 | $61.85 | 156800 |
| 2023-02-07 | 61.91 | $62.36 | 242300 |
| 2023-02-06 | 61.81 | $61.88 | 207700 |
| 2023-02-03 | 61.79 | $61.93 | 343100 |
| 2023-02-02 | 61.75 | $61.50 | 246538 |
| 2023-02-01 | 61.80 | $61.99 | 263700 |
| 2023-01-31 | 61.76 | $62.60 | 302311 |
| 2023-01-30 | 61.58 | $61.42 | 187900 |
| 2023-01-27 | 61.62 | $62.21 | 145022 |
| 2023-01-26 | 61.50 | $63.15 | 208617 |
| 2023-01-25 | 61.17 | $61.58 | 131100 |
| 2023-01-24 | 61.11 | $61.48 | 115500 |
| 2023-01-23 | 61.06 | $61.17 | 204023 |
| 2023-01-20 | 61.08 | $60.76 | 266100 |
| 2023-01-19 | 61.19 | $60.42 | 253213 |
| 2023-01-18 | 61.38 | $60.31 | 271541 |
| 2023-01-17 | 61.64 | $60.60 | 445500 |
| 2023-01-13 | 61.87 | $62.39 | 190846 |
| 2023-01-12 | 61.76 | $62.05 | 210300 |
| 2023-01-11 | 61.71 | $61.28 | 214311 |
| 2023-01-10 | 61.82 | $60.55 | 264410 |
| 2023-01-09 | 62.09 | $61.16 | 281100 |
| 2023-01-06 | 62.28 | $62.19 | 149400 |
| 2023-01-05 | 62.29 | $61.38 | 211329 |
| 2023-01-04 | 62.46 | $61.83 | 232000 |
| 2023-01-03 | 62.57 | $61.28 | 294700 |
| 2022-12-30 | 62.80 | $62.26 | 259129 |
| 2022-12-29 | 62.87 | $62.26 | 187700 |
| 2022-12-28 | 62.94 | $62.04 | 229800 |
| 2022-12-27 | 63.07 | $62.56 | 187800 |
| 2022-12-23 | 63.11 | $63.22 | 268200 |
| 2022-12-22 | 63.01 | $62.64 | 367121 |
| 2022-12-21 | 63.01 | $62.88 | 417813 |
| 2022-12-20 | 62.95 | $61.88 | 369238 |
| 2022-12-19 | 63.10 | $61.09 | 404900 |
| 2022-12-16 | 63.43 | $60.99 | 1.4M |
| 2022-12-15 | 63.83 | $60.99 | 446424 |
| 2022-12-14 | 64.28 | $61.17 | 513541 |
| 2022-12-13 | 64.76 | $62.31 | 361100 |
| 2022-12-12 | 65.07 | $62.93 | 308735 |
| 2022-12-09 | 65.29 | $63.02 | 252937 |
| 2022-12-08 | 65.50 | $63.40 | 382700 |
| 2022-12-07 | 65.66 | $63.24 | 360300 |
| 2022-12-06 | 65.87 | $65.75 | 434305 |
| 2022-12-05 | 65.56 | $65.14 | 322200 |
| 2022-12-02 | 65.31 | $66.30 | 303531 |
| 2022-12-01 | 64.76 | $66.01 | 335300 |
| 2022-11-30 | 64.17 | $66.57 | 453900 |
| 2022-11-29 | 63.34 | $65.54 | 278500 |
| 2022-11-28 | 62.59 | $63.99 | 319100 |
| 2022-11-25 | 62.03 | $62.63 | 107723 |
| 2022-11-23 | 61.66 | $61.67 | 170600 |
| 2022-11-22 | 61.41 | $62.07 | 210841 |
| 2022-11-21 | 61.03 | $61.22 | 222413 |
| 2022-11-18 | 60.76 | $60.61 | 179300 |
| 2022-11-17 | 60.56 | $60.19 | 271400 |
| 2022-11-16 | 60.40 | $59.48 | 202900 |
| 2022-11-15 | 60.35 | $59.55 | 325700 |
| 2022-11-14 | 60.27 | $59.78 | 261900 |
| 2022-11-11 | 60.12 | $60.15 | 255212 |
| 2022-11-10 | 59.85 | $61.27 | 314900 |
| 2022-11-09 | 59.29 | $58.92 | 299622 |
| 2022-11-08 | 59.12 | $59.57 | 381100 |
| 2022-11-07 | 58.77 | $58.85 | 290439 |
| 2022-11-04 | 58.51 | $58.68 | 254342 |
| 2022-11-03 | 58.23 | $58.36 | 205019 |
| 2022-11-02 | 57.96 | $58.22 | 294200 |
| 2022-11-01 | 57.66 | $59.26 | 226124 |
| 2022-10-31 | 57.09 | $59.19 | 282900 |
| 2022-10-28 | 56.42 | $58.72 | 201433 |
| 2022-10-27 | 55.74 | $57.04 | 283100 |
| 2022-10-26 | 55.30 | $56.69 | 251324 |
| 2022-10-25 | 54.84 | $56.64 | 251200 |
| 2022-10-24 | 54.32 | $56.12 | 250021 |
| 2022-10-21 | 53.82 | $54.90 | 244703 |
| 2022-10-20 | 53.49 | $54.10 | 327000 |
| 2022-10-19 | 53.27 | $55.39 | 218300 |
| 2022-10-18 | 52.74 | $55.70 | 260744 |
| 2022-10-17 | 52.06 | $54.61 | 283326 |
| 2022-10-14 | 51.49 | $53.56 | 336920 |
| 2022-10-13 | 51.06 | $54.80 | 385700 |
| 2022-10-12 | 50.29 | $52.27 | 380200 |
| 2022-10-11 | 49.94 | $52.05 | 367336 |
| 2022-10-10 | 49.58 | $51.18 | 356500 |
| 2022-10-07 | 49.35 | $50.25 | 340916 |
| 2022-10-06 | 49.29 | $50.72 | 259933 |
| 2022-10-05 | 49.13 | $50.86 | 336644 |
| 2022-10-04 | 48.92 | $51.53 | 352000 |
| 2022-10-03 | 48.54 | $49.43 | 361100 |
| 2022-09-30 | 48.55 | $48.45 | 377036 |
| 2022-09-29 | 48.79 | $48.12 | 343000 |
| 2022-09-28 | 49.14 | $47.87 | 629700 |
| 2022-09-27 | 49.61 | $46.55 | 386228 |
| 2022-09-26 | 50.44 | $46.20 | 548200 |
| 2022-09-23 | 51.49 | $48.20 | 522924 |
| 2022-09-22 | 52.29 | $49.79 | 311400 |
| 2022-09-21 | 52.89 | $51.98 | 294708 |
| 2022-09-20 | 53.12 | $53.21 | 295700 |
| 2022-09-19 | 53.14 | $54.09 | 236900 |
| 2022-09-16 | 52.97 | $53.56 | 1.1M |
| 2022-09-15 | 52.89 | $53.57 | 345432 |
| 2022-09-14 | 52.80 | $53.12 | 311200 |
| 2022-09-13 | 52.80 | $53.46 | 229300 |
| 2022-09-12 | 52.72 | $55.24 | 253524 |
| 2022-09-09 | 52.26 | $54.32 | 292700 |
| 2022-09-08 | 51.92 | $53.05 | 263344 |
| 2022-09-07 | 51.80 | $52.43 | 311700 |
| 2022-09-06 | 51.81 | $51.39 | 434924 |
| 2022-09-02 | 52.03 | $51.67 | 398805 |
| 2022-09-01 | 52.25 | $50.79 | 300131 |
| 2022-08-31 | 52.68 | $51.07 | 278243 |
| 2022-08-30 | 53.14 | $51.40 | 264539 |
| 2022-08-29 | 53.60 | $52.09 | 297700 |
| 2022-08-26 | 54.00 | $53.48 | 217300 |
| 2022-08-25 | 54.17 | $54.60 | 234700 |
| 2022-08-24 | 54.14 | $53.59 | 215030 |
| 2022-08-23 | 54.31 | $54.00 | 179000 |
| 2022-08-22 | 54.43 | $53.74 | 197529 |
| 2022-08-19 | 54.63 | $54.93 | 292900 |
| 2022-08-18 | 54.61 | $55.05 | 183500 |
| 2022-08-17 | 54.56 | $54.82 | 200808 |
| 2022-08-16 | 54.56 | $55.19 | 249720 |
| 2022-08-15 | 54.48 | $55.52 | 185200 |
| 2022-08-12 | 54.32 | $55.36 | 202600 |
| 2022-08-11 | 54.18 | $54.39 | 235200 |
| 2022-08-10 | 54.22 | $54.25 | 417649 |
| 2022-08-09 | 54.30 | $52.88 | 371219 |
| 2022-08-08 | 54.69 | $51.59 | 388500 |
| 2022-08-05 | 55.41 | $51.67 | 597039 |
| 2022-08-04 | 56.23 | $50.08 | 1.4M |
| 2022-08-03 | 57.52 | $58.86 | 307045 |
| 2022-08-02 | 57.17 | $58.20 | 248000 |
| 2022-08-01 | 56.90 | $58.24 | 294400 |
| 2022-07-29 | 56.57 | $58.39 | 387812 |
| 2022-07-28 | 56.15 | $57.30 | 307500 |
| 2022-07-27 | 55.90 | $57.20 | 349027 |
| 2022-07-26 | 55.63 | $56.64 | 356015 |
| 2022-07-25 | 55.43 | $57.01 | 440807 |
| 2022-07-22 | 55.12 | $55.91 | 298321 |
| 2022-07-21 | 55.00 | $55.78 | 245309 |
| 2022-07-20 | 54.89 | $56.23 | 377800 |
| 2022-07-19 | 54.67 | $55.85 | 469700 |
| 2022-07-18 | 54.50 | $54.33 | 246400 |
| 2022-07-15 | 54.63 | $54.64 | 302000 |
| 2022-07-14 | 54.71 | $53.78 | 247801 |
| 2022-07-13 | 55.00 | $54.89 | 261928 |
| 2022-07-12 | 55.10 | $55.12 | 316000 |
| 2022-07-11 | 55.17 | $55.07 | 211645 |
| 2022-07-08 | 55.27 | $55.20 | 284000 |
| 2022-07-07 | 55.36 | $55.02 | 441119 |
| 2022-07-06 | 55.50 | $54.65 | 373300 |
| 2022-07-05 | 55.75 | $55.38 | 376600 |
| 2022-07-01 | 55.89 | $56.17 | 425500 |
| 2022-06-30 | 55.89 | $55.79 | 625300 |
| 2022-06-29 | 55.98 | $56.36 | 266008 |
| 2022-06-28 | 55.95 | $57.02 | 253332 |
| 2022-06-27 | 55.79 | $56.85 | 348112 |
| 2022-06-24 | 55.65 | $57.88 | 695245 |
| 2022-06-23 | 55.26 | $54.66 | 310944 |
| 2022-06-22 | 55.50 | $54.65 | 360902 |
| 2022-06-21 | 55.79 | $54.57 | 450704 |
| 2022-06-17 | 56.14 | $53.39 | 2.0M |
| 2022-06-16 | 56.80 | $52.71 | 597400 |
| 2022-06-15 | 57.71 | $56.40 | 418600 |
| 2022-06-14 | 58.00 | $56.58 | 360314 |
| 2022-06-13 | 58.29 | $55.41 | 419006 |
| 2022-06-10 | 58.87 | $57.91 | 361400 |
| 2022-06-09 | 59.02 | $59.49 | 361559 |
| 2022-06-08 | 58.85 | $60.38 | 323924 |
| 2022-06-07 | 58.47 | $61.34 | 469703 |
| 2022-06-06 | 57.82 | $59.23 | 451709 |
| 2022-06-03 | 57.51 | $58.12 | 254000 |
| 2022-06-02 | 57.38 | $58.83 | 257704 |
| 2022-06-01 | 57.09 | $58.19 | 292726 |
| 2022-05-31 | 56.89 | $58.85 | 510800 |
| 2022-05-27 | 56.51 | $58.54 | 232624 |
| 2022-05-26 | 56.14 | $57.97 | 304000 |
| 2022-05-25 | 55.84 | $56.68 | 219421 |
| 2022-05-24 | 55.77 | $55.94 | 232511 |
| 2022-05-23 | 55.84 | $57.07 | 271111 |
| 2022-05-20 | 55.70 | $55.91 | 462123 |
| 2022-05-19 | 55.78 | $56.14 | 345606 |
| 2022-05-18 | 55.83 | $57.06 | 397027 |
| 2022-05-17 | 55.71 | $57.51 | 235733 |
| 2022-05-16 | 55.48 | $55.43 | 335800 |
| 2022-05-13 | 55.66 | $55.42 | 357800 |
| 2022-05-12 | 55.87 | $54.69 | 417800 |
| 2022-05-11 | 56.29 | $55.04 | 375931 |
| 2022-05-10 | 56.70 | $55.82 | 358640 |
| 2022-05-09 | 57.02 | $55.60 | 388500 |
| 2022-05-06 | 57.45 | $58.11 | 405700 |
| 2022-05-05 | 57.42 | $57.23 | 363730 |
| 2022-05-04 | 57.58 | $59.47 | 409300 |
| 2022-05-03 | 57.30 | $57.71 | 324300 |
| 2022-05-02 | 57.35 | $56.20 | 461230 |
| 2022-04-29 | 57.74 | $55.15 | 307900 |
| 2022-04-28 | 58.41 | $57.73 | 242500 |
| 2022-04-27 | 58.66 | $56.79 | 295800 |
| 2022-04-26 | 59.14 | $56.51 | 500434 |
| 2022-04-25 | 59.77 | $57.60 | 374548 |
| 2022-04-22 | 60.27 | $58.34 | 232200 |
| 2022-04-21 | 60.70 | $59.86 | 373523 |
| 2022-04-20 | 60.88 | $61.24 | 365600 |
| 2022-04-19 | 60.79 | $60.33 | 384808 |
| 2022-04-18 | 60.88 | $60.33 | 584000 |
| 2022-04-14 | 60.98 | $60.40 | 434305 |
| 2022-04-13 | 61.08 | $60.42 | 348700 |
| 2022-04-12 | 61.20 | $58.87 | 290909 |
| 2022-04-11 | 61.66 | $58.72 | 316000 |
| 2022-04-08 | 62.22 | $59.07 | 274739 |
| 2022-04-07 | 62.79 | $59.30 | 323800 |
| 2022-04-06 | 63.40 | $59.83 | 563100 |
| 2022-04-05 | 63.99 | $59.96 | 657200 |
| 2022-04-04 | 64.63 | $64.33 | 306326 |
| 2022-04-01 | 64.45 | $65.09 | 437500 |
| 2022-03-31 | 64.06 | $63.66 | 427224 |
| 2022-03-30 | 63.90 | $64.53 | 317101 |
| 2022-03-29 | 63.52 | $64.93 | 359531 |
| 2022-03-28 | 62.99 | $64.44 | 266100 |
| 2022-03-25 | 62.45 | $64.72 | 334000 |
| 2022-03-24 | 61.77 | $63.25 | 317700 |
| 2022-03-23 | 61.27 | $61.86 | 436000 |
| 2022-03-22 | 60.98 | $62.22 | 597400 |
| 2022-03-21 | 60.55 | $61.47 | 504900 |
| 2022-03-18 | 60.21 | $60.54 | 677100 |
| 2022-03-17 | 60.00 | $61.12 | 328042 |
| 2022-03-16 | 59.63 | $61.33 | 512723 |
| 2022-03-15 | 59.16 | $58.00 | 582246 |
| 2022-03-14 | 59.30 | $57.90 | 571400 |
| 2022-03-11 | 59.47 | $57.41 | 466622 |
| 2022-03-10 | 59.78 | $57.72 | 353400 |
| 2022-03-09 | 60.05 | $58.00 | 483606 |
| 2022-03-08 | 60.31 | $57.35 | 684640 |
| 2022-03-07 | 60.73 | $59.86 | 375641 |
| 2022-03-04 | 60.68 | $60.31 | 419800 |
| 2022-03-03 | 60.52 | $60.80 | 477100 |
| 2022-03-02 | 60.22 | $61.15 | 674141 |
| 2022-03-01 | 59.77 | $58.58 | 822400 |
| 2022-02-28 | 59.79 | $61.97 | 727940 |
| 2022-02-25 | 59.09 | $63.64 | 1.1M |
| 2022-02-24 | 57.91 | $56.20 | 453000 |
| 2022-02-23 | 58.10 | $56.69 | 391100 |
| 2022-02-22 | 58.20 | $56.96 | 443017 |
| 2022-02-18 | 58.25 | $57.20 | 746929 |
| 2022-02-17 | 58.26 | $57.58 | 620702 |
| 2022-02-16 | 58.17 | $59.42 | 432518 |
| 2022-02-15 | 57.66 | $59.20 | 331300 |
| 2022-02-14 | 57.12 | $57.69 | 378900 |
| 2022-02-11 | 56.79 | $57.98 | 380200 |
| 2022-02-10 | 56.33 | $58.58 | 449736 |
| 2022-02-09 | 55.67 | $57.38 | 249911 |
| 2022-02-08 | 55.15 | $57.18 | 283935 |
| 2022-02-07 | 54.57 | $56.14 | 397700 |
| 2022-02-04 | 54.12 | $55.26 | 235107 |
| 2022-02-03 | 53.78 | $54.29 | 259300 |
| 2022-02-02 | 53.58 | $54.52 | 353700 |
| 2022-02-01 | 53.29 | $54.25 | 454219 |
| 2022-01-31 | 53.01 | $53.29 | 652300 |
| 2022-01-28 | 52.89 | $52.33 | 410200 |
| 2022-01-27 | 52.95 | $50.97 | 426400 |
| 2022-01-26 | 53.29 | $51.87 | 470200 |
| 2022-01-25 | 53.50 | $52.26 | 403600 |
| 2022-01-24 | 53.66 | $51.87 | 701200 |
| 2022-01-21 | 53.91 | $51.65 | 418300 |
| 2022-01-20 | 54.25 | $52.69 | 489000 |
| 2022-01-19 | 54.41 | $54.22 | 496400 |
| 2022-01-18 | 54.27 | $55.35 | 504200 |
| 2022-01-14 | 53.86 | $55.69 | 322034 |
| 2022-01-13 | 53.30 | $55.02 | 462900 |
| 2022-01-12 | 52.79 | $54.79 | 327600 |
| 2022-01-11 | 52.23 | $54.62 | 366400 |
| 2022-01-10 | 51.62 | $53.79 | 493300 |
| 2022-01-07 | 51.07 | $54.12 | 435800 |
| 2022-01-06 | 50.37 | $53.05 | 306037 |
| 2022-01-05 | 49.78 | $51.86 | 621709 |
| 2022-01-04 | 49.35 | $52.13 | 520200 |
| 2022-01-03 | 48.79 | $50.40 | 372700 |
| 2021-12-31 | 48.50 | $50.20 | 301542 |
| 2021-12-30 | 48.22 | $49.90 | 281147 |
| 2021-12-29 | 47.96 | $50.12 | 246614 |
| 2021-12-28 | 47.62 | $49.47 | 306300 |
| 2021-12-27 | 47.37 | $48.90 | 283700 |
| 2021-12-23 | 47.20 | $48.88 | 281721 |
| 2021-12-22 | 47.02 | $48.27 | 768431 |
| 2021-12-21 | 46.95 | $47.49 | 449400 |
| 2021-12-20 | 47.04 | $45.76 | 456819 |
| 2021-12-17 | 47.52 | $46.84 | 2.4M |
| 2021-12-16 | 47.86 | $47.76 | 494800 |
| 2021-12-15 | 48.07 | $47.84 | 400401 |
| 2021-12-14 | 48.31 | $47.84 | 278800 |
| 2021-12-13 | 48.59 | $47.65 | 409900 |
| 2021-12-10 | 48.97 | $48.64 | 262228 |
| 2021-12-09 | 49.21 | $48.48 | 356817 |
| 2021-12-08 | 49.53 | $49.33 | 278217 |
| 2021-12-07 | 49.74 | $49.25 | 385929 |
| 2021-12-06 | 50.00 | $48.27 | 751400 |
| 2021-12-03 | 50.51 | $47.50 | 516600 |
| 2021-12-02 | 51.28 | $49.37 | 512501 |
| 2021-12-01 | 51.78 | $48.12 | 589411 |
| 2021-11-30 | 52.62 | $48.97 | 577305 |
| 2021-11-29 | 53.43 | $51.25 | 318528 |
| 2021-11-26 | 53.89 | $51.84 | 211625 |
| 2021-11-24 | 54.29 | $53.46 | 238000 |
| 2021-11-23 | 54.42 | $53.91 | 288600 |
| 2021-11-22 | 54.46 | $53.62 | 355700 |
| 2021-11-19 | 54.58 | $53.17 | 420300 |
| 2021-11-18 | 54.80 | $53.30 | 350249 |
| 2021-11-17 | 55.02 | $53.82 | 469400 |
| 2021-11-16 | 55.17 | $54.21 | 456000 |
| 2021-11-15 | 55.25 | $53.76 | 572400 |
| 2021-11-12 | 55.43 | $53.72 | 324000 |
| 2021-11-11 | 55.65 | $53.48 | 359320 |
| 2021-11-10 | 55.94 | $53.14 | 473021 |
| 2021-11-09 | 56.34 | $54.25 | 466500 |
| 2021-11-08 | 56.55 | $55.39 | 467700 |
| 2021-11-05 | 56.56 | $55.31 | 494728 |
| 2021-11-04 | 56.56 | $56.40 | 433200 |
| 2021-11-03 | 56.32 | $56.31 | 423400 |
| 2021-11-02 | 56.06 | $56.04 | 459100 |
| 2021-11-01 | 55.79 | $56.69 | 348000 |
| 2021-10-29 | 55.32 | $55.58 | 385351 |
| 2021-10-28 | 55.01 | $56.02 | 553908 |
| 2021-10-27 | 54.53 | $54.56 | 581302 |
| 2021-10-26 | 54.28 | $54.54 | 686422 |
| 2021-10-25 | 53.97 | $55.25 | 510901 |
| 2021-10-22 | 53.46 | $54.72 | 434500 |
| 2021-10-21 | 52.96 | $54.86 | 304445 |
| 2021-10-20 | 52.34 | $54.83 | 406122 |
| 2021-10-19 | 51.63 | $53.48 | 564000 |
| 2021-10-18 | 51.07 | $52.95 | 415800 |
| 2021-10-15 | 50.52 | $52.86 | 522400 |
| 2021-10-14 | 49.90 | $52.01 | 517900 |
| 2021-10-13 | 49.36 | $50.99 | 337400 |
| 2021-10-12 | 48.93 | $50.71 | 272113 |
| 2021-10-11 | 48.50 | $50.07 | 553700 |
| 2021-10-08 | 48.13 | $50.34 | 498539 |
| 2021-10-07 | 47.64 | $49.37 | 512301 |
| 2021-10-06 | 47.28 | $48.34 | 412016 |
| 2021-10-05 | 47.07 | $48.39 | 817510 |
| 2021-10-04 | 46.83 | $47.65 | 610513 |
| 2021-10-01 | 46.70 | $47.53 | 539800 |
| 2021-09-30 | 46.59 | $46.81 | 393100 |
| 2021-09-29 | 46.60 | $46.74 | 468400 |
| 2021-09-28 | 46.64 | $45.88 | 503407 |
| 2021-09-27 | 46.87 | $47.20 | 824302 |
| 2021-09-24 | 46.87 | $47.14 | 399315 |
| 2021-09-23 | 46.87 | $47.65 | 311924 |
| 2021-09-22 | 46.78 | $46.96 | 320360 |
| 2021-09-21 | 46.81 | $46.19 | 374715 |
| 2021-09-20 | 47.02 | $46.24 | 664125 |
| 2021-09-17 | 47.26 | $46.64 | 1.7M |
| 2021-09-16 | 47.45 | $46.89 | 603700 |
| 2021-09-15 | 47.63 | $47.12 | 438735 |
| 2021-09-14 | 47.78 | $46.67 | 401929 |
| 2021-09-13 | 48.06 | $47.52 | 392417 |
| 2021-09-10 | 48.21 | $46.78 | 273000 |
| 2021-09-09 | 48.53 | $47.51 | 271241 |
| 2021-09-08 | 48.76 | $47.27 | 344613 |
| 2021-09-07 | 49.07 | $47.21 | 342600 |
| 2021-09-03 | 49.44 | $47.58 | 263342 |
| 2021-09-02 | 49.80 | $48.17 | 381305 |
| 2021-09-01 | 50.08 | $49.04 | 250700 |
| 2021-08-31 | 50.22 | $49.86 | 319944 |
| 2021-08-30 | 50.21 | $49.71 | 238400 |
| 2021-08-27 | 50.22 | $50.72 | 255127 |
| 2021-08-26 | 50.02 | $49.80 | 296500 |
| 2021-08-25 | 49.97 | $50.39 | 261300 |
| 2021-08-24 | 49.79 | $49.97 | 268710 |
| 2021-08-23 | 49.66 | $49.62 | 310711 |
| 2021-08-20 | 49.57 | $49.59 | 288301 |
| 2021-08-19 | 49.48 | $48.66 | 662539 |
| 2021-08-18 | 49.57 | $49.20 | 269730 |
| 2021-08-17 | 49.55 | $49.49 | 285543 |
| 2021-08-16 | 49.45 | $50.27 | 378500 |
| 2021-08-13 | 49.18 | $50.00 | 213426 |
| 2021-08-12 | 48.91 | $50.15 | 215217 |
| 2021-08-11 | 48.57 | $49.83 | 339000 |
| 2021-08-10 | 48.23 | $49.28 | 307200 |
| 2021-08-09 | 47.96 | $48.47 | 429202 |
| 2021-08-06 | 47.80 | $48.74 | 354847 |
| 2021-08-05 | 47.56 | $48.31 | 240600 |
| 2021-08-04 | 47.38 | $47.57 | 232333 |
| 2021-08-03 | 47.32 | $48.00 | 332645 |
| 2021-08-02 | 47.16 | $48.03 | 485143 |
| 2021-07-30 | 46.96 | $47.81 | 421929 |
| 2021-07-29 | 46.78 | $48.08 | 518338 |
| 2021-07-28 | 46.51 | $46.73 | 443209 |
| 2021-07-27 | 46.49 | $46.65 | 273800 |
| 2021-07-26 | 46.48 | $47.21 | 442200 |
| 2021-07-23 | 46.35 | $46.34 | 373300 |
| 2021-07-22 | 46.39 | $46.14 | 339840 |
| 2021-07-21 | 46.48 | $46.98 | 402725 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
84.97
2026-07-17
Close Price
$84.96
Vol: 262005
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
45.55
Average
70.35
Maximum
94.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 84.97 | $84.96 | 262005 |
| 2026-07-16 | 84.49 | $84.17 | 334100 |
| 2026-07-15 | 84.13 | $82.49 | 301548 |
| 2026-07-14 | 84.19 | $82.68 | 302713 |
| 2026-07-13 | 84.17 | $83.73 | 279739 |
| 2026-07-10 | 83.77 | $82.10 | 265300 |
| 2026-07-09 | 83.76 | $82.50 | 282700 |
| 2026-07-08 | 83.59 | $82.75 | 411100 |
| 2026-07-07 | 83.25 | $84.02 | 302932 |
| 2026-07-06 | 82.41 | $83.63 | 288900 |
| 2026-07-02 | 81.46 | $83.67 | 325400 |
| 2026-07-01 | 80.27 | $81.39 | 304600 |
| 2026-06-30 | 79.51 | $80.16 | 341030 |
| 2026-06-29 | 78.96 | $80.19 | 420833 |
| 2026-06-26 | 78.26 | $79.77 | 630500 |
| 2026-06-25 | 77.52 | $77.19 | 292400 |
| 2026-06-24 | 77.43 | $78.33 | 338921 |
| 2026-06-23 | 76.96 | $78.14 | 361646 |
| 2026-06-22 | 76.43 | $76.63 | 342000 |
| 2026-06-18 | 76.26 | $76.52 | 1.4M |
| 2026-06-17 | 76.10 | $77.25 | 370600 |
| 2026-06-16 | 75.66 | $77.37 | 379908 |
| 2026-06-15 | 75.10 | $75.94 | 364301 |
| 2026-06-12 | 74.88 | $76.46 | 308439 |
| 2026-06-11 | 74.46 | $75.64 | 340500 |
| 2026-06-10 | 74.21 | $75.97 | 353700 |
| 2026-06-09 | 73.83 | $75.35 | 317200 |
| 2026-06-08 | 73.59 | $74.82 | 389931 |
| 2026-06-05 | 73.48 | $75.57 | 302137 |
| 2026-06-04 | 73.14 | $73.87 | 317500 |
| 2026-06-03 | 73.30 | $73.20 | 293709 |
| 2026-06-02 | 73.74 | $73.88 | 354806 |
| 2026-06-01 | 74.09 | $74.04 | 416233 |
| 2026-05-29 | 74.50 | $74.21 | 442200 |
| 2026-05-28 | 74.97 | $74.18 | 371300 |
| 2026-05-27 | 75.58 | $74.93 | 379421 |
| 2026-05-26 | 76.12 | $76.19 | 360524 |
| 2026-05-22 | 76.41 | $76.89 | 366715 |
| 2026-05-21 | 76.56 | $78.67 | 332900 |
| 2026-05-20 | 76.20 | $78.82 | 356300 |
| 2026-05-19 | 75.75 | $77.75 | 556731 |
| 2026-05-18 | 75.57 | $75.55 | 506600 |
| 2026-05-15 | 76.09 | $74.88 | 476300 |
| 2026-05-14 | 76.97 | $76.13 | 491438 |
| 2026-05-13 | 77.67 | $75.14 | 642700 |
| 2026-05-12 | 78.88 | $76.95 | 806600 |
| 2026-05-11 | 79.79 | $78.91 | 848500 |
| 2026-05-08 | 80.30 | $75.05 | 1.3M |
| 2026-05-07 | 82.15 | $82.43 | 453116 |
| 2026-05-06 | 82.09 | $82.01 | 343592 |
| 2026-05-05 | 82.14 | $81.86 | 289036 |
| 2026-05-04 | 82.25 | $81.74 | 315400 |
| 2026-05-01 | 82.43 | $80.86 | 360500 |
| 2026-04-30 | 82.93 | $81.90 | 289135 |
| 2026-04-29 | 83.21 | $81.69 | 344800 |
| 2026-04-28 | 83.61 | $83.52 | 311701 |
| 2026-04-27 | 83.51 | $82.99 | 293500 |
| 2026-04-24 | 83.55 | $83.40 | 308411 |
| 2026-04-23 | 83.46 | $83.35 | 309700 |
| 2026-04-22 | 83.37 | $83.23 | 931417 |
| 2026-04-21 | 83.29 | $82.74 | 321400 |
| 2026-04-20 | 83.34 | $83.38 | 266400 |
| 2026-04-17 | 83.19 | $84.80 | 435701 |
| 2026-04-16 | 82.56 | $83.00 | 359000 |
| 2026-04-15 | 82.35 | $83.43 | 277700 |
| 2026-04-14 | 81.97 | $82.44 | 286747 |
| 2026-04-13 | 81.82 | $82.48 | 327044 |
| 2026-04-10 | 81.64 | $81.96 | 320300 |
| 2026-04-09 | 81.58 | $83.49 | 369702 |
| 2026-04-08 | 81.04 | $83.20 | 385100 |
| 2026-04-07 | 80.48 | $81.87 | 236600 |
| 2026-04-06 | 80.24 | $81.62 | 198300 |
| 2026-04-02 | 80.05 | $81.10 | 248000 |
| 2026-04-01 | 80.01 | $80.64 | 252244 |
| 2026-03-31 | 80.12 | $81.48 | 264100 |
| 2026-03-30 | 80.02 | $80.41 | 497239 |
| 2026-03-27 | 80.27 | $79.29 | 290702 |
| 2026-03-26 | 80.95 | $81.39 | 222600 |
| 2026-03-25 | 81.14 | $81.48 | 271233 |
| 2026-03-24 | 81.37 | $81.64 | 262615 |
| 2026-03-23 | 81.63 | $81.45 | 326026 |
| 2026-03-20 | 82.03 | $80.81 | 689700 |
| 2026-03-19 | 82.73 | $82.03 | 290409 |
| 2026-03-18 | 83.23 | $82.51 | 242607 |
| 2026-03-17 | 83.70 | $83.37 | 259800 |
| 2026-03-16 | 84.02 | $83.51 | 329600 |
| 2026-03-13 | 84.38 | $83.38 | 375535 |
| 2026-03-12 | 84.87 | $83.17 | 319200 |
| 2026-03-11 | 85.54 | $84.23 | 293800 |
| 2026-03-10 | 86.03 | $84.95 | 312400 |
| 2026-03-09 | 86.40 | $85.59 | 303531 |
| 2026-03-06 | 86.65 | $85.31 | 318522 |
| 2026-03-05 | 87.05 | $86.70 | 237237 |
| 2026-03-04 | 87.08 | $87.52 | 294924 |
| 2026-03-03 | 86.86 | $86.90 | 335047 |
| 2026-03-02 | 86.78 | $87.45 | 500644 |
| 2026-02-27 | 86.52 | $86.21 | 616500 |
| 2026-02-26 | 86.58 | $86.64 | 269724 |
| 2026-02-25 | 86.52 | $86.24 | 220100 |
| 2026-02-24 | 86.57 | $85.57 | 230934 |
| 2026-02-23 | 86.85 | $85.11 | 283428 |
| 2026-02-20 | 87.33 | $88.39 | 214000 |
| 2026-02-19 | 86.87 | $86.73 | 184623 |
| 2026-02-18 | 86.82 | $86.93 | 213900 |
| 2026-02-17 | 86.71 | $87.63 | 255713 |
| 2026-02-13 | 86.34 | $86.34 | 201700 |
| 2026-02-12 | 86.31 | $86.90 | 261800 |
| 2026-02-11 | 86.08 | $86.67 | 232539 |
| 2026-02-10 | 85.89 | $86.55 | 183500 |
| 2026-02-09 | 85.69 | $85.65 | 297428 |
| 2026-02-06 | 85.75 | $87.75 | 219105 |
| 2026-02-05 | 85.15 | $87.76 | 265729 |
| 2026-02-04 | 84.43 | $87.09 | 286137 |
| 2026-02-03 | 83.79 | $85.80 | 263931 |
| 2026-02-02 | 83.43 | $85.65 | 297637 |
| 2026-01-30 | 83.07 | $84.85 | 271200 |
| 2026-01-29 | 82.91 | $85.17 | 317200 |
| 2026-01-28 | 82.65 | $83.60 | 316300 |
| 2026-01-27 | 82.87 | $83.02 | 207400 |
| 2026-01-26 | 83.35 | $83.88 | 361921 |
| 2026-01-23 | 83.70 | $83.26 | 217400 |
| 2026-01-22 | 84.35 | $84.43 | 259721 |
| 2026-01-21 | 84.81 | $84.97 | 224900 |
| 2026-01-20 | 85.23 | $84.06 | 232600 |
| 2026-01-16 | 86.06 | $85.01 | 286817 |
| 2026-01-15 | 86.79 | $85.56 | 313016 |
| 2026-01-14 | 87.53 | $85.44 | 320000 |
| 2026-01-13 | 88.48 | $85.39 | 323400 |
| 2026-01-12 | 89.66 | $89.00 | 288114 |
| 2026-01-09 | 89.97 | $90.00 | 315349 |
| 2026-01-08 | 90.03 | $90.39 | 278000 |
| 2026-01-07 | 89.98 | $89.93 | 378703 |
| 2026-01-06 | 90.06 | $89.82 | 309000 |
| 2026-01-05 | 90.19 | $89.82 | 330400 |
| 2026-01-02 | 90.35 | $88.74 | 315700 |
| 2025-12-31 | 90.88 | $89.87 | 259632 |
| 2025-12-30 | 91.16 | $90.67 | 238106 |
| 2025-12-29 | 91.25 | $90.59 | 290638 |
| 2025-12-26 | 91.36 | $90.65 | 253938 |
| 2025-12-24 | 91.46 | $90.86 | 160100 |
| 2025-12-23 | 91.50 | $90.91 | 302530 |
| 2025-12-22 | 91.52 | $90.99 | 386600 |
| 2025-12-19 | 91.50 | $90.50 | 1.4M |
| 2025-12-18 | 91.62 | $92.18 | 261000 |
| 2025-12-17 | 91.20 | $92.06 | 294042 |
| 2025-12-16 | 90.71 | $90.80 | 693925 |
| 2025-12-15 | 90.50 | $91.69 | 416145 |
| 2025-12-12 | 89.93 | $90.22 | 335110 |
| 2025-12-11 | 89.70 | $89.87 | 277306 |
| 2025-12-10 | 89.51 | $88.75 | 312402 |
| 2025-12-09 | 89.62 | $88.50 | 272235 |
| 2025-12-08 | 89.81 | $87.60 | 276217 |
| 2025-12-05 | 90.31 | $88.63 | 197942 |
| 2025-12-04 | 90.57 | $88.77 | 185101 |
| 2025-12-03 | 90.81 | $88.83 | 187943 |
| 2025-12-02 | 91.06 | $89.35 | 235116 |
| 2025-12-01 | 91.17 | $90.21 | 305800 |
| 2025-11-28 | 90.98 | $90.54 | 161212 |
| 2025-11-26 | 90.62 | $90.05 | 449900 |
| 2025-11-25 | 90.29 | $90.05 | 325700 |
| 2025-11-24 | 89.85 | $89.78 | 399519 |
| 2025-11-21 | 89.36 | $89.79 | 351200 |
| 2025-11-20 | 88.73 | $88.05 | 277507 |
| 2025-11-19 | 88.48 | $88.03 | 263904 |
| 2025-11-18 | 88.14 | $88.96 | 356248 |
| 2025-11-17 | 87.40 | $86.75 | 306900 |
| 2025-11-14 | 87.17 | $87.46 | 286700 |
| 2025-11-13 | 86.64 | $87.66 | 284300 |
| 2025-11-12 | 85.90 | $87.56 | 352722 |
| 2025-11-11 | 85.00 | $87.76 | 245107 |
| 2025-11-10 | 83.82 | $86.38 | 406900 |
| 2025-11-07 | 82.82 | $86.88 | 594340 |
| 2025-11-06 | 81.43 | $81.56 | 421500 |
| 2025-11-05 | 81.42 | $81.92 | 389832 |
| 2025-11-04 | 81.29 | $82.03 | 329000 |
| 2025-11-03 | 81.11 | $81.35 | 392300 |
| 2025-10-31 | 81.12 | $80.58 | 392300 |
| 2025-10-30 | 81.37 | $81.87 | 259900 |
| 2025-10-29 | 81.28 | $80.92 | 210800 |
| 2025-10-28 | 81.47 | $81.27 | 274531 |
| 2025-10-27 | 81.60 | $82.26 | 205606 |
| 2025-10-24 | 81.45 | $82.38 | 176000 |
| 2025-10-23 | 81.23 | $82.49 | 195700 |
| 2025-10-22 | 80.94 | $81.65 | 291100 |
| 2025-10-21 | 80.87 | $82.51 | 244100 |
| 2025-10-20 | 80.52 | $81.00 | 172527 |
| 2025-10-17 | 80.58 | $79.99 | 242800 |
| 2025-10-16 | 80.99 | $79.14 | 309400 |
| 2025-10-15 | 81.77 | $80.98 | 251040 |
| 2025-10-14 | 82.15 | $82.28 | 186700 |
| 2025-10-13 | 82.21 | $81.11 | 197922 |
| 2025-10-10 | 82.65 | $80.51 | 229118 |
| 2025-10-09 | 83.39 | $81.89 | 200000 |
| 2025-10-08 | 83.85 | $82.49 | 227118 |
| 2025-10-07 | 84.21 | $82.61 | 247017 |
| 2025-10-06 | 84.60 | $83.73 | 236218 |
| 2025-10-03 | 84.72 | $84.28 | 474800 |
| 2025-10-02 | 84.67 | $84.55 | 452923 |
| 2025-10-01 | 84.52 | $83.79 | 296309 |
| 2025-09-30 | 84.55 | $84.65 | 221724 |
| 2025-09-29 | 84.32 | $84.10 | 236806 |
| 2025-09-26 | 84.19 | $84.65 | 199206 |
| 2025-09-25 | 83.84 | $83.84 | 280939 |
| 2025-09-24 | 83.67 | $84.88 | 317148 |
| 2025-09-23 | 83.12 | $83.69 | 268000 |
| 2025-09-22 | 82.82 | $83.57 | 297300 |
| 2025-09-19 | 82.49 | $83.63 | 1.1M |
| 2025-09-18 | 82.07 | $83.03 | 295300 |
| 2025-09-17 | 81.74 | $81.79 | 353921 |
| 2025-09-16 | 81.73 | $80.64 | 326700 |
| 2025-09-15 | 82.09 | $81.44 | 313800 |
| 2025-09-12 | 82.28 | $82.49 | 264324 |
| 2025-09-11 | 82.18 | $83.16 | 244700 |
| 2025-09-10 | 81.84 | $81.75 | 234638 |
| 2025-09-09 | 81.87 | $82.05 | 384814 |
| 2025-09-08 | 81.82 | $81.93 | 270700 |
| 2025-09-05 | 81.81 | $82.18 | 384000 |
| 2025-09-04 | 81.71 | $83.04 | 192200 |
| 2025-09-03 | 81.32 | $81.75 | 348000 |
| 2025-09-02 | 81.27 | $81.21 | 303700 |
| 2025-08-29 | 81.38 | $82.20 | 299700 |
| 2025-08-28 | 81.22 | $81.90 | 322000 |
| 2025-08-27 | 81.13 | $82.06 | 381015 |
| 2025-08-26 | 80.97 | $81.42 | 297100 |
| 2025-08-25 | 81.00 | $81.08 | 405474 |
| 2025-08-22 | 81.16 | $82.51 | 232100 |
| 2025-08-21 | 80.91 | $80.89 | 355349 |
| 2025-08-20 | 81.14 | $81.01 | 268100 |
| 2025-08-19 | 81.40 | $81.65 | 266433 |
| 2025-08-18 | 81.52 | $80.41 | 403983 |
| 2025-08-15 | 82.08 | $80.50 | 326603 |
| 2025-08-14 | 82.75 | $82.54 | 251900 |
| 2025-08-13 | 82.93 | $82.51 | 592700 |
| 2025-08-12 | 83.16 | $82.01 | 279900 |
| 2025-08-11 | 83.61 | $82.10 | 529600 |
| 2025-08-08 | 84.13 | $81.89 | 527159 |
| 2025-08-07 | 84.83 | $84.44 | 597200 |
| 2025-08-06 | 84.87 | $86.17 | 309712 |
| 2025-08-05 | 84.37 | $85.79 | 388129 |
| 2025-08-04 | 83.89 | $84.34 | 240500 |
| 2025-08-01 | 83.75 | $83.84 | 400900 |
| 2025-07-31 | 83.75 | $84.58 | 307600 |
| 2025-07-30 | 83.52 | $83.68 | 210900 |
| 2025-07-29 | 83.53 | $84.11 | 221048 |
| 2025-07-28 | 83.41 | $83.83 | 239300 |
| 2025-07-25 | 83.36 | $84.22 | 219305 |
| 2025-07-24 | 83.19 | $83.44 | 225647 |
| 2025-07-23 | 83.23 | $84.30 | 332200 |
| 2025-07-22 | 83.02 | $84.15 | 264700 |
| 2025-07-21 | 82.82 | $83.21 | 340142 |
| 2025-07-18 | 82.89 | $83.39 | 208821 |
| 2025-07-17 | 82.94 | $83.31 | 277400 |
| 2025-07-16 | 83.04 | $82.33 | 238119 |
| 2025-07-15 | 83.48 | $81.97 | 230600 |
| 2025-07-14 | 84.14 | $84.10 | 272649 |
| 2025-07-11 | 84.28 | $83.61 | 367116 |
| 2025-07-10 | 84.62 | $83.22 | 362900 |
| 2025-07-09 | 85.17 | $83.48 | 283134 |
| 2025-07-08 | 85.75 | $84.64 | 369018 |
| 2025-07-07 | 86.09 | $84.84 | 375500 |
| 2025-07-03 | 86.44 | $85.50 | 277700 |
| 2025-07-02 | 86.65 | $84.97 | 305500 |
| 2025-07-01 | 87.06 | $86.64 | 460200 |
| 2025-06-30 | 87.03 | $87.10 | 291147 |
| 2025-06-27 | 86.83 | $87.55 | 712600 |
| 2025-06-26 | 86.44 | $87.37 | 291600 |
| 2025-06-25 | 86.01 | $85.82 | 244500 |
| 2025-06-24 | 85.97 | $86.92 | 262600 |
| 2025-06-23 | 85.57 | $87.15 | 320420 |
| 2025-06-20 | 85.01 | $86.31 | 999533 |
| 2025-06-18 | 84.59 | $85.60 | 405045 |
| 2025-06-17 | 84.31 | $84.22 | 376315 |
| 2025-06-16 | 84.40 | $85.53 | 298800 |
| 2025-06-13 | 84.11 | $84.82 | 315034 |
| 2025-06-12 | 83.99 | $84.94 | 285800 |
| 2025-06-11 | 83.82 | $84.09 | 291800 |
| 2025-06-10 | 83.88 | $83.52 | 263441 |
| 2025-06-09 | 84.15 | $83.97 | 285348 |
| 2025-06-06 | 84.35 | $85.42 | 207800 |
| 2025-06-05 | 84.14 | $84.11 | 231500 |
| 2025-06-04 | 84.32 | $84.48 | 263845 |
| 2025-06-03 | 84.42 | $84.69 | 346747 |
| 2025-06-02 | 84.49 | $84.80 | 287136 |
| 2025-05-30 | 84.55 | $84.55 | 356223 |
