Is Ashland Inc. (ASH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ashland Inc. (ASH) research center and poll results.
NYSE : ASH
Ashland Inc.
$68.64 USD
-$0.17 (-0.25%)
- Volume
- 435.47K
- Average Volume
- 1.03M
- Market Capitalization
- $3.14B
- P/E Ratio
- -4.47
- Dividend Yield
- 2.43%
- Price Target
- $62.00
- Year High
- $69.64
- Year Low
- $46.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.11
- Current Ratio
- $3.06
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
66.07
2026-07-17
Close Price
$68.64
Vol: 577100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.57
Average
82.49
Maximum
111.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.07 | $68.64 | 577100 |
| 2026-07-16 | 65.86 | $68.81 | 512900 |
| 2026-07-15 | 65.65 | $68.27 | 695148 |
| 2026-07-14 | 65.50 | $66.74 | 397800 |
| 2026-07-13 | 65.42 | $65.92 | 440330 |
| 2026-07-10 | 65.40 | $66.75 | 614058 |
| 2026-07-09 | 65.30 | $65.00 | 634223 |
| 2026-07-08 | 65.18 | $63.70 | 574300 |
| 2026-07-07 | 64.87 | $65.73 | 634630 |
| 2026-07-06 | 64.39 | $66.70 | 596500 |
| 2026-07-02 | 63.91 | $67.01 | 591500 |
| 2026-07-01 | 63.41 | $66.69 | 679407 |
| 2026-06-30 | 62.95 | $65.89 | 677400 |
| 2026-06-29 | 62.56 | $64.23 | 1.0M |
| 2026-06-26 | 62.24 | $63.94 | 7.1M |
| 2026-06-25 | 61.91 | $64.43 | 551800 |
| 2026-06-24 | 61.55 | $63.44 | 851202 |
| 2026-06-23 | 61.28 | $63.94 | 831900 |
| 2026-06-22 | 60.94 | $67.69 | 674800 |
| 2026-06-18 | 60.37 | $67.92 | 1.2M |
| 2026-06-17 | 59.77 | $64.36 | 543908 |
| 2026-06-16 | 59.29 | $64.56 | 560948 |
| 2026-06-15 | 58.89 | $65.44 | 1.1M |
| 2026-06-12 | 58.35 | $64.98 | 1.0M |
| 2026-06-11 | 57.90 | $65.53 | 1.8M |
| 2026-06-10 | 57.45 | $64.87 | 1.4M |
| 2026-06-09 | 57.04 | $62.50 | 2.6M |
| 2026-06-08 | 56.62 | $57.46 | 763914 |
| 2026-06-05 | 56.50 | $56.20 | 899900 |
| 2026-06-04 | 56.41 | $57.07 | 842618 |
| 2026-06-03 | 56.29 | $57.00 | 853200 |
| 2026-06-02 | 56.05 | $57.58 | 759900 |
| 2026-06-01 | 55.80 | $58.01 | 769816 |
| 2026-05-29 | 55.49 | $57.90 | 1.4M |
| 2026-05-28 | 55.26 | $57.32 | 677411 |
| 2026-05-27 | 54.85 | $57.31 | 882200 |
| 2026-05-26 | 54.84 | $57.86 | 729200 |
| 2026-05-22 | 54.83 | $57.21 | 554035 |
| 2026-05-21 | 54.84 | $56.26 | 675511 |
| 2026-05-20 | 54.86 | $55.99 | 1.1M |
| 2026-05-19 | 54.90 | $54.68 | 1.6M |
| 2026-05-18 | 55.04 | $56.67 | 1.3M |
| 2026-05-15 | 55.10 | $54.50 | 1.0M |
| 2026-05-14 | 55.30 | $56.15 | 1.4M |