| 2025-05-29 | 84.72 | $84.72 | 271346 |
| 2025-05-28 | 84.87 | $84.14 | 381725 |
| 2025-05-27 | 85.26 | $85.37 | 303811 |
| 2025-05-23 | 85.34 | $84.44 | 395444 |
| 2025-05-22 | 85.75 | $83.95 | 388300 |
| 2025-05-21 | 86.40 | $84.00 | 341134 |
| 2025-05-20 | 87.18 | $85.92 | 328900 |
| 2025-05-19 | 87.52 | $86.11 | 410510 |
| 2025-05-16 | 87.86 | $86.25 | 302038 |
| 2025-05-15 | 88.22 | $86.53 | 298447 |
| 2025-05-14 | 88.56 | $86.34 | 400700 |
| 2025-05-13 | 89.01 | $87.69 | 395338 |
| 2025-05-12 | 89.12 | $87.39 | 470200 |
| 2025-05-09 | 89.32 | $87.40 | 505148 |
| 2025-05-08 | 89.53 | $88.45 | 639100 |
| 2025-05-07 | 89.43 | $87.65 | 782718 |
| 2025-05-06 | 89.53 | $89.12 | 353500 |
| 2025-05-05 | 89.15 | $89.64 | 252404 |
| 2025-05-02 | 88.50 | $90.18 | 236200 |
| 2025-05-01 | 87.51 | $87.51 | 241233 |
| 2025-04-30 | 87.12 | $87.73 | 346400 |
| 2025-04-29 | 86.56 | $88.78 | 232700 |
| 2025-04-28 | 85.52 | $87.97 | 245932 |
| 2025-04-25 | 84.51 | $86.80 | 280404 |
| 2025-04-24 | 83.64 | $86.54 | 339100 |
| 2025-04-23 | 82.66 | $85.32 | 317800 |
| 2025-04-22 | 81.87 | $84.73 | 254426 |
| 2025-04-21 | 81.11 | $81.99 | 237447 |
| 2025-04-17 | 81.06 | $83.27 | 255932 |
| 2025-04-16 | 80.63 | $82.75 | 340900 |
| 2025-04-15 | 80.30 | $81.92 | 250124 |
| 2025-04-14 | 80.19 | $82.00 | 283110 |
| 2025-04-11 | 80.07 | $80.79 | 336706 |
| 2025-04-10 | 80.34 | $79.99 | 436210 |
| 2025-04-09 | 80.96 | $82.81 | 553100 |
| 2025-04-08 | 80.86 | $77.31 | 453400 |
| 2025-04-07 | 82.52 | $76.56 | 555603 |
| 2025-04-04 | 84.81 | $79.06 | 448000 |
| 2025-04-03 | 86.82 | $84.08 | 517600 |
| 2025-04-02 | 87.69 | $87.70 | 381900 |
| 2025-04-01 | 87.60 | $88.10 | 309815 |
| 2025-03-31 | 87.37 | $88.10 | 480000 |
| 2025-03-28 | 87.08 | $87.23 | 247923 |
| 2025-03-27 | 87.02 | $88.82 | 291937 |
| 2025-03-26 | 86.43 | $88.30 | 315040 |
| 2025-03-25 | 85.90 | $87.98 | 295400 |
| 2025-03-24 | 85.36 | $87.77 | 419000 |
| 2025-03-21 | 84.79 | $85.38 | 2.3M |
| 2025-03-20 | 84.87 | $86.76 | 325401 |
| 2025-03-19 | 84.55 | $86.73 | 289800 |
| 2025-03-18 | 84.21 | $85.94 | 274900 |
| 2025-03-17 | 84.07 | $87.22 | 387247 |
| 2025-03-14 | 83.52 | $86.28 | 231700 |
| 2025-03-13 | 83.20 | $84.14 | 209243 |
| 2025-03-12 | 83.53 | $84.00 | 333745 |
| 2025-03-11 | 84.02 | $83.01 | 292405 |
| 2025-03-10 | 84.97 | $82.90 | 392400 |
| 2025-03-07 | 86.21 | $85.26 | 262800 |
| 2025-03-06 | 87.00 | $84.71 | 306329 |
| 2025-03-05 | 88.17 | $86.72 | 282328 |
| 2025-03-04 | 88.98 | $86.81 | 321400 |
| 2025-03-03 | 89.95 | $89.80 | 585300 |
| 2025-02-28 | 90.21 | $87.33 | 752729 |
| 2025-02-27 | 91.31 | $92.20 | 232362 |
| 2025-02-26 | 91.12 | $91.62 | 265107 |
| 2025-02-25 | 91.08 | $92.12 | 365200 |
| 2025-02-24 | 90.88 | $90.80 | 254900 |
| 2025-02-21 | 91.06 | $89.81 | 276400 |
| 2025-02-20 | 91.60 | $91.03 | 209000 |
| 2025-02-19 | 91.87 | $91.65 | 256500 |
| 2025-02-18 | 92.01 | $91.56 | 250511 |
| 2025-02-14 | 92.20 | $90.59 | 320400 |
| 2025-02-13 | 92.75 | $92.21 | 201700 |
| 2025-02-12 | 92.90 | $90.93 | 287419 |
| 2025-02-11 | 93.47 | $91.88 | 252137 |
| 2025-02-10 | 93.86 | $91.62 | 309012 |
| 2025-02-07 | 94.41 | $93.73 | 197916 |
| 2025-02-06 | 94.39 | $94.07 | 198400 |
| 2025-02-05 | 94.23 | $93.41 | 198900 |
| 2025-02-04 | 94.23 | $92.54 | 228007 |
| 2025-02-03 | 94.48 | $92.71 | 185521 |
| 2025-01-31 | 94.71 | $94.60 | 317700 |
| 2025-01-30 | 94.37 | $95.47 | 252934 |
| 2025-01-29 | 93.64 | $94.32 | 175447 |
| 2025-01-28 | 93.10 | $94.36 | 155528 |
| 2025-01-27 | 92.40 | $93.88 | 200800 |
| 2025-01-24 | 91.69 | $92.26 | 169605 |
| 2025-01-23 | 91.33 | $91.88 | 237700 |
| 2025-01-22 | 90.99 | $92.24 | 198900 |
| 2025-01-21 | 90.45 | $92.23 | 200800 |
| 2025-01-17 | 89.79 | $91.73 | 181835 |
| 2025-01-16 | 89.14 | $91.58 | 171408 |
| 2025-01-15 | 88.41 | $90.59 | 174144 |
| 2025-01-14 | 87.83 | $88.89 | 233700 |
| 2025-01-13 | 87.67 | $86.67 | 252600 |
| 2025-01-10 | 88.19 | $86.08 | 225000 |
| 2025-01-08 | 89.03 | $88.81 | 175453 |
| 2025-01-07 | 89.18 | $89.63 | 188012 |
| 2025-01-06 | 89.12 | $89.96 | 257210 |
| 2025-01-03 | 88.94 | $90.29 | 202150 |
| 2025-01-02 | 88.62 | $89.51 | 189141 |
| 2024-12-31 | 88.49 | $90.01 | 227300 |
| 2024-12-30 | 88.18 | $89.37 | 172023 |
| 2024-12-27 | 88.02 | $89.58 | 227347 |
| 2024-12-26 | 87.76 | $89.64 | 127700 |
| 2024-12-24 | 87.45 | $88.93 | 85300 |
| 2024-12-23 | 87.32 | $88.01 | 209906 |
| 2024-12-20 | 87.47 | $87.70 | 1.2M |
| 2024-12-19 | 87.77 | $85.90 | 263047 |
| 2024-12-18 | 88.71 | $85.77 | 307714 |
| 2024-12-17 | 89.92 | $88.91 | 360928 |
| 2024-12-16 | 90.41 | $90.27 | 297600 |
| 2024-12-13 | 90.57 | $90.05 | 509800 |
| 2024-12-12 | 90.84 | $90.70 | 405800 |
| 2024-12-11 | 90.95 | $90.17 | 257515 |
| 2024-12-10 | 91.26 | $88.36 | 281543 |
| 2024-12-09 | 92.20 | $89.68 | 220800 |
| 2024-12-06 | 92.91 | $90.71 | 177826 |
| 2024-12-05 | 93.43 | $91.71 | 163724 |
| 2024-12-04 | 93.72 | $91.75 | 203300 |
| 2024-12-03 | 94.03 | $92.27 | 217031 |
| 2024-12-02 | 94.21 | $92.09 | 243654 |
| 2024-11-29 | 94.45 | $93.28 | 124634 |
| 2024-11-27 | 94.32 | $93.41 | 177900 |
| 2024-11-26 | 94.08 | $93.32 | 328700 |
| 2024-11-25 | 93.78 | $94.69 | 449435 |
| 2024-11-22 | 92.93 | $93.09 | 257246 |
| 2024-11-21 | 92.36 | $92.11 | 251638 |
| 2024-11-20 | 91.93 | $91.24 | 220146 |
| 2024-11-19 | 91.65 | $91.55 | 263200 |
| 2024-11-18 | 91.16 | $91.96 | 293500 |
| 2024-11-15 | 90.40 | $91.02 | 353800 |
| 2024-11-14 | 89.74 | $91.54 | 404620 |
| 2024-11-13 | 88.73 | $88.95 | 439200 |
| 2024-11-12 | 88.29 | $91.41 | 896302 |
| 2024-11-11 | 86.95 | $89.56 | 364534 |
| 2024-11-08 | 85.88 | $87.53 | 353338 |
| 2024-11-07 | 85.21 | $86.53 | 174400 |
| 2024-11-06 | 84.69 | $88.24 | 244304 |
| 2024-11-05 | 83.51 | $82.48 | 144600 |
| 2024-11-04 | 83.90 | $81.52 | 192331 |
| 2024-11-01 | 84.67 | $82.56 | 294600 |
| 2024-10-31 | 85.26 | $83.46 | 344147 |
| 2024-10-30 | 85.69 | $85.69 | 313204 |
| 2024-10-29 | 85.49 | $84.99 | 197335 |
| 2024-10-28 | 85.44 | $84.76 | 213400 |
| 2024-10-25 | 85.44 | $83.04 | 160200 |
| 2024-10-24 | 85.96 | $85.17 | 215300 |
| 2024-10-23 | 85.90 | $84.13 | 223400 |
| 2024-10-22 | 86.12 | $84.67 | 162800 |
| 2024-10-21 | 86.19 | $85.02 | 214100 |
| 2024-10-18 | 86.13 | $86.77 | 214200 |
| 2024-10-17 | 85.48 | $87.58 | 272031 |
| 2024-10-16 | 84.39 | $85.12 | 221729 |
| 2024-10-15 | 83.82 | $83.48 | 348500 |
| 2024-10-14 | 83.61 | $84.32 | 444300 |
| 2024-10-11 | 83.08 | $83.95 | 530200 |
| 2024-10-10 | 82.52 | $83.96 | 294000 |
| 2024-10-09 | 81.82 | $82.85 | 361600 |
| 2024-10-08 | 81.30 | $81.60 | 373200 |
| 2024-10-07 | 81.06 | $80.28 | 390600 |
| 2024-10-04 | 81.16 | $82.82 | 249731 |
| 2024-10-03 | 80.48 | $80.54 | 296900 |
| 2024-10-02 | 80.36 | $80.87 | 341600 |
| 2024-10-01 | 80.09 | $79.00 | 332543 |
| 2024-09-30 | 80.36 | $79.52 | 299700 |
| 2024-09-27 | 80.50 | $79.51 | 362231 |
| 2024-09-26 | 80.68 | $80.21 | 453640 |
| 2024-09-25 | 80.65 | $79.43 | 290000 |
| 2024-09-24 | 80.86 | $79.51 | 313700 |
| 2024-09-23 | 81.06 | $81.06 | 390001 |
| 2024-09-20 | 80.81 | $81.07 | 1.5M |
| 2024-09-19 | 80.48 | $81.14 | 417900 |
| 2024-09-18 | 80.04 | $81.25 | 428400 |
| 2024-09-17 | 79.45 | $80.85 | 367800 |
| 2024-09-16 | 78.86 | $80.72 | 340947 |
| 2024-09-13 | 78.17 | $80.18 | 414100 |
| 2024-09-12 | 77.49 | $77.05 | 326300 |
| 2024-09-11 | 77.67 | $76.40 | 595900 |
| 2024-09-10 | 78.08 | $76.74 | 407908 |
| 2024-09-09 | 78.48 | $76.27 | 490200 |
| 2024-09-06 | 79.11 | $77.93 | 475131 |
| 2024-09-05 | 79.35 | $78.86 | 266132 |
| 2024-09-04 | 79.33 | $79.72 | 430009 |
| 2024-09-03 | 79.02 | $80.23 | 619730 |
| 2024-08-30 | 78.48 | $80.08 | 263500 |
| 2024-08-29 | 77.86 | $79.70 | 255642 |
| 2024-08-28 | 77.23 | $78.86 | 281000 |
| 2024-08-27 | 76.72 | $77.80 | 256100 |
| 2024-08-26 | 76.44 | $77.75 | 309600 |
| 2024-08-23 | 76.13 | $78.09 | 195600 |
| 2024-08-22 | 75.66 | $77.32 | 203100 |
| 2024-08-21 | 75.33 | $77.12 | 326822 |
| 2024-08-20 | 75.03 | $75.88 | 280100 |
| 2024-08-19 | 75.06 | $76.84 | 248300 |
| 2024-08-16 | 74.83 | $76.76 | 234400 |
| 2024-08-15 | 74.60 | $75.70 | 261412 |
| 2024-08-14 | 74.67 | $75.14 | 506834 |
| 2024-08-13 | 74.98 | $74.52 | 424200 |
| 2024-08-12 | 75.57 | $74.68 | 349042 |
| 2024-08-09 | 76.27 | $74.00 | 408600 |
| 2024-08-08 | 77.35 | $74.48 | 522121 |
| 2024-08-07 | 78.54 | $76.29 | 360800 |
| 2024-08-06 | 79.42 | $77.03 | 369045 |
| 2024-08-05 | 80.27 | $75.95 | 393200 |
| 2024-08-02 | 81.64 | $79.59 | 250742 |
| 2024-08-01 | 82.14 | $81.01 | 347632 |
| 2024-07-31 | 82.29 | $82.37 | 208800 |
| 2024-07-30 | 82.02 | $82.16 | 264700 |
| 2024-07-29 | 81.74 | $80.43 | 273600 |
| 2024-07-26 | 81.93 | $82.52 | 326900 |
| 2024-07-25 | 81.48 | $80.98 | 303201 |
| 2024-07-24 | 81.40 | $80.44 | 369700 |
| 2024-07-23 | 81.46 | $80.80 | 488967 |
| 2024-07-22 | 81.39 | $80.10 | 446435 |
| 2024-07-19 | 81.50 | $79.47 | 309825 |
| 2024-07-18 | 81.82 | $81.13 | 229536 |
| 2024-07-17 | 81.66 | $81.79 | 321300 |
| 2024-07-16 | 81.23 | $82.00 | 376716 |
| 2024-07-15 | 80.61 | $81.13 | 359200 |
| 2024-07-12 | 80.11 | $80.45 | 355400 |
| 2024-07-11 | 79.69 | $81.09 | 212149 |
| 2024-07-10 | 78.96 | $80.62 | 410800 |
| 2024-07-09 | 78.21 | $80.70 | 544107 |
| 2024-07-08 | 77.26 | $76.70 | 246200 |
| 2024-07-05 | 77.37 | $76.14 | 472504 |
| 2024-07-03 | 77.67 | $78.00 | 235233 |
| 2024-07-02 | 77.44 | $77.28 | 382054 |
| 2024-07-01 | 77.39 | $78.19 | 516277 |
| 2024-06-28 | 77.04 | $77.15 | 808209 |
| 2024-06-27 | 76.93 | $77.17 | 293721 |
| 2024-06-26 | 76.79 | $75.64 | 352015 |
| 2024-06-25 | 77.10 | $76.52 | 324500 |
| 2024-06-24 | 77.20 | $76.96 | 413046 |
| 2024-06-21 | 77.19 | $77.15 | 1.9M |
| 2024-06-20 | 77.10 | $78.53 | 421400 |
| 2024-06-18 | 76.56 | $77.72 | 435415 |
| 2024-06-17 | 76.16 | $77.59 | 453524 |
| 2024-06-14 | 75.71 | $75.52 | 320400 |
| 2024-06-13 | 75.84 | $75.99 | 543945 |
| 2024-06-12 | 75.85 | $75.39 | 641800 |
| 2024-06-11 | 76.05 | $73.72 | 549343 |
| 2024-06-10 | 76.84 | $75.35 | 523649 |
| 2024-06-07 | 77.29 | $76.99 | 301213 |
| 2024-06-06 | 77.32 | $77.56 | 391000 |
| 2024-06-05 | 77.18 | $77.56 | 361842 |
| 2024-06-04 | 77.01 | $78.01 | 338900 |
| 2024-06-03 | 76.66 | $78.21 | 324201 |
| 2024-05-31 | 76.19 | $77.72 | 370831 |
| 2024-05-30 | 75.77 | $76.96 | 357508 |
| 2024-05-29 | 75.51 | $76.14 | 431833 |
| 2024-05-28 | 75.48 | $75.19 | 304539 |
| 2024-05-24 | 75.76 | $76.08 | 255000 |
| 2024-05-23 | 75.83 | $75.22 | 282100 |
| 2024-05-22 | 76.21 | $75.94 | 261237 |
| 2024-05-21 | 76.47 | $75.50 | 250300 |
| 2024-05-20 | 76.93 | $75.21 | 406746 |
| 2024-05-17 | 77.61 | $77.24 | 276620 |
| 2024-05-16 | 77.80 | $77.35 | 254700 |
| 2024-05-15 | 78.01 | $77.43 | 302400 |
| 2024-05-14 | 78.25 | $77.56 | 569847 |
| 2024-05-13 | 78.51 | $78.37 | 458600 |
| 2024-05-10 | 78.58 | $79.21 | 382811 |
| 2024-05-09 | 78.41 | $80.02 | 588600 |
| 2024-05-08 | 77.96 | $82.08 | 675742 |
| 2024-05-07 | 76.78 | $78.42 | 790300 |
| 2024-05-06 | 76.52 | $78.98 | 514425 |
| 2024-05-03 | 76.06 | $77.87 | 498033 |
| 2024-05-02 | 75.88 | $77.44 | 401310 |
| 2024-05-01 | 75.84 | $77.05 | 539737 |
| 2024-04-30 | 75.95 | $76.70 | 335419 |
| 2024-04-29 | 76.23 | $78.45 | 451344 |
| 2024-04-26 | 76.07 | $78.46 | 388817 |
| 2024-04-25 | 75.92 | $77.93 | 414841 |
| 2024-04-24 | 75.95 | $78.48 | 379000 |
| 2024-04-23 | 75.87 | $78.85 | 439514 |
| 2024-04-22 | 75.71 | $77.77 | 334721 |
| 2024-04-19 | 75.92 | $77.52 | 555500 |
| 2024-04-18 | 76.32 | $76.26 | 543924 |
| 2024-04-17 | 77.27 | $77.10 | 405800 |
| 2024-04-16 | 78.22 | $78.42 | 337136 |
| 2024-04-15 | 79.01 | $78.83 | 489646 |
| 2024-04-12 | 79.91 | $79.44 | 469413 |
| 2024-04-11 | 80.86 | $79.56 | 788400 |
| 2024-04-10 | 82.03 | $81.26 | 401523 |
| 2024-04-09 | 82.96 | $82.41 | 510707 |
| 2024-04-08 | 83.76 | $83.46 | 288400 |
| 2024-04-05 | 84.44 | $83.89 | 378328 |
| 2024-04-04 | 85.17 | $83.33 | 392300 |
| 2024-04-03 | 86.26 | $84.72 | 395622 |
| 2024-04-02 | 87.17 | $84.99 | 597235 |
| 2024-04-01 | 88.21 | $85.53 | 596500 |
| 2024-03-28 | 89.31 | $87.25 | 786620 |
| 2024-03-27 | 90.11 | $87.35 | 922000 |
| 2024-03-26 | 91.04 | $89.79 | 511648 |
| 2024-03-25 | 91.39 | $89.90 | 467600 |
| 2024-03-22 | 91.77 | $89.58 | 370116 |
| 2024-03-21 | 92.32 | $91.69 | 424815 |
| 2024-03-20 | 92.29 | $92.86 | 413246 |
| 2024-03-19 | 91.86 | $91.56 | 503800 |
| 2024-03-18 | 91.71 | $90.57 | 421141 |
| 2024-03-15 | 91.82 | $90.83 | 1.1M |
| 2024-03-14 | 91.84 | $90.70 | 358600 |
| 2024-03-13 | 91.88 | $90.65 | 370400 |
| 2024-03-12 | 91.90 | $90.90 | 516148 |
| 2024-03-11 | 91.81 | $89.49 | 394600 |
| 2024-03-08 | 92.10 | $90.30 | 268700 |
| 2024-03-07 | 92.15 | $91.29 | 321528 |
| 2024-03-06 | 91.86 | $91.27 | 274700 |
| 2024-03-05 | 91.46 | $90.83 | 305200 |
| 2024-03-04 | 91.06 | $91.10 | 295708 |
| 2024-03-01 | 90.44 | $91.81 | 433400 |
| 2024-02-29 | 89.41 | $91.60 | 742136 |
| 2024-02-28 | 88.18 | $95.00 | 962922 |
| 2024-02-27 | 85.56 | $85.64 | 260852 |
| 2024-02-26 | 85.31 | $85.69 | 232102 |
| 2024-02-23 | 84.96 | $84.93 | 214400 |
| 2024-02-22 | 84.75 | $85.26 | 257500 |
| 2024-02-21 | 84.37 | $84.84 | 246940 |
| 2024-02-20 | 84.02 | $83.57 | 276700 |
| 2024-02-16 | 83.96 | $83.62 | 262845 |
| 2024-02-15 | 83.86 | $84.30 | 335845 |
| 2024-02-14 | 83.49 | $84.27 | 337400 |
| 2024-02-13 | 83.03 | $82.79 | 352728 |
| 2024-02-12 | 82.92 | $82.29 | 255100 |
| 2024-02-09 | 82.91 | $82.23 | 357300 |
| 2024-02-08 | 82.90 | $82.10 | 223201 |
| 2024-02-07 | 82.90 | $81.25 | 350400 |
| 2024-02-06 | 83.14 | $81.39 | 260100 |
| 2024-02-05 | 83.35 | $82.89 | 232300 |
| 2024-02-02 | 83.10 | $82.54 | 237900 |
| 2024-02-01 | 82.87 | $81.16 | 337200 |
| 2024-01-31 | 82.98 | $81.13 | 345622 |
| 2024-01-30 | 83.08 | $82.82 | 242129 |
| 2024-01-29 | 82.63 | $82.44 | 171512 |
| 2024-01-26 | 82.16 | $82.62 | 143800 |
| 2024-01-25 | 81.48 | $82.19 | 261600 |
| 2024-01-24 | 80.75 | $82.19 | 221600 |
| 2024-01-23 | 79.82 | $81.34 | 296049 |
| 2024-01-22 | 78.91 | $82.00 | 485305 |
| 2024-01-19 | 77.57 | $79.40 | 521113 |
| 2024-01-18 | 76.74 | $77.71 | 338000 |
| 2024-01-17 | 76.23 | $75.79 | 189101 |
| 2024-01-16 | 76.20 | $75.68 | 179300 |
| 2024-01-12 | 76.17 | $75.49 | 176344 |
| 2024-01-11 | 76.18 | $75.51 | 170533 |
| 2024-01-10 | 76.16 | $75.59 | 161432 |
| 2024-01-09 | 76.09 | $75.28 | 173900 |
| 2024-01-08 | 76.07 | $75.97 | 223500 |
| 2024-01-05 | 75.80 | $75.69 | 413100 |
| 2024-01-04 | 75.53 | $75.06 | 455300 |
| 2024-01-03 | 75.37 | $74.20 | 239300 |
| 2024-01-02 | 75.42 | $74.67 | 256114 |
| 2023-12-29 | 75.30 | $74.83 | 164000 |
| 2023-12-28 | 75.07 | $74.73 | 147700 |
| 2023-12-27 | 74.79 | $74.71 | 197900 |
| 2023-12-26 | 74.41 | $74.31 | 198931 |
| 2023-12-22 | 74.05 | $74.18 | 242025 |
| 2023-12-21 | 73.62 | $73.51 | 249516 |
| 2023-12-20 | 73.27 | $72.74 | 365721 |
| 2023-12-19 | 73.05 | $72.96 | 234400 |
| 2023-12-18 | 72.69 | $72.01 | 251002 |
| 2023-12-15 | 72.51 | $71.82 | 797221 |
| 2023-12-14 | 72.32 | $72.57 | 272300 |
| 2023-12-13 | 71.82 | $73.10 | 394900 |
| 2023-12-12 | 71.01 | $72.45 | 414737 |
| 2023-12-11 | 70.20 | $71.54 | 372423 |
| 2023-12-08 | 69.47 | $70.80 | 726400 |
| 2023-12-07 | 68.80 | $68.26 | 233347 |
| 2023-12-06 | 68.76 | $67.62 | 243300 |
| 2023-12-05 | 68.89 | $68.51 | 328300 |
| 2023-12-04 | 68.75 | $68.60 | 432200 |
| 2023-12-01 | 68.53 | $67.94 | 206338 |
| 2023-11-30 | 68.44 | $67.91 | 267145 |
| 2023-11-29 | 68.32 | $67.35 | 326600 |
| 2023-11-28 | 68.32 | $68.28 | 321700 |
| 2023-11-27 | 68.00 | $68.30 | 272000 |
| 2023-11-24 | 67.58 | $68.03 | 159000 |
| 2023-11-22 | 67.13 | $67.12 | 272800 |
| 2023-11-21 | 66.84 | $66.45 | 271021 |
| 2023-11-20 | 66.68 | $66.43 | 234900 |
| 2023-11-17 | 66.47 | $65.97 | 232800 |
| 2023-11-16 | 66.33 | $65.54 | 281200 |
| 2023-11-15 | 66.28 | $65.89 | 238900 |
| 2023-11-14 | 66.07 | $66.43 | 301900 |
| 2023-11-13 | 65.63 | $65.25 | 268552 |
| 2023-11-10 | 65.44 | $65.13 | 257749 |
| 2023-11-09 | 65.23 | $64.77 | 364400 |
| 2023-11-08 | 65.05 | $65.87 | 339720 |
| 2023-11-07 | 64.47 | $64.34 | 272532 |
| 2023-11-06 | 64.22 | $65.39 | 243500 |
| 2023-11-03 | 63.57 | $65.49 | 244539 |
| 2023-11-02 | 62.72 | $64.97 | 248100 |
| 2023-11-01 | 61.85 | $63.71 | 203400 |
| 2023-10-31 | 61.17 | $62.40 | 219400 |
| 2023-10-30 | 60.76 | $61.60 | 163614 |
| 2023-10-27 | 60.51 | $60.34 | 213200 |
| 2023-10-26 | 60.60 | $60.91 | 213800 |
| 2023-10-25 | 60.54 | $60.31 | 235100 |
| 2023-10-24 | 60.65 | $59.67 | 194912 |
| 2023-10-23 | 60.99 | $59.22 | 230400 |
| 2023-10-20 | 61.55 | $59.97 | 244918 |
| 2023-10-19 | 61.98 | $61.30 | 275100 |
| 2023-10-18 | 62.08 | $62.61 | 150743 |
| 2023-10-17 | 61.78 | $63.14 | 273900 |
| 2023-10-16 | 61.23 | $62.25 | 224900 |
| 2023-10-13 | 60.84 | $61.04 | 197331 |
| 2023-10-12 | 60.74 | $61.48 | 162647 |
| 2023-10-11 | 60.48 | $61.21 | 178700 |
| 2023-10-10 | 60.25 | $60.26 | 167300 |
| 2023-10-09 | 60.26 | $61.06 | 162400 |
| 2023-10-06 | 60.03 | $60.41 | 164000 |
| 2023-10-05 | 59.95 | $60.28 | 269921 |
| 2023-10-04 | 59.90 | $58.94 | 252400 |
| 2023-10-03 | 60.26 | $58.55 | 181801 |
| 2023-10-02 | 60.82 | $59.33 | 250400 |
| 2023-09-29 | 61.25 | $60.52 | 229644 |
| 2023-09-28 | 61.40 | $61.86 | 317200 |
| 2023-09-27 | 61.14 | $61.39 | 231108 |
| 2023-09-26 | 60.97 | $60.52 | 276100 |
| 2023-09-25 | 61.03 | $61.41 | 159435 |
| 2023-09-22 | 60.81 | $60.59 | 175812 |
| 2023-09-21 | 60.80 | $60.27 | 215800 |
| 2023-09-20 | 60.87 | $61.04 | 202800 |
| 2023-09-19 | 60.72 | $60.83 | 266900 |
| 2023-09-18 | 60.58 | $59.98 | 249620 |
| 2023-09-15 | 60.68 | $60.75 | 1.7M |
| 2023-09-14 | 60.54 | $61.44 | 339600 |
| 2023-09-13 | 60.15 | $60.99 | 310300 |
| 2023-09-12 | 59.81 | $61.16 | 244418 |
| 2023-09-11 | 59.34 | $60.32 | 280000 |
| 2023-09-08 | 59.03 | $59.67 | 204100 |
| 2023-09-07 | 58.86 | $59.68 | 454028 |
| 2023-09-06 | 58.65 | $59.18 | 225400 |
| 2023-09-05 | 58.56 | $59.44 | 374300 |
| 2023-09-01 | 58.36 | $60.64 | 218941 |
| 2023-08-31 | 57.76 | $58.84 | 185300 |
| 2023-08-30 | 57.59 | $58.21 | 121900 |
| 2023-08-29 | 57.61 | $58.33 | 153800 |
| 2023-08-28 | 57.60 | $58.08 | 108049 |
| 2023-08-25 | 57.68 | $57.80 | 144500 |
| 2023-08-24 | 57.87 | $58.21 | 199334 |
| 2023-08-23 | 57.99 | $57.54 | 171545 |
| 2023-08-22 | 58.37 | $56.91 | 154232 |
| 2023-08-21 | 59.03 | $58.06 | 151900 |
| 2023-08-18 | 59.47 | $58.68 | 216800 |
| 2023-08-17 | 59.82 | $58.55 | 155410 |
| 2023-08-16 | 60.28 | $58.80 | 163315 |
| 2023-08-15 | 60.76 | $59.04 | 173629 |
| 2023-08-14 | 61.26 | $59.06 | 285107 |
| 2023-08-11 | 61.85 | $60.19 | 196700 |
| 2023-08-10 | 62.19 | $60.31 | 241500 |
| 2023-08-09 | 62.55 | $60.80 | 318400 |
| 2023-08-08 | 62.80 | $62.63 | 198740 |
| 2023-08-07 | 62.50 | $62.77 | 201200 |
| 2023-08-04 | 62.07 | $62.42 | 192500 |
| 2023-08-03 | 61.62 | $62.15 | 251500 |
| 2023-08-02 | 61.13 | $61.11 | 163131 |
| 2023-08-01 | 60.83 | $60.11 | 175000 |
| 2023-07-31 | 60.77 | $59.78 | 222807 |
| 2023-07-28 | 60.77 | $59.80 | 164642 |
| 2023-07-27 | 60.73 | $60.54 | 161700 |
| 2023-07-26 | 60.42 | $60.37 | 165847 |
| 2023-07-25 | 60.07 | $59.85 | 180000 |
| 2023-07-24 | 59.78 | $59.78 | 218500 |
| 2023-07-21 | 59.43 | $59.52 | 220700 |
| 2023-07-20 | 59.05 | $59.74 | 229547 |
| 2023-07-19 | 58.49 | $59.40 | 188900 |
| 2023-07-18 | 57.89 | $58.78 | 182015 |
| 2023-07-17 | 57.34 | $57.65 | 240708 |
| 2023-07-14 | 57.01 | $56.74 | 137900 |
| 2023-07-13 | 56.88 | $57.10 | 254300 |
| 2023-07-12 | 56.59 | $56.02 | 378200 |
| 2023-07-11 | 56.56 | $57.28 | 174919 |
| 2023-07-10 | 56.11 | $56.39 | 253500 |
| 2023-07-07 | 55.82 | $56.52 | 465531 |
| 2023-07-06 | 55.42 | $55.31 | 224259 |
| 2023-07-05 | 55.31 | $55.11 | 213104 |
| 2023-07-03 | 55.22 | $55.24 | 212800 |
| 2023-06-30 | 55.06 | $55.80 | 178541 |
| 2023-06-29 | 54.67 | $55.56 | 192700 |
| 2023-06-28 | 54.27 | $54.50 | 209700 |
| 2023-06-27 | 54.11 | $54.00 | 199521 |
| 2023-06-26 | 54.06 | $53.55 | 162500 |
| 2023-06-23 | 54.14 | $53.35 | 363500 |
| 2023-06-22 | 54.30 | $54.06 | 224600 |
| 2023-06-21 | 54.25 | $54.04 | 199514 |
| 2023-06-20 | 54.19 | $53.86 | 275600 |
| 2023-06-16 | 54.17 | $54.57 | 950500 |
| 2023-06-15 | 53.91 | $53.75 | 221848 |
| 2023-06-14 | 53.84 | $53.19 | 239212 |
| 2023-06-13 | 53.93 | $54.34 | 275900 |
| 2023-06-12 | 53.67 | $53.50 | 173615 |
| 2023-06-09 | 53.60 | $54.00 | 172340 |
| 2023-06-08 | 53.36 | $53.84 | 226100 |
| 2023-06-07 | 53.11 | $54.15 | 203700 |
| 2023-06-06 | 52.70 | $53.78 | 187434 |
| 2023-06-05 | 52.32 | $52.34 | 334584 |
| 2023-06-02 | 52.30 | $53.38 | 193900 |
| 2023-06-01 | 51.96 | $51.68 | 332013 |
| 2023-05-31 | 52.09 | $51.75 | 322900 |
| 2023-05-30 | 52.22 | $52.94 | 235700 |
| 2023-05-26 | 52.00 | $52.74 | 224921 |
| 2023-05-25 | 51.81 | $51.35 | 212119 |
| 2023-05-24 | 52.02 | $51.22 | 177300 |
| 2023-05-23 | 52.32 | $51.91 | 169200 |
| 2023-05-22 | 52.47 | $52.30 | 186900 |
| 2023-05-19 | 52.53 | $52.15 | 186710 |
| 2023-05-18 | 52.65 | $52.77 | 439127 |
| 2023-05-17 | 52.60 | $52.37 | 248700 |
| 2023-05-16 | 52.66 | $52.07 | 196300 |
| 2023-05-15 | 52.84 | $52.81 | 252100 |
| 2023-05-12 | 52.82 | $52.53 | 214700 |
| 2023-05-11 | 52.89 | $52.35 | 209110 |
| 2023-05-10 | 53.02 | $52.66 | 333800 |
| 2023-05-09 | 53.09 | $52.56 | 309643 |
| 2023-05-08 | 53.19 | $52.82 | 325064 |
| 2023-05-05 | 53.24 | $52.69 | 271319 |
| 2023-05-04 | 53.33 | $51.34 | 210100 |
| 2023-05-03 | 53.86 | $52.26 | 215100 |
| 2023-05-02 | 54.21 | $52.77 | 164300 |
| 2023-05-01 | 54.47 | $54.28 | 234538 |
| 2023-04-28 | 54.29 | $53.87 | 114900 |
| 2023-04-27 | 54.19 | $53.49 | 116600 |
| 2023-04-26 | 54.17 | $52.52 | 129600 |
| 2023-04-25 | 54.44 | $52.58 | 142102 |
| 2023-04-24 | 54.74 | $53.74 | 128739 |
| 2023-04-21 | 54.72 | $53.88 | 148816 |
| 2023-04-20 | 54.63 | $53.70 | 225434 |
| 2023-04-19 | 54.56 | $54.41 | 210133 |
| 2023-04-18 | 54.24 | $54.20 | 143700 |
| 2023-04-17 | 53.89 | $54.43 | 167504 |
| 2023-04-14 | 53.38 | $54.13 | 200313 |
| 2023-04-13 | 52.83 | $54.44 | 279500 |
| 2023-04-12 | 52.07 | $54.31 | 219900 |
| 2023-04-11 | 51.17 | $53.86 | 279404 |
| 2023-04-10 | 50.23 | $52.84 | 351837 |
| 2023-04-06 | 49.41 | $52.28 | 239500 |
| 2023-04-05 | 48.61 | $51.50 | 567409 |
| 2023-04-04 | 47.91 | $50.38 | 212100 |
| 2023-04-03 | 47.44 | $50.77 | 292624 |
| 2023-03-31 | 46.79 | $50.27 | 365500 |
| 2023-03-30 | 46.19 | $49.28 | 182649 |
| 2023-03-29 | 45.83 | $48.81 | 239000 |
| 2023-03-28 | 45.60 | $48.24 | 179245 |
| 2023-03-27 | 45.55 | $47.69 | 189200 |
| 2023-03-24 | 45.74 | $46.92 | 273625 |
| 2023-03-23 | 46.29 | $46.22 | 257300 |
| 2023-03-22 | 47.24 | $47.60 | 288448 |
| 2023-03-21 | 48.03 | $49.83 | 400000 |
| 2023-03-20 | 48.36 | $48.83 | 558943 |
| 2023-03-17 | 49.15 | $47.42 | 1.0M |
| 2023-03-16 | 50.61 | $50.07 | 315435 |
| 2023-03-15 | 51.62 | $49.58 | 452200 |
| 2023-03-14 | 53.06 | $52.17 | 370942 |
| 2023-03-13 | 54.05 | $50.07 | 420846 |
| 2023-03-10 | 55.95 | $53.51 | 301400 |
| 2023-03-09 | 57.23 | $55.30 | 189417 |
| 2023-03-08 | 58.24 | $57.10 | 245300 |
| 2023-03-07 | 58.92 | $57.18 | 195000 |
| 2023-03-06 | 59.75 | $57.74 | 509200 |
| 2023-03-03 | 60.60 | $59.51 | 187208 |
| 2023-03-02 | 61.07 | $60.38 | 358745 |
| 2023-03-01 | 61.39 | $58.45 | 650900 |
| 2023-02-28 | 62.39 | $62.41 | 389800 |
| 2023-02-27 | 62.35 | $62.05 | 166100 |
| 2023-02-24 | 62.41 | $62.55 | 164020 |
| 2023-02-23 | 62.33 | $62.33 | 156100 |
| 2023-02-22 | 62.29 | $62.21 | 226400 |
| 2023-02-21 | 62.29 | $61.69 | 193323 |
| 2023-02-17 | 62.44 | $62.71 | 233103 |
| 2023-02-16 | 62.30 | $62.56 | 162502 |
| 2023-02-15 | 62.17 | $62.58 | 119539 |
| 2023-02-14 | 62.01 | $61.93 | 182405 |
| 2023-02-13 | 62.02 | $62.63 | 202900 |
| 2023-02-10 | 61.80 | $62.26 | 224400 |
| 2023-02-09 | 61.66 | $60.84 | 191600 |
| 2023-02-08 | 61.93 | $61.85 | 156800 |
| 2023-02-07 | 61.94 | $62.36 | 242300 |
| 2023-02-06 | 61.80 | $61.88 | 207700 |
| 2023-02-03 | 61.77 | $61.93 | 343100 |
| 2023-02-02 | 61.72 | $61.50 | 246538 |
| 2023-02-01 | 61.79 | $61.99 | 263700 |
| 2023-01-31 | 61.72 | $62.60 | 302311 |
| 2023-01-30 | 61.45 | $61.42 | 187900 |
| 2023-01-27 | 61.50 | $62.21 | 145022 |
| 2023-01-26 | 61.30 | $63.15 | 208617 |
| 2023-01-25 | 60.77 | $61.58 | 131100 |
| 2023-01-24 | 60.63 | $61.48 | 115500 |
| 2023-01-23 | 60.49 | $61.17 | 204023 |
| 2023-01-20 | 60.44 | $60.76 | 266100 |
| 2023-01-19 | 60.51 | $60.42 | 253213 |
| 2023-01-18 | 60.72 | $60.31 | 271541 |
| 2023-01-17 | 61.02 | $60.60 | 445500 |
| 2023-01-13 | 61.29 | $62.39 | 190846 |
| 2023-01-12 | 61.07 | $62.05 | 210300 |
| 2023-01-11 | 60.92 | $61.28 | 214311 |
| 2023-01-10 | 60.98 | $60.55 | 264410 |
| 2023-01-09 | 61.31 | $61.16 | 281100 |
| 2023-01-06 | 61.51 | $62.19 | 149400 |
| 2023-01-05 | 61.44 | $61.38 | 211329 |
| 2023-01-04 | 61.62 | $61.83 | 232000 |
| 2023-01-03 | 61.71 | $61.28 | 294700 |
| 2022-12-30 | 61.99 | $62.26 | 259129 |
| 2022-12-29 | 62.03 | $62.26 | 187700 |
| 2022-12-28 | 62.07 | $62.04 | 229800 |
| 2022-12-27 | 62.21 | $62.56 | 187800 |
| 2022-12-23 | 62.21 | $63.22 | 268200 |
| 2022-12-22 | 62.00 | $62.64 | 367121 |
| 2022-12-21 | 61.93 | $62.88 | 417813 |
| 2022-12-20 | 61.78 | $61.88 | 369238 |
| 2022-12-19 | 61.91 | $61.09 | 404900 |
| 2022-12-16 | 62.33 | $60.99 | 1.4M |
| 2022-12-15 | 62.87 | $60.99 | 446424 |
| 2022-12-14 | 63.52 | $61.17 | 513541 |
| 2022-12-13 | 64.25 | $62.31 | 361100 |
| 2022-12-12 | 64.76 | $62.93 | 308735 |
| 2022-12-09 | 65.17 | $63.02 | 252937 |
| 2022-12-08 | 65.62 | $63.40 | 382700 |
| 2022-12-07 | 66.01 | $63.24 | 360300 |
| 2022-12-06 | 66.50 | $65.75 | 434305 |
| 2022-12-05 | 66.27 | $65.14 | 322200 |
| 2022-12-02 | 66.14 | $66.30 | 303531 |
| 2022-12-01 | 65.57 | $66.01 | 335300 |
| 2022-11-30 | 64.94 | $66.57 | 453900 |
| 2022-11-29 | 63.94 | $65.54 | 278500 |
| 2022-11-28 | 63.02 | $63.99 | 319100 |
| 2022-11-25 | 62.36 | $62.63 | 107723 |
| 2022-11-23 | 61.96 | $61.67 | 170600 |
| 2022-11-22 | 61.74 | $62.07 | 210841 |
| 2022-11-21 | 61.33 | $61.22 | 222413 |
| 2022-11-18 | 61.07 | $60.61 | 179300 |
| 2022-11-17 | 60.91 | $60.19 | 271400 |
| 2022-11-16 | 60.83 | $59.48 | 202900 |
| 2022-11-15 | 60.93 | $59.55 | 325700 |
| 2022-11-14 | 60.99 | $59.78 | 261900 |
| 2022-11-11 | 60.97 | $60.15 | 255212 |
| 2022-11-10 | 60.78 | $61.27 | 314900 |
| 2022-11-09 | 60.17 | $58.92 | 299622 |
| 2022-11-08 | 60.13 | $59.57 | 381100 |
| 2022-11-07 | 59.84 | $58.85 | 290439 |
| 2022-11-04 | 59.69 | $58.68 | 254342 |
| 2022-11-03 | 59.51 | $58.36 | 205019 |
| 2022-11-02 | 59.36 | $58.22 | 294200 |
| 2022-11-01 | 59.19 | $59.26 | 226124 |
| 2022-10-31 | 58.60 | $59.19 | 282900 |
| 2022-10-28 | 57.88 | $58.72 | 201433 |
| 2022-10-27 | 57.11 | $57.04 | 283100 |
| 2022-10-26 | 56.67 | $56.69 | 251324 |
| 2022-10-25 | 56.21 | $56.64 | 251200 |
| 2022-10-24 | 55.65 | $56.12 | 250021 |
| 2022-10-21 | 55.10 | $54.90 | 244703 |
| 2022-10-20 | 54.79 | $54.10 | 327000 |
| 2022-10-19 | 54.64 | $55.39 | 218300 |
| 2022-10-18 | 54.03 | $55.70 | 260744 |
| 2022-10-17 | 53.17 | $54.61 | 283326 |
| 2022-10-14 | 52.45 | $53.56 | 336920 |
| 2022-10-13 | 51.90 | $54.80 | 385700 |
| 2022-10-12 | 50.83 | $52.27 | 380200 |
| 2022-10-11 | 50.33 | $52.05 | 367336 |
| 2022-10-10 | 49.79 | $51.18 | 356500 |
| 2022-10-07 | 49.41 | $50.25 | 340916 |
| 2022-10-06 | 49.26 | $50.72 | 259933 |
| 2022-10-05 | 48.95 | $50.86 | 336644 |
| 2022-10-04 | 48.54 | $51.53 | 352000 |
| 2022-10-03 | 47.84 | $49.43 | 361100 |
| 2022-09-30 | 47.69 | $48.45 | 377036 |
| 2022-09-29 | 47.84 | $48.12 | 343000 |
| 2022-09-28 | 48.17 | $47.87 | 629700 |
| 2022-09-27 | 48.67 | $46.55 | 386228 |
| 2022-09-26 | 49.72 | $46.20 | 548200 |
| 2022-09-23 | 51.14 | $48.20 | 522924 |
| 2022-09-22 | 52.25 | $49.79 | 311400 |
| 2022-09-21 | 53.11 | $51.98 | 294708 |
| 2022-09-20 | 53.46 | $53.21 | 295700 |
| 2022-09-19 | 53.50 | $54.09 | 236900 |
| 2022-09-16 | 53.28 | $53.56 | 1.1M |
| 2022-09-15 | 53.17 | $53.57 | 345432 |
| 2022-09-14 | 53.03 | $53.12 | 311200 |
| 2022-09-13 | 53.02 | $53.46 | 229300 |
| 2022-09-12 | 52.89 | $55.24 | 253524 |
| 2022-09-09 | 52.19 | $54.32 | 292700 |
| 2022-09-08 | 51.62 | $53.05 | 263344 |
| 2022-09-07 | 51.36 | $52.43 | 311700 |
| 2022-09-06 | 51.25 | $51.39 | 434924 |
| 2022-09-02 | 51.46 | $51.67 | 398805 |
| 2022-09-01 | 51.65 | $50.79 | 300131 |
| 2022-08-31 | 52.18 | $51.07 | 278243 |
| 2022-08-30 | 52.75 | $51.40 | 264539 |
| 2022-08-29 | 53.35 | $52.09 | 297700 |
| 2022-08-26 | 53.88 | $53.48 | 217300 |
| 2022-08-25 | 54.10 | $54.60 | 234700 |
| 2022-08-24 | 54.01 | $53.59 | 215030 |
| 2022-08-23 | 54.23 | $54.00 | 179000 |
| 2022-08-22 | 54.38 | $53.74 | 197529 |
| 2022-08-19 | 54.64 | $54.93 | 292900 |
| 2022-08-18 | 54.59 | $55.05 | 183500 |
| 2022-08-17 | 54.49 | $54.82 | 200808 |
| 2022-08-16 | 54.46 | $55.19 | 249720 |
| 2022-08-15 | 54.30 | $55.52 | 185200 |
| 2022-08-12 | 54.02 | $55.36 | 202600 |
| 2022-08-11 | 53.73 | $54.39 | 235200 |
| 2022-08-10 | 53.70 | $54.25 | 417649 |
| 2022-08-09 | 53.72 | $52.88 | 371219 |
| 2022-08-08 | 54.20 | $51.59 | 388500 |
| 2022-08-05 | 55.19 | $51.67 | 597039 |
| 2022-08-04 | 56.39 | $50.08 | 1.4M |
| 2022-08-03 | 58.34 | $58.86 | 307045 |
| 2022-08-02 | 57.94 | $58.20 | 248000 |
| 2022-08-01 | 57.63 | $58.24 | 294400 |
| 2022-07-29 | 57.24 | $58.39 | 387812 |
| 2022-07-28 | 56.70 | $57.30 | 307500 |
| 2022-07-27 | 56.39 | $57.20 | 349027 |
| 2022-07-26 | 56.03 | $56.64 | 356015 |
| 2022-07-25 | 55.77 | $57.01 | 440807 |
| 2022-07-22 | 55.33 | $55.91 | 298321 |
| 2022-07-21 | 55.15 | $55.78 | 245309 |
| 2022-07-20 | 54.97 | $56.23 | 377800 |
| 2022-07-19 | 54.62 | $55.85 | 469700 |
| 2022-07-18 | 54.32 | $54.33 | 246400 |
| 2022-07-15 | 54.45 | $54.64 | 302000 |
| 2022-07-14 | 54.51 | $53.78 | 247801 |
| 2022-07-13 | 54.87 | $54.89 | 261928 |
| 2022-07-12 | 54.97 | $55.12 | 316000 |
| 2022-07-11 | 55.03 | $55.07 | 211645 |
| 2022-07-08 | 55.12 | $55.20 | 284000 |
| 2022-07-07 | 55.21 | $55.02 | 441119 |
| 2022-07-06 | 55.37 | $54.65 | 373300 |
| 2022-07-05 | 55.70 | $55.38 | 376600 |
| 2022-07-01 | 55.87 | $56.17 | 425500 |
| 2022-06-30 | 55.84 | $55.79 | 625300 |
| 2022-06-29 | 55.93 | $56.36 | 266008 |
| 2022-06-28 | 55.86 | $57.02 | 253332 |
| 2022-06-27 | 55.58 | $56.85 | 348112 |
| 2022-06-24 | 55.30 | $57.88 | 695245 |
| 2022-06-23 | 54.64 | $54.66 | 310944 |
| 2022-06-22 | 54.88 | $54.65 | 360902 |
| 2022-06-21 | 55.19 | $54.57 | 450704 |
| 2022-06-17 | 55.60 | $53.39 | 2.0M |
| 2022-06-16 | 56.50 | $52.71 | 597400 |
| 2022-06-15 | 57.81 | $56.40 | 418600 |
| 2022-06-14 | 58.24 | $56.58 | 360314 |
| 2022-06-13 | 58.71 | $55.41 | 419006 |
| 2022-06-10 | 59.63 | $57.91 | 361400 |
| 2022-06-09 | 59.96 | $59.49 | 361559 |
| 2022-06-08 | 59.85 | $60.38 | 323924 |
| 2022-06-07 | 59.41 | $61.34 | 469703 |
| 2022-06-06 | 58.55 | $59.23 | 451709 |
| 2022-06-03 | 58.17 | $58.12 | 254000 |
| 2022-06-02 | 58.05 | $58.83 | 257704 |
| 2022-06-01 | 57.68 | $58.19 | 292726 |
| 2022-05-31 | 57.42 | $58.85 | 510800 |
| 2022-05-27 | 56.89 | $58.54 | 232624 |
| 2022-05-26 | 56.35 | $57.97 | 304000 |
| 2022-05-25 | 55.88 | $56.68 | 219421 |
| 2022-05-24 | 55.72 | $55.94 | 232511 |
| 2022-05-23 | 55.77 | $57.07 | 271111 |
| 2022-05-20 | 55.49 | $55.91 | 462123 |
| 2022-05-19 | 55.53 | $56.14 | 345606 |
| 2022-05-18 | 55.52 | $57.06 | 397027 |
| 2022-05-17 | 55.24 | $57.51 | 235733 |
| 2022-05-16 | 54.77 | $55.43 | 335800 |
| 2022-05-13 | 54.87 | $55.42 | 357800 |
| 2022-05-12 | 55.03 | $54.69 | 417800 |
| 2022-05-11 | 55.48 | $55.04 | 375931 |
| 2022-05-10 | 55.94 | $55.82 | 358640 |
| 2022-05-09 | 56.28 | $55.60 | 388500 |
| 2022-05-06 | 56.78 | $58.11 | 405700 |
| 2022-05-05 | 56.61 | $57.23 | 363730 |
| 2022-05-04 | 56.70 | $59.47 | 409300 |
| 2022-05-03 | 56.13 | $57.71 | 324300 |
| 2022-05-02 | 56.02 | $56.20 | 461230 |
| 2022-04-29 | 56.38 | $55.15 | 307900 |
| 2022-04-28 | 57.19 | $57.73 | 242500 |
| 2022-04-27 | 57.38 | $56.79 | 295800 |
| 2022-04-26 | 57.92 | $56.51 | 500434 |
| 2022-04-25 | 58.70 | $57.60 | 374548 |
| 2022-04-22 | 59.32 | $58.34 | 232200 |
| 2022-04-21 | 59.85 | $59.86 | 373523 |
| 2022-04-20 | 60.02 | $61.24 | 365600 |
| 2022-04-19 | 59.80 | $60.33 | 384808 |
| 2022-04-18 | 59.84 | $60.33 | 584000 |
| 2022-04-14 | 59.89 | $60.40 | 434305 |
| 2022-04-13 | 59.94 | $60.42 | 348700 |
| 2022-04-12 | 60.01 | $58.87 | 290909 |
| 2022-04-11 | 60.58 | $58.72 | 316000 |
| 2022-04-08 | 61.34 | $59.07 | 274739 |
| 2022-04-07 | 62.15 | $59.30 | 323800 |
| 2022-04-06 | 63.06 | $59.83 | 563100 |
| 2022-04-05 | 63.99 | $59.96 | 657200 |
| 2022-04-04 | 65.06 | $64.33 | 306326 |
| 2022-04-01 | 64.95 | $65.09 | 437500 |
| 2022-03-31 | 64.55 | $63.66 | 427224 |
| 2022-03-30 | 64.49 | $64.53 | 317101 |
| 2022-03-29 | 64.10 | $64.93 | 359531 |
| 2022-03-28 | 63.48 | $64.44 | 266100 |
| 2022-03-25 | 62.84 | $64.72 | 334000 |
| 2022-03-24 | 61.96 | $63.25 | 317700 |
| 2022-03-23 | 61.32 | $61.86 | 436000 |
| 2022-03-22 | 60.97 | $62.22 | 597400 |
| 2022-03-21 | 60.42 | $61.47 | 504900 |
| 2022-03-18 | 59.97 | $60.54 | 677100 |
| 2022-03-17 | 59.70 | $61.12 | 328042 |
| 2022-03-16 | 59.18 | $61.33 | 512723 |
| 2022-03-15 | 58.48 | $58.00 | 582246 |
| 2022-03-14 | 58.67 | $57.90 | 571400 |
| 2022-03-11 | 58.92 | $57.41 | 466622 |
| 2022-03-10 | 59.39 | $57.72 | 353400 |
| 2022-03-09 | 59.84 | $58.00 | 483606 |
| 2022-03-08 | 60.29 | $57.35 | 684640 |
| 2022-03-07 | 61.02 | $59.86 | 375641 |
| 2022-03-04 | 61.10 | $60.31 | 419800 |
| 2022-03-03 | 61.01 | $60.80 | 477100 |
| 2022-03-02 | 60.73 | $61.15 | 674141 |
| 2022-03-01 | 60.25 | $58.58 | 822400 |
| 2022-02-28 | 60.44 | $61.97 | 727940 |
| 2022-02-25 | 59.58 | $63.64 | 1.1M |
| 2022-02-24 | 57.97 | $56.20 | 453000 |
| 2022-02-23 | 58.34 | $56.69 | 391100 |
| 2022-02-22 | 58.62 | $56.96 | 443017 |
| 2022-02-18 | 58.85 | $57.20 | 746929 |
| 2022-02-17 | 59.02 | $57.58 | 620702 |
| 2022-02-16 | 59.09 | $59.42 | 432518 |
| 2022-02-15 | 58.55 | $59.20 | 331300 |
| 2022-02-14 | 57.93 | $57.69 | 378900 |
| 2022-02-11 | 57.63 | $57.98 | 380200 |
| 2022-02-10 | 57.14 | $58.58 | 449736 |
| 2022-02-09 | 56.32 | $57.38 | 249911 |
| 2022-02-08 | 55.69 | $57.18 | 283935 |
| 2022-02-07 | 54.96 | $56.14 | 397700 |
| 2022-02-04 | 54.38 | $55.26 | 235107 |
| 2022-02-03 | 53.95 | $54.29 | 259300 |
| 2022-02-02 | 53.71 | $54.52 | 353700 |
| 2022-02-01 | 53.34 | $54.25 | 454219 |
| 2022-01-31 | 52.97 | $53.29 | 652300 |
| 2022-01-28 | 52.81 | $52.33 | 410200 |
| 2022-01-27 | 52.91 | $50.97 | 426400 |
| 2022-01-26 | 53.47 | $51.87 | 470200 |
| 2022-01-25 | 53.84 | $52.26 | 403600 |
| 2022-01-24 | 54.16 | $51.87 | 701200 |
| 2022-01-21 | 54.66 | $51.65 | 418300 |
| 2022-01-20 | 55.31 | $52.69 | 489000 |
| 2022-01-19 | 55.75 | $54.22 | 496400 |
| 2022-01-18 | 55.77 | $55.35 | 504200 |
| 2022-01-14 | 55.40 | $55.69 | 322034 |
| 2022-01-13 | 54.82 | $55.02 | 462900 |
| 2022-01-12 | 54.28 | $54.79 | 327600 |
| 2022-01-11 | 53.67 | $54.62 | 366400 |
| 2022-01-10 | 52.96 | $53.79 | 493300 |
| 2022-01-07 | 52.33 | $54.12 | 435800 |
| 2022-01-06 | 51.44 | $53.05 | 306037 |
| 2022-01-05 | 50.68 | $51.86 | 621709 |
| 2022-01-04 | 50.12 | $52.13 | 520200 |
| 2022-01-03 | 49.35 | $50.40 | 372700 |
| 2021-12-31 | 48.95 | $50.20 | 301542 |
| 2021-12-30 | 48.54 | $49.90 | 281147 |
| 2021-12-29 | 48.14 | $50.12 | 246614 |
| 2021-12-28 | 47.58 | $49.47 | 306300 |
| 2021-12-27 | 47.13 | $48.90 | 283700 |
| 2021-12-23 | 46.78 | $48.88 | 281721 |
| 2021-12-22 | 46.38 | $48.27 | 768431 |
| 2021-12-21 | 46.11 | $47.49 | 449400 |
| 2021-12-20 | 46.05 | $45.76 | 456819 |
| 2021-12-17 | 46.56 | $46.84 | 2.4M |
| 2021-12-16 | 46.87 | $47.76 | 494800 |
| 2021-12-15 | 46.99 | $47.84 | 400401 |
| 2021-12-14 | 47.14 | $47.84 | 278800 |
| 2021-12-13 | 47.35 | $47.65 | 409900 |
| 2021-12-10 | 47.70 | $48.64 | 262228 |
| 2021-12-09 | 47.84 | $48.48 | 356817 |
| 2021-12-08 | 48.10 | $49.33 | 278217 |
| 2021-12-07 | 48.17 | $49.25 | 385929 |
| 2021-12-06 | 48.31 | $48.27 | 751400 |
| 2021-12-03 | 48.83 | $47.50 | 516600 |
| 2021-12-02 | 49.74 | $49.37 | 512501 |
| 2021-12-01 | 50.28 | $48.12 | 589411 |
| 2021-11-30 | 51.35 | $48.97 | 577305 |
| 2021-11-29 | 52.41 | $51.25 | 318528 |
| 2021-11-26 | 52.99 | $51.84 | 211625 |
| 2021-11-24 | 53.51 | $53.46 | 238000 |
| 2021-11-23 | 53.65 | $53.91 | 288600 |
| 2021-11-22 | 53.66 | $53.62 | 355700 |
| 2021-11-19 | 53.78 | $53.17 | 420300 |
| 2021-11-18 | 54.07 | $53.30 | 350249 |
| 2021-11-17 | 54.37 | $53.82 | 469400 |
| 2021-11-16 | 54.58 | $54.21 | 456000 |
| 2021-11-15 | 54.70 | $53.76 | 572400 |
| 2021-11-12 | 54.98 | $53.72 | 324000 |
| 2021-11-11 | 55.33 | $53.48 | 359320 |
| 2021-11-10 | 55.81 | $53.14 | 473021 |
| 2021-11-09 | 56.49 | $54.25 | 466500 |
| 2021-11-08 | 56.95 | $55.39 | 467700 |
| 2021-11-05 | 57.11 | $55.31 | 494728 |
| 2021-11-04 | 57.31 | $56.40 | 433200 |
| 2021-11-03 | 57.17 | $56.31 | 423400 |
| 2021-11-02 | 56.99 | $56.04 | 459100 |
| 2021-11-01 | 56.82 | $56.69 | 348000 |
| 2021-10-29 | 56.37 | $55.58 | 385351 |
| 2021-10-28 | 56.13 | $56.02 | 553908 |
| 2021-10-27 | 55.67 | $54.56 | 581302 |
| 2021-10-26 | 55.53 | $54.54 | 686422 |
| 2021-10-25 | 55.33 | $55.25 | 510901 |
| 2021-10-22 | 54.83 | $54.72 | 434500 |
| 2021-10-21 | 54.34 | $54.86 | 304445 |
| 2021-10-20 | 53.67 | $54.83 | 406122 |
| 2021-10-19 | 52.83 | $53.48 | 564000 |
| 2021-10-18 | 52.20 | $52.95 | 415800 |
| 2021-10-15 | 51.58 | $52.86 | 522400 |
| 2021-10-14 | 50.82 | $52.01 | 517900 |
| 2021-10-13 | 50.15 | $50.99 | 337400 |
| 2021-10-12 | 49.64 | $50.71 | 272113 |
| 2021-10-11 | 49.09 | $50.07 | 553700 |
| 2021-10-08 | 48.62 | $50.34 | 498539 |
| 2021-10-07 | 47.95 | $49.37 | 512301 |
| 2021-10-06 | 47.44 | $48.34 | 412016 |
| 2021-10-05 | 47.14 | $48.39 | 817510 |
| 2021-10-04 | 46.76 | $47.65 | 610513 |
| 2021-10-01 | 46.54 | $47.53 | 539800 |
| 2021-09-30 | 46.32 | $46.81 | 393100 |
| 2021-09-29 | 46.29 | $46.74 | 468400 |
| 2021-09-28 | 46.28 | $45.88 | 503407 |
| 2021-09-27 | 46.55 | $47.20 | 824302 |
| 2021-09-24 | 46.48 | $47.14 | 399315 |
| 2021-09-23 | 46.41 | $47.65 | 311924 |
| 2021-09-22 | 46.19 | $46.96 | 320360 |
| 2021-09-21 | 46.14 | $46.19 | 374715 |
| 2021-09-20 | 46.35 | $46.24 | 664125 |
| 2021-09-17 | 46.60 | $46.64 | 1.7M |
| 2021-09-16 | 46.79 | $46.89 | 603700 |
| 2021-09-15 | 46.95 | $47.12 | 438735 |
| 2021-09-14 | 47.09 | $46.67 | 401929 |
| 2021-09-13 | 47.41 | $47.52 | 392417 |
| 2021-09-10 | 47.54 | $46.78 | 273000 |
| 2021-09-09 | 47.95 | $47.51 | 271241 |
| 2021-09-08 | 48.22 | $47.27 | 344613 |
| 2021-09-07 | 48.63 | $47.21 | 342600 |
| 2021-09-03 | 49.16 | $47.58 | 263342 |
| 2021-09-02 | 49.67 | $48.17 | 381305 |
| 2021-09-01 | 50.12 | $49.04 | 250700 |
| 2021-08-31 | 50.37 | $49.86 | 319944 |
| 2021-08-30 | 50.41 | $49.71 | 238400 |
| 2021-08-27 | 50.50 | $50.72 | 255127 |
| 2021-08-26 | 50.27 | $49.80 | 296500 |
| 2021-08-25 | 50.27 | $50.39 | 261300 |
| 2021-08-24 | 50.08 | $49.97 | 268710 |
| 2021-08-23 | 49.96 | $49.62 | 310711 |
| 2021-08-20 | 49.91 | $49.59 | 288301 |
| 2021-08-19 | 49.85 | $48.66 | 662539 |
| 2021-08-18 | 50.06 | $49.20 | 269730 |
| 2021-08-17 | 50.13 | $49.49 | 285543 |
| 2021-08-16 | 50.11 | $50.27 | 378500 |
| 2021-08-13 | 49.82 | $50.00 | 213426 |
| 2021-08-12 | 49.53 | $50.15 | 215217 |
| 2021-08-11 | 49.12 | $49.83 | 339000 |
| 2021-08-10 | 48.71 | $49.28 | 307200 |
| 2021-08-09 | 48.38 | $48.47 | 429202 |
| 2021-08-06 | 48.21 | $48.74 | 354847 |
| 2021-08-05 | 47.92 | $48.31 | 240600 |
| 2021-08-04 | 47.69 | $47.57 | 232333 |
| 2021-08-03 | 47.65 | $48.00 | 332645 |
| 2021-08-02 | 47.45 | $48.03 | 485143 |
| 2021-07-30 | 47.19 | $47.81 | 421929 |
| 2021-07-29 | 46.94 | $48.08 | 518338 |
| 2021-07-28 | 46.56 | $46.73 | 443209 |
| 2021-07-27 | 46.52 | $46.65 | 273800 |
| 2021-07-26 | 46.49 | $47.21 | 442200 |
| 2021-07-23 | 46.29 | $46.34 | 373300 |
| 2021-07-22 | 46.32 | $46.14 | 339840 |
| 2021-07-21 | 46.43 | $46.98 | 402725 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.63
2026-07-17
Close Price
$84.96
Vol: 262005
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.81
Average
52.20
Maximum
84.91
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.63 | $84.96 | 262005 |
| 2026-07-16 | 61.96 | $84.17 | 334100 |
| 2026-07-15 | 58.05 | $82.49 | 301548 |
| 2026-07-14 | 58.70 | $82.68 | 302713 |
| 2026-07-13 | 62.35 | $83.73 | 279739 |
| 2026-07-10 | 58.55 | $82.10 | 265300 |
| 2026-07-09 | 59.96 | $82.50 | 282700 |
| 2026-07-08 | 60.83 | $82.75 | 411100 |
| 2026-07-07 | 65.41 | $84.02 | 302932 |
| 2026-07-06 | 64.63 | $83.63 | 288900 |
| 2026-07-02 | 64.78 | $83.67 | 325400 |
| 2026-07-01 | 60.03 | $81.39 | 304600 |
| 2026-06-30 | 57.06 | $80.16 | 341030 |
| 2026-06-29 | 57.16 | $80.19 | 420833 |
| 2026-06-26 | 56.15 | $79.77 | 630500 |
| 2026-06-25 | 49.20 | $77.19 | 292400 |
| 2026-06-24 | 52.71 | $78.33 | 338921 |
| 2026-06-23 | 52.17 | $78.14 | 361646 |
| 2026-06-22 | 47.65 | $76.63 | 342000 |
| 2026-06-18 | 47.31 | $76.52 | 1.4M |
| 2026-06-17 | 49.35 | $77.25 | 370600 |
| 2026-06-16 | 49.69 | $77.37 | 379908 |
| 2026-06-15 | 45.49 | $75.94 | 364301 |
| 2026-06-12 | 46.84 | $76.46 | 308439 |
| 2026-06-11 | 44.37 | $75.64 | 340500 |
| 2026-06-10 | 45.17 | $75.97 | 353700 |
| 2026-06-09 | 43.34 | $75.35 | 317200 |
| 2026-06-08 | 41.77 | $74.82 | 389931 |
| 2026-06-05 | 43.39 | $75.57 | 302137 |
| 2026-06-04 | 38.21 | $73.87 | 317500 |
| 2026-06-03 | 36.02 | $73.20 | 293709 |
| 2026-06-02 | 37.30 | $73.88 | 354806 |
| 2026-06-01 | 37.60 | $74.04 | 416233 |
| 2026-05-29 | 37.90 | $74.21 | 442200 |
| 2026-05-28 | 37.82 | $74.18 | 371300 |
| 2026-05-27 | 39.08 | $74.93 | 379421 |
| 2026-05-26 | 41.28 | $76.19 | 360524 |
| 2026-05-22 | 42.55 | $76.89 | 366715 |
| 2026-05-21 | 45.95 | $78.67 | 332900 |
| 2026-05-20 | 46.25 | $78.82 | 356300 |
| 2026-05-19 | 43.79 | $77.75 | 556731 |
| 2026-05-18 | 38.29 | $75.55 | 506600 |
| 2026-05-15 | 36.49 | $74.88 | 476300 |
| 2026-05-14 | 38.48 | $76.13 | 491438 |
| 2026-05-13 | 35.85 | $75.14 | 642700 |
| 2026-05-12 | 38.72 | $76.95 | 806600 |
| 2026-05-11 | 42.21 | $78.91 | 848500 |
| 2026-05-08 | 30.51 | $75.05 | 1.3M |
| 2026-05-07 | 48.25 | $82.43 | 453116 |
| 2026-05-06 | 46.57 | $82.01 | 343592 |
| 2026-05-05 | 45.98 | $81.86 | 289036 |
| 2026-05-04 | 45.51 | $81.74 | 315400 |
| 2026-05-01 | 42.07 | $80.86 | 360500 |
| 2026-04-30 | 45.28 | $81.90 | 289135 |
| 2026-04-29 | 44.47 | $81.69 | 344800 |
| 2026-04-28 | 50.72 | $83.52 | 311701 |
| 2026-04-27 | 48.74 | $82.99 | 293500 |
| 2026-04-24 | 50.22 | $83.40 | 308411 |
| 2026-04-23 | 50.04 | $83.35 | 309700 |
| 2026-04-22 | 49.64 | $83.23 | 931417 |
| 2026-04-21 | 48.00 | $82.74 | 321400 |
| 2026-04-20 | 50.02 | $83.38 | 266400 |
| 2026-04-17 | 54.90 | $84.80 | 435701 |
| 2026-04-16 | 48.90 | $83.00 | 359000 |
| 2026-04-15 | 50.42 | $83.43 | 277700 |
| 2026-04-14 | 46.80 | $82.44 | 286747 |
| 2026-04-13 | 46.93 | $82.48 | 327044 |
| 2026-04-10 | 45.02 | $81.96 | 320300 |
| 2026-04-09 | 50.05 | $83.49 | 369702 |
| 2026-04-08 | 49.02 | $83.20 | 385100 |
| 2026-04-07 | 44.01 | $81.87 | 236600 |
| 2026-04-06 | 43.01 | $81.62 | 198300 |
| 2026-04-02 | 40.92 | $81.10 | 248000 |
| 2026-04-01 | 39.05 | $80.64 | 252244 |
| 2026-03-31 | 41.32 | $81.48 | 264100 |
| 2026-03-30 | 36.87 | $80.41 | 497239 |
| 2026-03-27 | 31.72 | $79.29 | 290702 |
| 2026-03-26 | 37.12 | $81.39 | 222600 |
| 2026-03-25 | 37.37 | $81.48 | 271233 |
| 2026-03-24 | 37.82 | $81.64 | 262615 |
| 2026-03-23 | 36.97 | $81.45 | 326026 |
| 2026-03-20 | 34.10 | $80.81 | 689700 |
| 2026-03-19 | 37.17 | $82.03 | 290409 |
| 2026-03-18 | 38.46 | $82.51 | 242607 |
| 2026-03-17 | 40.88 | $83.37 | 259800 |
| 2026-03-16 | 41.29 | $83.51 | 329600 |
| 2026-03-13 | 40.77 | $83.38 | 375535 |
| 2026-03-12 | 39.97 | $83.17 | 319200 |
| 2026-03-11 | 42.76 | $84.23 | 293800 |
| 2026-03-10 | 44.78 | $84.95 | 312400 |
| 2026-03-09 | 46.64 | $85.59 | 303531 |
| 2026-03-06 | 45.70 | $85.31 | 318522 |
| 2026-03-05 | 49.83 | $86.70 | 237237 |
| 2026-03-04 | 52.48 | $87.52 | 294924 |
| 2026-03-03 | 50.59 | $86.90 | 335047 |
| 2026-03-02 | 52.35 | $87.45 | 500644 |
| 2026-02-27 | 48.52 | $86.21 | 616500 |
| 2026-02-26 | 49.84 | $86.64 | 269724 |
| 2026-02-25 | 48.60 | $86.24 | 220100 |
| 2026-02-24 | 46.51 | $85.57 | 230934 |
| 2026-02-23 | 45.05 | $85.11 | 283428 |
| 2026-02-20 | 55.27 | $88.39 | 214000 |
| 2026-02-19 | 49.79 | $86.73 | 184623 |
| 2026-02-18 | 50.50 | $86.93 | 213900 |
| 2026-02-17 | 53.01 | $87.63 | 255713 |
| 2026-02-13 | 48.54 | $86.34 | 201700 |
| 2026-02-12 | 50.52 | $86.90 | 261800 |
| 2026-02-11 | 49.72 | $86.67 | 232539 |
| 2026-02-10 | 49.31 | $86.55 | 183500 |
| 2026-02-09 | 46.21 | $85.65 | 297428 |
| 2026-02-06 | 53.46 | $87.75 | 219105 |
| 2026-02-05 | 53.50 | $87.76 | 265729 |
| 2026-02-04 | 51.30 | $87.09 | 286137 |
| 2026-02-03 | 46.68 | $85.80 | 263931 |
| 2026-02-02 | 46.11 | $85.65 | 297637 |
| 2026-01-30 | 43.06 | $84.85 | 271200 |
| 2026-01-29 | 44.00 | $85.17 | 317200 |
| 2026-01-28 | 37.60 | $83.60 | 316300 |
| 2026-01-27 | 34.99 | $83.02 | 207400 |
| 2026-01-26 | 37.18 | $83.88 | 361921 |
| 2026-01-23 | 34.37 | $83.26 | 217400 |
| 2026-01-22 | 37.37 | $84.43 | 259721 |
| 2026-01-21 | 38.86 | $84.97 | 224900 |
| 2026-01-20 | 34.70 | $84.06 | 232600 |
| 2026-01-16 | 37.21 | $85.01 | 286817 |
| 2026-01-15 | 38.75 | $85.56 | 313016 |
| 2026-01-14 | 38.22 | $85.44 | 320000 |
| 2026-01-13 | 38.01 | $85.39 | 323400 |
| 2026-01-12 | 49.75 | $89.00 | 288114 |
| 2026-01-09 | 54.16 | $90.00 | 315349 |
| 2026-01-08 | 55.99 | $90.39 | 278000 |
| 2026-01-07 | 54.25 | $89.93 | 378703 |
| 2026-01-06 | 53.84 | $89.82 | 309000 |
| 2026-01-05 | 53.84 | $89.82 | 330400 |
| 2026-01-02 | 49.81 | $88.74 | 315700 |
| 2025-12-31 | 54.54 | $89.87 | 259632 |
| 2025-12-30 | 58.26 | $90.67 | 238106 |
| 2025-12-29 | 57.99 | $90.59 | 290638 |
| 2025-12-26 | 58.26 | $90.65 | 253938 |
| 2025-12-24 | 59.18 | $90.86 | 160100 |
| 2025-12-23 | 59.39 | $90.91 | 302530 |
| 2025-12-22 | 59.72 | $90.99 | 386600 |
| 2025-12-19 | 58.39 | $90.50 | 1.4M |
| 2025-12-18 | 65.39 | $92.18 | 261000 |
| 2025-12-17 | 65.11 | $92.06 | 294042 |
| 2025-12-16 | 62.00 | $90.80 | 693925 |
| 2025-12-15 | 65.94 | $91.69 | 416145 |
| 2025-12-12 | 62.17 | $90.22 | 335110 |
| 2025-12-11 | 61.19 | $89.87 | 277306 |
| 2025-12-10 | 57.90 | $88.75 | 312402 |
| 2025-12-09 | 57.13 | $88.50 | 272235 |
| 2025-12-08 | 54.26 | $87.60 | 276217 |
| 2025-12-05 | 58.52 | $88.63 | 197942 |
| 2025-12-04 | 59.12 | $88.77 | 185101 |
| 2025-12-03 | 59.36 | $88.83 | 187943 |
| 2025-12-02 | 61.48 | $89.35 | 235116 |
| 2025-12-01 | 65.12 | $90.21 | 305800 |
| 2025-11-28 | 66.56 | $90.54 | 161212 |
| 2025-11-26 | 65.49 | $90.05 | 449900 |
| 2025-11-25 | 65.49 | $90.05 | 325700 |
| 2025-11-24 | 64.93 | $89.78 | 399519 |
| 2025-11-21 | 64.96 | $89.79 | 351200 |
| 2025-11-20 | 61.30 | $88.05 | 277507 |
| 2025-11-19 | 61.26 | $88.03 | 263904 |
| 2025-11-18 | 64.51 | $88.96 | 356248 |
| 2025-11-17 | 59.67 | $86.75 | 306900 |
| 2025-11-14 | 62.27 | $87.46 | 286700 |
| 2025-11-13 | 63.00 | $87.66 | 284300 |
| 2025-11-12 | 62.79 | $87.56 | 352722 |
| 2025-11-11 | 63.47 | $87.76 | 245107 |
| 2025-11-10 | 60.69 | $86.38 | 406900 |
| 2025-11-07 | 62.32 | $86.88 | 594340 |
| 2025-11-06 | 48.25 | $81.56 | 421500 |
| 2025-11-05 | 49.44 | $81.92 | 389832 |
| 2025-11-04 | 49.80 | $82.03 | 329000 |
| 2025-11-03 | 47.58 | $81.35 | 392300 |
| 2025-10-31 | 44.97 | $80.58 | 392300 |
| 2025-10-30 | 48.84 | $81.87 | 259900 |
| 2025-10-29 | 45.57 | $80.92 | 210800 |
| 2025-10-28 | 46.61 | $81.27 | 274531 |
| 2025-10-27 | 49.67 | $82.26 | 205606 |
| 2025-10-24 | 50.05 | $82.38 | 176000 |
| 2025-10-23 | 50.38 | $82.49 | 195700 |
| 2025-10-22 | 47.86 | $81.65 | 291100 |
| 2025-10-21 | 50.35 | $82.51 | 244100 |
| 2025-10-20 | 45.63 | $81.00 | 172527 |
| 2025-10-17 | 42.13 | $79.99 | 242800 |
| 2025-10-16 | 38.99 | $79.14 | 309400 |
| 2025-10-15 | 43.88 | $80.98 | 251040 |
| 2025-10-14 | 47.92 | $82.28 | 186700 |
| 2025-10-13 | 43.47 | $81.11 | 197922 |
| 2025-10-10 | 41.02 | $80.51 | 229118 |
| 2025-10-09 | 45.32 | $81.89 | 200000 |
| 2025-10-08 | 47.37 | $82.49 | 227118 |
| 2025-10-07 | 47.78 | $82.61 | 247017 |
| 2025-10-06 | 51.76 | $83.73 | 236218 |
| 2025-10-03 | 53.86 | $84.28 | 474800 |
| 2025-10-02 | 54.89 | $84.55 | 452923 |
| 2025-10-01 | 52.45 | $83.79 | 296309 |
| 2025-09-30 | 55.69 | $84.65 | 221724 |
| 2025-09-29 | 53.96 | $84.10 | 236806 |
| 2025-09-26 | 56.04 | $84.65 | 199206 |
| 2025-09-25 | 53.54 | $83.84 | 280939 |
| 2025-09-24 | 57.53 | $84.88 | 317148 |
| 2025-09-23 | 53.78 | $83.69 | 268000 |
| 2025-09-22 | 53.39 | $83.57 | 297300 |
| 2025-09-19 | 53.60 | $83.63 | 1.1M |
| 2025-09-18 | 51.74 | $83.03 | 295300 |
| 2025-09-17 | 47.60 | $81.79 | 353921 |
| 2025-09-16 | 43.31 | $80.64 | 326700 |
| 2025-09-15 | 45.79 | $81.44 | 313800 |
| 2025-09-12 | 49.30 | $82.49 | 264324 |
| 2025-09-11 | 51.70 | $83.16 | 244700 |
| 2025-09-10 | 46.48 | $81.75 | 234638 |
| 2025-09-09 | 47.52 | $82.05 | 384814 |
| 2025-09-08 | 47.07 | $81.93 | 270700 |
| 2025-09-05 | 47.88 | $82.18 | 384000 |
| 2025-09-04 | 50.74 | $83.04 | 192200 |
| 2025-09-03 | 46.16 | $81.75 | 348000 |
| 2025-09-02 | 44.10 | $81.21 | 303700 |
| 2025-08-29 | 47.25 | $82.20 | 299700 |
| 2025-08-28 | 46.15 | $81.90 | 322000 |
| 2025-08-27 | 46.64 | $82.06 | 381015 |
| 2025-08-26 | 44.36 | $81.42 | 297100 |
| 2025-08-25 | 43.14 | $81.08 | 405474 |
| 2025-08-22 | 47.30 | $82.51 | 232100 |
| 2025-08-21 | 41.20 | $80.89 | 355349 |
| 2025-08-20 | 41.54 | $81.01 | 268100 |
| 2025-08-19 | 43.34 | $81.65 | 266433 |
| 2025-08-18 | 38.41 | $80.41 | 403983 |
| 2025-08-15 | 38.65 | $80.50 | 326603 |
| 2025-08-14 | 44.41 | $82.54 | 251900 |
| 2025-08-13 | 44.30 | $82.51 | 592700 |
| 2025-08-12 | 42.39 | $82.01 | 279900 |
| 2025-08-11 | 42.64 | $82.10 | 529600 |
| 2025-08-08 | 41.88 | $81.89 | 527159 |
| 2025-08-07 | 49.42 | $84.44 | 597200 |
| 2025-08-06 | 55.89 | $86.17 | 309712 |
| 2025-08-05 | 54.65 | $85.79 | 388129 |
| 2025-08-04 | 49.50 | $84.34 | 240500 |
| 2025-08-01 | 47.55 | $83.84 | 400900 |
| 2025-07-31 | 50.29 | $84.58 | 307600 |
| 2025-07-30 | 46.75 | $83.68 | 210900 |
| 2025-07-29 | 48.31 | $84.11 | 221048 |
| 2025-07-28 | 47.22 | $83.83 | 239300 |
| 2025-07-25 | 48.58 | $84.22 | 219305 |
| 2025-07-24 | 45.61 | $83.44 | 225647 |
| 2025-07-23 | 48.54 | $84.30 | 332200 |
| 2025-07-22 | 47.99 | $84.15 | 264700 |
| 2025-07-21 | 44.43 | $83.21 | 340142 |
| 2025-07-18 | 44.99 | $83.39 | 208821 |
| 2025-07-17 | 44.70 | $83.31 | 277400 |
| 2025-07-16 | 41.03 | $82.33 | 238119 |
| 2025-07-15 | 39.63 | $81.97 | 230600 |
| 2025-07-14 | 45.72 | $84.10 | 272649 |
| 2025-07-11 | 43.83 | $83.61 | 367116 |
| 2025-07-10 | 42.32 | $83.22 | 362900 |
| 2025-07-09 | 43.05 | $83.48 | 283134 |
| 2025-07-08 | 46.48 | $84.64 | 369018 |
| 2025-07-07 | 47.10 | $84.84 | 375500 |
| 2025-07-03 | 49.13 | $85.50 | 277700 |
| 2025-07-02 | 47.40 | $84.97 | 305500 |
| 2025-07-01 | 52.78 | $86.64 | 460200 |
| 2025-06-30 | 54.40 | $87.10 | 291147 |
| 2025-06-27 | 55.99 | $87.55 | 712600 |
| 2025-06-26 | 55.50 | $87.37 | 291600 |
| 2025-06-25 | 50.98 | $85.82 | 244500 |
| 2025-06-24 | 54.73 | $86.92 | 262600 |
| 2025-06-23 | 55.54 | $87.15 | 320420 |
| 2025-06-20 | 53.13 | $86.31 | 999533 |
| 2025-06-18 | 51.00 | $85.60 | 405045 |
| 2025-06-17 | 46.51 | $84.22 | 376315 |
| 2025-06-16 | 50.70 | $85.53 | 298800 |
| 2025-06-13 | 48.30 | $84.82 | 315034 |
| 2025-06-12 | 48.68 | $84.94 | 285800 |
| 2025-06-11 | 45.81 | $84.09 | 291800 |
| 2025-06-10 | 43.81 | $83.52 | 263441 |
| 2025-06-09 | 45.05 | $83.97 | 285348 |
| 2025-06-06 | 49.36 | $85.42 | 207800 |
| 2025-06-05 | 44.84 | $84.11 | 231500 |
| 2025-06-04 | 45.94 | $84.48 | 263845 |
| 2025-06-03 | 46.55 | $84.69 | 346747 |
| 2025-06-02 | 46.87 | $84.80 | 287136 |
| 2025-05-30 | 46.08 | $84.55 | 356223 |
| 2025-05-29 | 46.53 | $84.72 | 271346 |
| 2025-05-28 | 44.81 | $84.14 | 381725 |
| 2025-05-27 | 47.91 | $85.37 | 303811 |
| 2025-05-23 | 45.18 | $84.44 | 395444 |
| 2025-05-22 | 43.71 | $83.95 | 388300 |
| 2025-05-21 | 43.82 | $84.00 | 341134 |
| 2025-05-20 | 48.45 | $85.92 | 328900 |
| 2025-05-19 | 48.93 | $86.11 | 410510 |
| 2025-05-16 | 49.28 | $86.25 | 302038 |
| 2025-05-15 | 49.95 | $86.53 | 298447 |
| 2025-05-14 | 49.50 | $86.34 | 400700 |
| 2025-05-13 | 52.65 | $87.69 | 395338 |
| 2025-05-12 | 52.00 | $87.39 | 470200 |
| 2025-05-09 | 52.03 | $87.40 | 505148 |
| 2025-05-08 | 54.36 | $88.45 | 639100 |
| 2025-05-07 | 52.83 | $87.65 | 782718 |
| 2025-05-06 | 56.11 | $89.12 | 353500 |
| 2025-05-05 | 57.31 | $89.64 | 252404 |
| 2025-05-02 | 58.54 | $90.18 | 236200 |
| 2025-05-01 | 53.88 | $87.51 | 241233 |
| 2025-04-30 | 54.36 | $87.73 | 346400 |
| 2025-04-29 | 56.64 | $88.78 | 232700 |
| 2025-04-28 | 55.27 | $87.97 | 245932 |
| 2025-04-25 | 53.23 | $86.80 | 280404 |
| 2025-04-24 | 52.78 | $86.54 | 339100 |
| 2025-04-23 | 50.64 | $85.32 | 317800 |
| 2025-04-22 | 49.60 | $84.73 | 254426 |
| 2025-04-21 | 44.40 | $81.99 | 237447 |
| 2025-04-17 | 46.53 | $83.27 | 255932 |
| 2025-04-16 | 45.52 | $82.75 | 340900 |
| 2025-04-15 | 43.91 | $81.92 | 250124 |
| 2025-04-14 | 44.03 | $82.00 | 283110 |
| 2025-04-11 | 41.77 | $80.79 | 336706 |
| 2025-04-10 | 40.25 | $79.99 | 436210 |
| 2025-04-09 | 44.10 | $82.81 | 553100 |
| 2025-04-08 | 32.06 | $77.31 | 453400 |
| 2025-04-07 | 30.11 | $76.56 | 555603 |
| 2025-04-04 | 33.12 | $79.06 | 448000 |
| 2025-04-03 | 40.93 | $84.08 | 517600 |
| 2025-04-02 | 48.80 | $87.70 | 381900 |
| 2025-04-01 | 49.81 | $88.10 | 309815 |
| 2025-03-31 | 49.81 | $88.10 | 480000 |
| 2025-03-28 | 47.69 | $87.23 | 247923 |
| 2025-03-27 | 51.46 | $88.82 | 291937 |
| 2025-03-26 | 50.24 | $88.30 | 315040 |
| 2025-03-25 | 49.49 | $87.98 | 295400 |
| 2025-03-24 | 49.02 | $87.77 | 419000 |
| 2025-03-21 | 43.25 | $85.38 | 2.3M |
| 2025-03-20 | 46.11 | $86.76 | 325401 |
| 2025-03-19 | 46.04 | $86.73 | 289800 |
| 2025-03-18 | 44.13 | $85.94 | 274900 |
| 2025-03-17 | 46.67 | $87.22 | 387247 |
| 2025-03-14 | 44.44 | $86.28 | 231700 |
| 2025-03-13 | 38.90 | $84.14 | 209243 |
| 2025-03-12 | 38.52 | $84.00 | 333745 |
| 2025-03-11 | 35.83 | $83.01 | 292405 |
| 2025-03-10 | 35.53 | $82.90 | 392400 |
| 2025-03-07 | 39.24 | $85.26 | 262800 |
| 2025-03-06 | 37.80 | $84.71 | 306329 |
| 2025-03-05 | 41.18 | $86.72 | 282328 |
| 2025-03-04 | 41.34 | $86.81 | 321400 |
| 2025-03-03 | 47.01 | $89.80 | 585300 |
| 2025-02-28 | 40.62 | $87.33 | 752729 |
| 2025-02-27 | 52.47 | $92.20 | 232362 |
| 2025-02-26 | 50.85 | $91.62 | 265107 |
| 2025-02-25 | 52.31 | $92.12 | 365200 |
| 2025-02-24 | 48.60 | $90.80 | 254900 |
| 2025-02-21 | 45.59 | $89.81 | 276400 |
| 2025-02-20 | 48.95 | $91.03 | 209000 |
| 2025-02-19 | 50.76 | $91.65 | 256500 |
| 2025-02-18 | 50.50 | $91.56 | 250511 |
| 2025-02-14 | 47.77 | $90.59 | 320400 |
| 2025-02-13 | 52.36 | $92.21 | 201700 |
| 2025-02-12 | 48.66 | $90.93 | 287419 |
| 2025-02-11 | 51.48 | $91.88 | 252137 |
| 2025-02-10 | 50.73 | $91.62 | 309012 |
| 2025-02-07 | 57.52 | $93.73 | 197916 |
| 2025-02-06 | 58.73 | $94.07 | 198400 |
| 2025-02-05 | 57.07 | $93.41 | 198900 |
| 2025-02-04 | 54.80 | $92.54 | 228007 |
| 2025-02-03 | 55.34 | $92.71 | 185521 |
| 2025-01-31 | 61.82 | $94.60 | 317700 |
| 2025-01-30 | 65.15 | $95.47 | 252934 |
| 2025-01-29 | 62.62 | $94.32 | 175447 |
| 2025-01-28 | 62.77 | $94.36 | 155528 |
| 2025-01-27 | 61.72 | $93.88 | 200800 |
| 2025-01-24 | 57.92 | $92.26 | 169605 |
| 2025-01-23 | 56.96 | $91.88 | 237700 |
| 2025-01-22 | 58.15 | $92.24 | 198900 |
| 2025-01-21 | 58.13 | $92.23 | 200800 |
| 2025-01-17 | 57.00 | $91.73 | 181835 |
| 2025-01-16 | 56.67 | $91.58 | 171408 |
| 2025-01-15 | 54.48 | $90.59 | 174144 |
| 2025-01-14 | 50.37 | $88.89 | 233700 |
| 2025-01-13 | 44.13 | $86.67 | 252600 |
| 2025-01-10 | 42.29 | $86.08 | 225000 |
| 2025-01-08 | 49.42 | $88.81 | 175453 |
| 2025-01-07 | 51.92 | $89.63 | 188012 |
| 2025-01-06 | 52.95 | $89.96 | 257210 |
| 2025-01-03 | 53.96 | $90.29 | 202150 |
| 2025-01-02 | 51.90 | $89.51 | 189141 |
| 2024-12-31 | 53.35 | $90.01 | 227300 |
| 2024-12-30 | 51.70 | $89.37 | 172023 |
| 2024-12-27 | 52.28 | $89.58 | 227347 |
| 2024-12-26 | 52.44 | $89.64 | 127700 |