| 2026-05-13 | 55.37 | $56.50 | 1.9M |
| 2026-05-12 | 55.33 | $56.72 | 1.8M |
| 2026-05-11 | 55.26 | $54.08 | 851529 |
| 2026-05-08 | 55.38 | $55.01 | 965432 |
| 2026-05-07 | 55.45 | $54.46 | 1.0M |
| 2026-05-06 | 55.55 | $54.59 | 1.0M |
| 2026-05-05 | 55.63 | $52.26 | 808505 |
| 2026-05-04 | 55.73 | $52.54 | 977615 |
| 2026-05-01 | 55.80 | $51.82 | 1.2M |
| 2026-04-30 | 55.93 | $53.26 | 1.4M |
| 2026-04-29 | 56.04 | $49.15 | 2.7M |
| 2026-04-28 | 56.36 | $57.00 | 938900 |
| 2026-04-27 | 56.12 | $57.70 | 676706 |
| 2026-04-24 | 55.90 | $57.40 | 487400 |
| 2026-04-23 | 55.74 | $56.81 | 364402 |
| 2026-04-22 | 55.58 | $56.76 | 419000 |
| 2026-04-21 | 55.28 | $57.36 | 427800 |
| 2026-04-20 | 54.91 | $57.97 | 566600 |
| 2026-04-17 | 54.45 | $58.52 | 644843 |
| 2026-04-16 | 54.03 | $57.47 | 630100 |
| 2026-04-15 | 53.66 | $55.67 | 552100 |
| 2026-04-14 | 53.46 | $55.35 | 596300 |
| 2026-04-13 | 53.22 | $56.55 | 667721 |
| 2026-04-10 | 52.89 | $56.42 | 721100 |
| 2026-04-09 | 52.62 | $56.32 | 652500 |
| 2026-04-08 | 52.43 | $56.23 | 689300 |
| 2026-04-07 | 52.33 | $54.35 | 601000 |
| 2026-04-06 | 52.36 | $53.88 | 495200 |
| 2026-04-02 | 52.44 | $54.39 | 412447 |
| 2026-04-01 | 52.59 | $55.44 | 490200 |
| 2026-03-31 | 52.82 | $55.61 | 761400 |
| 2026-03-30 | 53.02 | $52.27 | 544963 |
| 2026-03-27 | 53.46 | $53.18 | 604500 |
| 2026-03-26 | 53.92 | $54.20 | 771248 |
| 2026-03-25 | 54.32 | $53.61 | 815234 |
| 2026-03-24 | 54.75 | $50.81 | 426301 |
| 2026-03-23 | 55.42 | $49.92 | 835900 |
| 2026-03-20 | 56.07 | $48.81 | 918613 |
| 2026-03-19 | 56.87 | $50.19 | 800500 |
| 2026-03-18 | 57.52 | $50.09 | 827100 |
| 2026-03-17 | 58.19 | $51.49 | 784886 |
| 2026-03-16 | 58.63 | $50.66 | 1.1M |
| 2026-03-13 | 59.14 | $49.97 | 729100 |
| 2026-03-12 | 59.69 | $50.98 | 944800 |
| 2026-03-11 | 60.27 | $52.57 | 462191 |
| 2026-03-10 | 60.76 | $54.24 | 566700 |
| 2026-03-09 | 61.16 | $54.87 | 606000 |
| 2026-03-06 | 61.62 | $55.45 | 504640 |
| 2026-03-05 | 62.01 | $57.37 | 441200 |
| 2026-03-04 | 62.37 | $60.03 | 419600 |
| 2026-03-03 | 62.42 | $59.62 | 439844 |
| 2026-03-02 | 62.52 | $61.15 | 646811 |
| 2026-02-27 | 62.52 | $62.36 | 719747 |
| 2026-02-26 | 62.49 | $62.27 | 718730 |
| 2026-02-25 | 62.48 | $62.22 | 1.1M |
| 2026-02-24 | 62.48 | $64.09 | 442600 |
| 2026-02-23 | 62.40 | $63.04 | 861210 |
| 2026-02-20 | 62.42 | $64.80 | 746803 |
| 2026-02-19 | 62.33 | $63.22 | 909542 |