| 2024-12-24 | 50.76 | $88.93 | 85300 |
| 2024-12-23 | 48.53 | $88.01 | 209906 |
| 2024-12-20 | 47.77 | $87.70 | 1.2M |
| 2024-12-19 | 43.15 | $85.90 | 263047 |
| 2024-12-18 | 42.80 | $85.77 | 307714 |
| 2024-12-17 | 49.78 | $88.91 | 360928 |
| 2024-12-16 | 53.35 | $90.27 | 297600 |
| 2024-12-13 | 52.83 | $90.05 | 509800 |
| 2024-12-12 | 54.54 | $90.70 | 405800 |
| 2024-12-11 | 53.37 | $90.17 | 257515 |
| 2024-12-10 | 49.13 | $88.36 | 281543 |
| 2024-12-09 | 52.44 | $89.68 | 220800 |
| 2024-12-06 | 55.19 | $90.71 | 177826 |
| 2024-12-05 | 58.00 | $91.71 | 163724 |
| 2024-12-04 | 58.11 | $91.75 | 203300 |
| 2024-12-03 | 59.53 | $92.27 | 217031 |
| 2024-12-02 | 59.20 | $92.09 | 243654 |
| 2024-11-29 | 62.39 | $93.28 | 124634 |
| 2024-11-27 | 62.74 | $93.41 | 177900 |
| 2024-11-26 | 62.60 | $93.32 | 328700 |
| 2024-11-25 | 66.14 | $94.69 | 449435 |
| 2024-11-22 | 63.87 | $93.09 | 257246 |
| 2024-11-21 | 62.41 | $92.11 | 251638 |
| 2024-11-20 | 61.08 | $91.24 | 220146 |
| 2024-11-19 | 61.82 | $91.55 | 263200 |
| 2024-11-18 | 62.77 | $91.96 | 293500 |
| 2024-11-15 | 61.48 | $91.02 | 353800 |
| 2024-11-14 | 62.62 | $91.54 | 404620 |
| 2024-11-13 | 59.00 | $88.95 | 439200 |
| 2024-11-12 | 64.66 | $91.41 | 896302 |
| 2024-11-11 | 62.06 | $89.56 | 364534 |
| 2024-11-08 | 58.91 | $87.53 | 353338 |
| 2024-11-07 | 57.24 | $86.53 | 174400 |
| 2024-11-06 | 61.27 | $88.24 | 244304 |
| 2024-11-05 | 50.02 | $82.48 | 144600 |
| 2024-11-04 | 47.62 | $81.52 | 192331 |
| 2024-11-01 | 50.10 | $82.56 | 294600 |
| 2024-10-31 | 52.35 | $83.46 | 344147 |
| 2024-10-30 | 58.52 | $85.69 | 313204 |
| 2024-10-29 | 57.01 | $84.99 | 197335 |
| 2024-10-28 | 56.51 | $84.76 | 213400 |
| 2024-10-25 | 52.64 | $83.04 | 160200 |
| 2024-10-24 | 58.80 | $85.17 | 215300 |
| 2024-10-23 | 56.44 | $84.13 | 223400 |
| 2024-10-22 | 58.08 | $84.67 | 162800 |
| 2024-10-21 | 59.14 | $85.02 | 214100 |
| 2024-10-18 | 64.76 | $86.77 | 214200 |
| 2024-10-17 | 67.58 | $87.58 | 272031 |
| 2024-10-16 | 62.92 | $85.12 | 221729 |
| 2024-10-15 | 59.20 | $83.48 | 348500 |
| 2024-10-14 | 62.24 | $84.32 | 444300 |
| 2024-10-11 | 61.41 | $83.95 | 530200 |
| 2024-10-10 | 61.44 | $83.96 | 294000 |
| 2024-10-09 | 59.01 | $82.85 | 361600 |
| 2024-10-08 | 56.04 | $81.60 | 373200 |
| 2024-10-07 | 52.59 | $80.28 | 390600 |
| 2024-10-04 | 61.39 | $82.82 | 249731 |
| 2024-10-03 | 54.96 | $80.54 | 296900 |
| 2024-10-02 | 56.25 | $80.87 | 341600 |
| 2024-10-01 | 49.94 | $79.00 | 332543 |
| 2024-09-30 | 51.92 | $79.52 | 299700 |
| 2024-09-27 | 51.88 | $79.51 | 362231 |
| 2024-09-26 | 54.51 | $80.21 | 453640 |
| 2024-09-25 | 51.93 | $79.43 | 290000 |
| 2024-09-24 | 52.22 | $79.51 | 313700 |
| 2024-09-23 | 58.16 | $81.06 | 390001 |
| 2024-09-20 | 58.20 | $81.07 | 1.5M |
| 2024-09-19 | 58.47 | $81.14 | 417900 |
| 2024-09-18 | 58.88 | $81.25 | 428400 |
| 2024-09-17 | 57.86 | $80.85 | 367800 |
| 2024-09-16 | 57.54 | $80.72 | 340947 |
| 2024-09-13 | 56.20 | $80.18 | 414100 |
| 2024-09-12 | 47.05 | $77.05 | 326300 |
| 2024-09-11 | 44.77 | $76.40 | 595900 |
| 2024-09-10 | 45.75 | $76.74 | 407908 |
| 2024-09-09 | 44.15 | $76.27 | 490200 |
| 2024-09-06 | 49.00 | $77.93 | 475131 |
| 2024-09-05 | 52.05 | $78.86 | 266132 |
| 2024-09-04 | 55.06 | $79.72 | 430009 |
| 2024-09-03 | 56.91 | $80.23 | 619730 |
| 2024-08-30 | 56.50 | $80.08 | 263500 |
| 2024-08-29 | 55.48 | $79.70 | 255642 |
| 2024-08-28 | 53.18 | $78.86 | 281000 |
| 2024-08-27 | 50.10 | $77.80 | 256100 |
| 2024-08-26 | 49.95 | $77.75 | 309600 |
| 2024-08-23 | 50.92 | $78.09 | 195600 |
| 2024-08-22 | 48.77 | $77.32 | 203100 |
| 2024-08-21 | 48.21 | $77.12 | 326822 |
| 2024-08-20 | 44.65 | $75.88 | 280100 |
| 2024-08-19 | 47.03 | $76.84 | 248300 |
| 2024-08-16 | 46.80 | $76.76 | 234400 |
| 2024-08-15 | 43.80 | $75.70 | 261412 |
| 2024-08-14 | 42.17 | $75.14 | 506834 |
| 2024-08-13 | 40.34 | $74.52 | 424200 |
| 2024-08-12 | 40.65 | $74.68 | 349042 |
| 2024-08-09 | 38.72 | $74.00 | 408600 |
| 2024-08-08 | 39.59 | $74.48 | 522121 |
| 2024-08-07 | 43.03 | $76.29 | 360800 |
| 2024-08-06 | 44.53 | $77.03 | 369045 |
| 2024-08-05 | 41.71 | $75.95 | 393200 |
| 2024-08-02 | 49.82 | $79.59 | 250742 |
| 2024-08-01 | 53.70 | $81.01 | 347632 |
| 2024-07-31 | 57.79 | $82.37 | 208800 |
| 2024-07-30 | 57.31 | $82.16 | 264700 |
| 2024-07-29 | 53.17 | $80.43 | 273600 |
| 2024-07-26 | 59.83 | $82.52 | 326900 |
| 2024-07-25 | 55.97 | $80.98 | 303201 |
| 2024-07-24 | 54.51 | $80.44 | 369700 |
| 2024-07-23 | 55.68 | $80.80 | 488967 |
| 2024-07-22 | 53.85 | $80.10 | 446435 |
| 2024-07-19 | 52.17 | $79.47 | 309825 |
| 2024-07-18 | 57.41 | $81.13 | 229536 |
| 2024-07-17 | 59.67 | $81.79 | 321300 |
| 2024-07-16 | 60.39 | $82.00 | 376716 |
| 2024-07-15 | 58.42 | $81.13 | 359200 |
| 2024-07-12 | 56.82 | $80.45 | 355400 |
| 2024-07-11 | 58.84 | $81.09 | 212149 |
| 2024-07-10 | 57.80 | $80.62 | 410800 |
| 2024-07-09 | 58.03 | $80.70 | 544107 |
| 2024-07-08 | 47.79 | $76.70 | 246200 |
| 2024-07-05 | 46.04 | $76.14 | 472504 |
| 2024-07-03 | 51.49 | $78.00 | 235233 |
| 2024-07-02 | 49.28 | $77.28 | 382054 |
| 2024-07-01 | 52.13 | $78.19 | 516277 |
| 2024-06-28 | 48.92 | $77.15 | 808209 |
| 2024-06-27 | 48.98 | $77.17 | 293721 |
| 2024-06-26 | 43.99 | $75.64 | 352015 |
| 2024-06-25 | 46.48 | $76.52 | 324500 |
| 2024-06-24 | 47.76 | $76.96 | 413046 |
| 2024-06-21 | 48.30 | $77.15 | 1.9M |
| 2024-06-20 | 52.44 | $78.53 | 421400 |
| 2024-06-18 | 50.06 | $77.72 | 435415 |
| 2024-06-17 | 49.67 | $77.59 | 453524 |
| 2024-06-14 | 43.03 | $75.52 | 320400 |
| 2024-06-13 | 44.29 | $75.99 | 543945 |
| 2024-06-12 | 42.24 | $75.39 | 641800 |
| 2024-06-11 | 36.01 | $73.72 | 549343 |
| 2024-06-10 | 40.01 | $75.35 | 523649 |
| 2024-06-07 | 44.77 | $76.99 | 301213 |
| 2024-06-06 | 46.60 | $77.56 | 391000 |
| 2024-06-05 | 46.60 | $77.56 | 361842 |
| 2024-06-04 | 47.99 | $78.01 | 338900 |
| 2024-06-03 | 48.61 | $78.21 | 324201 |
| 2024-05-31 | 47.03 | $77.72 | 370831 |
| 2024-05-30 | 44.51 | $76.96 | 357508 |
| 2024-05-29 | 41.68 | $76.14 | 431833 |
| 2024-05-28 | 38.20 | $75.19 | 304539 |
| 2024-05-24 | 40.34 | $76.08 | 255000 |
| 2024-05-23 | 37.10 | $75.22 | 282100 |
| 2024-05-22 | 38.77 | $75.94 | 261237 |
| 2024-05-21 | 37.13 | $75.50 | 250300 |
| 2024-05-20 | 36.05 | $75.21 | 406746 |
| 2024-05-17 | 40.68 | $77.24 | 276620 |
| 2024-05-16 | 40.96 | $77.35 | 254700 |
| 2024-05-15 | 41.15 | $77.43 | 302400 |
| 2024-05-14 | 41.44 | $77.56 | 569847 |
| 2024-05-13 | 43.28 | $78.37 | 458600 |
| 2024-05-10 | 45.26 | $79.21 | 382811 |
| 2024-05-09 | 47.24 | $80.02 | 588600 |
| 2024-05-08 | 52.83 | $82.08 | 675742 |
| 2024-05-07 | 41.07 | $78.42 | 790300 |
| 2024-05-06 | 42.61 | $78.98 | 514425 |
| 2024-05-03 | 38.24 | $77.87 | 498033 |
| 2024-05-02 | 36.46 | $77.44 | 401310 |
| 2024-05-01 | 34.84 | $77.05 | 539737 |
| 2024-04-30 | 33.39 | $76.70 | 335419 |
| 2024-04-29 | 37.33 | $78.45 | 451344 |
| 2024-04-26 | 37.35 | $78.46 | 388817 |
| 2024-04-25 | 35.26 | $77.93 | 414841 |
| 2024-04-24 | 36.46 | $78.48 | 379000 |
| 2024-04-23 | 37.27 | $78.85 | 439514 |
| 2024-04-22 | 33.15 | $77.77 | 334721 |
| 2024-04-19 | 32.18 | $77.52 | 555500 |
| 2024-04-18 | 27.06 | $76.26 | 543924 |
| 2024-04-17 | 28.42 | $77.10 | 405800 |
| 2024-04-16 | 30.72 | $78.42 | 337136 |
| 2024-04-15 | 31.47 | $78.83 | 489646 |
| 2024-04-12 | 32.60 | $79.44 | 469413 |
| 2024-04-11 | 32.82 | $79.56 | 788400 |
| 2024-04-10 | 36.09 | $81.26 | 401523 |
| 2024-04-09 | 38.56 | $82.41 | 510707 |
| 2024-04-08 | 41.00 | $83.46 | 288400 |
| 2024-04-05 | 42.03 | $83.89 | 378328 |
| 2024-04-04 | 40.17 | $83.33 | 392300 |
| 2024-04-03 | 43.46 | $84.72 | 395622 |
| 2024-04-02 | 44.13 | $84.99 | 597235 |
| 2024-04-01 | 45.46 | $85.53 | 596500 |
| 2024-03-28 | 50.02 | $87.25 | 786620 |
| 2024-03-27 | 50.30 | $87.35 | 922000 |
| 2024-03-26 | 57.75 | $89.79 | 511648 |
| 2024-03-25 | 58.12 | $89.90 | 467600 |
| 2024-03-22 | 57.37 | $89.58 | 370116 |
| 2024-03-21 | 64.64 | $91.69 | 424815 |
| 2024-03-20 | 69.27 | $92.86 | 413246 |
| 2024-03-19 | 66.76 | $91.56 | 503800 |
| 2024-03-18 | 64.67 | $90.57 | 421141 |
| 2024-03-15 | 65.70 | $90.83 | 1.1M |
| 2024-03-14 | 65.44 | $90.70 | 358600 |
| 2024-03-13 | 65.34 | $90.65 | 370400 |
| 2024-03-12 | 66.22 | $90.90 | 516148 |
| 2024-03-11 | 63.60 | $89.49 | 394600 |
| 2024-03-08 | 66.41 | $90.30 | 268700 |
| 2024-03-07 | 70.01 | $91.29 | 321528 |
| 2024-03-06 | 69.98 | $91.27 | 274700 |
| 2024-03-05 | 69.31 | $90.83 | 305200 |
| 2024-03-04 | 70.22 | $91.10 | 295708 |
| 2024-03-01 | 72.60 | $91.81 | 433400 |
| 2024-02-29 | 72.34 | $91.60 | 742136 |
| 2024-02-28 | 84.91 | $95.00 | 962922 |
| 2024-02-27 | 72.34 | $85.64 | 260852 |
| 2024-02-26 | 72.65 | $85.69 | 232102 |
| 2024-02-23 | 70.86 | $84.93 | 214400 |
| 2024-02-22 | 72.82 | $85.26 | 257500 |
| 2024-02-21 | 71.88 | $84.84 | 246940 |
| 2024-02-20 | 68.78 | $83.57 | 276700 |
| 2024-02-16 | 69.06 | $83.62 | 262845 |
| 2024-02-15 | 72.97 | $84.30 | 335845 |
| 2024-02-14 | 72.91 | $84.27 | 337400 |
| 2024-02-13 | 69.51 | $82.79 | 352728 |
| 2024-02-12 | 68.23 | $82.29 | 255100 |
| 2024-02-09 | 68.08 | $82.23 | 357300 |
| 2024-02-08 | 67.76 | $82.10 | 223201 |
| 2024-02-07 | 65.62 | $81.25 | 350400 |
| 2024-02-06 | 66.31 | $81.39 | 260100 |
| 2024-02-05 | 74.21 | $82.89 | 232300 |
| 2024-02-02 | 73.51 | $82.54 | 237900 |
| 2024-02-01 | 70.52 | $81.16 | 337200 |
| 2024-01-31 | 70.45 | $81.13 | 345622 |
| 2024-01-30 | 80.54 | $82.82 | 242129 |
| 2024-01-29 | 79.93 | $82.44 | 171512 |
| 2024-01-26 | 81.08 | $82.62 | 143800 |
| 2024-01-25 | 80.44 | $82.19 | 261600 |
| 2024-01-24 | 80.44 | $82.19 | 221600 |
| 2024-01-23 | 79.18 | $81.34 | 296049 |
| 2024-01-22 | 83.12 | $82.00 | 485305 |
| 2024-01-19 | 79.26 | $79.40 | 521113 |
| 2024-01-18 | 75.86 | $77.71 | 338000 |
| 2024-01-17 | 70.65 | $75.79 | 189101 |
| 2024-01-16 | 70.30 | $75.68 | 179300 |
| 2024-01-12 | 69.71 | $75.49 | 176344 |
| 2024-01-11 | 69.85 | $75.51 | 170533 |
| 2024-01-10 | 70.38 | $75.59 | 161432 |
| 2024-01-09 | 69.53 | $75.28 | 173900 |
| 2024-01-08 | 74.05 | $75.97 | 223500 |
| 2024-01-05 | 73.38 | $75.69 | 413100 |
| 2024-01-04 | 71.83 | $75.06 | 455300 |
| 2024-01-03 | 69.54 | $74.20 | 239300 |
| 2024-01-02 | 72.61 | $74.67 | 256114 |
| 2023-12-29 | 73.67 | $74.83 | 164000 |
| 2023-12-28 | 73.44 | $74.73 | 147700 |
| 2023-12-27 | 73.39 | $74.71 | 197900 |
| 2023-12-26 | 72.53 | $74.31 | 198931 |
| 2023-12-22 | 72.25 | $74.18 | 242025 |
| 2023-12-21 | 70.81 | $73.51 | 249516 |
| 2023-12-20 | 69.04 | $72.74 | 365721 |
| 2023-12-19 | 70.19 | $72.96 | 234400 |
| 2023-12-18 | 68.01 | $72.01 | 251002 |
| 2023-12-15 | 67.56 | $71.82 | 797221 |
| 2023-12-14 | 71.33 | $72.57 | 272300 |
| 2023-12-13 | 74.12 | $73.10 | 394900 |
| 2023-12-12 | 72.89 | $72.45 | 414737 |
| 2023-12-11 | 71.05 | $71.54 | 372423 |
| 2023-12-08 | 69.46 | $70.80 | 726400 |
| 2023-12-07 | 62.77 | $68.26 | 233347 |
| 2023-12-06 | 60.70 | $67.62 | 243300 |
| 2023-12-05 | 65.49 | $68.51 | 328300 |
| 2023-12-04 | 65.99 | $68.60 | 432200 |
| 2023-12-01 | 64.08 | $67.94 | 206338 |
| 2023-11-30 | 64.00 | $67.91 | 267145 |
| 2023-11-29 | 62.37 | $67.35 | 326600 |
| 2023-11-28 | 67.15 | $68.28 | 321700 |
| 2023-11-27 | 67.25 | $68.30 | 272000 |
| 2023-11-24 | 66.58 | $68.03 | 159000 |
| 2023-11-22 | 64.23 | $67.12 | 272800 |
| 2023-11-21 | 62.38 | $66.45 | 271021 |
| 2023-11-20 | 62.33 | $66.43 | 234900 |
| 2023-11-17 | 61.08 | $65.97 | 232800 |
| 2023-11-16 | 59.90 | $65.54 | 281200 |
| 2023-11-15 | 61.34 | $65.89 | 238900 |
| 2023-11-14 | 63.58 | $66.43 | 301900 |
| 2023-11-13 | 60.59 | $65.25 | 268552 |
| 2023-11-10 | 60.28 | $65.13 | 257749 |
| 2023-11-09 | 59.35 | $64.77 | 364400 |
| 2023-11-08 | 63.65 | $65.87 | 339720 |
| 2023-11-07 | 59.81 | $64.34 | 272532 |
| 2023-11-06 | 64.24 | $65.39 | 243500 |
| 2023-11-03 | 64.67 | $65.49 | 244539 |
| 2023-11-02 | 63.45 | $64.97 | 248100 |
| 2023-11-01 | 60.30 | $63.71 | 203400 |
| 2023-10-31 | 56.61 | $62.40 | 219400 |
| 2023-10-30 | 54.13 | $61.60 | 163614 |
| 2023-10-27 | 49.84 | $60.34 | 213200 |
| 2023-10-26 | 51.93 | $60.91 | 213800 |
| 2023-10-25 | 49.83 | $60.31 | 235100 |
| 2023-10-24 | 47.51 | $59.67 | 194912 |
| 2023-10-23 | 45.83 | $59.22 | 230400 |
| 2023-10-20 | 48.27 | $59.97 | 244918 |
| 2023-10-19 | 53.02 | $61.30 | 275100 |
| 2023-10-18 | 58.40 | $62.61 | 150743 |
| 2023-10-17 | 60.77 | $63.14 | 273900 |
| 2023-10-16 | 58.06 | $62.25 | 224900 |
| 2023-10-13 | 53.94 | $61.04 | 197331 |
| 2023-10-12 | 55.83 | $61.48 | 162647 |
| 2023-10-11 | 54.91 | $61.21 | 178700 |
| 2023-10-10 | 51.53 | $60.26 | 167300 |
| 2023-10-09 | 54.82 | $61.06 | 162400 |
| 2023-10-06 | 52.47 | $60.41 | 164000 |
| 2023-10-05 | 52.00 | $60.28 | 269921 |
| 2023-10-04 | 46.82 | $58.94 | 252400 |
| 2023-10-03 | 45.18 | $58.55 | 181801 |
| 2023-10-02 | 47.99 | $59.33 | 250400 |
| 2023-09-29 | 52.73 | $60.52 | 229644 |
| 2023-09-28 | 58.97 | $61.86 | 317200 |
| 2023-09-27 | 57.29 | $61.39 | 231108 |
| 2023-09-26 | 53.97 | $60.52 | 276100 |
| 2023-09-25 | 58.38 | $61.41 | 159435 |
| 2023-09-22 | 55.17 | $60.59 | 175812 |
| 2023-09-21 | 53.85 | $60.27 | 215800 |
| 2023-09-20 | 57.74 | $61.04 | 202800 |
| 2023-09-19 | 56.93 | $60.83 | 266900 |
| 2023-09-18 | 53.53 | $59.98 | 249620 |
| 2023-09-15 | 57.43 | $60.75 | 1.7M |
| 2023-09-14 | 61.23 | $61.44 | 339600 |
| 2023-09-13 | 59.58 | $60.99 | 310300 |
| 2023-09-12 | 60.51 | $61.16 | 244418 |
| 2023-09-11 | 57.39 | $60.32 | 280000 |
| 2023-09-08 | 54.76 | $59.67 | 204100 |
| 2023-09-07 | 54.81 | $59.68 | 454028 |
| 2023-09-06 | 52.79 | $59.18 | 225400 |
| 2023-09-05 | 53.98 | $59.44 | 374300 |
| 2023-09-01 | 59.92 | $60.64 | 218941 |
| 2023-08-31 | 52.47 | $58.84 | 185300 |
| 2023-08-30 | 49.34 | $58.21 | 121900 |
| 2023-08-29 | 49.94 | $58.33 | 153800 |
| 2023-08-28 | 48.71 | $58.08 | 108049 |
| 2023-08-25 | 47.34 | $57.80 | 144500 |
| 2023-08-24 | 49.17 | $58.21 | 199334 |
| 2023-08-23 | 45.93 | $57.54 | 171545 |
| 2023-08-22 | 42.67 | $56.91 | 154232 |
| 2023-08-21 | 47.66 | $58.06 | 151900 |
| 2023-08-18 | 50.69 | $58.68 | 216800 |
| 2023-08-17 | 50.06 | $58.55 | 155410 |
| 2023-08-16 | 51.26 | $58.80 | 163315 |
| 2023-08-15 | 52.41 | $59.04 | 173629 |
| 2023-08-14 | 52.50 | $59.06 | 285107 |
| 2023-08-11 | 58.04 | $60.19 | 196700 |
| 2023-08-10 | 58.67 | $60.31 | 241500 |
| 2023-08-09 | 61.22 | $60.80 | 318400 |
| 2023-08-08 | 72.41 | $62.63 | 198740 |
| 2023-08-07 | 73.38 | $62.77 | 201200 |
| 2023-08-04 | 72.50 | $62.42 | 192500 |
| 2023-08-03 | 71.82 | $62.15 | 251500 |
| 2023-08-02 | 69.01 | $61.11 | 163131 |
| 2023-08-01 | 65.90 | $60.11 | 175000 |
| 2023-07-31 | 64.79 | $59.78 | 222807 |
| 2023-07-28 | 64.91 | $59.80 | 164642 |
| 2023-07-27 | 69.49 | $60.54 | 161700 |
| 2023-07-26 | 69.01 | $60.37 | 165847 |
| 2023-07-25 | 67.54 | $59.85 | 180000 |
| 2023-07-24 | 67.34 | $59.78 | 218500 |
| 2023-07-21 | 66.62 | $59.52 | 220700 |
| 2023-07-20 | 67.82 | $59.74 | 229547 |
| 2023-07-19 | 66.94 | $59.40 | 188900 |
| 2023-07-18 | 65.31 | $58.78 | 182015 |
| 2023-07-17 | 62.06 | $57.65 | 240708 |
| 2023-07-14 | 59.12 | $56.74 | 137900 |
| 2023-07-13 | 60.89 | $57.10 | 254300 |
| 2023-07-12 | 57.25 | $56.02 | 378200 |
| 2023-07-11 | 63.84 | $57.28 | 174919 |
| 2023-07-10 | 60.81 | $56.39 | 253500 |
| 2023-07-07 | 61.53 | $56.52 | 465531 |
| 2023-07-06 | 57.06 | $55.31 | 224259 |
| 2023-07-05 | 56.26 | $55.11 | 213104 |
| 2023-07-03 | 56.92 | $55.24 | 212800 |
| 2023-06-30 | 59.75 | $55.80 | 178541 |
| 2023-06-29 | 58.92 | $55.56 | 192700 |
| 2023-06-28 | 55.01 | $54.50 | 209700 |
| 2023-06-27 | 53.01 | $54.00 | 199521 |
| 2023-06-26 | 51.15 | $53.55 | 162500 |
| 2023-06-23 | 50.32 | $53.35 | 363500 |
| 2023-06-22 | 53.38 | $54.06 | 224600 |
| 2023-06-21 | 53.30 | $54.04 | 199514 |
| 2023-06-20 | 52.64 | $53.86 | 275600 |
| 2023-06-16 | 55.58 | $54.57 | 950500 |
| 2023-06-15 | 52.68 | $53.75 | 221848 |
| 2023-06-14 | 50.59 | $53.19 | 239212 |
| 2023-06-13 | 55.37 | $54.34 | 275900 |
| 2023-06-12 | 52.24 | $53.50 | 173615 |
| 2023-06-09 | 54.40 | $54.00 | 172340 |
| 2023-06-08 | 53.81 | $53.84 | 226100 |
| 2023-06-07 | 55.11 | $54.15 | 203700 |
| 2023-06-06 | 53.85 | $53.78 | 187434 |
| 2023-06-05 | 48.53 | $52.34 | 334584 |
| 2023-06-02 | 52.70 | $53.38 | 193900 |
| 2023-06-01 | 45.42 | $51.68 | 332013 |
| 2023-05-31 | 45.69 | $51.75 | 322900 |
| 2023-05-30 | 50.65 | $52.94 | 235700 |
| 2023-05-26 | 49.78 | $52.74 | 224921 |
| 2023-05-25 | 43.16 | $51.35 | 212119 |
| 2023-05-24 | 42.49 | $51.22 | 177300 |
| 2023-05-23 | 45.19 | $51.91 | 169200 |
| 2023-05-22 | 46.78 | $52.30 | 186900 |
| 2023-05-19 | 46.09 | $52.15 | 186710 |
| 2023-05-18 | 48.58 | $52.77 | 439127 |
| 2023-05-17 | 46.82 | $52.37 | 248700 |
| 2023-05-16 | 45.49 | $52.07 | 196300 |
| 2023-05-15 | 48.32 | $52.81 | 252100 |
| 2023-05-12 | 47.14 | $52.53 | 214700 |
| 2023-05-11 | 46.39 | $52.35 | 209110 |
| 2023-05-10 | 47.49 | $52.66 | 333800 |
| 2023-05-09 | 47.10 | $52.56 | 309643 |
| 2023-05-08 | 47.97 | $52.82 | 325064 |
| 2023-05-05 | 47.51 | $52.69 | 271319 |
| 2023-05-04 | 42.50 | $51.34 | 210100 |
| 2023-05-03 | 45.30 | $52.26 | 215100 |
| 2023-05-02 | 46.93 | $52.77 | 164300 |
| 2023-05-01 | 52.22 | $54.28 | 234538 |
| 2023-04-28 | 50.79 | $53.87 | 114900 |
| 2023-04-27 | 49.45 | $53.49 | 116600 |
| 2023-04-26 | 45.90 | $52.52 | 129600 |
| 2023-04-25 | 46.09 | $52.58 | 142102 |
| 2023-04-24 | 49.89 | $53.74 | 128739 |
| 2023-04-21 | 50.37 | $53.88 | 148816 |
| 2023-04-20 | 49.78 | $53.70 | 225434 |
| 2023-04-19 | 52.08 | $54.41 | 210133 |
| 2023-04-18 | 51.45 | $54.20 | 143700 |
| 2023-04-17 | 52.17 | $54.43 | 167504 |
| 2023-04-14 | 51.33 | $54.13 | 200313 |
| 2023-04-13 | 52.23 | $54.44 | 279500 |
| 2023-04-12 | 51.89 | $54.31 | 219900 |
| 2023-04-11 | 50.76 | $53.86 | 279404 |
| 2023-04-10 | 48.12 | $52.84 | 351837 |
| 2023-04-06 | 46.63 | $52.28 | 239500 |
| 2023-04-05 | 44.52 | $51.50 | 567409 |
| 2023-04-04 | 41.36 | $50.38 | 212100 |
| 2023-04-03 | 42.16 | $50.77 | 292624 |
| 2023-03-31 | 40.77 | $50.27 | 365500 |
| 2023-03-30 | 37.98 | $49.28 | 182649 |
| 2023-03-29 | 36.63 | $48.81 | 239000 |
| 2023-03-28 | 35.00 | $48.24 | 179245 |
| 2023-03-27 | 33.44 | $47.69 | 189200 |
| 2023-03-24 | 31.23 | $46.92 | 273625 |
| 2023-03-23 | 29.20 | $46.22 | 257300 |
| 2023-03-22 | 30.91 | $47.60 | 288448 |
| 2023-03-21 | 33.95 | $49.83 | 400000 |
| 2023-03-20 | 31.06 | $48.83 | 558943 |
| 2023-03-17 | 26.77 | $47.42 | 1.0M |
| 2023-03-16 | 30.12 | $50.07 | 315435 |
| 2023-03-15 | 28.54 | $49.58 | 452200 |
| 2023-03-14 | 32.18 | $52.17 | 370942 |
| 2023-03-13 | 24.81 | $50.07 | 420846 |
| 2023-03-10 | 29.86 | $53.51 | 301400 |
| 2023-03-09 | 33.20 | $55.30 | 189417 |
| 2023-03-08 | 37.17 | $57.10 | 245300 |
| 2023-03-07 | 37.36 | $57.18 | 195000 |
| 2023-03-06 | 38.66 | $57.74 | 509200 |
| 2023-03-03 | 43.19 | $59.51 | 187208 |
| 2023-03-02 | 45.69 | $60.38 | 358745 |
| 2023-03-01 | 38.15 | $58.45 | 650900 |
| 2023-02-28 | 52.32 | $62.41 | 389800 |
| 2023-02-27 | 50.74 | $62.05 | 166100 |
| 2023-02-24 | 53.06 | $62.55 | 164020 |
| 2023-02-23 | 52.15 | $62.33 | 156100 |
| 2023-02-22 | 51.66 | $62.21 | 226400 |
| 2023-02-21 | 49.54 | $61.69 | 193323 |
| 2023-02-17 | 53.95 | $62.71 | 233103 |
| 2023-02-16 | 53.37 | $62.56 | 162502 |
| 2023-02-15 | 53.45 | $62.58 | 119539 |
| 2023-02-14 | 51.04 | $61.93 | 182405 |
| 2023-02-13 | 53.90 | $62.63 | 202900 |
| 2023-02-10 | 52.57 | $62.26 | 224400 |
| 2023-02-09 | 46.96 | $60.84 | 191600 |
| 2023-02-08 | 51.04 | $61.85 | 156800 |
| 2023-02-07 | 53.25 | $62.36 | 242300 |
| 2023-02-06 | 51.36 | $61.88 | 207700 |
| 2023-02-03 | 51.57 | $61.93 | 343100 |
| 2023-02-02 | 49.93 | $61.50 | 246538 |
| 2023-02-01 | 51.83 | $61.99 | 263700 |
| 2023-01-31 | 54.27 | $62.60 | 302311 |
| 2023-01-30 | 49.94 | $61.42 | 187900 |
| 2023-01-27 | 53.14 | $62.21 | 145022 |
| 2023-01-26 | 57.30 | $63.15 | 208617 |
| 2023-01-25 | 51.25 | $61.58 | 131100 |
| 2023-01-24 | 50.83 | $61.48 | 115500 |
| 2023-01-23 | 49.54 | $61.17 | 204023 |
| 2023-01-20 | 47.83 | $60.76 | 266100 |
| 2023-01-19 | 46.39 | $60.42 | 253213 |
| 2023-01-18 | 45.93 | $60.31 | 271541 |
| 2023-01-17 | 46.94 | $60.60 | 445500 |
| 2023-01-13 | 53.82 | $62.39 | 190846 |
| 2023-01-12 | 52.56 | $62.05 | 210300 |
| 2023-01-11 | 49.62 | $61.28 | 214311 |
| 2023-01-10 | 46.63 | $60.55 | 264410 |
| 2023-01-09 | 48.93 | $61.16 | 281100 |
| 2023-01-06 | 53.14 | $62.19 | 149400 |
| 2023-01-05 | 49.93 | $61.38 | 211329 |
| 2023-01-04 | 51.80 | $61.83 | 232000 |
| 2023-01-03 | 49.60 | $61.28 | 294700 |
| 2022-12-30 | 53.76 | $62.26 | 259129 |
| 2022-12-29 | 53.76 | $62.26 | 187700 |
| 2022-12-28 | 52.96 | $62.04 | 229800 |
| 2022-12-27 | 55.09 | $62.56 | 187800 |
| 2022-12-23 | 57.91 | $63.22 | 268200 |
| 2022-12-22 | 56.03 | $62.64 | 367121 |
| 2022-12-21 | 57.03 | $62.88 | 417813 |
| 2022-12-20 | 53.77 | $61.88 | 369238 |
| 2022-12-19 | 50.98 | $61.09 | 404900 |
| 2022-12-16 | 50.62 | $60.99 | 1.4M |
| 2022-12-15 | 50.62 | $60.99 | 446424 |
| 2022-12-14 | 51.23 | $61.17 | 513541 |
| 2022-12-13 | 55.22 | $62.31 | 361100 |
| 2022-12-12 | 57.55 | $62.93 | 308735 |
| 2022-12-09 | 57.88 | $63.02 | 252937 |
| 2022-12-08 | 59.27 | $63.40 | 382700 |
| 2022-12-07 | 58.87 | $63.24 | 360300 |
| 2022-12-06 | 68.79 | $65.75 | 434305 |
| 2022-12-05 | 67.52 | $65.14 | 322200 |
| 2022-12-02 | 72.85 | $66.30 | 303531 |
| 2022-12-01 | 72.33 | $66.01 | 335300 |
| 2022-11-30 | 74.95 | $66.57 | 453900 |
| 2022-11-29 | 73.26 | $65.54 | 278500 |
| 2022-11-28 | 70.39 | $63.99 | 319100 |
| 2022-11-25 | 67.49 | $62.63 | 107723 |
| 2022-11-23 | 65.20 | $61.67 | 170600 |
| 2022-11-22 | 67.07 | $62.07 | 210841 |
| 2022-11-21 | 65.05 | $61.22 | 222413 |
| 2022-11-18 | 63.53 | $60.61 | 179300 |
| 2022-11-17 | 62.45 | $60.19 | 271400 |
| 2022-11-16 | 60.59 | $59.48 | 202900 |
| 2022-11-15 | 60.87 | $59.55 | 325700 |
| 2022-11-14 | 61.77 | $59.78 | 261900 |
| 2022-11-11 | 63.20 | $60.15 | 255212 |
| 2022-11-10 | 67.70 | $61.27 | 314900 |
| 2022-11-09 | 62.36 | $58.92 | 299622 |
| 2022-11-08 | 65.19 | $59.57 | 381100 |
| 2022-11-07 | 63.44 | $58.85 | 290439 |
| 2022-11-04 | 63.03 | $58.68 | 254342 |
| 2022-11-03 | 62.26 | $58.36 | 205019 |
| 2022-11-02 | 61.93 | $58.22 | 294200 |
| 2022-11-01 | 65.99 | $59.26 | 226124 |
| 2022-10-31 | 65.84 | $59.19 | 282900 |
| 2022-10-28 | 64.90 | $58.72 | 201433 |
| 2022-10-27 | 61.28 | $57.04 | 283100 |
| 2022-10-26 | 60.47 | $56.69 | 251324 |
| 2022-10-25 | 60.36 | $56.64 | 251200 |
| 2022-10-24 | 59.21 | $56.12 | 250021 |
| 2022-10-21 | 56.41 | $54.90 | 244703 |
| 2022-10-20 | 54.45 | $54.10 | 327000 |
| 2022-10-19 | 58.46 | $55.39 | 218300 |
| 2022-10-18 | 59.46 | $55.70 | 260744 |
| 2022-10-17 | 57.01 | $54.61 | 283326 |
| 2022-10-14 | 54.49 | $53.56 | 336920 |
| 2022-10-13 | 58.32 | $54.80 | 385700 |
| 2022-10-12 | 51.73 | $52.27 | 380200 |
| 2022-10-11 | 51.09 | $52.05 | 367336 |
| 2022-10-10 | 48.53 | $51.18 | 356500 |
| 2022-10-07 | 45.64 | $50.25 | 340916 |
| 2022-10-06 | 46.91 | $50.72 | 259933 |
| 2022-10-05 | 47.28 | $50.86 | 336644 |
| 2022-10-04 | 49.04 | $51.53 | 352000 |
| 2022-10-03 | 42.68 | $49.43 | 361100 |
| 2022-09-30 | 39.33 | $48.45 | 377036 |
| 2022-09-29 | 38.17 | $48.12 | 343000 |
| 2022-09-28 | 37.31 | $47.87 | 629700 |
| 2022-09-27 | 32.60 | $46.55 | 386228 |
| 2022-09-26 | 31.30 | $46.20 | 548200 |
| 2022-09-23 | 34.96 | $48.20 | 522924 |
| 2022-09-22 | 38.34 | $49.79 | 311400 |
| 2022-09-21 | 43.91 | $51.98 | 294708 |
| 2022-09-20 | 47.60 | $53.21 | 295700 |
| 2022-09-19 | 50.48 | $54.09 | 236900 |
| 2022-09-16 | 48.70 | $53.56 | 1.1M |
| 2022-09-15 | 48.73 | $53.57 | 345432 |
| 2022-09-14 | 47.28 | $53.12 | 311200 |
| 2022-09-13 | 48.26 | $53.46 | 229300 |
| 2022-09-12 | 53.81 | $55.24 | 253524 |
| 2022-09-09 | 51.05 | $54.32 | 292700 |
| 2022-09-08 | 46.88 | $53.05 | 263344 |
| 2022-09-07 | 44.70 | $52.43 | 311700 |
| 2022-09-06 | 40.82 | $51.39 | 434924 |
| 2022-09-02 | 41.57 | $51.67 | 398805 |
| 2022-09-01 | 38.20 | $50.79 | 300131 |
| 2022-08-31 | 38.88 | $51.07 | 278243 |
| 2022-08-30 | 39.67 | $51.40 | 264539 |
| 2022-08-29 | 41.33 | $52.09 | 297700 |
| 2022-08-26 | 44.93 | $53.48 | 217300 |
| 2022-08-25 | 48.14 | $54.60 | 234700 |
| 2022-08-24 | 44.76 | $53.59 | 215030 |
| 2022-08-23 | 45.92 | $54.00 | 179000 |
| 2022-08-22 | 45.06 | $53.74 | 197529 |
| 2022-08-19 | 48.39 | $54.93 | 292900 |
| 2022-08-18 | 48.73 | $55.05 | 183500 |
| 2022-08-17 | 48.06 | $54.82 | 200808 |
| 2022-08-16 | 49.04 | $55.19 | 249720 |
| 2022-08-15 | 49.91 | $55.52 | 185200 |
| 2022-08-12 | 49.50 | $55.36 | 202600 |
| 2022-08-11 | 46.99 | $54.39 | 235200 |
| 2022-08-10 | 46.63 | $54.25 | 417649 |
| 2022-08-09 | 43.01 | $52.88 | 371219 |
| 2022-08-08 | 39.32 | $51.59 | 388500 |
| 2022-08-05 | 39.47 | $51.67 | 597039 |
| 2022-08-04 | 34.76 | $50.08 | 1.4M |
| 2022-08-03 | 58.75 | $58.86 | 307045 |
| 2022-08-02 | 56.61 | $58.20 | 248000 |
| 2022-08-01 | 56.78 | $58.24 | 294400 |
| 2022-07-29 | 57.39 | $58.39 | 387812 |
| 2022-07-28 | 53.97 | $57.30 | 307500 |
| 2022-07-27 | 53.64 | $57.20 | 349027 |
| 2022-07-26 | 51.83 | $56.64 | 356015 |
| 2022-07-25 | 53.13 | $57.01 | 440807 |
| 2022-07-22 | 49.56 | $55.91 | 298321 |
| 2022-07-21 | 49.12 | $55.78 | 245309 |
| 2022-07-20 | 50.56 | $56.23 | 377800 |
| 2022-07-19 | 49.37 | $55.85 | 469700 |
| 2022-07-18 | 44.28 | $54.33 | 246400 |
| 2022-07-15 | 45.16 | $54.64 | 302000 |
| 2022-07-14 | 42.14 | $53.78 | 247801 |
| 2022-07-13 | 45.20 | $54.89 | 261928 |
| 2022-07-12 | 45.85 | $55.12 | 316000 |
| 2022-07-11 | 45.69 | $55.07 | 211645 |
| 2022-07-08 | 46.03 | $55.20 | 284000 |
| 2022-07-07 | 45.49 | $55.02 | 441119 |
| 2022-07-06 | 44.42 | $54.65 | 373300 |
| 2022-07-05 | 46.13 | $55.38 | 376600 |
| 2022-07-01 | 48.03 | $56.17 | 425500 |
| 2022-06-30 | 47.03 | $55.79 | 625300 |
| 2022-06-29 | 48.35 | $56.36 | 266008 |
| 2022-06-28 | 49.89 | $57.02 | 253332 |
| 2022-06-27 | 49.50 | $56.85 | 348112 |
| 2022-06-24 | 51.85 | $57.88 | 695245 |
| 2022-06-23 | 43.95 | $54.66 | 310944 |
| 2022-06-22 | 43.92 | $54.65 | 360902 |
| 2022-06-21 | 43.72 | $54.57 | 450704 |
| 2022-06-17 | 40.64 | $53.39 | 2.0M |
| 2022-06-16 | 38.82 | $52.71 | 597400 |
| 2022-06-15 | 46.14 | $56.40 | 418600 |
| 2022-06-14 | 46.55 | $56.58 | 360314 |
| 2022-06-13 | 43.47 | $55.41 | 419006 |
| 2022-06-10 | 49.23 | $57.91 | 361400 |
| 2022-06-09 | 53.48 | $59.49 | 361559 |
| 2022-06-08 | 56.08 | $60.38 | 323924 |
| 2022-06-07 | 59.01 | $61.34 | 469703 |
| 2022-06-06 | 53.98 | $59.23 | 451709 |
| 2022-06-03 | 50.98 | $58.12 | 254000 |
| 2022-06-02 | 53.09 | $58.83 | 257704 |
| 2022-06-01 | 51.37 | $58.19 | 292726 |
| 2022-05-31 | 53.28 | $58.85 | 510800 |
| 2022-05-27 | 52.49 | $58.54 | 232624 |
| 2022-05-26 | 51.05 | $57.97 | 304000 |
| 2022-05-25 | 47.62 | $56.68 | 219421 |
| 2022-05-24 | 45.55 | $55.94 | 232511 |
| 2022-05-23 | 48.32 | $57.07 | 271111 |
| 2022-05-20 | 45.05 | $55.91 | 462123 |
| 2022-05-19 | 45.60 | $56.14 | 345606 |
| 2022-05-18 | 47.79 | $57.06 | 397027 |
| 2022-05-17 | 48.88 | $57.51 | 235733 |
| 2022-05-16 | 43.18 | $55.43 | 335800 |
| 2022-05-13 | 43.16 | $55.42 | 357800 |
| 2022-05-12 | 41.07 | $54.69 | 417800 |
| 2022-05-11 | 41.77 | $55.04 | 375931 |
| 2022-05-10 | 43.33 | $55.82 | 358640 |
| 2022-05-09 | 42.75 | $55.60 | 388500 |
| 2022-05-06 | 48.00 | $58.11 | 405700 |
| 2022-05-05 | 45.78 | $57.23 | 363730 |
| 2022-05-04 | 51.03 | $59.47 | 409300 |
| 2022-05-03 | 46.45 | $57.71 | 324300 |
| 2022-05-02 | 42.02 | $56.20 | 461230 |
| 2022-04-29 | 38.67 | $55.15 | 307900 |
| 2022-04-28 | 44.70 | $57.73 | 242500 |
| 2022-04-27 | 41.55 | $56.79 | 295800 |
| 2022-04-26 | 40.59 | $56.51 | 500434 |
| 2022-04-25 | 43.21 | $57.60 | 374548 |
| 2022-04-22 | 45.09 | $58.34 | 232200 |
| 2022-04-21 | 49.26 | $59.86 | 373523 |
| 2022-04-20 | 53.54 | $61.24 | 365600 |
| 2022-04-19 | 50.87 | $60.33 | 384808 |
| 2022-04-18 | 50.87 | $60.33 | 584000 |
| 2022-04-14 | 51.07 | $60.40 | 434305 |
| 2022-04-13 | 51.13 | $60.42 | 348700 |
| 2022-04-12 | 46.86 | $58.87 | 290909 |
| 2022-04-11 | 46.44 | $58.72 | 316000 |