| 2026-02-18 | 62.32 | $63.39 | 975200 |
| 2026-02-17 | 62.21 | $60.23 | 786200 |
| 2026-02-13 | 62.34 | $60.93 | 938722 |
| 2026-02-12 | 62.50 | $61.03 | 710008 |
| 2026-02-11 | 62.68 | $62.43 | 608045 |
| 2026-02-10 | 62.76 | $62.46 | 819529 |
| 2026-02-09 | 62.86 | $62.24 | 501300 |
| 2026-02-06 | 62.86 | $64.16 | 635100 |
| 2026-02-05 | 62.65 | $63.13 | 563216 |
| 2026-02-04 | 62.47 | $64.57 | 1.1M |
| 2026-02-03 | 62.30 | $61.08 | 1.4M |
| 2026-02-02 | 62.25 | $61.56 | 867076 |
| 2026-01-30 | 62.16 | $61.16 | 565085 |
| 2026-01-29 | 62.04 | $61.73 | 530100 |
| 2026-01-28 | 61.91 | $62.12 | 436604 |
| 2026-01-27 | 61.78 | $62.30 | 435440 |
| 2026-01-26 | 61.65 | $62.46 | 428806 |
| 2026-01-23 | 61.49 | $63.32 | 479201 |
| 2026-01-22 | 61.28 | $63.09 | 476300 |
| 2026-01-21 | 61.10 | $62.91 | 391632 |
| 2026-01-20 | 60.93 | $61.23 | 595100 |
| 2026-01-16 | 60.83 | $62.89 | 544820 |
| 2026-01-15 | 60.67 | $64.17 | 575842 |
| 2026-01-14 | 60.40 | $64.56 | 1.3M |
| 2026-01-13 | 60.16 | $64.11 | 691916 |
| 2026-01-12 | 59.91 | $64.35 | 764808 |
| 2026-01-09 | 59.73 | $62.34 | 729147 |
| 2026-01-08 | 59.60 | $59.91 | 849220 |
| 2026-01-07 | 59.48 | $59.45 | 457066 |
| 2026-01-06 | 59.39 | $61.24 | 630900 |
| 2026-01-05 | 59.25 | $60.09 | 512800 |
| 2026-01-02 | 59.16 | $59.85 | 445310 |
| 2025-12-31 | 59.09 | $58.67 | 469145 |
| 2025-12-30 | 59.03 | $59.15 | 306744 |
| 2025-12-29 | 58.98 | $59.41 | 667200 |
| 2025-12-26 | 58.65 | $59.70 | 264509 |
| 2025-12-24 | 58.29 | $59.39 | 181719 |
| 2025-12-23 | 57.91 | $59.07 | 470800 |
| 2025-12-22 | 57.47 | $59.48 | 662232 |
| 2025-12-19 | 57.01 | $59.46 | 758200 |
| 2025-12-18 | 56.45 | $59.27 | 1.0M |
| 2025-12-17 | 55.93 | $59.77 | 1.5M |
| 2025-12-16 | 55.45 | $58.65 | 1.2M |
| 2025-12-15 | 54.99 | $59.83 | 1.2M |
| 2025-12-12 | 54.58 | $59.15 | 885700 |
| 2025-12-11 | 54.27 | $60.62 | 1.6M |
| 2025-12-10 | 53.75 | $59.84 | 916400 |
| 2025-12-09 | 53.26 | $57.60 | 697024 |
| 2025-12-08 | 52.87 | $57.50 | 1.1M |
| 2025-12-05 | 52.50 | $58.59 | 948208 |
| 2025-12-04 | 52.08 | $58.29 | 987300 |
| 2025-12-03 | 51.71 | $58.28 | 1.3M |
| 2025-12-02 | 51.19 | $57.49 | 1.7M |
| 2025-12-01 | 50.72 | $58.13 | 2.4M |
| 2025-11-28 | 50.26 | $52.90 | 264136 |
| 2025-11-26 | 50.05 | $52.54 | 863714 |
| 2025-11-25 | 49.90 | $51.79 | 797017 |
| 2025-11-24 | 49.82 | $50.12 | 854600 |
| 2025-11-21 | 49.84 | $50.37 | 1.2M |
| 2025-11-20 | 49.85 | $48.