| 2022-04-08 | 47.28 | $59.07 | 274739 |
| 2022-04-07 | 47.83 | $59.30 | 323800 |
| 2022-04-06 | 49.06 | $59.83 | 563100 |
| 2022-04-05 | 49.36 | $59.96 | 657200 |
| 2022-04-04 | 61.21 | $64.33 | 306326 |
| 2022-04-01 | 63.74 | $65.09 | 437500 |
| 2022-03-31 | 60.85 | $63.66 | 427224 |
| 2022-03-30 | 63.79 | $64.53 | 317101 |
| 2022-03-29 | 65.16 | $64.93 | 359531 |
| 2022-03-28 | 64.27 | $64.44 | 266100 |
| 2022-03-25 | 65.18 | $64.72 | 334000 |
| 2022-03-24 | 62.53 | $63.25 | 317700 |
| 2022-03-23 | 59.79 | $61.86 | 436000 |
| 2022-03-22 | 60.88 | $62.22 | 597400 |
| 2022-03-21 | 59.41 | $61.47 | 504900 |
| 2022-03-18 | 57.52 | $60.54 | 677100 |
| 2022-03-17 | 59.15 | $61.12 | 328042 |
| 2022-03-16 | 59.73 | $61.33 | 512723 |
| 2022-03-15 | 52.73 | $58.00 | 582246 |
| 2022-03-14 | 52.49 | $57.90 | 571400 |
| 2022-03-11 | 51.36 | $57.41 | 466622 |
| 2022-03-10 | 52.11 | $57.72 | 353400 |
| 2022-03-09 | 52.76 | $58.00 | 483606 |
| 2022-03-08 | 51.41 | $57.35 | 684640 |
| 2022-03-07 | 57.43 | $59.86 | 375641 |
| 2022-03-04 | 58.60 | $60.31 | 419800 |
| 2022-03-03 | 59.86 | $60.80 | 477100 |
| 2022-03-02 | 60.75 | $61.15 | 674141 |
| 2022-03-01 | 56.23 | $58.58 | 822400 |
| 2022-02-28 | 65.71 | $61.97 | 727940 |
| 2022-02-25 | 71.34 | $63.64 | 1.1M |
| 2022-02-24 | 55.03 | $56.20 | 453000 |
| 2022-02-23 | 57.06 | $56.69 | 391100 |
| 2022-02-22 | 58.18 | $56.96 | 443017 |
| 2022-02-18 | 59.17 | $57.20 | 746929 |
| 2022-02-17 | 60.72 | $57.58 | 620702 |
| 2022-02-16 | 69.01 | $59.42 | 432518 |
| 2022-02-15 | 68.52 | $59.20 | 331300 |
| 2022-02-14 | 64.92 | $57.69 | 378900 |
| 2022-02-11 | 66.30 | $57.98 | 380200 |
| 2022-02-10 | 69.21 | $58.58 | 449736 |
| 2022-02-09 | 66.41 | $57.38 | 249911 |
| 2022-02-08 | 65.92 | $57.18 | 283935 |
| 2022-02-07 | 63.28 | $56.14 | 397700 |
| 2022-02-04 | 60.83 | $55.26 | 235107 |
| 2022-02-03 | 57.90 | $54.29 | 259300 |
| 2022-02-02 | 58.89 | $54.52 | 353700 |
| 2022-02-01 | 58.09 | $54.25 | 454219 |
| 2022-01-31 | 55.13 | $53.29 | 652300 |
| 2022-01-28 | 51.91 | $52.33 | 410200 |
| 2022-01-27 | 46.76 | $50.97 | 426400 |
| 2022-01-26 | 50.14 | $51.87 | 470200 |
| 2022-01-25 | 51.67 | $52.26 | 403600 |
| 2022-01-24 | 50.22 | $51.87 | 701200 |
| 2022-01-21 | 49.41 | $51.65 | 418300 |
| 2022-01-20 | 53.32 | $52.69 | 489000 |
| 2022-01-19 | 59.94 | $54.22 | 496400 |
| 2022-01-18 | 65.66 | $55.35 | 504200 |
| 2022-01-14 | 67.50 | $55.69 | 322034 |
| 2022-01-13 | 65.70 | $55.02 | 462900 |
| 2022-01-12 | 65.07 | $54.79 | 327600 |
| 2022-01-11 | 64.61 | $54.62 | 366400 |
| 2022-01-10 | 62.33 | $53.79 | 493300 |
| 2022-01-07 | 63.89 | $54.12 | 435800 |
| 2022-01-06 | 60.87 | $53.05 | 306037 |
| 2022-01-05 | 57.08 | $51.86 | 621709 |
| 2022-01-04 | 58.29 | $52.13 | 520200 |
| 2022-01-03 | 52.07 | $50.40 | 372700 |
| 2021-12-31 | 51.28 | $50.20 | 301542 |
| 2021-12-30 | 50.09 | $49.90 | 281147 |
| 2021-12-29 | 50.95 | $50.12 | 246614 |
| 2021-12-28 | 48.46 | $49.47 | 306300 |
| 2021-12-27 | 46.18 | $48.90 | 283700 |
| 2021-12-23 | 46.10 | $48.88 | 281721 |
| 2021-12-22 | 43.70 | $48.27 | 768431 |
| 2021-12-21 | 40.47 | $47.49 | 449400 |
| 2021-12-20 | 32.28 | $45.76 | 456819 |
| 2021-12-17 | 35.15 | $46.84 | 2.4M |
| 2021-12-16 | 37.87 | $47.76 | 494800 |
| 2021-12-15 | 38.11 | $47.84 | 400401 |
| 2021-12-14 | 38.11 | $47.84 | 278800 |
| 2021-12-13 | 37.25 | $47.65 | 409900 |
| 2021-12-10 | 40.02 | $48.64 | 262228 |
| 2021-12-09 | 39.32 | $48.48 | 356817 |
| 2021-12-08 | 41.76 | $49.33 | 278217 |
| 2021-12-07 | 41.44 | $49.25 | 385929 |
| 2021-12-06 | 37.38 | $48.27 | 751400 |
| 2021-12-03 | 33.96 | $47.50 | 516600 |
| 2021-12-02 | 38.85 | $49.37 | 512501 |
| 2021-12-01 | 32.70 | $48.12 | 589411 |
| 2021-11-30 | 34.97 | $48.97 | 577305 |
| 2021-11-29 | 42.50 | $51.25 | 318528 |
| 2021-11-26 | 44.87 | $51.84 | 211625 |
| 2021-11-24 | 52.52 | $53.46 | 238000 |
| 2021-11-23 | 55.00 | $53.91 | 288600 |
| 2021-11-22 | 53.66 | $53.62 | 355700 |
| 2021-11-19 | 51.54 | $53.17 | 420300 |
| 2021-11-18 | 52.20 | $53.30 | 350249 |
| 2021-11-17 | 54.85 | $53.82 | 469400 |
| 2021-11-16 | 56.91 | $54.21 | 456000 |
| 2021-11-15 | 55.06 | $53.76 | 572400 |
| 2021-11-12 | 54.90 | $53.72 | 324000 |
| 2021-11-11 | 53.94 | $53.48 | 359320 |
| 2021-11-10 | 52.59 | $53.14 | 473021 |
| 2021-11-09 | 57.86 | $54.25 | 466500 |
| 2021-11-08 | 64.12 | $55.39 | 467700 |
| 2021-11-05 | 63.86 | $55.31 | 494728 |
| 2021-11-04 | 70.50 | $56.40 | 433200 |
| 2021-11-03 | 70.26 | $56.31 | 423400 |
| 2021-11-02 | 69.54 | $56.04 | 459100 |
| 2021-11-01 | 73.58 | $56.69 | 348000 |
| 2021-10-29 | 70.83 | $55.58 | 385351 |
| 2021-10-28 | 73.72 | $56.02 | 553908 |
| 2021-10-27 | 69.85 | $54.56 | 581302 |
| 2021-10-26 | 69.79 | $54.54 | 686422 |
| 2021-10-25 | 74.62 | $55.25 | 510901 |
| 2021-10-22 | 73.31 | $54.72 | 434500 |
| 2021-10-21 | 74.27 | $54.86 | 304445 |
| 2021-10-20 | 74.21 | $54.83 | 406122 |
| 2021-10-19 | 70.87 | $53.48 | 564000 |
| 2021-10-18 | 69.39 | $52.95 | 415800 |
| 2021-10-15 | 69.13 | $52.86 | 522400 |
| 2021-10-14 | 66.67 | $52.01 | 517900 |
| 2021-10-13 | 63.32 | $50.99 | 337400 |
| 2021-10-12 | 62.34 | $50.71 | 272113 |
| 2021-10-11 | 60.00 | $50.07 | 553700 |
| 2021-10-08 | 61.53 | $50.34 | 498539 |
| 2021-10-07 | 57.87 | $49.37 | 512301 |
| 2021-10-06 | 53.40 | $48.34 | 412016 |
| 2021-10-05 | 53.66 | $48.39 | 817510 |
| 2021-10-04 | 50.22 | $47.65 | 610513 |
| 2021-10-01 | 49.64 | $47.53 | 539800 |
| 2021-09-30 | 46.08 | $46.81 | 393100 |
| 2021-09-29 | 45.72 | $46.74 | 468400 |
| 2021-09-28 | 41.21 | $45.88 | 503407 |
| 2021-09-27 | 46.90 | $47.20 | 824302 |
| 2021-09-24 | 46.58 | $47.14 | 399315 |
| 2021-09-23 | 48.94 | $47.65 | 311924 |
| 2021-09-22 | 45.38 | $46.96 | 320360 |
| 2021-09-21 | 41.01 | $46.19 | 374715 |
| 2021-09-20 | 41.21 | $46.24 | 664125 |
| 2021-09-17 | 42.82 | $46.64 | 1.7M |
| 2021-09-16 | 43.84 | $46.89 | 603700 |
| 2021-09-15 | 44.78 | $47.12 | 438735 |
| 2021-09-14 | 42.50 | $46.67 | 401929 |
| 2021-09-13 | 45.89 | $47.52 | 392417 |
| 2021-09-10 | 42.07 | $46.78 | 273000 |
| 2021-09-09 | 45.05 | $47.51 | 271241 |
| 2021-09-08 | 43.81 | $47.27 | 344613 |
| 2021-09-07 | 43.51 | $47.21 | 342600 |
| 2021-09-03 | 44.93 | $47.58 | 263342 |
| 2021-09-02 | 47.27 | $48.17 | 381305 |
| 2021-09-01 | 50.99 | $49.04 | 250700 |
| 2021-08-31 | 54.85 | $49.86 | 319944 |
| 2021-08-30 | 54.25 | $49.71 | 238400 |
| 2021-08-27 | 59.31 | $50.72 | 255127 |
| 2021-08-26 | 55.73 | $49.80 | 296500 |
| 2021-08-25 | 58.89 | $50.39 | 261300 |
| 2021-08-24 | 57.25 | $49.97 | 268710 |
| 2021-08-23 | 55.86 | $49.62 | 310711 |
| 2021-08-20 | 55.74 | $49.59 | 288301 |
| 2021-08-19 | 51.99 | $48.66 | 662539 |
| 2021-08-18 | 54.54 | $49.20 | 269730 |
| 2021-08-17 | 55.94 | $49.49 | 285543 |
| 2021-08-16 | 59.87 | $50.27 | 378500 |
| 2021-08-13 | 58.92 | $50.00 | 213426 |
| 2021-08-12 | 59.67 | $50.15 | 215217 |
| 2021-08-11 | 58.61 | $49.83 | 339000 |
| 2021-08-10 | 56.75 | $49.28 | 307200 |
| 2021-08-09 | 53.86 | $48.47 | 429202 |
| 2021-08-06 | 55.02 | $48.74 | 354847 |
| 2021-08-05 | 53.50 | $48.31 | 240600 |
| 2021-08-04 | 50.78 | $47.57 | 232333 |
| 2021-08-03 | 52.48 | $48.00 | 332645 |
| 2021-08-02 | 52.59 | $48.03 | 485143 |
| 2021-07-30 | 51.85 | $47.81 | 421929 |
| 2021-07-29 | 52.81 | $48.08 | 518338 |
| 2021-07-28 | 48.23 | $46.73 | 443209 |
| 2021-07-27 | 47.94 | $46.65 | 273800 |
| 2021-07-26 | 49.76 | $47.21 | 442200 |
| 2021-07-23 | 46.78 | $46.34 | 373300 |
| 2021-07-22 | 46.08 | $46.14 | 339840 |
| 2021-07-21 | 48.63 | $46.98 | 402725 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.69
2026-07-17
Close Price
$84.96
Vol: 262005
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.23
Maximum
-0.17
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -13.69 | $84.96 | 262005 |
| 2026-07-16 | -14.29 | $84.17 | 334100 |
| 2026-07-15 | -32.20 | $82.49 | 301548 |
| 2026-07-14 | -29.00 | $82.68 | 302713 |
| 2026-07-13 | -17.07 | $83.73 | 279739 |
| 2026-07-10 | -32.69 | $82.10 | 265300 |
| 2026-07-09 | -28.86 | $82.50 | 282700 |
| 2026-07-08 | -25.96 | $82.75 | 411100 |
| 2026-07-07 | -13.78 | $84.02 | 302932 |
| 2026-07-06 | -5.08 | $83.63 | 288900 |
| 2026-07-02 | -0.78 | $83.67 | 325400 |
| 2026-07-01 | -3.03 | $81.39 | 304600 |
| 2026-06-30 | -2.76 | $80.16 | 341030 |
| 2026-06-29 | -2.37 | $80.19 | 420833 |
| 2026-06-26 | -0.57 | $79.77 | 630500 |
| 2026-06-25 | -31.74 | $77.19 | 292400 |
| 2026-06-24 | -10.31 | $78.33 | 338921 |
| 2026-06-23 | -0.19 | $78.14 | 361646 |
| 2026-06-22 | -34.30 | $76.63 | 342000 |
| 2026-06-18 | -38.26 | $76.52 | 1.4M |
| 2026-06-17 | -27.70 | $77.25 | 370600 |
| 2026-06-16 | -26.00 | $77.37 | 379908 |
| 2026-06-15 | -48.96 | $75.94 | 364301 |
| 2026-06-12 | -40.61 | $76.46 | 308439 |
| 2026-06-11 | -53.77 | $75.64 | 340500 |
| 2026-06-10 | -48.48 | $75.97 | 353700 |
| 2026-06-09 | -59.08 | $75.35 | 317200 |
| 2026-06-08 | -69.35 | $74.82 | 389931 |
| 2026-06-05 | -58.62 | $75.57 | 302137 |
| 2026-06-04 | -89.33 | $73.87 | 317500 |
| 2026-06-03 | -95.77 | $73.20 | 293709 |
| 2026-06-02 | -93.83 | $73.88 | 354806 |
| 2026-06-01 | -94.02 | $74.04 | 416233 |
| 2026-05-29 | -94.41 | $74.21 | 442200 |
| 2026-05-28 | -99.56 | $74.18 | 371300 |
| 2026-05-27 | -92.14 | $74.93 | 379421 |
| 2026-05-26 | -79.82 | $76.19 | 360524 |
| 2026-05-22 | -72.95 | $76.89 | 366715 |
| 2026-05-21 | -55.19 | $78.67 | 332900 |
| 2026-05-20 | -53.69 | $78.82 | 356300 |
| 2026-05-19 | -64.37 | $77.75 | 556731 |
| 2026-05-18 | -86.65 | $75.55 | 506600 |
| 2026-05-15 | -93.86 | $74.88 | 476300 |
| 2026-05-14 | -82.89 | $76.13 | 491438 |
| 2026-05-13 | -91.58 | $75.14 | 642700 |
| 2026-05-12 | -75.70 | $76.95 | 806600 |
| 2026-05-11 | -58.51 | $78.91 | 848500 |
| 2026-05-08 | -92.37 | $75.05 | 1.3M |
| 2026-05-07 | -56.55 | $82.43 | 453116 |
| 2026-05-06 | -64.09 | $82.01 | 343592 |
| 2026-05-05 | -66.79 | $81.86 | 289036 |
| 2026-05-04 | -68.94 | $81.74 | 315400 |
| 2026-05-01 | -94.97 | $80.86 | 360500 |
| 2026-04-30 | -68.02 | $81.90 | 289135 |
| 2026-04-29 | -71.90 | $81.69 | 344800 |
| 2026-04-28 | -37.18 | $83.52 | 311701 |
| 2026-04-27 | -41.98 | $82.99 | 293500 |
| 2026-04-24 | -33.96 | $83.40 | 308411 |
| 2026-04-23 | -34.74 | $83.35 | 309700 |
| 2026-04-22 | -36.60 | $83.23 | 931417 |
| 2026-04-21 | -44.24 | $82.74 | 321400 |
| 2026-04-20 | -34.27 | $83.38 | 266400 |
| 2026-04-17 | -9.76 | $84.80 | 435701 |
| 2026-04-16 | -26.72 | $83.00 | 359000 |
| 2026-04-15 | -18.51 | $83.43 | 277700 |
| 2026-04-14 | -39.71 | $82.44 | 286747 |
| 2026-04-13 | -43.63 | $82.48 | 327044 |
| 2026-04-10 | -52.46 | $81.96 | 320300 |
| 2026-04-09 | -26.49 | $83.49 | 369702 |
| 2026-04-08 | -32.67 | $83.20 | 385100 |
| 2026-04-07 | -62.57 | $81.87 | 236600 |
| 2026-04-06 | -66.02 | $81.62 | 198300 |
| 2026-04-02 | -73.20 | $81.10 | 248000 |
| 2026-04-01 | -82.59 | $80.64 | 252244 |
| 2026-03-31 | -72.90 | $81.48 | 264100 |
| 2026-03-30 | -85.40 | $80.41 | 497239 |
| 2026-03-27 | -98.59 | $79.29 | 290702 |
| 2026-03-26 | -90.91 | $81.39 | 222600 |
| 2026-03-25 | -89.96 | $81.48 | 271233 |
| 2026-03-24 | -88.27 | $81.64 | 262615 |
| 2026-03-23 | -90.27 | $81.45 | 326026 |
| 2026-03-20 | -97.04 | $80.81 | 689700 |
| 2026-03-19 | -86.05 | $82.03 | 290409 |
| 2026-03-18 | -99.34 | $82.51 | 242607 |
| 2026-03-17 | -88.38 | $83.37 | 259800 |
| 2026-03-16 | -86.52 | $83.51 | 329600 |
| 2026-03-13 | -88.25 | $83.38 | 375535 |
| 2026-03-12 | -91.05 | $83.17 | 319200 |
| 2026-03-11 | -90.28 | $84.23 | 293800 |
| 2026-03-10 | -79.00 | $84.95 | 312400 |
| 2026-03-09 | -68.97 | $85.59 | 303531 |
| 2026-03-06 | -73.70 | $85.31 | 318522 |
| 2026-03-05 | -62.67 | $86.70 | 237237 |
| 2026-03-04 | -47.05 | $87.52 | 294924 |
| 2026-03-03 | -58.86 | $86.90 | 335047 |
| 2026-03-02 | -46.44 | $87.45 | 500644 |
| 2026-02-27 | -69.10 | $86.21 | 616500 |
| 2026-02-26 | -54.56 | $86.64 | 269724 |
| 2026-02-25 | -50.51 | $86.24 | 220100 |
| 2026-02-24 | -59.80 | $85.57 | 230934 |
| 2026-02-23 | -66.47 | $85.11 | 283428 |
| 2026-02-20 | -18.87 | $88.39 | 214000 |
| 2026-02-19 | -42.96 | $86.73 | 184623 |
| 2026-02-18 | -40.06 | $86.93 | 213900 |
| 2026-02-17 | -29.90 | $87.63 | 255713 |
| 2026-02-13 | -48.62 | $86.34 | 201700 |
| 2026-02-12 | -40.49 | $86.90 | 261800 |
| 2026-02-11 | -43.83 | $86.67 | 232539 |
| 2026-02-10 | -45.57 | $86.55 | 183500 |
| 2026-02-09 | -63.08 | $85.65 | 297428 |
| 2026-02-06 | -39.19 | $87.75 | 219105 |
| 2026-02-05 | -42.59 | $87.76 | 265729 |
| 2026-02-04 | -50.35 | $87.09 | 286137 |
| 2026-02-03 | -65.28 | $85.80 | 263931 |
| 2026-02-02 | -67.01 | $85.65 | 297637 |
| 2026-01-30 | -76.27 | $84.85 | 271200 |
| 2026-01-29 | -72.57 | $85.17 | 317200 |
| 2026-01-28 | -90.74 | $83.60 | 316300 |
| 2026-01-27 | -97.45 | $83.02 | 207400 |
| 2026-01-26 | -90.00 | $83.88 | 361921 |
| 2026-01-23 | -97.40 | $83.26 | 217400 |
| 2026-01-22 | -92.16 | $84.43 | 259721 |
| 2026-01-21 | -87.01 | $84.97 | 224900 |
| 2026-01-20 | -99.01 | $84.06 | 232600 |
| 2026-01-16 | -95.35 | $85.01 | 286817 |
| 2026-01-15 | -88.26 | $85.56 | 313016 |
| 2026-01-14 | -94.05 | $85.44 | 320000 |
| 2026-01-13 | -94.73 | $85.39 | 323400 |
| 2026-01-12 | -77.80 | $89.00 | 288114 |
| 2026-01-09 | -54.92 | $90.00 | 315349 |
| 2026-01-08 | -46.00 | $90.39 | 278000 |
| 2026-01-07 | -54.77 | $89.93 | 378703 |
| 2026-01-06 | -52.12 | $89.82 | 309000 |
| 2026-01-05 | -52.12 | $89.82 | 330400 |
| 2026-01-02 | -73.94 | $88.74 | 315700 |
| 2025-12-31 | -51.11 | $89.87 | 259632 |
| 2025-12-30 | -34.95 | $90.67 | 238106 |
| 2025-12-29 | -36.57 | $90.59 | 290638 |
| 2025-12-26 | -35.35 | $90.65 | 253938 |
| 2025-12-24 | -31.11 | $90.86 | 160100 |
| 2025-12-23 | -30.10 | $90.91 | 302530 |
| 2025-12-22 | -28.48 | $90.99 | 386600 |
| 2025-12-19 | -38.38 | $90.50 | 1.4M |
| 2025-12-18 | -4.44 | $92.18 | 261000 |
| 2025-12-17 | -6.87 | $92.06 | 294042 |
| 2025-12-16 | -26.94 | $90.80 | 693925 |
| 2025-12-15 | -10.45 | $91.69 | 416145 |
| 2025-12-12 | -28.88 | $90.22 | 335110 |
| 2025-12-11 | -35.66 | $89.87 | 277306 |
| 2025-12-10 | -57.36 | $88.75 | 312402 |
| 2025-12-09 | -62.21 | $88.50 | 272235 |
| 2025-12-08 | -72.49 | $87.60 | 276217 |
| 2025-12-05 | -34.15 | $88.63 | 197942 |
| 2025-12-04 | -26.68 | $88.77 | 185101 |
| 2025-12-03 | -26.13 | $88.83 | 187943 |
| 2025-12-02 | -21.42 | $89.35 | 235116 |
| 2025-12-01 | -12.11 | $90.21 | 305800 |
| 2025-11-28 | -9.44 | $90.54 | 161212 |
| 2025-11-26 | -13.40 | $90.05 | 449900 |
| 2025-11-25 | -13.40 | $90.05 | 325700 |
| 2025-11-24 | -4.21 | $89.78 | 399519 |
| 2025-11-21 | -4.12 | $89.79 | 351200 |
| 2025-11-20 | -13.65 | $88.05 | 277507 |
| 2025-11-19 | -13.76 | $88.03 | 263904 |
| 2025-11-18 | -4.18 | $88.96 | 356248 |
| 2025-11-17 | -19.94 | $86.75 | 306900 |
| 2025-11-14 | -12.28 | $87.46 | 286700 |
| 2025-11-13 | -9.56 | $87.66 | 284300 |
| 2025-11-12 | -10.58 | $87.56 | 352722 |
| 2025-11-11 | -1.75 | $87.76 | 245107 |
| 2025-11-10 | -10.89 | $86.38 | 406900 |
| 2025-11-07 | -0.73 | $86.88 | 594340 |
| 2025-11-06 | -39.61 | $81.56 | 421500 |
| 2025-11-05 | -31.82 | $81.92 | 389832 |
| 2025-11-04 | -33.60 | $82.03 | 329000 |
| 2025-11-03 | -59.75 | $81.35 | 392300 |
| 2025-10-31 | -71.76 | $80.58 | 392300 |
| 2025-10-30 | -54.28 | $81.87 | 259900 |
| 2025-10-29 | -68.29 | $80.92 | 210800 |
| 2025-10-28 | -63.13 | $81.27 | 274531 |
| 2025-10-27 | -48.53 | $82.26 | 205606 |
| 2025-10-24 | -46.76 | $82.38 | 176000 |
| 2025-10-23 | -45.13 | $82.49 | 195700 |
| 2025-10-22 | -57.52 | $81.65 | 291100 |
| 2025-10-21 | -44.84 | $82.51 | 244100 |
| 2025-10-20 | -67.11 | $81.00 | 172527 |
| 2025-10-17 | -82.01 | $79.99 | 242800 |
| 2025-10-16 | -98.62 | $79.14 | 309400 |
| 2025-10-15 | -89.08 | $80.98 | 251040 |
| 2025-10-14 | -63.87 | $82.28 | 186700 |
| 2025-10-13 | -82.84 | $81.11 | 197922 |
| 2025-10-10 | -94.03 | $80.51 | 229118 |
| 2025-10-09 | -68.28 | $81.89 | 200000 |
| 2025-10-08 | -57.09 | $82.49 | 227118 |
| 2025-10-07 | -54.85 | $82.61 | 247017 |
| 2025-10-06 | -33.96 | $83.73 | 236218 |
| 2025-10-03 | -23.69 | $84.28 | 474800 |
| 2025-10-02 | -15.67 | $84.55 | 452923 |
| 2025-10-01 | -30.37 | $83.79 | 296309 |
| 2025-09-30 | -13.73 | $84.65 | 221724 |
| 2025-09-29 | -24.37 | $84.10 | 236806 |
| 2025-09-26 | -13.73 | $84.65 | 199206 |
| 2025-09-25 | -26.41 | $83.84 | 280939 |
| 2025-09-24 | -5.44 | $84.88 | 317148 |
| 2025-09-23 | -15.46 | $83.69 | 268000 |
| 2025-09-22 | -11.29 | $83.57 | 297300 |
| 2025-09-19 | -7.77 | $83.63 | 1.1M |
| 2025-09-18 | -11.89 | $83.03 | 295300 |
| 2025-09-17 | -49.70 | $81.79 | 353921 |
| 2025-09-16 | -84.76 | $80.64 | 326700 |
| 2025-09-15 | -58.06 | $81.44 | 313800 |
| 2025-09-12 | -27.27 | $82.49 | 264324 |
| 2025-09-11 | -7.62 | $83.16 | 244700 |
| 2025-09-10 | -48.52 | $81.75 | 234638 |
| 2025-09-09 | -39.65 | $82.05 | 384814 |
| 2025-09-08 | -43.20 | $81.93 | 270700 |
| 2025-09-05 | -47.07 | $82.18 | 384000 |
| 2025-09-04 | -51.98 | $83.04 | 192200 |
| 2025-09-03 | -74.30 | $81.75 | 348000 |
| 2025-09-02 | -82.27 | $81.21 | 303700 |
| 2025-08-29 | -67.65 | $82.20 | 299700 |
| 2025-08-28 | -72.08 | $81.90 | 322000 |
| 2025-08-27 | -69.72 | $82.06 | 381015 |
| 2025-08-26 | -79.17 | $81.42 | 297100 |
| 2025-08-25 | -84.20 | $81.08 | 405474 |
| 2025-08-22 | -63.07 | $82.51 | 232100 |
| 2025-08-21 | -87.00 | $80.89 | 355349 |
| 2025-08-20 | -85.23 | $81.01 | 268100 |
| 2025-08-19 | -75.78 | $81.65 | 266433 |
| 2025-08-18 | -94.09 | $80.41 | 403983 |
| 2025-08-15 | -99.84 | $80.50 | 326603 |
| 2025-08-14 | -72.35 | $82.54 | 251900 |
| 2025-08-13 | -72.87 | $82.51 | 592700 |
| 2025-08-12 | -84.72 | $82.01 | 279900 |
| 2025-08-11 | -83.13 | $82.10 | 529600 |
| 2025-08-08 | -95.51 | $81.89 | 527159 |
| 2025-08-07 | -45.70 | $84.44 | 597200 |
| 2025-08-06 | -11.91 | $86.17 | 309712 |
| 2025-08-05 | -14.67 | $85.79 | 388129 |
| 2025-08-04 | -32.49 | $84.34 | 240500 |
| 2025-08-01 | -48.46 | $83.84 | 400900 |
| 2025-07-31 | -35.54 | $84.58 | 307600 |
| 2025-07-30 | -57.47 | $83.68 | 210900 |
| 2025-07-29 | -60.74 | $84.11 | 221048 |
| 2025-07-28 | -65.83 | $83.83 | 239300 |
| 2025-07-25 | -59.69 | $84.22 | 219305 |
| 2025-07-24 | -71.97 | $83.44 | 225647 |
| 2025-07-23 | -58.43 | $84.30 | 332200 |
| 2025-07-22 | -60.79 | $84.15 | 264700 |
| 2025-07-21 | -75.59 | $83.21 | 340142 |
| 2025-07-18 | -72.76 | $83.39 | 208821 |
| 2025-07-17 | -74.02 | $83.31 | 277400 |
| 2025-07-16 | -89.45 | $82.33 | 238119 |
| 2025-07-15 | -99.51 | $81.97 | 230600 |
| 2025-07-14 | -69.57 | $84.10 | 272649 |
| 2025-07-11 | -78.29 | $83.61 | 367116 |
| 2025-07-10 | -85.23 | $83.22 | 362900 |
| 2025-07-09 | -89.17 | $83.48 | 283134 |
| 2025-07-08 | -66.34 | $84.64 | 369018 |
| 2025-07-07 | -62.40 | $84.84 | 375500 |
| 2025-07-03 | -49.41 | $85.50 | 277700 |
| 2025-07-02 | -59.84 | $84.97 | 305500 |
| 2025-07-01 | -26.76 | $86.64 | 460200 |
| 2025-06-30 | -17.77 | $87.10 | 291147 |
| 2025-06-27 | -5.28 | $87.55 | 712600 |
| 2025-06-26 | -8.20 | $87.37 | 291600 |
| 2025-06-25 | -39.96 | $85.82 | 244500 |
| 2025-06-24 | -17.42 | $86.92 | 262600 |
| 2025-06-23 | -1.39 | $87.15 | 320420 |
| 2025-06-20 | -17.79 | $86.31 | 999533 |
| 2025-06-18 | -27.35 | $85.60 | 405045 |
| 2025-06-17 | -64.34 | $84.22 | 376315 |
| 2025-06-16 | -29.22 | $85.53 | 298800 |
| 2025-06-13 | -52.58 | $84.82 | 315034 |
| 2025-06-12 | -49.63 | $84.94 | 285800 |
| 2025-06-11 | -74.08 | $84.09 | 291800 |
| 2025-06-10 | -88.95 | $83.52 | 263441 |
| 2025-06-09 | -81.69 | $83.97 | 285348 |
| 2025-06-06 | -67.23 | $85.42 | 207800 |
| 2025-06-05 | -84.20 | $84.11 | 231500 |
| 2025-06-04 | -79.40 | $84.48 | 263845 |
| 2025-06-03 | -76.68 | $84.69 | 346747 |
| 2025-06-02 | -76.85 | $84.80 | 287136 |
| 2025-05-30 | -80.16 | $84.55 | 356223 |
| 2025-05-29 | -77.91 | $84.72 | 271346 |
| 2025-05-28 | -85.58 | $84.14 | 381725 |
| 2025-05-27 | -69.31 | $85.37 | 303811 |
| 2025-05-23 | -81.61 | $84.44 | 395444 |
| 2025-05-22 | -88.10 | $83.95 | 388300 |
| 2025-05-21 | -99.10 | $84.00 | 341134 |
| 2025-05-20 | -81.57 | $85.92 | 328900 |
| 2025-05-19 | -58.14 | $86.11 | 410510 |
| 2025-05-16 | -47.91 | $86.25 | 302038 |
| 2025-05-15 | -44.84 | $86.53 | 298447 |
| 2025-05-14 | -46.92 | $86.34 | 400700 |
| 2025-05-13 | -32.09 | $87.69 | 395338 |
| 2025-05-12 | -34.55 | $87.39 | 470200 |
| 2025-05-09 | -26.73 | $87.40 | 505148 |
| 2025-05-08 | -17.30 | $88.45 | 639100 |
| 2025-05-07 | -19.68 | $87.65 | 782718 |
| 2025-05-06 | -9.57 | $89.12 | 353500 |
| 2025-05-05 | -5.30 | $89.64 | 252404 |
| 2025-05-02 | -2.01 | $90.18 | 236200 |
| 2025-05-01 | -9.63 | $87.51 | 241233 |
| 2025-04-30 | -8.15 | $87.73 | 346400 |
| 2025-04-29 | -1.08 | $88.78 | 232700 |
| 2025-04-28 | -6.72 | $87.97 | 245932 |
| 2025-04-25 | -19.25 | $86.80 | 280404 |
| 2025-04-24 | -20.90 | $86.54 | 339100 |
| 2025-04-23 | -29.86 | $85.32 | 317800 |
| 2025-04-22 | -33.54 | $84.73 | 254426 |
| 2025-04-21 | -50.66 | $81.99 | 237447 |
| 2025-04-17 | -42.66 | $83.27 | 255932 |
| 2025-04-16 | -45.91 | $82.75 | 340900 |
| 2025-04-15 | -51.09 | $81.92 | 250124 |
| 2025-04-14 | -50.59 | $82.00 | 283110 |
| 2025-04-11 | -58.15 | $80.79 | 336706 |
| 2025-04-10 | -63.15 | $79.99 | 436210 |
| 2025-04-09 | -45.53 | $82.81 | 553100 |
| 2025-04-08 | -79.89 | $77.31 | 453400 |
| 2025-04-07 | -84.57 | $76.56 | 555603 |
| 2025-04-04 | -91.09 | $79.06 | 448000 |
| 2025-04-03 | -76.79 | $84.08 | 517600 |
| 2025-04-02 | -30.61 | $87.70 | 381900 |
| 2025-04-01 | -25.51 | $88.10 | 309815 |
| 2025-03-31 | -25.51 | $88.10 | 480000 |
| 2025-03-28 | -43.59 | $87.23 | 247923 |
| 2025-03-27 | -25.54 | $88.82 | 291937 |
| 2025-03-26 | -44.38 | $88.30 | 315040 |
| 2025-03-25 | -47.33 | $87.98 | 295400 |
| 2025-03-24 | -49.26 | $87.77 | 419000 |
| 2025-03-21 | -71.27 | $85.38 | 2.3M |
| 2025-03-20 | -58.56 | $86.76 | 325401 |
| 2025-03-19 | -58.84 | $86.73 | 289800 |
| 2025-03-18 | -66.11 | $85.94 | 274900 |
| 2025-03-17 | -54.33 | $87.22 | 387247 |
| 2025-03-14 | -62.98 | $86.28 | 231700 |
| 2025-03-13 | -82.69 | $84.14 | 209243 |
| 2025-03-12 | -83.98 | $84.00 | 333745 |
| 2025-03-11 | -96.56 | $83.01 | 292405 |
| 2025-03-10 | -99.72 | $82.90 | 392400 |
| 2025-03-07 | -85.60 | $85.26 | 262800 |
| 2025-03-06 | -98.35 | $84.71 | 306329 |
| 2025-03-05 | -79.70 | $86.72 | 282328 |
| 2025-03-04 | -78.75 | $86.81 | 321400 |
| 2025-03-03 | -46.97 | $89.80 | 585300 |
| 2025-02-28 | -76.71 | $87.33 | 752729 |
| 2025-02-27 | -61.34 | $92.20 | 232362 |
| 2025-02-26 | -69.61 | $91.62 | 265107 |
| 2025-02-25 | -62.48 | $92.12 | 365200 |
| 2025-02-24 | -81.31 | $90.80 | 254900 |
| 2025-02-21 | -95.44 | $89.81 | 276400 |
| 2025-02-20 | -86.96 | $91.03 | 209000 |
| 2025-02-19 | -77.11 | $91.65 | 256500 |
| 2025-02-18 | -78.54 | $91.56 | 250511 |
| 2025-02-14 | -93.96 | $90.59 | 320400 |
| 2025-02-13 | -68.20 | $92.21 | 201700 |
| 2025-02-12 | -86.90 | $90.93 | 287419 |
| 2025-02-11 | -50.11 | $91.88 | 252137 |
| 2025-02-10 | -43.38 | $91.62 | 309012 |
| 2025-02-07 | -24.43 | $93.73 | 197916 |
| 2025-02-06 | -21.43 | $94.07 | 198400 |
| 2025-02-05 | -27.25 | $93.41 | 198900 |
| 2025-02-04 | -34.92 | $92.54 | 228007 |
| 2025-02-03 | -33.42 | $92.71 | 185521 |
| 2025-01-31 | -16.75 | $94.60 | 317700 |
| 2025-01-30 | -9.08 | $95.47 | 252934 |
| 2025-01-29 | -10.46 | $94.32 | 175447 |
| 2025-01-28 | -6.88 | $94.36 | 155528 |
| 2025-01-27 | -3.00 | $93.88 | 200800 |
| 2025-01-24 | -6.21 | $92.26 | 169605 |
| 2025-01-23 | -11.23 | $91.88 | 237700 |
| 2025-01-22 | -6.10 | $92.24 | 198900 |
| 2025-01-21 | -6.23 | $92.23 | 200800 |
| 2025-01-17 | -11.57 | $91.73 | 181835 |
| 2025-01-16 | -2.13 | $91.58 | 171408 |
| 2025-01-15 | -16.20 | $90.59 | 174144 |
| 2025-01-14 | -42.44 | $88.89 | 233700 |
| 2025-01-13 | -76.70 | $86.67 | 252600 |
| 2025-01-10 | -85.80 | $86.08 | 225000 |
| 2025-01-08 | -46.70 | $88.81 | 175453 |
| 2025-01-07 | -33.17 | $89.63 | 188012 |
| 2025-01-06 | -29.13 | $89.96 | 257210 |
| 2025-01-03 | -33.57 | $90.29 | 202150 |
| 2025-01-02 | -44.57 | $89.51 | 189141 |
| 2024-12-31 | -37.52 | $90.01 | 227300 |
| 2024-12-30 | -49.33 | $89.37 | 172023 |
| 2024-12-27 | -51.52 | $89.58 | 227347 |
| 2024-12-26 | -56.81 | $89.64 | 127700 |
| 2024-12-24 | -64.36 | $88.93 | 85300 |
| 2024-12-23 | -76.22 | $88.01 | 209906 |
| 2024-12-20 | -79.26 | $87.70 | 1.2M |
| 2024-12-19 | -96.87 | $85.90 | 263047 |
| 2024-12-18 | -98.14 | $85.77 | 307714 |
| 2024-12-17 | -83.01 | $88.91 | 360928 |
| 2024-12-16 | -66.63 | $90.27 | 297600 |
| 2024-12-13 | -69.28 | $90.05 | 509800 |
| 2024-12-12 | -61.45 | $90.70 | 405800 |
| 2024-12-11 | -67.83 | $90.17 | 257515 |
| 2024-12-10 | -89.64 | $88.36 | 281543 |
| 2024-12-09 | -77.08 | $89.68 | 220800 |
| 2024-12-06 | -54.50 | $90.71 | 177826 |
| 2024-12-05 | -43.79 | $91.71 | 163724 |
| 2024-12-04 | -37.85 | $91.75 | 203300 |
| 2024-12-03 | -24.45 | $92.27 | 217031 |
| 2024-12-02 | -25.69 | $92.09 | 243654 |
| 2024-11-29 | -17.45 | $93.28 | 124634 |
| 2024-11-27 | -16.55 | $93.41 | 177900 |
| 2024-11-26 | -17.17 | $93.32 | 328700 |
| 2024-11-25 | -7.69 | $94.69 | 449435 |
| 2024-11-22 | -17.16 | $93.09 | 257246 |
| 2024-11-21 | -24.08 | $92.11 | 251638 |
| 2024-11-20 | -30.23 | $91.24 | 220146 |
| 2024-11-19 | -28.04 | $91.55 | 263200 |
| 2024-11-18 | -25.14 | $91.96 | 293500 |
| 2024-11-15 | -31.78 | $91.02 | 353800 |
| 2024-11-14 | -28.11 | $91.54 | 404620 |
| 2024-11-13 | -46.40 | $88.95 | 439200 |
| 2024-11-12 | -29.03 | $91.41 | 896302 |
| 2024-11-11 | -12.86 | $89.56 | 364534 |
| 2024-11-08 | -10.71 | $87.53 | 353338 |
| 2024-11-07 | -25.18 | $86.53 | 174400 |
| 2024-11-06 | -0.43 | $88.24 | 244304 |
| 2024-11-05 | -82.36 | $82.48 | 144600 |
| 2024-11-04 | -84.79 | $81.52 | 192331 |
| 2024-11-01 | -65.03 | $82.56 | 294600 |
| 2024-10-31 | -53.66 | $83.46 | 344147 |
| 2024-10-30 | -25.51 | $85.69 | 313204 |
| 2024-10-29 | -31.23 | $84.99 | 197335 |
| 2024-10-28 | -31.62 | $84.76 | 213400 |
| 2024-10-25 | -50.05 | $83.04 | 160200 |
| 2024-10-24 | -27.22 | $85.17 | 215300 |
| 2024-10-23 | -38.37 | $84.13 | 223400 |
| 2024-10-22 | -32.58 | $84.67 | 162800 |
| 2024-10-21 | -28.83 | $85.02 | 214100 |
| 2024-10-18 | -10.08 | $86.77 | 214200 |
| 2024-10-17 | -0.97 | $87.58 | 272031 |
| 2024-10-16 | -2.60 | $85.12 | 221729 |
| 2024-10-15 | -26.30 | $83.48 | 348500 |
| 2024-10-14 | -7.33 | $84.32 | 444300 |
| 2024-10-11 | -13.10 | $83.95 | 530200 |
| 2024-10-10 | -2.76 | $83.96 | 294000 |
| 2024-10-09 | -10.91 | $82.85 | 361600 |
| 2024-10-08 | -17.98 | $81.60 | 373200 |
| 2024-10-07 | -35.76 | $80.28 | 390600 |
| 2024-10-04 | -0.77 | $82.82 | 249731 |
| 2024-10-03 | -22.95 | $80.54 | 296900 |
| 2024-10-02 | -18.27 | $80.87 | 341600 |
| 2024-10-01 | -44.76 | $79.00 | 332543 |
| 2024-09-30 | -37.39 | $79.52 | 299700 |
| 2024-09-27 | -37.54 | $79.51 | 362231 |
| 2024-09-26 | -27.62 | $80.21 | 453640 |
| 2024-09-25 | -38.67 | $79.43 | 290000 |
| 2024-09-24 | -37.54 | $79.51 | 313700 |
| 2024-09-23 | -15.58 | $81.06 | 390001 |
| 2024-09-20 | -15.44 | $81.07 | 1.5M |
| 2024-09-19 | -14.45 | $81.14 | 417900 |
| 2024-09-18 | -12.64 | $81.25 | 428400 |
| 2024-09-17 | -16.67 | $80.85 | 367800 |
| 2024-09-16 | -18.55 | $80.72 | 340947 |
| 2024-09-13 | -26.38 | $80.18 | 414100 |
| 2024-09-12 | -71.74 | $77.05 | 326300 |
| 2024-09-11 | -74.17 | $76.40 | 595900 |
| 2024-09-10 | -68.76 | $76.74 | 407908 |
| 2024-09-09 | -70.65 | $76.27 | 490200 |
| 2024-09-06 | -45.22 | $77.93 | 475131 |
| 2024-09-05 | -33.30 | $78.86 | 266132 |
| 2024-09-04 | -24.18 | $79.72 | 430009 |
| 2024-09-03 | -3.89 | $80.23 | 619730 |
| 2024-08-30 | -3.22 | $80.08 | 263500 |
| 2024-08-29 | -13.26 | $79.70 | 255642 |
| 2024-08-28 | -41.10 | $78.86 | 281000 |
| 2024-08-27 | -51.03 | $77.80 | 256100 |
| 2024-08-26 | -51.50 | $77.75 | 309600 |
| 2024-08-23 | -49.91 | $78.09 | 195600 |
| 2024-08-22 | -56.90 | $77.32 | 203100 |
| 2024-08-21 | -58.71 | $77.12 | 326822 |
| 2024-08-20 | -69.96 | $75.88 | 280100 |
| 2024-08-19 | -61.25 | $76.84 | 248300 |
| 2024-08-16 | -61.98 | $76.76 | 234400 |
| 2024-08-15 | -71.60 | $75.70 | 261412 |
| 2024-08-14 | -76.68 | $75.14 | 506834 |
| 2024-08-13 | -82.30 | $74.52 | 424200 |
| 2024-08-12 | -80.85 | $74.68 | 349042 |
| 2024-08-09 | -87.02 | $74.00 | 408600 |
| 2024-08-08 | -82.67 | $74.48 | 522121 |
| 2024-08-07 | -83.05 | $76.29 | 360800 |
| 2024-08-06 | -74.63 | $77.03 | 369045 |
| 2024-08-05 | -86.92 | $75.95 | 393200 |
| 2024-08-02 | -57.22 | $79.59 | 250742 |
| 2024-08-01 | -33.59 | $81.01 | 347632 |
| 2024-07-31 | -15.89 | $82.37 | 208800 |
| 2024-07-30 | -18.62 | $82.16 | 264700 |
| 2024-07-29 | -41.15 | $80.43 | 273600 |
| 2024-07-26 | -6.51 | $82.52 | 326900 |
| 2024-07-25 | -26.18 | $80.98 | 303201 |
| 2024-07-24 | -31.83 | $80.44 | 369700 |
| 2024-07-23 | -27.32 | $80.80 | 488967 |
| 2024-07-22 | -36.09 | $80.10 | 446435 |
| 2024-07-19 | -43.99 | $79.47 | 309825 |
| 2024-07-18 | -23.18 | $81.13 | 229536 |
| 2024-07-17 | -14.91 | $81.79 | 321300 |
| 2024-07-16 | -7.77 | $82.00 | 376716 |
| 2024-07-15 | -18.27 | $81.13 | 359200 |
| 2024-07-12 | -27.33 | $80.45 | 355400 |
| 2024-07-11 | -4.17 | $81.09 | 212149 |
| 2024-07-10 | -8.96 | $80.62 | 410800 |
| 2024-07-09 | -2.48 | $80.70 | 544107 |
| 2024-07-08 | -43.92 | $76.70 | 246200 |
| 2024-07-05 | -54.08 | $76.14 | 472504 |
| 2024-07-03 | -20.33 | $78.00 | 235233 |
| 2024-07-02 | -33.39 | $77.28 | 382054 |
| 2024-07-01 | -16.88 | $78.19 | 516277 |
| 2024-06-28 | -32.57 | $77.15 | 808209 |
| 2024-06-27 | -32.19 | $77.17 | 293721 |
| 2024-06-26 | -61.33 | $75.64 | 352015 |
| 2024-06-25 | -44.57 | $76.52 | 324500 |
| 2024-06-24 | -36.19 | $76.96 | 413046 |
| 2024-06-21 | -32.57 | $77.15 | 1.9M |
| 2024-06-20 | -0.61 | $78.53 | 421400 |
| 2024-06-18 | -16.80 | $77.72 | 435415 |
| 2024-06-17 | -19.43 | $77.59 | 453524 |
| 2024-06-14 | -61.34 | $75.52 | 320400 |
| 2024-06-13 | -51.82 | $75.99 | 543945 |
| 2024-06-12 | -63.97 | $75.39 | 641800 |
| 2024-06-11 | -97.77 | $73.72 | 549343 |
| 2024-06-10 | -88.19 | $75.35 | 523649 |
| 2024-06-07 | -57.74 | $76.99 | 301213 |
| 2024-06-06 | -58.43 | $77.56 | 391000 |
| 2024-06-05 | -65.22 | $77.56 | 361842 |
| 2024-06-04 | -59.65 | $78.01 | 338900 |
| 2024-06-03 | -57.18 | $78.21 | 324201 |
| 2024-05-31 | -63.24 | $77.72 | 370831 |
| 2024-05-30 | -72.65 | $76.96 | 357508 |
| 2024-05-29 | -82.80 | $76.14 | 431833 |
| 2024-05-28 | -95.86 | $75.19 | 304539 |
| 2024-05-24 | -85.88 | $76.08 | 255000 |
| 2024-05-23 | -96.82 | $75.22 | 282100 |
| 2024-05-22 | -87.66 | $75.94 | 261237 |
| 2024-05-21 | -93.26 | $75.50 | 250300 |
| 2024-05-20 | -98.70 | $75.21 | 406746 |
| 2024-05-17 | -82.94 | $77.24 | 276620 |
| 2024-05-16 | -81.31 | $77.35 | 254700 |
| 2024-05-15 | -78.26 | $77.43 | 302400 |
| 2024-05-14 | -76.38 | $77.56 | 569847 |
| 2024-05-13 | -64.64 | $78.37 | 458600 |
| 2024-05-10 | -52.46 | $79.21 | 382811 |
| 2024-05-09 | -40.72 | $80.02 | 588600 |
| 2024-05-08 | -10.87 | $82.08 | 675742 |
| 2024-05-07 | -63.97 | $78.42 | 790300 |
| 2024-05-06 | -62.21 | $78.98 | 514425 |
| 2024-05-03 | -76.43 | $77.87 | 498033 |
| 2024-05-02 | -82.78 | $77.44 | 401310 |
| 2024-05-01 | -88.17 | $77.05 | 539737 |
| 2024-04-30 | -92.65 | $76.70 | 335419 |
| 2024-04-29 | -75.95 | $78.45 | 451344 |
| 2024-04-26 | -76.68 | $78.46 | 388817 |
| 2024-04-25 | -83.71 | $77.93 | 414841 |
| 2024-04-24 | -81.72 | $78.48 | 379000 |
| 2024-04-23 | -80.59 | $78.85 | 439514 |
| 2024-04-22 | -87.77 | $77.77 | 334721 |
| 2024-04-19 | -89.95 | $77.52 | 555500 |
| 2024-04-18 | -98.08 | $76.26 | 543924 |
| 2024-04-17 | -97.99 | $77.10 | 405800 |
| 2024-04-16 | -97.69 | $78.42 | 337136 |
| 2024-04-15 | -96.25 | $78.83 | 489646 |
| 2024-04-12 | -96.49 | $79.44 | 469413 |
| 2024-04-11 | -99.13 | $79.56 | 788400 |
| 2024-04-10 | -99.17 | $81.26 | 401523 |
| 2024-04-09 | -94.40 | $82.41 | 510707 |
| 2024-04-08 | -95.67 | $83.46 | 288400 |
| 2024-04-05 | -91.45 | $83.89 | 378328 |
| 2024-04-04 | -96.95 | $83.33 | 392300 |
| 2024-04-03 | -98.37 | $84.72 | 395622 |
| 2024-04-02 | -95.24 | $84.99 | 597235 |
| 2024-04-01 | -95.87 | $85.53 | 596500 |
| 2024-03-28 | -94.74 | $87.25 | 786620 |
| 2024-03-27 | -94.44 | $87.35 | 922000 |
| 2024-03-26 | -70.94 | $89.79 | 511648 |
| 2024-03-25 | -57.17 | $89.90 | 467600 |
| 2024-03-22 | -59.44 | $89.58 | 370116 |
| 2024-03-21 | -41.57 | $91.69 | 424815 |
| 2024-03-20 | -30.76 | $92.86 | 413246 |
| 2024-03-19 | -39.94 | $91.56 | 503800 |
| 2024-03-18 | -44.93 | $90.57 | 421141 |
| 2024-03-15 | -43.00 | $90.83 | 1.1M |
| 2024-03-14 | -43.96 | $90.70 | 358600 |
| 2024-03-13 | -44.27 | $90.65 | 370400 |
| 2024-03-12 | -38.10 | $90.90 | 516148 |
| 2024-03-11 | -47.53 | $89.49 | 394600 |
| 2024-03-08 | -42.06 | $90.30 | 268700 |
| 2024-03-07 | -34.02 | $91.29 | 321528 |
| 2024-03-06 | -33.71 | $91.27 | 274700 |
| 2024-03-05 | -36.50 | $90.83 | 305200 |
| 2024-03-04 | -34.79 | $91.10 | 295708 |
| 2024-03-01 | -30.30 | $91.81 | 433400 |
| 2024-02-29 | -29.55 | $91.60 | 742136 |
| 2024-02-28 | -9.46 | $95.00 | 962922 |
| 2024-02-27 | -2.93 | $85.64 | 260852 |
| 2024-02-26 | -2.12 | $85.69 | 232102 |
| 2024-02-23 | -11.62 | $84.93 | 214400 |
| 2024-02-22 | -2.45 | $85.26 | 257500 |
| 2024-02-21 | -9.47 | $84.84 | 246940 |
| 2024-02-20 | -31.75 | $83.57 | 276700 |
| 2024-02-16 | -30.88 | $83.62 | 262845 |
| 2024-02-15 | -14.59 | $84.30 | 335845 |
| 2024-02-14 | -3.12 | $84.27 | 337400 |
| 2024-02-13 | -7.58 | $82.79 | 352728 |
| 2024-02-12 | -13.51 | $82.29 | 255100 |
| 2024-02-09 | -14.22 | $82.23 | 357300 |
| 2024-02-08 | -15.76 | $82.10 | 223201 |
| 2024-02-07 | -25.83 | $81.25 | 350400 |
| 2024-02-06 | -23.39 | $81.39 | 260100 |
| 2024-02-05 | -6.19 | $82.89 | 232300 |
| 2024-02-02 | -10.21 | $82.54 | 237900 |
| 2024-02-01 | -24.97 | $81.16 | 337200 |
| 2024-01-31 | -24.47 | $81.13 | 345622 |
| 2024-01-30 | -5.28 | $82.82 | 242129 |
| 2024-01-29 | -5.40 | $82.44 | 171512 |
| 2024-01-26 | -3.37 | $82.62 | 143800 |
| 2024-01-25 | -8.03 | $82.19 | 261600 |
| 2024-01-24 | -4.46 | $82.19 | 221600 |
| 2024-01-23 | -12.87 | $81.34 | 296049 |
| 2024-01-22 | -3.74 | $82.00 | 485305 |
| 2024-01-19 | -2.40 | $79.40 | 521113 |
| 2024-01-18 | -0.51 | $77.71 | 338000 |
| 2024-01-17 | -12.57 | $75.79 | 189101 |
| 2024-01-16 | -13.94 | $75.68 | 179300 |
| 2024-01-12 | -17.51 | $75.49 | 176344 |
| 2024-01-11 | -17.14 | $75.51 | 170533 |
| 2024-01-10 | -15.43 | $75.59 | 161432 |
| 2024-01-09 | -19.55 | $75.28 | 173900 |
| 2024-01-08 | -5.99 | $75.97 | 223500 |
| 2024-01-05 | -7.98 | $75.69 | 413100 |
| 2024-01-04 | -8.68 | $75.06 | 455300 |
| 2024-01-03 | -12.06 | $74.20 | 239300 |
| 2024-01-02 | -6.09 | $74.67 | 256114 |
| 2023-12-29 | -3.20 | $74.83 | 164000 |
| 2023-12-28 | -4.47 | $74.73 | 147700 |
| 2023-12-27 | -2.99 | $74.71 | 197900 |
| 2023-12-26 | -8.19 | $74.31 | 198931 |
| 2023-12-22 | -5.33 | $74.18 | 242025 |
| 2023-12-21 | -4.72 | $73.51 | 249516 |
| 2023-12-20 | -14.88 | $72.74 | 365721 |
| 2023-12-19 | -7.46 | $72.96 | 234400 |
| 2023-12-18 | -18.47 | $72.01 | 251002 |
| 2023-12-15 | -20.81 | $71.82 | 797221 |
| 2023-12-14 | -11.58 | $72.57 | 272300 |
| 2023-12-13 | -3.14 | $73.10 | 394900 |
| 2023-12-12 | -4.98 | $72.45 | 414737 |
| 2023-12-11 | -6.46 | $71.54 | 372423 |
| 2023-12-08 | -9.74 | $70.80 | 726400 |
| 2023-12-07 | -20.56 | $68.26 | 233347 |
| 2023-12-06 | -28.65 | $67.62 | 243300 |
| 2023-12-05 | -12.61 | $68.51 | 328300 |
| 2023-12-04 | -5.18 | $68.60 | 432200 |
| 2023-12-01 | -17.85 | $67.94 | 206338 |
| 2023-11-30 | -18.43 | $67.91 | 267145 |
| 2023-11-29 | -21.59 | $67.35 | 326600 |
| 2023-11-28 | -8.38 | $68.28 | 321700 |
| 2023-11-27 | -4.23 | $68.30 | 272000 |
| 2023-11-24 | -5.07 | $68.03 | 159000 |
| 2023-11-22 | -2.59 | $67.12 | 272800 |
| 2023-11-21 | -10.40 | $66.45 | 271021 |
| 2023-11-20 | -9.95 | $66.43 | 234900 |
| 2023-11-17 | -15.53 | $65.97 | 232800 |
| 2023-11-16 | -20.75 | $65.54 | 281200 |
| 2023-11-15 | -16.50 | $65.89 | 238900 |
| 2023-11-14 | -9.95 | $66.43 | 301900 |
| 2023-11-13 | -24.27 | $65.25 | 268552 |
| 2023-11-10 | -25.73 | $65.13 | 257749 |
| 2023-11-09 | -30.10 | $64.77 | 364400 |
| 2023-11-08 | -16.75 | $65.87 | 339720 |
| 2023-11-07 | -22.08 | $64.34 | 272532 |
| 2023-11-06 | -6.73 | $65.39 | 243500 |
| 2023-11-03 | -5.26 | $65.49 | 244539 |
| 2023-11-02 | -0.17 | $64.97 | 248100 |
| 2023-11-01 | -1.53 | $63.71 | 203400 |
| 2023-10-31 | -23.66 | $62.40 | 219400 |
| 2023-10-30 | -38.45 | $61.60 | 163614 |
| 2023-10-27 | -61.74 | $60.34 | 213200 |
| 2023-10-26 | -51.20 | $60.91 | 213800 |
| 2023-10-25 | -62.29 | $60.31 | 235100 |
| 2023-10-24 | -74.12 | $59.67 | 194912 |
| 2023-10-23 | -82.44 | $59.22 | 230400 |
| 2023-10-20 | -68.58 | $59.97 | 244918 |
| 2023-10-19 | -43.99 | $61.30 | 275100 |
| 2023-10-18 | -19.78 | $62.61 | 150743 |
| 2023-10-17 | -9.98 | $63.14 | 273900 |
| 2023-10-16 | -7.87 | $62.25 | 224900 |
| 2023-10-13 | -35.88 | $61.04 | 197331 |
| 2023-10-12 | -25.69 | $61.48 | 162647 |
| 2023-10-11 | -31.94 | $61.21 | 178700 |
| 2023-10-10 | -53.94 | $60.26 | 167300 |
| 2023-10-09 | -35.42 | $61.06 | 162400 |
| 2023-10-06 | -50.46 | $60.41 | 164000 |
| 2023-10-05 | -53.47 | $60.28 | 269921 |
| 2023-10-04 | -84.49 | $58.94 | 252400 |
| 2023-10-03 | -98.78 | $58.55 | 181801 |
| 2023-10-02 | -82.95 | $59.33 | 250400 |
| 2023-09-29 | -52.67 | $60.52 | 229644 |
| 2023-09-28 | -16.52 | $61.86 | 317200 |
| 2023-09-27 | -13.33 | $61.39 | 231108 |
| 2023-09-26 | -34.42 | $60.52 | 276100 |
| 2023-09-25 | -12.06 | $61.41 | 159435 |
| 2023-09-22 | -30.81 | $60.59 | 175812 |
| 2023-09-21 | -37.07 | $60.27 | 215800 |
| 2023-09-20 | -16.60 | $61.04 | 202800 |
| 2023-09-19 | -20.70 | $60.83 | 266900 |
| 2023-09-18 | -37.30 | $59.98 | 249620 |
| 2023-09-15 | -22.27 | $60.75 | 1.7M |
| 2023-09-14 | -8.79 | $61.44 | 339600 |
| 2023-09-13 | -12.08 | $60.99 | 310300 |
| 2023-09-12 | -5.39 | $61.16 | 244418 |
| 2023-09-11 | -20.94 | $60.32 | 280000 |
| 2023-09-08 | -35.41 | $59.67 | 204100 |
| 2023-09-07 | -44.04 | $59.68 | 454028 |
| 2023-09-06 | -53.65 | $59.18 | 225400 |
| 2023-09-05 | -54.97 | $59.44 | 374300 |
| 2023-09-01 | -40.83 | $60.64 | 218941 |
| 2023-08-31 | -68.35 | $58.84 | 185300 |
| 2023-08-30 | -77.98 | $58.21 | 121900 |
| 2023-08-29 | -76.15 | $58.33 | 153800 |
| 2023-08-28 | -79.97 | $58.08 | 108049 |
| 2023-08-25 | -84.25 | $57.80 | 144500 |
| 2023-08-24 | -77.98 | $58.21 | 199334 |
| 2023-08-23 | -88.23 | $57.54 | 171545 |
| 2023-08-22 | -100.00 | $56.91 | 154232 |
| 2023-08-21 | -97.58 | $58.06 | 151900 |
| 2023-08-18 | -87.69 | $58.68 | 216800 |
| 2023-08-17 | -90.15 | $58.55 | 155410 |
| 2023-08-16 | -85.42 | $58.80 | 163315 |
| 2023-08-15 | -80.87 | $59.04 | 173629 |
| 2023-08-14 | -76.44 | $59.06 | 285107 |
| 2023-08-11 | -44.26 | $60.19 | 196700 |
| 2023-08-10 | -42.55 | $60.31 | 241500 |
| 2023-08-09 | -31.10 | $60.80 | 318400 |
| 2023-08-08 | -8.43 | $62.63 | 198740 |
| 2023-08-07 | -6.69 | $62.77 | 201200 |
| 2023-08-04 | -8.88 | $62.42 | 192500 |
| 2023-08-03 | -1.57 | $62.15 | 251500 |
| 2023-08-02 | -4.42 | $61.11 | 163131 |
| 2023-08-01 | -14.81 | $60.11 | 175000 |
| 2023-07-31 | -19.65 | $59.78 | 222807 |
| 2023-07-28 | -19.35 | $59.80 | 164642 |
| 2023-07-27 | -8.50 | $60.54 | 161700 |
| 2023-07-26 | -4.60 | $60.37 | 165847 |
| 2023-07-25 | -4.82 | $59.85 | 180000 |
| 2023-07-24 | -5.82 | $59.78 | 218500 |
| 2023-07-21 | -9.50 | $59.52 | 220700 |
| 2023-07-20 | -6.38 | $59.74 | 229547 |
| 2023-07-19 | -2.34 | $59.40 | 188900 |
| 2023-07-18 | -2.08 | $58.78 | 182015 |
| 2023-07-17 | -8.89 | $57.65 | 240708 |
| 2023-07-14 | -22.68 | $56.74 | 137900 |
| 2023-07-13 | -12.18 | $57.10 | 254300 |
| 2023-07-12 | -35.26 | $56.02 | 378200 |
| 2023-07-11 | -1.83 | $57.28 | 174919 |
| 2023-07-10 | -13.92 | $56.39 | 253500 |
| 2023-07-07 | -9.02 | $56.52 | 465531 |
| 2023-07-06 | -23.68 | $55.31 | 224259 |
| 2023-07-05 | -25.99 | $55.11 | 213104 |
| 2023-07-03 | -17.25 | $55.24 | 212800 |
| 2023-06-30 | -5.02 | $55.80 | 178541 |
| 2023-06-29 | -2.84 | $55.56 | 192700 |
| 2023-06-28 | -10.29 | $54.50 | 209700 |
| 2023-06-27 | -25.00 | $54.00 | 199521 |
| 2023-06-26 | -35.91 | $53.55 | 162500 |
| 2023-06-23 | -39.58 | $53.35 | 363500 |
| 2023-06-22 | -20.79 | $54.06 | 224600 |
| 2023-06-21 | -21.32 | $54.04 | 199514 |
| 2023-06-20 | -26.05 | $53.86 | 275600 |
| 2023-06-16 | -7.37 | $54.57 | 950500 |
| 2023-06-15 | -28.95 | $53.75 | 221848 |
| 2023-06-14 | -43.68 | $53.19 | 239212 |
| 2023-06-13 | -13.42 | $54.34 | 275900 |
| 2023-06-12 | -28.99 | $53.50 | 173615 |
| 2023-06-09 | -14.49 | $54.00 | 172340 |
| 2023-06-08 | -19.13 | $53.84 | 226100 |
| 2023-06-07 | -5.27 | $54.15 | 203700 |
| 2023-06-06 | -0.76 | $53.78 | 187434 |
| 2023-06-05 | -32.80 | $52.34 | 334584 |
| 2023-06-02 | -4.84 | $53.38 | 193900 |
| 2023-06-01 | -50.54 | $51.68 | 332013 |
| 2023-05-31 | -48.66 | $51.75 | 322900 |
| 2023-05-30 | -26.54 | $52.94 | 235700 |
| 2023-05-26 | -38.82 | $52.74 | 224921 |
| 2023-05-25 | -68.14 | $51.35 | 212119 |
| 2023-05-24 | -70.89 | $51.22 | 177300 |
| 2023-05-23 | -56.33 | $51.91 | 169200 |
| 2023-05-22 | -48.10 | $52.30 | 186900 |
| 2023-05-19 | -51.27 | $52.15 | 186710 |
| 2023-05-18 | -38.19 | $52.77 | 439127 |
| 2023-05-17 | -46.62 | $52.37 | 248700 |
| 2023-05-16 | -52.95 | $52.07 | 196300 |
| 2023-05-15 | -38.13 | $52.81 | 252100 |
| 2023-05-12 | -43.96 | $52.53 | 214700 |
| 2023-05-11 | -51.54 | $52.35 | 209110 |
| 2023-05-10 | -45.56 | $52.66 | 333800 |
| 2023-05-09 | -50.41 | $52.56 | 309643 |
| 2023-05-08 | -45.08 | $52.82 | 325064 |
| 2023-05-05 | -47.75 | $52.69 | 271319 |
| 2023-05-04 | -75.41 | $51.34 | 210100 |
| 2023-05-03 | -56.10 | $52.26 | 215100 |
| 2023-05-02 | -39.47 | $52.77 | 164300 |
| 2023-05-01 | -12.98 | $54.28 | 234538 |
| 2023-04-28 | -20.10 | $53.87 | 114900 |
| 2023-04-27 | -25.16 | $53.49 | 116600 |
| 2023-04-26 | -36.39 | $52.52 | 129600 |
| 2023-04-25 | -32.40 | $52.58 | 142102 |
| 2023-04-24 | -16.35 | $53.74 | 128739 |
| 2023-04-21 | -11.62 | $53.88 | 148816 |
| 2023-04-20 | -13.46 | $53.70 | 225434 |
| 2023-04-19 | -6.22 | $54.41 | 210133 |
| 2023-04-18 | -8.36 | $54.20 | 143700 |
| 2023-04-17 | -6.01 | $54.43 | 167504 |
| 2023-04-14 | -9.07 | $54.13 | 200313 |
| 2023-04-13 | -5.72 | $54.44 | 279500 |
| 2023-04-12 | -3.40 | $54.31 | 219900 |
| 2023-04-11 | -2.92 | $53.86 | 279404 |
| 2023-04-10 | -1.80 | $52.84 | 351837 |
| 2023-04-06 | -27.78 | $52.28 | 239500 |
| 2023-04-05 | -45.96 | $51.50 | 567409 |
| 2023-04-04 | -57.76 | $50.38 | 212100 |
| 2023-04-03 | -56.22 | $50.77 | 292624 |
| 2023-03-31 | -64.14 | $50.27 | 365500 |
| 2023-03-30 | -72.87 | $49.28 | 182649 |
| 2023-03-29 | -77.23 | $48.81 | 239000 |
| 2023-03-28 | -80.83 | $48.24 | 179245 |
| 2023-03-27 | -85.88 | $47.69 | 189200 |
| 2023-03-24 | -90.36 | $46.92 | 273625 |
| 2023-03-23 | -99.11 | $46.22 | 257300 |
| 2023-03-22 | -95.05 | $47.60 | 288448 |
| 2023-03-21 | -81.24 | $49.83 | 400000 |
| 2023-03-20 | -87.43 | $48.83 | 558943 |
| 2023-03-17 | -96.16 | $47.42 | 1.0M |
| 2023-03-16 | -90.81 | $50.07 | 315435 |
| 2023-03-15 | -95.93 | $49.58 | 452200 |
| 2023-03-14 | -83.58 | $52.17 | 370942 |
| 2023-03-13 | -99.77 | $50.07 | 420846 |
| 2023-03-10 | -95.77 | $53.51 | 301400 |
| 2023-03-09 | -98.98 | $55.30 | 189417 |
| 2023-03-08 | -89.85 | $57.10 | 245300 |
| 2023-03-07 | -91.41 | $57.18 | 195000 |
| 2023-03-06 | -84.78 | $57.74 | 509200 |
| 2023-03-03 | -56.41 | $59.51 | 187208 |
| 2023-03-02 | -42.47 | $60.38 | 358745 |
| 2023-03-01 | -73.40 | $58.45 | 650900 |
| 2023-02-28 | -23.66 | $62.41 | 389800 |
| 2023-02-27 | -37.40 | $62.05 | 166100 |
| 2023-02-24 | -29.37 | $62.55 | 164020 |
| 2023-02-23 | -36.63 | $62.33 | 156100 |
| 2023-02-22 | -40.59 | $62.21 | 226400 |
| 2023-02-21 | -57.76 | $61.69 | 193323 |
| 2023-02-17 | -23.55 | $62.71 | 233103 |
| 2023-02-16 | -25.73 | $62.56 | 162502 |
| 2023-02-15 | -20.67 | $62.58 | 119539 |
| 2023-02-14 | -36.30 | $61.93 | 182405 |
| 2023-02-13 | -19.47 | $62.63 | 202900 |
| 2023-02-10 | -28.37 | $62.26 | 224400 |
| 2023-02-09 | -62.50 | $60.84 | 191600 |
| 2023-02-08 | -38.22 | $61.85 | 156800 |
| 2023-02-07 | -25.96 | $62.36 | 242300 |
| 2023-02-06 | -37.50 | $61.88 | 207700 |
| 2023-02-03 | -36.30 | $61.93 | 343100 |
| 2023-02-02 | -46.63 | $61.50 | 246538 |
| 2023-02-01 | -34.86 | $61.99 | 263700 |
| 2023-01-31 | -20.19 | $62.60 | 302311 |
| 2023-01-30 | -48.56 | $61.42 | 187900 |
| 2023-01-27 | -29.57 | $62.21 | 145022 |
| 2023-01-26 | -0.51 | $63.15 | 208617 |
| 2023-01-25 | -42.79 | $61.58 | 131100 |
| 2023-01-24 | -45.27 | $61.48 | 115500 |
| 2023-01-23 | -52.99 | $61.17 | 204023 |
| 2023-01-20 | -63.18 | $60.76 | 266100 |
| 2023-01-19 | -71.64 | $60.42 | 253213 |
| 2023-01-18 | -86.17 | $60.31 | 271541 |
| 2023-01-17 | -77.81 | $60.60 | 445500 |
| 2023-01-13 | -28.09 | $62.39 | 190846 |
| 2023-01-12 | -38.58 | $62.05 | 210300 |
| 2023-01-11 | -70.95 | $61.28 | 214311 |
| 2023-01-10 | -88.33 | $60.55 | 264410 |
| 2023-01-09 | -73.81 | $61.16 | 281100 |
| 2023-01-06 | -49.29 | $62.19 | 149400 |
| 2023-01-05 | -75.23 | $61.38 | 211329 |
| 2023-01-04 | -69.16 | $61.83 | 232000 |
| 2023-01-03 | -79.32 | $61.28 | 294700 |
| 2022-12-30 | -67.65 | $62.26 | 259129 |
| 2022-12-29 | -68.88 | $62.26 | 187700 |
| 2022-12-28 | -71.99 | $62.04 | 229800 |
| 2022-12-27 | -64.64 | $62.56 | 187800 |
| 2022-12-23 | -55.30 | $63.22 | 268200 |
| 2022-12-22 | -63.51 | $62.64 | 367121 |
| 2022-12-21 | -60.11 | $62.88 | 417813 |
| 2022-12-20 | -74.26 | $61.88 | 369238 |
| 2022-12-19 | -85.43 | $61.09 | 404900 |
| 2022-12-16 | -85.87 | $60.99 | 1.4M |
| 2022-12-15 | -71.56 | $60.99 | 446424 |
| 2022-12-14 | -69.46 | $61.17 | 513541 |
| 2022-12-13 | -56.18 | $62.31 | 361100 |
| 2022-12-12 | -48.95 | $62.93 | 308735 |
| 2022-12-09 | -47.90 | $63.02 | 252937 |
| 2022-12-08 | -43.47 | $63.40 | 382700 |
| 2022-12-07 | -45.34 | $63.24 | 360300 |
| 2022-12-06 | -16.08 | $65.75 | 434305 |
| 2022-12-05 | -22.49 | $65.14 | 322200 |
| 2022-12-02 | -9.33 | $66.30 | 303531 |
| 2022-12-01 | -11.05 | $66.01 | 335300 |
| 2022-11-30 | -1.34 | $66.57 | 453900 |
| 2022-11-29 | -2.51 | $65.54 | 278500 |
| 2022-11-28 | -0.43 | $63.99 | 319100 |
| 2022-11-25 | -6.01 | $62.63 | 107723 |
| 2022-11-23 | -11.29 | $61.67 | 170600 |
| 2022-11-22 | -3.93 | $62.07 | 210841 |
| 2022-11-21 | -12.12 | $61.22 | 222413 |
| 2022-11-18 | -20.54 | $60.61 | 179300 |
| 2022-11-17 | -20.97 | $60.19 | 271400 |
| 2022-11-16 | -29.33 | $59.48 | 202900 |
| 2022-11-15 | -28.50 | $59.55 | 325700 |
| 2022-11-14 | -25.80 | $59.78 | 261900 |
| 2022-11-11 | -21.44 | $60.15 | 255212 |
| 2022-11-10 | -8.16 | $61.27 | 314900 |
| 2022-11-09 | -18.60 | $58.92 | 299622 |
| 2022-11-08 | -11.81 | $59.57 | 381100 |
| 2022-11-07 | -9.94 | $58.85 | 290439 |
| 2022-11-04 | -11.76 | $58.68 | 254342 |
| 2022-11-03 | -13.26 | $58.36 | 205019 |
| 2022-11-02 | -14.60 | $58.22 | 294200 |
| 2022-11-01 | -4.22 | $59.26 | 226124 |
| 2022-10-31 | -1.59 | $59.19 | 282900 |
| 2022-10-28 | -0.38 | $58.72 | 201433 |
| 2022-10-27 | -8.43 | $57.04 | 283100 |
| 2022-10-26 | -8.17 | $56.69 | 251324 |
| 2022-10-25 | -2.88 | $56.64 | 251200 |
| 2022-10-24 | -1.16 | $56.12 | 250021 |
| 2022-10-21 | -11.78 | $54.90 | 244703 |
| 2022-10-20 | -19.63 | $54.10 | 327000 |
| 2022-10-19 | -6.97 | $55.39 | 218300 |
| 2022-10-18 | -2.97 | $55.70 | 260744 |
| 2022-10-17 | -11.13 | $54.61 | 283326 |
| 2022-10-14 | -21.86 | $53.56 | 336920 |
| 2022-10-13 | -3.89 | $54.80 | 385700 |
| 2022-10-12 | -22.25 | $52.27 | 380200 |
| 2022-10-11 | -24.94 | $52.05 | 367336 |
| 2022-10-10 | -39.56 | $51.18 | 356500 |
| 2022-10-07 | -54.79 | $50.25 | 340916 |
| 2022-10-06 | -49.90 | $50.72 | 259933 |
| 2022-10-05 | -48.44 | $50.86 | 336644 |
| 2022-10-04 | -41.46 | $51.53 | 352000 |
| 2022-10-03 | -63.33 | $49.43 | 361100 |
| 2022-09-30 | -73.54 | $48.45 | 377036 |
| 2022-09-29 | -76.98 | $48.12 | 343000 |
| 2022-09-28 | -79.58 | $47.87 | 629700 |
| 2022-09-27 | -93.33 | $46.55 | 386228 |
| 2022-09-26 | -99.57 | $46.20 | 548200 |
| 2022-09-23 | -93.60 | $48.20 | 522924 |
| 2022-09-22 | -98.62 | $49.79 | 311400 |
| 2022-09-21 | -68.68 | $51.98 | 294708 |
| 2022-09-20 | -44.75 | $53.21 | 295700 |
| 2022-09-19 | -27.63 | $54.09 | 236900 |
| 2022-09-16 | -37.94 | $53.56 | 1.1M |
| 2022-09-15 | -37.74 | $53.57 | 345432 |
| 2022-09-14 | -46.50 | $53.12 | 311200 |
| 2022-09-13 | -42.99 | $53.46 | 229300 |
| 2022-09-12 | -10.15 | $55.24 | 253524 |
| 2022-09-09 | -27.12 | $54.32 | 292700 |
| 2022-09-08 | -50.55 | $53.05 | 263344 |
| 2022-09-07 | -61.99 | $52.43 | 311700 |
| 2022-09-06 | -81.18 | $51.39 | 434924 |
| 2022-09-02 | -76.01 | $51.67 | 398805 |
| 2022-09-01 | -91.58 | $50.79 | 300131 |
| 2022-08-31 | -82.71 | $51.07 | 278243 |
| 2022-08-30 | -84.63 | $51.40 | 264539 |
| 2022-08-29 | -77.06 | $52.09 | 297700 |
| 2022-08-26 | -61.80 | $53.48 | 217300 |
| 2022-08-25 | -49.51 | $54.60 | 234700 |
| 2022-08-24 | -60.59 | $53.59 | 215030 |
| 2022-08-23 | -56.09 | $54.00 | 179000 |
| 2022-08-22 | -58.95 | $53.74 | 197529 |
| 2022-08-19 | -45.88 | $54.93 | 292900 |
| 2022-08-18 | -44.57 | $55.05 | 183500 |
| 2022-08-17 | -47.09 | $54.82 | 200808 |
| 2022-08-16 | -43.03 | $55.19 | 249720 |
| 2022-08-15 | -39.41 | $55.52 | 185200 |
| 2022-08-12 | -41.16 | $55.36 | 202600 |
| 2022-08-11 | -51.81 | $54.39 | 235200 |
| 2022-08-10 | -53.35 | $54.25 | 417649 |
| 2022-08-09 | -68.39 | $52.88 | 371219 |
| 2022-08-08 | -82.55 | $51.59 | 388500 |
| 2022-08-05 | -81.67 | $51.67 | 597039 |
| 2022-08-04 | -99.12 | $50.08 | 1.4M |
| 2022-08-03 | -4.20 | $58.86 | 307045 |
| 2022-08-02 | -14.58 | $58.20 | 248000 |
| 2022-08-01 | -13.61 | $58.24 | 294400 |
| 2022-07-29 | -11.05 | $58.39 | 387812 |
| 2022-07-28 | -6.55 | $57.30 | 307500 |
| 2022-07-27 | -8.39 | $57.20 | 349027 |
| 2022-07-26 | -34.22 | $56.64 | 356015 |
| 2022-07-25 | -27.22 | $57.01 | 440807 |
| 2022-07-22 | -48.02 | $55.91 | 298321 |
| 2022-07-21 | -50.47 | $55.78 | 245309 |
| 2022-07-20 | -41.97 | $56.23 | 377800 |
| 2022-07-19 | -49.15 | $55.85 | 469700 |
| 2022-07-18 | -65.92 | $54.33 | 246400 |
| 2022-07-15 | -60.96 | $54.64 | 302000 |
| 2022-07-14 | -74.72 | $53.78 | 247801 |
| 2022-07-13 | -56.96 | $54.89 | 261928 |
| 2022-07-12 | -53.28 | $55.12 | 316000 |
| 2022-07-11 | -56.45 | $55.07 | 211645 |
| 2022-07-08 | -63.33 | $55.20 | 284000 |
| 2022-07-07 | -68.31 | $55.02 | 441119 |
| 2022-07-06 | -73.37 | $54.65 | 373300 |
| 2022-07-05 | -65.43 | $55.38 | 376600 |
| 2022-07-01 | -56.85 | $56.17 | 425500 |
| 2022-06-30 | -60.98 | $55.79 | 625300 |
| 2022-06-29 | -54.78 | $56.36 | 266008 |
| 2022-06-28 | -47.61 | $57.02 | 253332 |
| 2022-06-27 | -49.46 | $56.85 | 348112 |
| 2022-06-24 | -38.26 | $57.88 | 695245 |
| 2022-06-23 | -73.26 | $54.66 | 310944 |
| 2022-06-22 | -73.37 | $54.65 | 360902 |
| 2022-06-21 | -74.24 | $54.57 | 450704 |
| 2022-06-17 | -87.07 | $53.39 | 2.0M |
| 2022-06-16 | -96.66 | $52.71 | 597400 |
| 2022-06-15 | -70.13 | $56.40 | 418600 |
| 2022-06-14 | -67.60 | $56.58 | 360314 |
| 2022-06-13 | -84.01 | $55.41 | 419006 |
| 2022-06-10 | -48.95 | $57.91 | 361400 |
| 2022-06-09 | -23.67 | $59.49 | 361559 |
| 2022-06-08 | -12.64 | $60.38 | 323924 |
| 2022-06-07 | -0.74 | $61.34 | 469703 |
| 2022-06-06 | -10.74 | $59.23 | 451709 |
| 2022-06-03 | -30.68 | $58.12 | 254000 |
| 2022-06-02 | -20.41 | $58.83 | 257704 |
| 2022-06-01 | -29.67 | $58.19 | 292726 |
| 2022-05-31 | -20.12 | $58.85 | 510800 |
| 2022-05-27 | -24.60 | $58.54 | 232624 |
| 2022-05-26 | -32.85 | $57.97 | 304000 |
| 2022-05-25 | -51.52 | $56.68 | 219421 |
| 2022-05-24 | -62.23 | $55.94 | 232511 |
| 2022-05-23 | -45.88 | $57.07 | 271111 |
| 2022-05-20 | -62.66 | $55.91 | 462123 |
| 2022-05-19 | -59.33 | $56.14 | 345606 |
| 2022-05-18 | -57.71 | $57.06 | 397027 |
| 2022-05-17 | -52.61 | $57.51 | 235733 |
| 2022-05-16 | -76.19 | $55.43 | 335800 |
| 2022-05-13 | -76.30 | $55.42 | 357800 |
| 2022-05-12 | -84.58 | $54.69 | 417800 |
| 2022-05-11 | -93.31 | $55.04 | 375931 |
| 2022-05-10 | -83.07 | $55.82 | 358640 |
| 2022-05-09 | -91.23 | $55.60 | 388500 |
| 2022-05-06 | -56.27 | $58.11 | 405700 |
| 2022-05-05 | -68.52 | $57.23 | 363730 |
| 2022-05-04 | -37.33 | $59.47 | 409300 |
| 2022-05-03 | -65.23 | $57.71 | 324300 |
| 2022-05-02 | -87.91 | $56.20 | 461230 |
| 2022-04-29 | -98.84 | $55.15 | 307900 |
| 2022-04-28 | -80.13 | $57.73 | 242500 |
| 2022-04-27 | -90.25 | $56.79 | 295800 |
| 2022-04-26 | -93.10 | $56.51 | 500434 |
| 2022-04-25 | -82.03 | $57.60 | 374548 |
| 2022-04-22 | -99.06 | $58.34 | 232200 |
| 2022-04-21 | -81.06 | $59.86 | 373523 |
| 2022-04-20 | -61.84 | $61.24 | 365600 |
| 2022-04-19 | -74.51 | $60.33 | 384808 |
| 2022-04-18 | -74.51 | $60.33 | 584000 |
| 2022-04-14 | -73.54 | $60.40 | 434305 |
| 2022-04-13 | -73.26 | $60.42 | 348700 |
| 2022-04-12 | -95.38 | $58.87 | 290909 |
| 2022-04-11 | -87.11 | $58.72 | 316000 |
| 2022-04-08 | -79.93 | $59.07 | 274739 |
| 2022-04-07 | -77.15 | $59.30 | 323800 |
| 2022-04-06 | -66.55 | $59.83 | 563100 |
| 2022-04-05 | -65.07 | $59.96 | 657200 |
| 2022-04-04 | -15.36 | $64.33 | 306326 |
| 2022-04-01 | -6.71 | $65.09 | 437500 |
| 2022-03-31 | -22.98 | $63.66 | 427224 |
| 2022-03-30 | -13.08 | $64.53 | 317101 |
| 2022-03-29 | -8.11 | $64.93 | 359531 |
| 2022-03-28 | -4.67 | $64.44 | 266100 |
| 2022-03-25 | -1.14 | $64.72 | 334000 |
| 2022-03-24 | -10.30 | $63.25 | 317700 |
| 2022-03-23 | -21.29 | $61.86 | 436000 |
| 2022-03-22 | -17.67 | $62.22 | 597400 |
| 2022-03-21 | -25.20 | $61.47 | 504900 |
| 2022-03-18 | -34.54 | $60.54 | 677100 |
| 2022-03-17 | -28.71 | $61.12 | 328042 |
| 2022-03-16 | -26.61 | $61.33 | 512723 |
| 2022-03-15 | -60.04 | $58.00 | 582246 |
| 2022-03-14 | -61.04 | $57.90 | 571400 |
| 2022-03-11 | -65.96 | $57.41 | 466622 |
| 2022-03-10 | -62.85 | $57.72 | 353400 |
| 2022-03-09 | -60.04 | $58.00 | 483606 |
| 2022-03-08 | -66.57 | $57.35 | 684640 |
| 2022-03-07 | -41.37 | $59.86 | 375641 |
| 2022-03-04 | -36.85 | $60.31 | 419800 |
| 2022-03-03 | -31.83 | $60.80 | 477100 |
| 2022-03-02 | -28.02 | $61.15 | 674141 |
| 2022-03-01 | -48.91 | $58.58 | 822400 |
| 2022-02-28 | -16.45 | $61.97 | 727940 |
| 2022-02-25 | -2.51 | $63.64 | 1.1M |
| 2022-02-24 | -38.72 | $56.20 | 453000 |
| 2022-02-23 | -33.51 | $56.69 | 391100 |
| 2022-02-22 | -30.64 | $56.96 | 443017 |
| 2022-02-18 | -25.29 | $57.20 | 746929 |
| 2022-02-17 | -21.65 | $57.58 | 620702 |
| 2022-02-16 | -4.02 | $59.42 | 432518 |
| 2022-02-15 | -5.13 | $59.20 | 331300 |
| 2022-02-14 | -19.75 | $57.69 | 378900 |
| 2022-02-11 | -16.94 | $57.98 | 380200 |
| 2022-02-10 | -3.67 | $58.58 | 449736 |
| 2022-02-09 | -6.67 | $57.38 | 249911 |
| 2022-02-08 | -3.59 | $57.18 | 283935 |
| 2022-02-07 | -7.67 | $56.14 | 397700 |
| 2022-02-04 | -13.57 | $55.26 | 235107 |
| 2022-02-03 | -27.88 | $54.29 | 259300 |
| 2022-02-02 | -24.48 | $54.52 | 353700 |
| 2022-02-01 | -28.47 | $54.25 | 454219 |
| 2022-01-31 | -42.63 | $53.29 | 652300 |
| 2022-01-28 | -56.78 | $52.33 | 410200 |
| 2022-01-27 | -76.84 | $50.97 | 426400 |
| 2022-01-26 | -62.10 | $51.87 | 470200 |
| 2022-01-25 | -52.06 | $52.26 | 403600 |
| 2022-01-24 | -54.70 | $51.87 | 701200 |
| 2022-01-21 | -57.49 | $51.65 | 418300 |
| 2022-01-20 | -39.48 | $52.69 | 489000 |
| 2022-01-19 | -19.90 | $54.22 | 496400 |
| 2022-01-18 | -7.38 | $55.35 | 504200 |
| 2022-01-14 | -4.36 | $55.69 | 322034 |
| 2022-01-13 | -10.32 | $55.02 | 462900 |
| 2022-01-12 | -0.81 | $54.79 | 327600 |
| 2022-01-11 | -1.33 | $54.62 | 366400 |
| 2022-01-10 | -6.35 | $53.79 | 493300 |
| 2022-01-07 | -2.86 | $54.12 | 435800 |
| 2022-01-06 | -3.34 | $53.05 | 306037 |
| 2022-01-05 | -17.52 | $51.86 | 621709 |
| 2022-01-04 | -0.96 | $52.13 | 520200 |
| 2022-01-03 | -14.42 | $50.40 | 372700 |
| 2021-12-31 | -9.15 | $50.20 | 301542 |
| 2021-12-30 | -14.34 | $49.90 | 281147 |
| 2021-12-29 | -3.36 | $50.12 | 246614 |
| 2021-12-28 | -20.67 | $49.47 | 306300 |
| 2021-12-27 | -48.37 | $48.90 | 283700 |
| 2021-12-23 | -48.63 | $48.88 | 281721 |
| 2021-12-22 | -62.88 | $48.27 | 768431 |
| 2021-12-21 | -73.13 | $47.49 | 449400 |
| 2021-12-20 | -91.36 | $45.76 | 456819 |
| 2021-12-17 | -95.11 | $46.84 | 2.4M |
| 2021-12-16 | -92.38 | $47.76 | 494800 |
| 2021-12-15 | -91.27 | $47.84 | 400401 |
| 2021-12-14 | -92.16 | $47.84 | 278800 |
| 2021-12-13 | -94.77 | $47.65 | 409900 |
| 2021-12-10 | -81.16 | $48.64 | 262228 |
| 2021-12-09 | -83.36 | $48.48 | 356817 |
| 2021-12-08 | -71.66 | $49.33 | 278217 |
| 2021-12-07 | -75.59 | $49.25 | 385929 |
| 2021-12-06 | -88.88 | $48.27 | 751400 |
| 2021-12-03 | -97.44 | $47.50 | 516600 |
| 2021-12-02 | -84.78 | $49.37 | 512501 |
| 2021-12-01 | -99.10 | $48.12 | 589411 |
| 2021-11-30 | -98.28 | $48.97 | 577305 |
| 2021-11-29 | -94.53 | $51.25 | 318528 |
| 2021-11-26 | -87.95 | $51.84 | 211625 |
| 2021-11-24 | -76.03 | $53.46 | 238000 |
| 2021-11-23 | -66.23 | $53.91 | 288600 |
| 2021-11-22 | -72.55 | $53.62 | 355700 |
| 2021-11-19 | -82.35 | $53.17 | 420300 |
| 2021-11-18 | -84.88 | $53.30 | 350249 |
| 2021-11-17 | -72.79 | $53.82 | 469400 |
| 2021-11-16 | -63.72 | $54.21 | 456000 |
| 2021-11-15 | -74.19 | $53.76 | 572400 |
| 2021-11-12 | -74.42 | $53.72 | 324000 |
| 2021-11-11 | -75.27 | $53.48 | 359320 |
| 2021-11-10 | -67.08 | $53.14 | 473021 |
| 2021-11-09 | -39.30 | $54.25 | 466500 |
| 2021-11-08 | -22.54 | $55.39 | 467700 |
| 2021-11-05 | -23.67 | $55.31 | 494728 |
| 2021-11-04 | -7.49 | $56.40 | 433200 |
| 2021-11-03 | -7.68 | $56.31 | 423400 |
| 2021-11-02 | -9.04 | $56.04 | 459100 |
| 2021-11-01 | -2.29 | $56.69 | 348000 |
| 2021-10-29 | -6.01 | $55.58 | 385351 |
| 2021-10-28 | -0.22 | $56.02 | 553908 |
| 2021-10-27 | -14.68 | $54.56 | 581302 |
| 2021-10-26 | -11.43 | $54.54 | 686422 |
| 2021-10-25 | -4.31 | $55.25 | 510901 |
| 2021-10-22 | -9.63 | $54.72 | 434500 |
| 2021-10-21 | -3.79 | $54.86 | 304445 |
| 2021-10-20 | -0.44 | $54.83 | 406122 |
| 2021-10-19 | -3.60 | $53.48 | 564000 |
| 2021-10-18 | -10.06 | $52.95 | 415800 |
| 2021-10-15 | -6.65 | $52.86 | 522400 |
| 2021-10-14 | -3.66 | $52.01 | 517900 |
| 2021-10-13 | -9.14 | $50.99 | 337400 |
| 2021-10-12 | -13.70 | $50.71 | 272113 |
| 2021-10-11 | -24.14 | $50.07 | 553700 |
| 2021-10-08 | -9.56 | $50.34 | 498539 |
| 2021-10-07 | -7.49 | $49.37 | 512301 |
| 2021-10-06 | -14.37 | $48.34 | 412016 |
| 2021-10-05 | -12.90 | $48.39 | 817510 |
| 2021-10-04 | -26.89 | $47.65 | 610513 |
| 2021-10-01 | -26.74 | $47.53 | 539800 |
| 2021-09-30 | -61.17 | $46.81 | 393100 |
| 2021-09-29 | -71.30 | $46.74 | 468400 |
| 2021-09-28 | -90.67 | $45.88 | 503407 |
| 2021-09-27 | -65.90 | $47.20 | 824302 |
| 2021-09-24 | -68.44 | $47.14 | 399315 |
| 2021-09-23 | -59.08 | $47.65 | 311924 |
| 2021-09-22 | -72.35 | $46.96 | 320360 |
| 2021-09-21 | -86.18 | $46.19 | 374715 |
| 2021-09-20 | -85.28 | $46.24 | 664125 |
| 2021-09-17 | -88.78 | $46.64 | 1.7M |
| 2021-09-16 | -89.72 | $46.89 | 603700 |
| 2021-09-15 | -84.68 | $47.12 | 438735 |
| 2021-09-14 | -94.53 | $46.67 | 401929 |
| 2021-09-13 | -79.77 | $47.52 | 392417 |
| 2021-09-10 | -97.23 | $46.78 | 273000 |
| 2021-09-09 | -82.46 | $47.51 | 271241 |
| 2021-09-08 | -88.15 | $47.27 | 344613 |
| 2021-09-07 | -94.74 | $47.21 | 342600 |
| 2021-09-03 | -85.46 | $47.58 | 263342 |
| 2021-09-02 | -92.99 | $48.17 | 381305 |
| 2021-09-01 | -62.50 | $49.04 | 250700 |
| 2021-08-31 | -31.95 | $49.86 | 319944 |
| 2021-08-30 | -35.11 | $49.71 | 238400 |
| 2021-08-27 | -9.41 | $50.72 | 255127 |
| 2021-08-26 | -32.82 | $49.80 | 296500 |
| 2021-08-25 | -16.63 | $50.39 | 261300 |
| 2021-08-24 | -21.17 | $49.97 | 268710 |
| 2021-08-23 | -27.79 | $49.62 | 310711 |
| 2021-08-20 | -28.36 | $49.59 | 288301 |
| 2021-08-19 | -45.94 | $48.66 | 662539 |
| 2021-08-18 | -35.46 | $49.20 | 269730 |
| 2021-08-17 | -30.02 | $49.49 | 285543 |
| 2021-08-16 | -13.51 | $50.27 | 378500 |
| 2021-08-13 | -16.87 | $50.00 | 213426 |
| 2021-08-12 | -14.55 | $50.15 | 215217 |
| 2021-08-11 | -19.50 | $49.83 | 339000 |
| 2021-08-10 | -28.02 | $49.28 | 307200 |
| 2021-08-09 | -40.56 | $48.47 | 429202 |
| 2021-08-06 | -36.38 | $48.74 | 354847 |
| 2021-08-05 | -20.86 | $48.31 | 240600 |
| 2021-08-04 | -36.77 | $47.57 | 232333 |
| 2021-08-03 | -27.53 | $48.00 | 332645 |
| 2021-08-02 | -26.88 | $48.03 | 485143 |
| 2021-07-30 | -20.90 | $47.81 | 421929 |
| 2021-07-29 | -8.00 | $48.08 | 518338 |
| 2021-07-28 | -42.31 | $46.73 | 443209 |
| 2021-07-27 | -44.51 | $46.65 | 273800 |
| 2021-07-26 | -29.12 | $47.21 | 442200 |
| 2021-07-23 | -55.81 | $46.34 | 373300 |
| 2021-07-22 | -60.98 | $46.14 | 339840 |
| 2021-07-21 | -39.28 | $46.98 | 402725 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.61
2026-07-17
Close Price
$84.96
Vol: 262005Average Directional Index - Detailed Analysis
Minimum
7.57
Average
21.61
Maximum
54.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.61 | $84.96 | 262005 |
| 2026-07-16 | 20.28 | $84.17 | 334100 |
| 2026-07-15 | 20.40 | $82.49 | 301548 |
| 2026-07-14 | 20.87 | $82.68 | 302713 |
| 2026-07-13 | 20.60 | $83.73 | 279739 |
| 2026-07-10 | 20.32 | $82.10 | 265300 |
| 2026-07-09 | 20.35 | $82.50 | 282700 |
| 2026-07-08 | 20.28 | $82.75 | 411100 |
| 2026-07-07 | 19.95 | $84.02 | 302932 |
| 2026-07-06 | 19.03 | $83.63 | 288900 |
| 2026-07-02 | 18.40 | $83.67 | 325400 |
| 2026-07-01 | 17.84 | $81.39 | 304600 |
| 2026-06-30 | 17.90 | $80.16 | 341030 |
| 2026-06-29 | 18.47 | $80.19 | 420833 |
| 2026-06-26 | 19.08 | $79.77 | 630500 |
| 2026-06-25 | 19.94 | $77.19 | 292400 |
| 2026-06-24 | 20.89 | $78.33 | 338921 |
| 2026-06-23 | 21.71 | $78.14 | 361646 |
| 2026-06-22 | 22.79 | $76.63 | 342000 |
| 2026-06-18 | 23.54 | $76.52 | 1.4M |
| 2026-06-17 | 24.33 | $77.25 | 370600 |
| 2026-06-16 | 25.30 | $77.37 | 379908 |
| 2026-06-15 | 26.33 | $75.94 | 364301 |
| 2026-06-12 | 27.05 | $76.46 | 308439 |
| 2026-06-11 | 27.54 | $75.64 | 340500 |
| 2026-06-10 | 28.15 | $75.97 | 353700 |
| 2026-06-09 | 28.79 | $75.35 | 317200 |
| 2026-06-08 | 28.96 | $74.82 | 389931 |
| 2026-06-05 | 29.12 | $75.57 | 302137 |
| 2026-06-04 | 29.30 | $73.87 | 317500 |
| 2026-06-03 | 29.08 | $73.20 | 293709 |
| 2026-06-02 | 28.35 | $73.88 | 354806 |
| 2026-06-01 | 27.69 | $74.04 | 416233 |
| 2026-05-29 | 27.03 | $74.21 | 442200 |
| 2026-05-28 | 26.06 | $74.18 | 371300 |
| 2026-05-27 | 25.12 | $74.93 | 379421 |
| 2026-05-26 | 24.20 | $76.19 | 360524 |
| 2026-05-22 | 23.50 | $76.89 | 366715 |
| 2026-05-21 | 22.93 | $78.67 | 332900 |
| 2026-05-20 | 22.47 | $78.82 | 356300 |
| 2026-05-19 | 22.07 | $77.75 | 556731 |
| 2026-05-18 | 21.65 | $75.55 | 506600 |
| 2026-05-15 | 20.30 | $74.88 | 476300 |
| 2026-05-14 | 18.65 | $76.13 | 491438 |
| 2026-05-13 | 17.11 | $75.14 | 642700 |
| 2026-05-12 | 15.37 | $76.95 | 806600 |
| 2026-05-11 | 13.86 | $78.91 | 848500 |
| 2026-05-08 | 12.27 | $75.05 | 1.3M |
| 2026-05-07 | 10.60 | $82.43 | 453116 |
| 2026-05-06 | 10.85 | $82.01 | 343592 |
| 2026-05-05 | 10.75 | $81.86 | 289036 |
| 2026-05-04 | 10.62 | $81.74 | 315400 |
| 2026-05-01 | 10.32 | $80.86 | 360500 |
| 2026-04-30 | 10.27 | $81.90 | 289135 |
| 2026-04-29 | 10.40 | $81.69 | 344800 |
| 2026-04-28 | 10.73 | $83.52 | 311701 |
| 2026-04-27 | 10.86 | $82.99 | 293500 |
| 2026-04-24 | 10.99 | $83.40 | 308411 |
| 2026-04-23 | 11.13 | $83.35 | 309700 |
| 2026-04-22 | 11.41 | $83.23 | 931417 |
| 2026-04-21 | 11.90 | $82.74 | 321400 |
| 2026-04-20 | 12.18 | $83.38 | 266400 |
| 2026-04-17 | 12.09 | $84.80 | 435701 |
| 2026-04-16 | 12.05 | $83.00 | 359000 |
| 2026-04-15 | 12.59 | $83.43 | 277700 |
| 2026-04-14 | 13.20 | $82.44 | 286747 |
| 2026-04-13 | 13.62 | $82.48 | 327044 |
| 2026-04-10 | 13.86 | $81.96 | 320300 |
| 2026-04-09 | 14.35 | $83.49 | 369702 |
| 2026-04-08 | 14.89 | $83.20 | 385100 |
| 2026-04-07 | 15.60 | $81.87 | 236600 |
| 2026-04-06 | 15.63 | $81.62 | 198300 |
| 2026-04-02 | 15.41 | $81.10 | 248000 |
| 2026-04-01 | 15.10 | $80.64 | 252244 |
| 2026-03-31 | 14.88 | $81.48 | 264100 |
| 2026-03-30 | 14.65 | $80.41 | 497239 |
| 2026-03-27 | 13.97 | $79.29 | 290702 |
| 2026-03-26 | 13.15 | $81.39 | 222600 |
| 2026-03-25 | 12.93 | $81.48 | 271233 |
| 2026-03-24 | 12.65 | $81.64 | 262615 |
| 2026-03-23 | 12.38 | $81.45 | 326026 |
| 2026-03-20 | 12.03 | $80.81 | 689700 |
| 2026-03-19 | 11.66 | $82.03 | 290409 |
| 2026-03-18 | 11.33 | $82.51 | 242607 |
| 2026-03-17 | 11.51 | $83.37 | 259800 |
| 2026-03-16 | 12.00 | $83.51 | 329600 |
| 2026-03-13 | 12.56 | $83.38 | 375535 |
| 2026-03-12 | 12.75 | $83.17 | 319200 |
| 2026-03-11 | 12.95 | $84.23 | 293800 |
| 2026-03-10 | 13.53 | $84.95 | 312400 |
| 2026-03-09 | 13.99 | $85.59 | 303531 |
| 2026-03-06 | 14.72 | $85.31 | 318522 |
| 2026-03-05 | 15.49 | $86.70 | 237237 |
| 2026-03-04 | 15.29 | $87.52 | 294924 |
| 2026-03-03 | 15.09 | $86.90 | 335047 |
| 2026-03-02 | 14.97 | $87.45 | 500644 |
| 2026-02-27 | 14.43 | $86.21 | 616500 |
| 2026-02-26 | 13.86 | $86.64 | 269724 |
| 2026-02-25 | 14.10 | $86.24 | 220100 |
| 2026-02-24 | 14.65 | $85.57 | 230934 |
| 2026-02-23 | 15.31 | $85.11 | 283428 |
| 2026-02-20 | 15.87 | $88.39 | 214000 |
| 2026-02-19 | 15.68 | $86.73 | 184623 |
| 2026-02-18 | 15.90 | $86.93 | 213900 |
| 2026-02-17 | 16.18 | $87.63 | 255713 |
| 2026-02-13 | 16.12 | $86.34 | 201700 |
| 2026-02-12 | 16.61 | $86.90 | 261800 |
| 2026-02-11 | 17.00 | $86.67 | 232539 |
| 2026-02-10 | 17.79 | $86.55 | 183500 |
| 2026-02-09 | 18.71 | $85.65 | 297428 |
| 2026-02-06 | 19.68 | $87.75 | 219105 |
| 2026-02-05 | 19.87 | $87.76 | 265729 |
| 2026-02-04 | 20.50 | $87.09 | 286137 |
| 2026-02-03 | 21.47 | $85.80 | 263931 |
| 2026-02-02 | 22.33 | $85.65 | 297637 |
| 2026-01-30 | 22.60 | $84.85 | 271200 |
| 2026-01-29 | 22.71 | $85.17 | 317200 |
| 2026-01-28 | 22.60 | $83.60 | 316300 |
| 2026-01-27 | 21.99 | $83.02 | 207400 |
| 2026-01-26 | 21.12 | $83.88 | 361921 |
| 2026-01-23 | 20.35 | $83.26 | 217400 |
| 2026-01-22 | 19.53 | $84.43 | 259721 |
| 2026-01-21 | 18.91 | $84.97 | 224900 |
| 2026-01-20 | 18.34 | $84.06 | 232600 |
| 2026-01-16 | 17.67 | $85.01 | 286817 |
| 2026-01-15 | 17.18 | $85.56 | 313016 |
| 2026-01-14 | 16.67 | $85.44 | 320000 |
| 2026-01-13 | 16.23 | $85.39 | 323400 |
| 2026-01-12 | 15.78 | $89.00 | 288114 |
| 2026-01-09 | 16.40 | $90.00 | 315349 |
| 2026-01-08 | 16.65 | $90.39 | 278000 |
| 2026-01-07 | 16.68 | $89.93 | 378703 |
| 2026-01-06 | 17.30 | $89.82 | 309000 |
| 2026-01-05 | 18.11 | $89.82 | 330400 |
| 2026-01-02 | 18.96 | $88.74 | 315700 |
| 2025-12-31 | 19.76 | $89.87 | 259632 |
| 2025-12-30 | 20.46 | $90.67 | 238106 |
| 2025-12-29 | 20.69 | $90.59 | 290638 |
| 2025-12-26 | 21.05 | $90.65 | 253938 |
| 2025-12-24 | 21.43 | $90.86 | 160100 |
| 2025-12-23 | 21.50 | $90.91 | 302530 |
| 2025-12-22 | 21.58 | $90.99 | 386600 |
| 2025-12-19 | 21.68 | $90.50 | 1.4M |
| 2025-12-18 | 21.71 | $92.18 | 261000 |
| 2025-12-17 | 21.26 | $92.06 | 294042 |
| 2025-12-16 | 20.79 | $90.80 | 693925 |
| 2025-12-15 | 20.37 | $91.69 | 416145 |
| 2025-12-12 | 19.86 | $90.22 | 335110 |
| 2025-12-11 | 19.98 | $89.87 | 277306 |
| 2025-12-10 | 20.19 | $88.75 | 312402 |
| 2025-12-09 | 20.29 | $88.50 | 272235 |
| 2025-12-08 | 20.78 | $87.60 | 276217 |
| 2025-12-05 | 21.30 | $88.63 | 197942 |
| 2025-12-04 | 21.49 | $88.77 | 185101 |
| 2025-12-03 | 21.67 | $88.83 | 187943 |
| 2025-12-02 | 21.70 | $89.35 | 235116 |
| 2025-12-01 | 21.42 | $90.21 | 305800 |
| 2025-11-28 | 20.86 | $90.54 | 161212 |
| 2025-11-26 | 20.05 | $90.05 | 449900 |
| 2025-11-25 | 19.20 | $90.05 | 325700 |
| 2025-11-24 | 18.12 | $89.78 | 399519 |
| 2025-11-21 | 17.37 | $89.79 | 351200 |
| 2025-11-20 | 16.58 | $88.05 | 277507 |
| 2025-11-19 | 15.95 | $88.03 | 263904 |
| 2025-11-18 | 15.07 | $88.96 | 356248 |
| 2025-11-17 | 14.15 | $86.75 | 306900 |
| 2025-11-14 | 13.57 | $87.46 | 286700 |
| 2025-11-13 | 12.75 | $87.66 | 284300 |
| 2025-11-12 | 11.95 | $87.56 | 352722 |
| 2025-11-11 | 11.05 | $87.76 | 245107 |
| 2025-11-10 | 10.26 | $86.38 | 406900 |
| 2025-11-07 | 9.57 | $86.88 | 594340 |
| 2025-11-06 | 8.93 | $81.56 | 421500 |
| 2025-11-05 | 9.05 | $81.92 | 389832 |
| 2025-11-04 | 9.52 | $82.03 | 329000 |
| 2025-11-03 | 9.65 | $81.35 | 392300 |
| 2025-10-31 | 9.52 | $80.58 | 392300 |
| 2025-10-30 | 9.72 | $81.87 | 259900 |
| 2025-10-29 | 10.19 | $80.92 | 210800 |
| 2025-10-28 | 10.33 | $81.27 | 274531 |
| 2025-10-27 | 10.64 | $82.26 | 205606 |
| 2025-10-24 | 10.93 | $82.38 | 176000 |
| 2025-10-23 | 11.12 | $82.49 | 195700 |
| 2025-10-22 | 11.53 | $81.65 | 291100 |
| 2025-10-21 | 11.87 | $82.51 | 244100 |
| 2025-10-20 | 12.38 | $81.00 | 172527 |
| 2025-10-17 | 12.43 | $79.99 | 242800 |
| 2025-10-16 | 11.99 | $79.14 | 309400 |
| 2025-10-15 | 11.62 | $80.98 | 251040 |
| 2025-10-14 | 11.74 | $82.28 | 186700 |
| 2025-10-13 | 12.10 | $81.11 | 197922 |
| 2025-10-10 | 11.92 | $80.51 | 229118 |
| 2025-10-09 | 11.73 | $81.89 | 200000 |
| 2025-10-08 | 12.01 | $82.49 | 227118 |
| 2025-10-07 | 12.62 | $82.61 | 247017 |
| 2025-10-06 | 13.18 | $83.73 | 236218 |
| 2025-10-03 | 13.37 | $84.28 | 474800 |
| 2025-10-02 | 13.14 | $84.55 | 452923 |
| 2025-10-01 | 13.15 | $83.79 | 296309 |
| 2025-09-30 | 13.03 | $84.65 | 221724 |
| 2025-09-29 | 13.11 | $84.10 | 236806 |
| 2025-09-26 | 13.34 | $84.65 | 199206 |
| 2025-09-25 | 13.32 | $83.84 | 280939 |
| 2025-09-24 | 13.55 | $84.88 | 317148 |
| 2025-09-23 | 13.74 | $83.69 | 268000 |
| 2025-09-22 | 14.26 | $83.57 | 297300 |
| 2025-09-19 | 14.95 | $83.63 | 1.1M |
| 2025-09-18 | 15.71 | $83.03 | 295300 |
| 2025-09-17 | 16.30 | $81.79 | 353921 |
| 2025-09-16 | 16.52 | $80.64 | 326700 |
| 2025-09-15 | 16.27 | $81.44 | 313800 |
| 2025-09-12 | 16.33 | $82.49 | 264324 |
| 2025-09-11 | 16.90 | $83.16 | 244700 |
| 2025-09-10 | 17.50 | $81.75 | 234638 |
| 2025-09-09 | 17.62 | $82.05 | 384814 |
| 2025-09-08 | 17.85 | $81.93 | 270700 |
| 2025-09-05 | 18.07 | $82.18 | 384000 |
| 2025-09-04 | 18.79 | $83.04 | 192200 |
| 2025-09-03 | 19.38 | $81.75 | 348000 |
| 2025-09-02 | 19.46 | $81.21 | 303700 |
| 2025-08-29 | 19.58 | $82.20 | 299700 |
| 2025-08-28 | 20.00 | $81.90 | 322000 |
| 2025-08-27 | 20.27 | $82.06 | 381015 |
| 2025-08-26 | 20.64 | $81.42 | 297100 |
| 2025-08-25 | 20.66 | $81.08 | 405474 |
| 2025-08-22 | 20.78 | $82.51 | 232100 |
| 2025-08-21 | 20.98 | $80.89 | 355349 |
| 2025-08-20 | 20.49 | $81.01 | 268100 |
| 2025-08-19 | 20.20 | $81.65 | 266433 |
| 2025-08-18 | 19.88 | $80.41 | 403983 |
| 2025-08-15 | 18.98 | $80.50 | 326603 |
| 2025-08-14 | 18.15 | $82.54 | 251900 |
| 2025-08-13 | 17.59 | $82.51 | 592700 |
| 2025-08-12 | 16.94 | $82.01 | 279900 |
| 2025-08-11 | 16.44 | $82.10 | 529600 |
| 2025-08-08 | 15.78 | $81.89 | 527159 |
| 2025-08-07 | 15.30 | $84.44 | 597200 |
| 2025-08-06 | 15.49 | $86.17 | 309712 |
| 2025-08-05 | 16.08 | $85.79 | 388129 |
| 2025-08-04 | 16.82 | $84.34 | 240500 |
| 2025-08-01 | 16.71 | $83.84 | 400900 |
| 2025-07-31 | 16.44 | $84.58 | 307600 |
| 2025-07-30 | 16.24 | $83.68 | 210900 |
| 2025-07-29 | 16.13 | $84.11 | 221048 |
| 2025-07-28 | 16.18 | $83.83 | 239300 |
| 2025-07-25 | 16.13 | $84.22 | 219305 |
| 2025-07-24 | 16.07 | $83.44 | 225647 |
| 2025-07-23 | 15.87 | $84.30 | 332200 |
| 2025-07-22 | 15.72 | $84.15 | 264700 |
| 2025-07-21 | 15.57 | $83.21 | 340142 |
| 2025-07-18 | 15.19 | $83.39 | 208821 |
| 2025-07-17 | 14.93 | $83.31 | 277400 |
| 2025-07-16 | 14.30 | $82.33 | 238119 |
| 2025-07-15 | 13.48 | $81.97 | 230600 |
| 2025-07-14 | 12.70 | $84.10 | 272649 |
| 2025-07-11 | 12.34 | $83.61 | 367116 |
| 2025-07-10 | 11.62 | $83.22 | 362900 |
| 2025-07-09 | 10.63 | $83.48 | 283134 |
| 2025-07-08 | 9.80 | $84.64 | 369018 |
| 2025-07-07 | 9.30 | $84.84 | 375500 |
| 2025-07-03 | 8.78 | $85.50 | 277700 |
| 2025-07-02 | 8.61 | $84.97 | 305500 |
| 2025-07-01 | 8.43 | $86.64 | 460200 |
| 2025-06-30 | 8.68 | $87.10 | 291147 |
| 2025-06-27 | 9.13 | $87.55 | 712600 |
| 2025-06-26 | 9.45 | $87.37 | 291600 |
| 2025-06-25 | 9.92 | $85.82 | 244500 |
| 2025-06-24 | 10.31 | $86.92 | 262600 |
| 2025-06-23 | 10.52 | $87.15 | 320420 |
| 2025-06-20 | 10.95 | $86.31 | 999533 |
| 2025-06-18 | 11.45 | $85.60 | 405045 |
| 2025-06-17 | 11.57 | $84.22 | 376315 |
| 2025-06-16 | 11.66 | $85.53 | 298800 |
| 2025-06-13 | 12.26 | $84.82 | 315034 |
| 2025-06-12 | 12.50 | $84.94 | 285800 |
| 2025-06-11 | 12.51 | $84.09 | 291800 |
| 2025-06-10 | 12.17 | $83.52 | 263441 |
| 2025-06-09 | 11.70 | $83.97 | 285348 |
| 2025-06-06 | 11.33 | $85.42 | 207800 |
| 2025-06-05 | 11.30 | $84.11 | 231500 |
| 2025-06-04 | 11.04 | $84.48 | 263845 |
| 2025-06-03 | 10.88 | $84.69 | 346747 |
| 2025-06-02 | 10.63 | $84.80 | 287136 |
| 2025-05-30 | 10.43 | $84.55 | 356223 |
| 2025-05-29 | 10.53 | $84.72 | 271346 |
| 2025-05-28 | 10.54 | $84.14 | 381725 |
| 2025-05-27 | 10.67 | $85.37 | 303811 |
| 2025-05-23 | 10.81 | $84.44 | 395444 |
| 2025-05-22 | 10.56 | $83.95 | 388300 |
| 2025-05-21 | 10.30 | $84.00 | 341134 |
| 2025-05-20 | 10.25 | $85.92 | 328900 |
| 2025-05-19 | 10.67 | $86.11 | 410510 |
| 2025-05-16 | 11.03 | $86.25 | 302038 |
| 2025-05-15 | 11.49 | $86.53 | 298447 |
| 2025-05-14 | 11.91 | $86.34 | 400700 |
| 2025-05-13 | 12.35 | $87.69 | 395338 |
| 2025-05-12 | 12.70 | $87.39 | 470200 |
| 2025-05-09 | 13.06 | $87.40 | 505148 |
| 2025-05-08 | 13.27 | $88.45 | 639100 |
| 2025-05-07 | 13.82 | $87.65 | 782718 |
| 2025-05-06 | 14.40 | $89.12 | 353500 |
| 2025-05-05 | 14.50 | $89.64 | 252404 |
| 2025-05-02 | 14.51 | $90.18 | 236200 |
| 2025-05-01 | 14.52 | $87.51 | 241233 |
| 2025-04-30 | 14.96 | $87.73 | 346400 |
| 2025-04-29 | 15.53 | $88.78 | 232700 |
| 2025-04-28 | 15.85 | $87.97 | 245932 |
| 2025-04-25 | 16.34 | $86.80 | 280404 |
| 2025-04-24 | 17.14 | $86.54 | 339100 |
| 2025-04-23 | 17.98 | $85.32 | 317800 |
| 2025-04-22 | 18.81 | $84.73 | 254426 |
| 2025-04-21 | 19.35 | $81.99 | 237447 |
| 2025-04-17 | 19.42 | $83.27 | 255932 |
| 2025-04-16 | 19.72 | $82.75 | 340900 |
| 2025-04-15 | 19.84 | $81.92 | 250124 |
| 2025-04-14 | 19.78 | $82.00 | 283110 |
| 2025-04-11 | 19.71 | $80.79 | 336706 |
| 2025-04-10 | 19.09 | $79.99 | 436210 |
| 2025-04-09 | 18.45 | $82.81 | 553100 |
| 2025-04-08 | 17.78 | $77.31 | 453400 |
| 2025-04-07 | 16.20 | $76.56 | 555603 |
| 2025-04-04 | 14.48 | $79.06 | 448000 |
| 2025-04-03 | 13.13 | $84.08 | 517600 |
| 2025-04-02 | 12.70 | $87.70 | 381900 |
| 2025-04-01 | 12.93 | $88.10 | 309815 |
| 2025-03-31 | 13.38 | $88.10 | 480000 |
| 2025-03-28 | 13.86 | $87.23 | 247923 |
| 2025-03-27 | 14.49 | $88.82 | 291937 |
| 2025-03-26 | 14.90 | $88.30 | 315040 |
| 2025-03-25 | 15.33 | $87.98 | 295400 |
| 2025-03-24 | 16.10 | $87.77 | 419000 |
| 2025-03-21 | 16.65 | $85.38 | 2.3M |
| 2025-03-20 | 17.06 | $86.76 | 325401 |
| 2025-03-19 | 17.67 | $86.73 | 289800 |
| 2025-03-18 | 18.05 | $85.94 | 274900 |
| 2025-03-17 | 18.46 | $87.22 | 387247 |
| 2025-03-14 | 19.04 | $86.28 | 231700 |
| 2025-03-13 | 18.99 | $84.14 | 209243 |
| 2025-03-12 | 18.38 | $84.00 | 333745 |
| 2025-03-11 | 17.51 | $83.01 | 292405 |
| 2025-03-10 | 16.44 | $82.90 | 392400 |
| 2025-03-07 | 15.35 | $85.26 | 262800 |
| 2025-03-06 | 14.35 | $84.71 | 306329 |
| 2025-03-05 | 13.42 | $86.72 | 282328 |
| 2025-03-04 | 12.66 | $86.81 | 321400 |
| 2025-03-03 | 12.01 | $89.80 | 585300 |
| 2025-02-28 | 11.62 | $87.33 | 752729 |
| 2025-02-27 | 10.49 | $92.20 | 232362 |
| 2025-02-26 | 10.86 | $91.62 | 265107 |
| 2025-02-25 | 11.33 | $92.12 | 365200 |
| 2025-02-24 | 11.88 | $90.80 | 254900 |
| 2025-02-21 | 12.20 | $89.81 | 276400 |
| 2025-02-20 | 12.31 | $91.03 | 209000 |
| 2025-02-19 | 12.74 | $91.65 | 256500 |
| 2025-02-18 | 13.40 | $91.56 | 250511 |
| 2025-02-14 | 14.10 | $90.59 | 320400 |
| 2025-02-13 | 14.75 | $92.21 | 201700 |
| 2025-02-12 | 15.45 | $90.93 | 287419 |
| 2025-02-11 | 15.89 | $91.88 | 252137 |
| 2025-02-10 | 16.66 | $91.62 | 309012 |
| 2025-02-07 | 17.47 | $93.73 | 197916 |
| 2025-02-06 | 17.77 | $94.07 | 198400 |
| 2025-02-05 | 18.09 | $93.41 | 198900 |
| 2025-02-04 | 18.61 | $92.54 | 228007 |
| 2025-02-03 | 19.10 | $92.71 | 185521 |
| 2025-01-31 | 19.65 | $94.60 | 317700 |
| 2025-01-30 | 18.81 | $95.47 | 252934 |
| 2025-01-29 | 17.87 | $94.32 | 175447 |
| 2025-01-28 | 17.11 | $94.36 | 155528 |
| 2025-01-27 | 16.38 | $93.88 | 200800 |
| 2025-01-24 | 15.82 | $92.26 | 169605 |
| 2025-01-23 | 15.58 | $91.88 | 237700 |
| 2025-01-22 | 15.34 | $92.24 | 198900 |
| 2025-01-21 | 15.16 | $92.23 | 200800 |
| 2025-01-17 | 14.94 | $91.73 | 181835 |
| 2025-01-16 | 14.73 | $91.58 | 171408 |
| 2025-01-15 | 14.71 | $90.59 | 174144 |
| 2025-01-14 | 14.89 | $88.89 | 233700 |
| 2025-01-13 | 15.56 | $86.67 | 252600 |
| 2025-01-10 | 15.79 | $86.08 | 225000 |
| 2025-01-08 | 16.04 | $88.81 | 175453 |
| 2025-01-07 | 16.47 | $89.63 | 188012 |
| 2025-01-06 | 16.65 | $89.96 | 257210 |
| 2025-01-03 | 16.63 | $90.29 | 202150 |
| 2025-01-02 | 16.95 | $89.51 | 189141 |
| 2024-12-31 | 17.28 | $90.01 | 227300 |
| 2024-12-30 | 17.80 | $89.37 | 172023 |
| 2024-12-27 | 18.52 | $89.58 | 227347 |
| 2024-12-26 | 19.13 | $89.64 | 127700 |
| 2024-12-24 | 19.87 | $88.93 | 85300 |
| 2024-12-23 | 20.89 | $88.01 | 209906 |
| 2024-12-20 | 21.79 | $87.70 | 1.2M |
| 2024-12-19 | 22.72 | $85.90 | 263047 |
| 2024-12-18 | 23.36 | $85.77 | 307714 |
| 2024-12-17 | 24.03 | $88.91 | 360928 |
| 2024-12-16 | 25.18 | $90.27 | 297600 |
| 2024-12-13 | 25.91 | $90.05 | 509800 |
| 2024-12-12 | 26.66 | $90.70 | 405800 |
| 2024-12-11 | 27.32 | $90.17 | 257515 |
| 2024-12-10 | 28.23 | $88.36 | 281543 |
| 2024-12-09 | 29.41 | $89.68 | 220800 |
| 2024-12-06 | 29.99 | $90.71 | 177826 |
| 2024-12-05 | 30.37 | $91.71 | 163724 |
| 2024-12-04 | 30.26 | $91.75 | 203300 |
| 2024-12-03 | 30.15 | $92.27 | 217031 |
| 2024-12-02 | 29.97 | $92.09 | 243654 |
| 2024-11-29 | 29.74 | $93.28 | 124634 |
| 2024-11-27 | 29.04 | $93.41 | 177900 |
| 2024-11-26 | 28.21 | $93.32 | 328700 |
| 2024-11-25 | 27.46 | $94.69 | 449435 |
| 2024-11-22 | 26.47 | $93.09 | 257246 |
| 2024-11-21 | 25.69 | $92.11 | 251638 |
| 2024-11-20 | 25.10 | $91.24 | 220146 |
| 2024-11-19 | 24.56 | $91.55 | 263200 |
| 2024-11-18 | 23.98 | $91.96 | 293500 |
| 2024-11-15 | 23.11 | $91.02 | 353800 |
| 2024-11-14 | 22.26 | $91.54 | 404620 |
| 2024-11-13 | 21.47 | $88.95 | 439200 |
| 2024-11-12 | 20.71 | $91.41 | 896302 |
| 2024-11-11 | 19.23 | $89.56 | 364534 |
| 2024-11-08 | 18.32 | $87.53 | 353338 |
| 2024-11-07 | 17.91 | $86.53 | 174400 |
| 2024-11-06 | 17.51 | $88.24 | 244304 |
| 2024-11-05 | 17.10 | $82.48 | 144600 |
| 2024-11-04 | 17.87 | $81.52 | 192331 |
| 2024-11-01 | 18.69 | $82.56 | 294600 |
| 2024-10-31 | 19.42 | $83.46 | 344147 |
| 2024-10-30 | 19.85 | $85.69 | 313204 |
| 2024-10-29 | 19.75 | $84.99 | 197335 |
| 2024-10-28 | 20.04 | $84.76 | 213400 |
| 2024-10-25 | 20.35 | $83.04 | 160200 |
| 2024-10-24 | 20.77 | $85.17 | 215300 |
| 2024-10-23 | 20.53 | $84.13 | 223400 |
| 2024-10-22 | 20.47 | $84.67 | 162800 |
| 2024-10-21 | 20.29 | $85.02 | 214100 |
| 2024-10-18 | 19.64 | $86.77 | 214200 |
| 2024-10-17 | 18.46 | $87.58 | 272031 |
| 2024-10-16 | 17.23 | $85.12 | 221729 |
| 2024-10-15 | 16.51 | $83.48 | 348500 |
| 2024-10-14 | 15.75 | $84.32 | 444300 |
| 2024-10-11 | 15.11 | $83.95 | 530200 |
| 2024-10-10 | 14.45 | $83.96 | 294000 |
| 2024-10-09 | 13.91 | $82.85 | 361600 |
| 2024-10-08 | 13.47 | $81.60 | 373200 |
| 2024-10-07 | 13.57 | $80.28 | 390600 |
| 2024-10-04 | 13.68 | $82.82 | 249731 |
| 2024-10-03 | 13.15 | $80.54 | 296900 |
| 2024-10-02 | 13.09 | $80.87 | 341600 |
| 2024-10-01 | 13.13 | $79.00 | 332543 |
| 2024-09-30 | 13.65 | $79.52 | 299700 |
| 2024-09-27 | 14.02 | $79.51 | 362231 |
| 2024-09-26 | 14.17 | $80.21 | 453640 |
| 2024-09-25 | 14.41 | $79.43 | 290000 |
| 2024-09-24 | 14.81 | $79.51 | 313700 |
| 2024-09-23 | 15.11 | $81.06 | 390001 |
| 2024-09-20 | 14.97 | $81.07 | 1.5M |
| 2024-09-19 | 14.91 | $81.14 | 417900 |
| 2024-09-18 | 14.59 | $81.25 | 428400 |
| 2024-09-17 | 14.23 | $80.85 | 367800 |
| 2024-09-16 | 14.08 | $80.72 | 340947 |
| 2024-09-13 | 13.95 | $80.18 | 414100 |
| 2024-09-12 | 14.06 | $77.05 | 326300 |
| 2024-09-11 | 14.61 | $76.40 | 595900 |
| 2024-09-10 | 14.85 | $76.74 | 407908 |
| 2024-09-09 | 15.11 | $76.27 | 490200 |
| 2024-09-06 | 15.38 | $77.93 | 475131 |
| 2024-09-05 | 15.77 | $78.86 | 266132 |
| 2024-09-04 | 16.04 | $79.72 | 430009 |
| 2024-09-03 | 15.80 | $80.23 | 619730 |
| 2024-08-30 | 16.00 | $80.08 | 263500 |
| 2024-08-29 | 16.29 | $79.70 | 255642 |
| 2024-08-28 | 16.69 | $78.86 | 281000 |
| 2024-08-27 | 17.47 | $77.80 | 256100 |
| 2024-08-26 | 18.18 | $77.75 | 309600 |
| 2024-08-23 | 18.95 | $78.09 | 195600 |
| 2024-08-22 | 19.62 | $77.32 | 203100 |
| 2024-08-21 | 19.86 | $77.12 | 326822 |
| 2024-08-20 | 19.96 | $75.88 | 280100 |
| 2024-08-19 | 19.91 | $76.84 | 248300 |
| 2024-08-16 | 20.03 | $76.76 | 234400 |
| 2024-08-15 | 19.95 | $75.70 | 261412 |
| 2024-08-14 | 19.67 | $75.14 | 506834 |
| 2024-08-13 | 19.09 | $74.52 | 424200 |
| 2024-08-12 | 18.48 | $74.68 | 349042 |
| 2024-08-09 | 17.52 | $74.00 | 408600 |
| 2024-08-08 | 16.29 | $74.48 | 522121 |
| 2024-08-07 | 15.00 | $76.29 | 360800 |
| 2024-08-06 | 14.35 | $77.03 | 369045 |
| 2024-08-05 | 13.68 | $75.95 | 393200 |
| 2024-08-02 | 12.92 | $79.59 | 250742 |
| 2024-08-01 | 13.11 | $81.01 | 347632 |
| 2024-07-31 | 13.64 | $82.37 | 208800 |
| 2024-07-30 | 13.62 | $82.16 | 264700 |
| 2024-07-29 | 13.86 | $80.43 | 273600 |
| 2024-07-26 | 14.12 | $82.52 | 326900 |
| 2024-07-25 | 13.89 | $80.98 | 303201 |
| 2024-07-24 | 13.72 | $80.44 | 369700 |
| 2024-07-23 | 13.74 | $80.80 | 488967 |
| 2024-07-22 | 14.05 | $80.10 | 446435 |
| 2024-07-19 | 14.59 | $79.47 | 309825 |
| 2024-07-18 | 15.06 | $81.13 | 229536 |
| 2024-07-17 | 14.79 | $81.79 | 321300 |
| 2024-07-16 | 14.23 | $82.00 | 376716 |
| 2024-07-15 | 13.75 | $81.13 | 359200 |
| 2024-07-12 | 13.42 | $80.45 | 355400 |
| 2024-07-11 | 13.08 | $81.09 | 212149 |
| 2024-07-10 | 13.06 | $80.62 | 410800 |
| 2024-07-09 | 12.99 | $80.70 | 544107 |
| 2024-07-08 | 13.04 | $76.70 | 246200 |
| 2024-07-05 | 13.35 | $76.14 | 472504 |
| 2024-07-03 | 13.67 | $78.00 | 235233 |
| 2024-07-02 | 14.34 | $77.28 | 382054 |
| 2024-07-01 | 15.00 | $78.19 | 516277 |
| 2024-06-28 | 15.49 | $77.15 | 808209 |
| 2024-06-27 | 16.11 | $77.17 | 293721 |
| 2024-06-26 | 16.60 | $75.64 | 352015 |
| 2024-06-25 | 16.79 | $76.52 | 324500 |
| 2024-06-24 | 17.49 | $76.96 | 413046 |
| 2024-06-21 | 18.39 | $77.15 | 1.9M |
| 2024-06-20 | 19.32 | $78.53 | 421400 |
| 2024-06-18 | 20.12 | $77.72 | 435415 |
| 2024-06-17 | 21.17 | $77.59 | 453524 |
| 2024-06-14 | 22.22 | $75.52 | 320400 |
| 2024-06-13 | 22.51 | $75.99 | 543945 |
| 2024-06-12 | 22.85 | $75.39 | 641800 |
| 2024-06-11 | 22.66 | $73.72 | 549343 |
| 2024-06-10 | 22.18 | $75.35 | 523649 |
| 2024-06-07 | 22.17 | $76.99 | 301213 |
| 2024-06-06 | 22.75 | $77.56 | 391000 |
| 2024-06-05 | 23.52 | $77.56 | 361842 |
| 2024-06-04 | 24.20 | $78.01 | 338900 |
| 2024-06-03 | 25.04 | $78.21 | 324201 |
| 2024-05-31 | 26.05 | $77.72 | 370831 |
| 2024-05-30 | 26.83 | $76.96 | 357508 |
| 2024-05-29 | 27.31 | $76.14 | 431833 |
| 2024-05-28 | 27.58 | $75.19 | 304539 |
| 2024-05-24 | 27.57 | $76.08 | 255000 |
| 2024-05-23 | 27.80 | $75.22 | 282100 |
| 2024-05-22 | 28.04 | $75.94 | 261237 |
| 2024-05-21 | 28.14 | $75.50 | 250300 |
| 2024-05-20 | 28.07 | $75.21 | 406746 |
| 2024-05-17 | 28.03 | $77.24 | 276620 |
| 2024-05-16 | 28.45 | $77.35 | 254700 |
| 2024-05-15 | 28.98 | $77.43 | 302400 |
| 2024-05-14 | 29.52 | $77.56 | 569847 |
| 2024-05-13 | 30.16 | $78.37 | 458600 |
| 2024-05-10 | 31.08 | $79.21 | 382811 |
| 2024-05-09 | 32.23 | $80.02 | 588600 |
| 2024-05-08 | 33.69 | $82.08 | 675742 |
| 2024-05-07 | 35.25 | $78.42 | 790300 |
| 2024-05-06 | 35.52 | $78.98 | 514425 |
| 2024-05-03 | 35.59 | $77.87 | 498033 |
| 2024-05-02 | 35.32 | $77.44 | 401310 |
| 2024-05-01 | 35.17 | $77.05 | 539737 |
| 2024-04-30 | 34.94 | $76.70 | 335419 |
| 2024-04-29 | 34.78 | $78.45 | 451344 |
| 2024-04-26 | 34.97 | $78.46 | 388817 |
| 2024-04-25 | 35.00 | $77.93 | 414841 |
| 2024-04-24 | 35.13 | $78.48 | 379000 |
| 2024-04-23 | 35.53 | $78.85 | 439514 |
| 2024-04-22 | 35.83 | $77.77 | 334721 |
| 2024-04-19 | 35.80 | $77.52 | 555500 |
| 2024-04-18 | 35.37 | $76.26 | 543924 |
| 2024-04-17 | 34.92 | $77.10 | 405800 |
| 2024-04-16 | 34.61 | $78.42 | 337136 |
| 2024-04-15 | 34.54 | $78.83 | 489646 |
| 2024-04-12 | 34.51 | $79.44 | 469413 |
| 2024-04-11 | 34.61 | $79.56 | 788400 |
| 2024-04-10 | 34.83 | $81.26 | 401523 |
| 2024-04-09 | 35.47 | $82.41 | 510707 |
| 2024-04-08 | 36.29 | $83.46 | 288400 |
| 2024-04-05 | 37.53 | $83.89 | 378328 |
| 2024-04-04 | 38.99 | $83.33 | 392300 |
| 2024-04-03 | 40.52 | $84.72 | 395622 |
| 2024-04-02 | 42.62 | $84.99 | 597235 |
| 2024-04-01 | 44.62 | $85.53 | 596500 |
| 2024-03-28 | 46.92 | $87.25 | 786620 |
| 2024-03-27 | 48.79 | $87.35 | 922000 |
| 2024-03-26 | 50.76 | $89.79 | 511648 |
| 2024-03-25 | 51.87 | $89.90 | 467600 |
| 2024-03-22 | 52.90 | $89.58 | 370116 |
| 2024-03-21 | 53.99 | $91.69 | 424815 |
| 2024-03-20 | 53.83 | $92.86 | 413246 |
| 2024-03-19 | 53.66 | $91.56 | 503800 |
| 2024-03-18 | 53.70 | $90.57 | 421141 |
| 2024-03-15 | 53.81 | $90.83 | 1.1M |
| 2024-03-14 | 53.84 | $90.70 | 358600 |
| 2024-03-13 | 53.92 | $90.65 | 370400 |
| 2024-03-12 | 53.85 | $90.90 | 516148 |
| 2024-03-11 | 53.83 | $89.49 | 394600 |
| 2024-03-08 | 54.00 | $90.30 | 268700 |
| 2024-03-07 | 53.84 | $91.29 | 321528 |
| 2024-03-06 | 53.09 | $91.27 | 274700 |
| 2024-03-05 | 52.34 | $90.83 | 305200 |
| 2024-03-04 | 51.54 | $91.10 | 295708 |
| 2024-03-01 | 50.43 | $91.81 | 433400 |
| 2024-02-29 | 49.21 | $91.60 | 742136 |
| 2024-02-28 | 47.94 | $95.00 | 962922 |
| 2024-02-27 | 46.60 | $85.64 | 260852 |
| 2024-02-26 | 46.61 | $85.69 | 232102 |
| 2024-02-23 | 46.63 | $84.93 | 214400 |
| 2024-02-22 | 46.69 | $85.26 | 257500 |
| 2024-02-21 | 46.81 | $84.84 | 246940 |
| 2024-02-20 | 46.95 | $83.57 | 276700 |
| 2024-02-16 | 47.44 | $83.62 | 262845 |
| 2024-02-15 | 47.74 | $84.30 | 335845 |
| 2024-02-14 | 47.77 | $84.27 | 337400 |
| 2024-02-13 | 48.00 | $82.79 | 352728 |
| 2024-02-12 | 48.60 | $82.29 | 255100 |
| 2024-02-09 | 48.90 | $82.23 | 357300 |
| 2024-02-08 | 49.21 | $82.10 | 223201 |
| 2024-02-07 | 49.76 | $81.25 | 350400 |
| 2024-02-06 | 50.44 | $81.39 | 260100 |
| 2024-02-05 | 50.99 | $82.89 | 232300 |
| 2024-02-02 | 51.41 | $82.54 | 237900 |
| 2024-02-01 | 51.97 | $81.16 | 337200 |
| 2024-01-31 | 52.91 | $81.13 | 345622 |
| 2024-01-30 | 53.13 | $82.82 | 242129 |
| 2024-01-29 | 52.43 | $82.44 | 171512 |
| 2024-01-26 | 51.80 | $82.62 | 143800 |
| 2024-01-25 | 51.13 | $82.19 | 261600 |
| 2024-01-24 | 50.43 | $82.19 | 221600 |
| 2024-01-23 | 49.39 | $81.34 | 296049 |
| 2024-01-22 | 48.29 | $82.00 | 485305 |
| 2024-01-19 | 47.17 | $79.40 | 521113 |
| 2024-01-18 | 46.38 | $77.71 | 338000 |
| 2024-01-17 | 45.91 | $75.79 | 189101 |
| 2024-01-16 | 45.83 | $75.68 | 179300 |
| 2024-01-12 | 45.89 | $75.49 | 176344 |
| 2024-01-11 | 45.79 | $75.51 | 170533 |
| 2024-01-10 | 45.80 | $75.59 | 161432 |
| 2024-01-09 | 45.87 | $75.28 | 173900 |
| 2024-01-08 | 46.02 | $75.97 | 223500 |
| 2024-01-05 | 45.76 | $75.69 | 413100 |
| 2024-01-04 | 45.50 | $75.06 | 455300 |
| 2024-01-03 | 45.37 | $74.20 | 239300 |
| 2024-01-02 | 45.46 | $74.67 | 256114 |
| 2023-12-29 | 45.31 | $74.83 | 164000 |
| 2023-12-28 | 45.19 | $74.73 | 147700 |
| 2023-12-27 | 44.72 | $74.71 | 197900 |
| 2023-12-26 | 44.28 | $74.31 | 198931 |
| 2023-12-22 | 43.62 | $74.18 | 242025 |
| 2023-12-21 | 43.00 | $73.51 | 249516 |
| 2023-12-20 | 42.54 | $72.74 | 365721 |
| 2023-12-19 | 41.89 | $72.96 | 234400 |
| 2023-12-18 | 41.31 | $72.01 | 251002 |
| 2023-12-15 | 40.87 | $71.82 | 797221 |
| 2023-12-14 | 40.43 | $72.57 | 272300 |
| 2023-12-13 | 39.36 | $73.10 | 394900 |
| 2023-12-12 | 38.25 | $72.45 | 414737 |
| 2023-12-11 | 37.18 | $71.54 | 372423 |
| 2023-12-08 | 36.20 | $70.80 | 726400 |
| 2023-12-07 | 35.28 | $68.26 | 233347 |
| 2023-12-06 | 35.14 | $67.62 | 243300 |
| 2023-12-05 | 34.80 | $68.51 | 328300 |
| 2023-12-04 | 33.93 | $68.60 | 432200 |
| 2023-12-01 | 33.11 | $67.94 | 206338 |
| 2023-11-30 | 32.41 | $67.91 | 267145 |
| 2023-11-29 | 31.73 | $67.35 | 326600 |
| 2023-11-28 | 31.02 | $68.28 | 321700 |
| 2023-11-27 | 30.04 | $68.30 | 272000 |
| 2023-11-24 | 29.08 | $68.03 | 159000 |
| 2023-11-22 | 28.10 | $67.12 | 272800 |
| 2023-11-21 | 27.37 | $66.45 | 271021 |
| 2023-11-20 | 26.63 | $66.43 | 234900 |
| 2023-11-17 | 26.06 | $65.97 | 232800 |
| 2023-11-16 | 25.24 | $65.54 | 281200 |
| 2023-11-15 | 24.39 | $65.89 | 238900 |
| 2023-11-14 | 23.25 | $66.43 | 301900 |
| 2023-11-13 | 22.06 | $65.25 | 268552 |
| 2023-11-10 | 20.96 | $65.13 | 257749 |
| 2023-11-09 | 19.93 | $64.77 | 364400 |
| 2023-11-08 | 18.83 | $65.87 | 339720 |
| 2023-11-07 | 17.68 | $64.34 | 272532 |
| 2023-11-06 | 16.98 | $65.39 | 243500 |
| 2023-11-03 | 15.76 | $65.49 | 244539 |
| 2023-11-02 | 14.48 | $64.97 | 248100 |
| 2023-11-01 | 13.34 | $63.71 | 203400 |
| 2023-10-31 | 12.46 | $62.40 | 219400 |
| 2023-10-30 | 11.77 | $61.60 | 163614 |
| 2023-10-27 | 11.46 | $60.34 | 213200 |
| 2023-10-26 | 11.56 | $60.91 | 213800 |
| 2023-10-25 | 11.65 | $60.31 | 235100 |
| 2023-10-24 | 12.08 | $59.67 | 194912 |
| 2023-10-23 | 12.38 | $59.22 | 230400 |
| 2023-10-20 | 12.77 | $59.97 | 244918 |
| 2023-10-19 | 13.37 | $61.30 | 275100 |
| 2023-10-18 | 13.46 | $62.61 | 150743 |
| 2023-10-17 | 12.77 | $63.14 | 273900 |
| 2023-10-16 | 12.04 | $62.25 | 224900 |
| 2023-10-13 | 11.71 | $61.04 | 197331 |
| 2023-10-12 | 11.46 | $61.48 | 162647 |
| 2023-10-11 | 11.53 | $61.21 | 178700 |
| 2023-10-10 | 11.72 | $60.26 | 167300 |
| 2023-10-09 | 11.92 | $61.06 | 162400 |
| 2023-10-06 | 12.25 | $60.41 | 164000 |
| 2023-10-05 | 12.73 | $60.28 | 269921 |
| 2023-10-04 | 13.31 | $58.94 | 252400 |
| 2023-10-03 | 13.33 | $58.55 | 181801 |
| 2023-10-02 | 13.43 | $59.33 | 250400 |
| 2023-09-29 | 13.80 | $60.52 | 229644 |
| 2023-09-28 | 14.24 | $61.86 | 317200 |
| 2023-09-27 | 14.07 | $61.39 | 231108 |
| 2023-09-26 | 14.35 | $60.52 | 276100 |
| 2023-09-25 | 14.51 | $61.41 | 159435 |
| 2023-09-22 | 14.70 | $60.59 | 175812 |
| 2023-09-21 | 15.21 | $60.27 | 215800 |
| 2023-09-20 | 15.59 | $61.04 | 202800 |
| 2023-09-19 | 15.51 | $60.83 | 266900 |
| 2023-09-18 | 15.62 | $59.98 | 249620 |
| 2023-09-15 | 15.92 | $60.75 | 1.7M |
| 2023-09-14 | 15.88 | $61.44 | 339600 |
| 2023-09-13 | 15.44 | $60.99 | 310300 |
| 2023-09-12 | 15.11 | $61.16 | 244418 |
| 2023-09-11 | 14.81 | $60.32 | 280000 |
| 2023-09-08 | 14.81 | $59.67 | 204100 |
| 2023-09-07 | 14.94 | $59.68 | 454028 |
| 2023-09-06 | 15.12 | $59.18 | 225400 |
| 2023-09-05 | 15.60 | $59.44 | 374300 |
| 2023-09-01 | 15.69 | $60.64 | 218941 |
| 2023-08-31 | 15.79 | $58.84 | 185300 |
| 2023-08-30 | 16.25 | $58.21 | 121900 |
| 2023-08-29 | 16.61 | $58.33 | 153800 |
| 2023-08-28 | 16.88 | $58.08 | 108049 |
| 2023-08-25 | 17.22 | $57.80 | 144500 |
| 2023-08-24 | 17.42 | $58.21 | 199334 |
| 2023-08-23 | 17.64 | $57.54 | 171545 |
| 2023-08-22 | 17.32 | $56.91 | 154232 |
| 2023-08-21 | 17.04 | $58.06 | 151900 |
| 2023-08-18 | 17.13 | $58.68 | 216800 |
| 2023-08-17 | 17.29 | $58.55 | 155410 |
| 2023-08-16 | 17.62 | $58.80 | 163315 |
| 2023-08-15 | 17.97 | $59.04 | 173629 |
| 2023-08-14 | 18.20 | $59.06 | 285107 |
| 2023-08-11 | 18.65 | $60.19 | 196700 |
| 2023-08-10 | 19.56 | $60.31 | 241500 |
| 2023-08-09 | 20.55 | $60.80 | 318400 |
| 2023-08-08 | 21.52 | $62.63 | 198740 |
| 2023-08-07 | 21.12 | $62.77 | 201200 |
| 2023-08-04 | 20.03 | $62.42 | 192500 |
| 2023-08-03 | 18.93 | $62.15 | 251500 |
| 2023-08-02 | 18.05 | $61.11 | 163131 |
| 2023-08-01 | 17.43 | $60.11 | 175000 |
| 2023-07-31 | 17.30 | $59.78 | 222807 |
| 2023-07-28 | 17.17 | $59.80 | 164642 |
| 2023-07-27 | 16.92 | $60.54 | 161700 |
| 2023-07-26 | 16.15 | $60.37 | 165847 |
| 2023-07-25 | 15.50 | $59.85 | 180000 |
| 2023-07-24 | 15.03 | $59.78 | 218500 |
| 2023-07-21 | 14.63 | $59.52 | 220700 |
| 2023-07-20 | 14.07 | $59.74 | 229547 |
| 2023-07-19 | 13.23 | $59.40 | 188900 |
| 2023-07-18 | 12.60 | $58.78 | 182015 |
| 2023-07-17 | 12.19 | $57.65 | 240708 |
| 2023-07-14 | 12.11 | $56.74 | 137900 |
| 2023-07-13 | 12.16 | $57.10 | 254300 |
| 2023-07-12 | 12.42 | $56.02 | 378200 |
| 2023-07-11 | 12.27 | $57.28 | 174919 |
| 2023-07-10 | 11.83 | $56.39 | 253500 |
| 2023-07-07 | 11.55 | $56.52 | 465531 |
| 2023-07-06 | 11.29 | $55.31 | 224259 |
| 2023-07-05 | 11.68 | $55.11 | 213104 |
| 2023-07-03 | 12.16 | $55.24 | 212800 |
| 2023-06-30 | 12.11 | $55.80 | 178541 |
| 2023-06-29 | 11.87 | $55.56 | 192700 |
| 2023-06-28 | 11.79 | $54.50 | 209700 |
| 2023-06-27 | 12.28 | $54.00 | 199521 |
| 2023-06-26 | 12.83 | $53.55 | 162500 |
| 2023-06-23 | 13.32 | $53.35 | 363500 |
| 2023-06-22 | 13.90 | $54.06 | 224600 |
| 2023-06-21 | 14.53 | $54.04 | 199514 |
| 2023-06-20 | 15.28 | $53.86 | 275600 |
| 2023-06-16 | 16.07 | $54.57 | 950500 |
| 2023-06-15 | 16.81 | $53.75 | 221848 |
| 2023-06-14 | 17.41 | $53.19 | 239212 |
| 2023-06-13 | 18.08 | $54.34 | 275900 |
| 2023-06-12 | 19.03 | $53.50 | 173615 |
| 2023-06-09 | 19.69 | $54.00 | 172340 |
| 2023-06-08 | 20.62 | $53.84 | 226100 |
| 2023-06-07 | 21.63 | $54.15 | 203700 |
| 2023-06-06 | 22.65 | $53.78 | 187434 |
| 2023-06-05 | 23.48 | $52.34 | 334584 |
| 2023-06-02 | 23.95 | $53.38 | 193900 |
| 2023-06-01 | 24.71 | $51.68 | 332013 |
| 2023-05-31 | 24.98 | $51.75 | 322900 |
| 2023-05-30 | 25.37 | $52.94 | 235700 |
| 2023-05-26 | 26.02 | $52.74 | 224921 |
| 2023-05-25 | 26.52 | $51.35 | 212119 |
| 2023-05-24 | 26.44 | $51.22 | 177300 |
| 2023-05-23 | 26.31 | $51.91 | 169200 |
| 2023-05-22 | 26.44 | $52.30 | 186900 |
| 2023-05-19 | 26.32 | $52.15 | 186710 |
| 2023-05-18 | 26.34 | $52.77 | 439127 |
| 2023-05-17 | 26.08 | $52.37 | 248700 |
| 2023-05-16 | 25.85 | $52.07 | 196300 |
| 2023-05-15 | 25.54 | $52.81 | 252100 |
| 2023-05-12 | 25.38 | $52.53 | 214700 |
| 2023-05-11 | 24.96 | $52.35 | 209110 |
| 2023-05-10 | 24.53 | $52.66 | 333800 |
| 2023-05-09 | 24.07 | $52.56 | 309643 |
| 2023-05-08 | 24.12 | $52.82 | 325064 |
| 2023-05-05 | 24.42 | $52.69 | 271319 |
| 2023-05-04 | 24.69 | $51.34 | 210100 |
| 2023-05-03 | 24.43 | $52.26 | 215100 |
| 2023-05-02 | 24.77 | $52.77 | 164300 |
| 2023-05-01 | 25.14 | $54.28 | 234538 |
| 2023-04-28 | 26.16 | $53.87 | 114900 |
| 2023-04-27 | 27.04 | $53.49 | 116600 |
| 2023-04-26 | 27.70 | $52.52 | 129600 |
| 2023-04-25 | 28.13 | $52.58 | 142102 |
| 2023-04-24 | 28.67 | $53.74 | 128739 |
| 2023-04-21 | 29.60 | $53.88 | 148816 |
| 2023-04-20 | 30.39 | $53.70 | 225434 |
| 2023-04-19 | 31.31 | $54.41 | 210133 |
| 2023-04-18 | 32.48 | $54.20 | 143700 |
| 2023-04-17 | 33.71 | $54.43 | 167504 |
| 2023-04-14 | 34.95 | $54.13 | 200313 |
| 2023-04-13 | 36.35 | $54.44 | 279500 |
| 2023-04-12 | 37.83 | $54.31 | 219900 |
| 2023-04-11 | 39.25 | $53.86 | 279404 |
| 2023-04-10 | 40.58 | $52.84 | 351837 |
| 2023-04-06 | 41.56 | $52.28 | 239500 |
| 2023-04-05 | 42.39 | $51.50 | 567409 |
| 2023-04-04 | 42.91 | $50.38 | 212100 |
| 2023-04-03 | 43.10 | $50.77 | 292624 |
| 2023-03-31 | 43.47 | $50.27 | 365500 |
| 2023-03-30 | 43.58 | $49.28 | 182649 |
| 2023-03-29 | 43.43 | $48.81 | 239000 |
| 2023-03-28 | 42.89 | $48.24 | 179245 |
| 2023-03-27 | 42.03 | $47.69 | 189200 |
| 2023-03-24 | 40.95 | $46.92 | 273625 |
| 2023-03-23 | 39.44 | $46.22 | 257300 |
| 2023-03-22 | 37.93 | $47.60 | 288448 |
| 2023-03-21 | 36.46 | $49.83 | 400000 |
| 2023-03-20 | 35.16 | $48.83 | 558943 |
| 2023-03-17 | 33.32 | $47.42 | 1.0M |
| 2023-03-16 | 31.11 | $50.07 | 315435 |
| 2023-03-15 | 28.95 | $49.58 | 452200 |
| 2023-03-14 | 26.69 | $52.17 | 370942 |
| 2023-03-13 | 24.52 | $50.07 | 420846 |
| 2023-03-10 | 22.23 | $53.51 | 301400 |
| 2023-03-09 | 20.17 | $55.30 | 189417 |
| 2023-03-08 | 18.35 | $57.10 | 245300 |
| 2023-03-07 | 16.66 | $57.18 | 195000 |
| 2023-03-06 | 14.92 | $57.74 | 509200 |
| 2023-03-03 | 13.28 | $59.51 | 187208 |
| 2023-03-02 | 11.92 | $60.38 | 358745 |
| 2023-03-01 | 10.49 | $58.45 | 650900 |
| 2023-02-28 | 8.70 | $62.41 | 389800 |
| 2023-02-27 | 8.55 | $62.05 | 166100 |
| 2023-02-24 | 8.50 | $62.55 | 164020 |
| 2023-02-23 | 8.25 | $62.33 | 156100 |
| 2023-02-22 | 8.14 | $62.21 | 226400 |
| 2023-02-21 | 7.98 | $61.69 | 193323 |
| 2023-02-17 | 7.57 | $62.71 | 233103 |
| 2023-02-16 | 7.67 | $62.56 | 162502 |
| 2023-02-15 | 7.77 | $62.58 | 119539 |
| 2023-02-14 | 7.70 | $61.93 | 182405 |
| 2023-02-13 | 7.80 | $62.63 | 202900 |
| 2023-02-10 | 8.14 | $62.26 | 224400 |
| 2023-02-09 | 8.15 | $60.84 | 191600 |
| 2023-02-08 | 8.37 | $61.85 | 156800 |
| 2023-02-07 | 8.57 | $62.36 | 242300 |
| 2023-02-06 | 8.92 | $61.88 | 207700 |
| 2023-02-03 | 9.23 | $61.93 | 343100 |
| 2023-02-02 | 9.69 | $61.50 | 246538 |
| 2023-02-01 | 10.09 | $61.99 | 263700 |
| 2023-01-31 | 10.45 | $62.60 | 302311 |
| 2023-01-30 | 10.83 | $61.42 | 187900 |
| 2023-01-27 | 11.34 | $62.21 | 145022 |
| 2023-01-26 | 11.35 | $63.15 | 208617 |
| 2023-01-25 | 11.48 | $61.58 | 131100 |
| 2023-01-24 | 11.89 | $61.48 | 115500 |
| 2023-01-23 | 12.31 | $61.17 | 204023 |
| 2023-01-20 | 12.42 | $60.76 | 266100 |
| 2023-01-19 | 12.40 | $60.42 | 253213 |
| 2023-01-18 | 12.26 | $60.31 | 271541 |
| 2023-01-17 | 12.51 | $60.60 | 445500 |
| 2023-01-13 | 12.79 | $62.39 | 190846 |
| 2023-01-12 | 13.03 | $62.05 | 210300 |
| 2023-01-11 | 13.58 | $61.28 | 214311 |
| 2023-01-10 | 13.98 | $60.55 | 264410 |
| 2023-01-09 | 14.41 | $61.16 | 281100 |
| 2023-01-06 | 15.10 | $62.19 | 149400 |
| 2023-01-05 | 15.85 | $61.38 | 211329 |
| 2023-01-04 | 16.58 | $61.83 | 232000 |
| 2023-01-03 | 17.41 | $61.28 | 294700 |
| 2022-12-30 | 18.29 | $62.26 | 259129 |
| 2022-12-29 | 18.99 | $62.26 | 187700 |
| 2022-12-28 | 19.50 | $62.04 | 229800 |
| 2022-12-27 | 20.09 | $62.56 | 187800 |
| 2022-12-23 | 20.40 | $63.22 | 268200 |
| 2022-12-22 | 20.74 | $62.64 | 367121 |
| 2022-12-21 | 21.28 | $62.88 | 417813 |
| 2022-12-20 | 21.59 | $61.88 | 369238 |
| 2022-12-19 | 22.27 | $61.09 | 404900 |
| 2022-12-16 | 23.20 | $60.99 | 1.4M |
| 2022-12-15 | 24.28 | $60.99 | 446424 |
| 2022-12-14 | 25.34 | $61.17 | 513541 |
| 2022-12-13 | 26.24 | $62.31 | 361100 |
| 2022-12-12 | 26.58 | $62.93 | 308735 |
| 2022-12-09 | 27.26 | $63.02 | 252937 |
| 2022-12-08 | 27.80 | $63.40 | 382700 |
| 2022-12-07 | 28.20 | $63.24 | 360300 |
| 2022-12-06 | 28.62 | $65.75 | 434305 |
| 2022-12-05 | 28.25 | $65.14 | 322200 |
| 2022-12-02 | 27.87 | $66.30 | 303531 |
| 2022-12-01 | 27.08 | $66.01 | 335300 |
| 2022-11-30 | 25.93 | $66.57 | 453900 |
| 2022-11-29 | 24.79 | $65.54 | 278500 |
| 2022-11-28 | 23.78 | $63.99 | 319100 |
| 2022-11-25 | 23.09 | $62.63 | 107723 |
| 2022-11-23 | 22.63 | $61.67 | 170600 |
| 2022-11-22 | 22.37 | $62.07 | 210841 |
| 2022-11-21 | 22.09 | $61.22 | 222413 |
| 2022-11-18 | 22.09 | $60.61 | 179300 |
| 2022-11-17 | 22.17 | $60.19 | 271400 |
| 2022-11-16 | 22.44 | $59.48 | 202900 |
| 2022-11-15 | 22.43 | $59.55 | 325700 |
| 2022-11-14 | 22.43 | $59.78 | 261900 |
| 2022-11-11 | 22.06 | $60.15 | 255212 |
| 2022-11-10 | 21.55 | $61.27 | 314900 |
| 2022-11-09 | 20.69 | $58.92 | 299622 |
| 2022-11-08 | 20.28 | $59.57 | 381100 |
| 2022-11-07 | 19.74 | $58.85 | 290439 |
| 2022-11-04 | 19.59 | $58.68 | 254342 |
| 2022-11-03 | 19.43 | $58.36 | 205019 |
| 2022-11-02 | 19.51 | $58.22 | 294200 |
| 2022-11-01 | 19.22 | $59.26 | 226124 |
| 2022-10-31 | 18.34 | $59.19 | 282900 |
| 2022-10-28 | 17.50 | $58.72 | 201433 |
| 2022-10-27 | 16.75 | $57.04 | 283100 |
| 2022-10-26 | 16.20 | $56.69 | 251324 |
| 2022-10-25 | 15.69 | $56.64 | 251200 |
| 2022-10-24 | 15.33 | $56.12 | 250021 |
| 2022-10-21 | 15.14 | $54.90 | 244703 |
| 2022-10-20 | 15.30 | $54.10 | 327000 |
| 2022-10-19 | 15.22 | $55.39 | 218300 |
| 2022-10-18 | 14.93 | $55.70 | 260744 |
| 2022-10-17 | 14.43 | $54.61 | 283326 |
| 2022-10-14 | 14.08 | $53.56 | 336920 |
| 2022-10-13 | 13.70 | $54.80 | 385700 |
| 2022-10-12 | 13.44 | $52.27 | 380200 |
| 2022-10-11 | 13.82 | $52.05 | 367336 |
| 2022-10-10 | 14.33 | $51.18 | 356500 |
| 2022-10-07 | 14.92 | $50.25 | 340916 |
| 2022-10-06 | 15.17 | $50.72 | 259933 |
| 2022-10-05 | 15.79 | $50.86 | 336644 |
| 2022-10-04 | 16.44 | $51.53 | 352000 |
| 2022-10-03 | 17.12 | $49.43 | 361100 |
| 2022-09-30 | 17.14 | $48.45 | 377036 |
| 2022-09-29 | 16.88 | $48.12 | 343000 |
| 2022-09-28 | 16.35 | $47.87 | 629700 |
| 2022-09-27 | 15.63 | $46.55 | 386228 |
| 2022-09-26 | 14.41 | $46.20 | 548200 |
| 2022-09-23 | 13.18 | $48.20 | 522924 |
| 2022-09-22 | 12.22 | $49.79 | 311400 |
| 2022-09-21 | 11.71 | $51.98 | 294708 |
| 2022-09-20 | 11.93 | $53.21 | 295700 |
| 2022-09-19 | 12.39 | $54.09 | 236900 |
| 2022-09-16 | 13.00 | $53.56 | 1.1M |
| 2022-09-15 | 13.44 | $53.57 | 345432 |
| 2022-09-14 | 13.95 | $53.12 | 311200 |
| 2022-09-13 | 14.29 | $53.46 | 229300 |
| 2022-09-12 | 14.88 | $55.24 | 253524 |
| 2022-09-09 | 15.36 | $54.32 | 292700 |
| 2022-09-08 | 16.09 | $53.05 | 263344 |
| 2022-09-07 | 16.25 | $52.43 | 311700 |
| 2022-09-06 | 16.13 | $51.39 | 434924 |
| 2022-09-02 | 15.99 | $51.67 | 398805 |
| 2022-09-01 | 15.97 | $50.79 | 300131 |
| 2022-08-31 | 15.22 | $51.07 | 278243 |
| 2022-08-30 | 14.52 | $51.40 | 264539 |
| 2022-08-29 | 13.89 | $52.09 | 297700 |
| 2022-08-26 | 13.53 | $53.48 | 217300 |
| 2022-08-25 | 13.62 | $54.60 | 234700 |
| 2022-08-24 | 13.70 | $53.59 | 215030 |
| 2022-08-23 | 13.49 | $54.00 | 179000 |
| 2022-08-22 | 13.40 | $53.74 | 197529 |
| 2022-08-19 | 13.30 | $54.93 | 292900 |
| 2022-08-18 | 13.44 | $55.05 | 183500 |
| 2022-08-17 | 13.69 | $54.82 | 200808 |
| 2022-08-16 | 13.82 | $55.19 | 249720 |
| 2022-08-15 | 14.12 | $55.52 | 185200 |
| 2022-08-12 | 14.47 | $55.36 | 202600 |
| 2022-08-11 | 14.72 | $54.39 | 235200 |
| 2022-08-10 | 14.78 | $54.25 | 417649 |
| 2022-08-09 | 14.70 | $52.88 | 371219 |
| 2022-08-08 | 14.31 | $51.59 | 388500 |
| 2022-08-05 | 13.52 | $51.67 | 597039 |
| 2022-08-04 | 12.63 | $50.08 | 1.4M |
| 2022-08-03 | 11.69 | $58.86 | 307045 |
| 2022-08-02 | 11.29 | $58.20 | 248000 |
| 2022-08-01 | 10.89 | $58.24 | 294400 |
| 2022-07-29 | 10.66 | $58.39 | 387812 |
| 2022-07-28 | 10.37 | $57.30 | 307500 |
| 2022-07-27 | 10.61 | $57.20 | 349027 |
| 2022-07-26 | 10.93 | $56.64 | 356015 |
| 2022-07-25 | 11.26 | $57.01 | 440807 |
| 2022-07-22 | 11.75 | $55.91 | 298321 |
| 2022-07-21 | 12.11 | $55.78 | 245309 |
| 2022-07-20 | 12.42 | $56.23 | 377800 |
| 2022-07-19 | 12.83 | $55.85 | 469700 |
| 2022-07-18 | 13.27 | $54.33 | 246400 |
| 2022-07-15 | 13.46 | $54.64 | 302000 |
| 2022-07-14 | 13.45 | $53.78 | 247801 |
| 2022-07-13 | 13.03 | $54.89 | 261928 |
| 2022-07-12 | 12.93 | $55.12 | 316000 |
| 2022-07-11 | 12.95 | $55.07 | 211645 |
| 2022-07-08 | 12.74 | $55.20 | 284000 |
| 2022-07-07 | 12.55 | $55.02 | 441119 |
| 2022-07-06 | 12.41 | $54.65 | 373300 |
| 2022-07-05 | 12.08 | $55.38 | 376600 |
| 2022-07-01 | 11.78 | $56.17 | 425500 |
| 2022-06-30 | 11.79 | $55.79 | 625300 |
| 2022-06-29 | 11.80 | $56.36 | 266008 |
| 2022-06-28 | 12.16 | $57.02 | 253332 |
| 2022-06-27 | 12.74 | $56.85 | 348112 |
| 2022-06-24 | 13.21 | $57.88 | 695245 |
| 2022-06-23 | 13.70 | $54.66 | 310944 |
| 2022-06-22 | 13.33 | $54.65 | 360902 |
| 2022-06-21 | 12.91 | $54.57 | 450704 |
| 2022-06-17 | 12.60 | $53.39 | 2.0M |
| 2022-06-16 | 11.77 | $52.71 | 597400 |
| 2022-06-15 | 10.93 | $56.40 | 418600 |
| 2022-06-14 | 10.83 | $56.58 | 360314 |
| 2022-06-13 | 10.73 | $55.41 | 419006 |
| 2022-06-10 | 10.45 | $57.91 | 361400 |
| 2022-06-09 | 10.93 | $59.49 | 361559 |
| 2022-06-08 | 11.03 | $60.38 | 323924 |
| 2022-06-07 | 10.96 | $61.34 | 469703 |
| 2022-06-06 | 10.89 | $59.23 | 451709 |
| 2022-06-03 | 11.24 | $58.12 | 254000 |
| 2022-06-02 | 11.60 | $58.83 | 257704 |
| 2022-06-01 | 11.97 | $58.19 | 292726 |
| 2022-05-31 | 12.36 | $58.85 | 510800 |
| 2022-05-27 | 12.95 | $58.54 | 232624 |
| 2022-05-26 | 13.30 | $57.97 | 304000 |
| 2022-05-25 | 13.51 | $56.68 | 219421 |
| 2022-05-24 | 13.33 | $55.94 | 232511 |
| 2022-05-23 | 13.13 | $57.07 | 271111 |
| 2022-05-20 | 13.26 | $55.91 | 462123 |
| 2022-05-19 | 13.10 | $56.14 | 345606 |
| 2022-05-18 | 13.15 | $57.06 | 397027 |
| 2022-05-17 | 13.57 | $57.51 | 235733 |
| 2022-05-16 | 14.02 | $55.43 | 335800 |
| 2022-05-13 | 13.89 | $55.42 | 357800 |
| 2022-05-12 | 13.76 | $54.69 | 417800 |
| 2022-05-11 | 13.45 | $55.04 | 375931 |
| 2022-05-10 | 13.52 | $55.82 | 358640 |
| 2022-05-09 | 13.28 | $55.60 | 388500 |
| 2022-05-06 | 13.27 | $58.11 | 405700 |
| 2022-05-05 | 13.88 | $57.23 | 363730 |
| 2022-05-04 | 14.19 | $59.47 | 409300 |
| 2022-05-03 | 14.86 | $57.71 | 324300 |
| 2022-05-02 | 14.90 | $56.20 | 461230 |
| 2022-04-29 | 14.27 | $55.15 | 307900 |
| 2022-04-28 | 13.61 | $57.73 | 242500 |
| 2022-04-27 | 13.25 | $56.79 | 295800 |
| 2022-04-26 | 12.62 | $56.51 | 500434 |
| 2022-04-25 | 11.98 | $57.60 | 374548 |
| 2022-04-22 | 11.30 | $58.34 | 232200 |
| 2022-04-21 | 11.25 | $59.86 | 373523 |
| 2022-04-20 | 11.69 | $61.24 | 365600 |
| 2022-04-19 | 12.14 | $60.33 | 384808 |
| 2022-04-18 | 12.75 | $60.33 | 584000 |
| 2022-04-14 | 13.32 | $60.40 | 434305 |
| 2022-04-13 | 14.00 | $60.42 | 348700 |
| 2022-04-12 | 14.47 | $58.87 | 290909 |
| 2022-04-11 | 14.75 | $58.72 | 316000 |
| 2022-04-08 | 15.08 | $59.07 | 274739 |
| 2022-04-07 | 15.27 | $59.30 | 323800 |
| 2022-04-06 | 15.47 | $59.83 | 563100 |
| 2022-04-05 | 15.81 | $59.96 | 657200 |
| 2022-04-04 | 16.33 | $64.33 | 306326 |
| 2022-04-01 | 16.07 | $65.09 | 437500 |
| 2022-03-31 | 15.71 | $63.66 | 427224 |
| 2022-03-30 | 15.39 | $64.53 | 317101 |
| 2022-03-29 | 14.77 | $64.93 | 359531 |
| 2022-03-28 | 14.13 | $64.44 | 266100 |
| 2022-03-25 | 13.66 | $64.72 | 334000 |
| 2022-03-24 | 13.16 | $63.25 | 317700 |
| 2022-03-23 | 13.01 | $61.86 | 436000 |
| 2022-03-22 | 12.92 | $62.22 | 597400 |
| 2022-03-21 | 12.77 | $61.47 | 504900 |
| 2022-03-18 | 12.89 | $60.54 | 677100 |
| 2022-03-17 | 13.25 | $61.12 | 328042 |
| 2022-03-16 | 13.38 | $61.33 | 512723 |
| 2022-03-15 | 13.52 | $58.00 | 582246 |
| 2022-03-14 | 14.09 | $57.90 | 571400 |
| 2022-03-11 | 14.70 | $57.41 | 466622 |
| 2022-03-10 | 15.29 | $57.72 | 353400 |
| 2022-03-09 | 15.71 | $58.00 | 483606 |
| 2022-03-08 | 16.36 | $57.35 | 684640 |
| 2022-03-07 | 17.03 | $59.86 | 375641 |
| 2022-03-04 | 17.52 | $60.31 | 419800 |
| 2022-03-03 | 18.11 | $60.80 | 477100 |
| 2022-03-02 | 18.41 | $61.15 | 674141 |
| 2022-03-01 | 18.73 | $58.58 | 822400 |
| 2022-02-28 | 19.06 | $61.97 | 727940 |
| 2022-02-25 | 18.59 | $63.64 | 1.1M |
| 2022-02-24 | 18.11 | $56.20 | 453000 |
| 2022-02-23 | 18.61 | $56.69 | 391100 |
| 2022-02-22 | 19.10 | $56.96 | 443017 |
| 2022-02-18 | 19.61 | $57.20 | 746929 |
| 2022-02-17 | 19.82 | $57.58 | 620702 |
| 2022-02-16 | 19.90 | $59.42 | 432518 |
| 2022-02-15 | 19.34 | $59.20 | 331300 |
| 2022-02-14 | 18.90 | $57.69 | 378900 |
| 2022-02-11 | 18.62 | $57.98 | 380200 |
| 2022-02-10 | 17.82 | $58.58 | 449736 |
| 2022-02-09 | 17.19 | $57.38 | 249911 |
| 2022-02-08 | 16.79 | $57.18 | 283935 |
| 2022-02-07 | 16.53 | $56.14 | 397700 |
| 2022-02-04 | 16.48 | $55.26 | 235107 |
| 2022-02-03 | 16.73 | $54.29 | 259300 |
| 2022-02-02 | 17.25 | $54.52 | 353700 |
| 2022-02-01 | 17.95 | $54.25 | 454219 |
| 2022-01-31 | 18.79 | $53.29 | 652300 |
| 2022-01-28 | 19.46 | $52.33 | 410200 |
| 2022-01-27 | 19.78 | $50.97 | 426400 |
| 2022-01-26 | 20.21 | $51.87 | 470200 |
| 2022-01-25 | 20.87 | $52.26 | 403600 |
| 2022-01-24 | 21.49 | $51.87 | 701200 |
| 2022-01-21 | 21.85 | $51.65 | 418300 |
| 2022-01-20 | 22.88 | $52.69 | 489000 |
| 2022-01-19 | 23.66 | $54.22 | 496400 |
| 2022-01-18 | 23.76 | $55.35 | 504200 |
| 2022-01-14 | 23.55 | $55.69 | 322034 |
| 2022-01-13 | 23.36 | $55.02 | 462900 |
| 2022-01-12 | 22.68 | $54.79 | 327600 |
| 2022-01-11 | 22.36 | $54.62 | 366400 |
| 2022-01-10 | 22.06 | $53.79 | 493300 |
| 2022-01-07 | 21.87 | $54.12 | 435800 |
| 2022-01-06 | 21.66 | $53.05 | 306037 |
| 2022-01-05 | 21.85 | $51.86 | 621709 |
| 2022-01-04 | 22.05 | $52.13 | 520200 |
| 2022-01-03 | 22.66 | $50.40 | 372700 |
| 2021-12-31 | 23.65 | $50.20 | 301542 |
| 2021-12-30 | 24.78 | $49.90 | 281147 |
| 2021-12-29 | 26.08 | $50.12 | 246614 |
| 2021-12-28 | 27.24 | $49.47 | 306300 |
| 2021-12-27 | 28.35 | $48.90 | 283700 |
| 2021-12-23 | 29.10 | $48.88 | 281721 |
| 2021-12-22 | 29.95 | $48.27 | 768431 |
| 2021-12-21 | 30.42 | $47.49 | 449400 |
| 2021-12-20 | 30.49 | $45.76 | 456819 |
| 2021-12-17 | 29.84 | $46.84 | 2.4M |
| 2021-12-16 | 29.58 | $47.76 | 494800 |
| 2021-12-15 | 29.69 | $47.84 | 400401 |
| 2021-12-14 | 29.24 | $47.84 | 278800 |
| 2021-12-13 | 28.89 | $47.65 | 409900 |
| 2021-12-10 | 28.45 | $48.64 | 262228 |
| 2021-12-09 | 28.10 | $48.48 | 356817 |
| 2021-12-08 | 27.85 | $49.33 | 278217 |
| 2021-12-07 | 27.83 | $49.25 | 385929 |
| 2021-12-06 | 27.61 | $48.27 | 751400 |
| 2021-12-03 | 27.12 | $47.50 | 516600 |
| 2021-12-02 | 26.60 | $49.37 | 512501 |
| 2021-12-01 | 26.30 | $48.12 | 589411 |
| 2021-11-30 | 25.99 | $48.97 | 577305 |
| 2021-11-29 | 25.89 | $51.25 | 318528 |
| 2021-11-26 | 26.53 | $51.84 | 211625 |
| 2021-11-24 | 26.82 | $53.46 | 238000 |
| 2021-11-23 | 28.20 | $53.91 | 288600 |
| 2021-11-22 | 29.56 | $53.62 | 355700 |
| 2021-11-19 | 31.09 | $53.17 | 420300 |
| 2021-11-18 | 32.50 | $53.30 | 350249 |
| 2021-11-17 | 34.16 | $53.82 | 469400 |
| 2021-11-16 | 35.46 | $54.21 | 456000 |
| 2021-11-15 | 36.82 | $53.76 | 572400 |
| 2021-11-12 | 38.44 | $53.72 | 324000 |
| 2021-11-11 | 40.20 | $53.48 | 359320 |
| 2021-11-10 | 42.11 | $53.14 | 473021 |
| 2021-11-09 | 43.93 | $54.25 | 466500 |
| 2021-11-08 | 45.21 | $55.39 | 467700 |
| 2021-11-05 | 45.85 | $55.31 | 494728 |
| 2021-11-04 | 46.55 | $56.40 | 433200 |
| 2021-11-03 | 46.01 | $56.31 | 423400 |
| 2021-11-02 | 45.41 | $56.04 | 459100 |
| 2021-11-01 | 44.83 | $56.69 | 348000 |
| 2021-10-29 | 43.89 | $55.58 | 385351 |
| 2021-10-28 | 43.07 | $56.02 | 553908 |
| 2021-10-27 | 42.22 | $54.56 | 581302 |
| 2021-10-26 | 41.35 | $54.54 | 686422 |
| 2021-10-25 | 40.51 | $55.25 | 510901 |
| 2021-10-22 | 39.69 | $54.72 | 434500 |
| 2021-10-21 | 38.56 | $54.86 | 304445 |
| 2021-10-20 | 37.47 | $54.83 | 406122 |
| 2021-10-19 | 36.38 | $53.48 | 564000 |
| 2021-10-18 | 35.46 | $52.95 | 415800 |
| 2021-10-15 | 34.50 | $52.86 | 522400 |
| 2021-10-14 | 33.56 | $52.01 | 517900 |
| 2021-10-13 | 32.82 | $50.99 | 337400 |
| 2021-10-12 | 32.35 | $50.71 | 272113 |
| 2021-10-11 | 31.88 | $50.07 | 553700 |
| 2021-10-08 | 31.39 | $50.34 | 498539 |
| 2021-10-07 | 31.05 | $49.37 | 512301 |
| 2021-10-06 | 31.05 | $48.34 | 412016 |
| 2021-10-05 | 31.47 | $48.39 | 817510 |
| 2021-10-04 | 31.82 | $47.65 | 610513 |
| 2021-10-01 | 32.32 | $47.53 | 539800 |
| 2021-09-30 | 33.07 | $46.81 | 393100 |
| 2021-09-29 | 33.86 | $46.74 | 468400 |
| 2021-09-28 | 35.09 | $45.88 | 503407 |
| 2021-09-27 | 36.37 | $47.20 | 824302 |
| 2021-09-24 | 36.95 | $47.14 | 399315 |
| 2021-09-23 | 37.56 | $47.65 | 311924 |
| 2021-09-22 | 38.12 | $46.96 | 320360 |
| 2021-09-21 | 38.98 | $46.19 | 374715 |
| 2021-09-20 | 40.09 | $46.24 | 664125 |
| 2021-09-17 | 41.49 | $46.64 | 1.7M |
| 2021-09-16 | 42.61 | $46.89 | 603700 |
| 2021-09-15 | 43.41 | $47.12 | 438735 |
| 2021-09-14 | 44.34 | $46.67 | 401929 |
| 2021-09-13 | 45.31 | $47.52 | 392417 |
| 2021-09-10 | 46.22 | $46.78 | 273000 |
| 2021-09-09 | 47.16 | $47.51 | 271241 |
| 2021-09-08 | 48.02 | $47.27 | 344613 |
| 2021-09-07 | 49.06 | $47.21 | 342600 |
| 2021-09-03 | 50.00 | $47.58 | 263342 |
| 2021-09-02 | 51.02 | $48.17 | 381305 |
| 2021-09-01 | 51.64 | $49.04 | 250700 |
| 2021-08-31 | 51.86 | $49.86 | 319944 |
| 2021-08-30 | 51.79 | $49.71 | 238400 |
| 2021-08-27 | 51.63 | $50.72 | 255127 |
| 2021-08-26 | 51.40 | $49.80 | 296500 |
| 2021-08-25 | 51.19 | $50.39 | 261300 |
| 2021-08-24 | 50.83 | $49.97 | 268710 |
| 2021-08-23 | 50.51 | $49.62 | 310711 |
| 2021-08-20 | 50.25 | $49.59 | 288301 |
| 2021-08-19 | 49.97 | $48.66 | 662539 |
| 2021-08-18 | 49.72 | $49.20 | 269730 |
| 2021-08-17 | 49.24 | $49.49 | 285543 |
| 2021-08-16 | 48.75 | $50.27 | 378500 |
| 2021-08-13 | 48.23 | $50.00 | 213426 |
| 2021-08-12 | 47.43 | $50.15 | 215217 |
| 2021-08-11 | 46.59 | $49.83 | 339000 |
| 2021-08-10 | 45.74 | $49.28 | 307200 |
| 2021-08-09 | 44.85 | $48.47 | 429202 |
| 2021-08-06 | 43.99 | $48.74 | 354847 |
| 2021-08-05 | 42.97 | $48.31 | 240600 |
| 2021-08-04 | 42.08 | $47.57 | 232333 |
| 2021-08-03 | 41.17 | $48.00 | 332645 |
| 2021-08-02 | 40.21 | $48.03 | 485143 |
| 2021-07-30 | 39.02 | $47.81 | 421929 |
| 2021-07-29 | 37.81 | $48.08 | 518338 |
| 2021-07-28 | 36.55 | $46.73 | 443209 |
| 2021-07-27 | 35.30 | $46.65 | 273800 |
| 2021-07-26 | 33.84 | $47.21 | 442200 |
| 2021-07-23 | 32.28 | $46.34 | 373300 |
| 2021-07-22 | 30.68 | $46.14 | 339840 |
| 2021-07-21 | 28.99 | $46.98 | 402725 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected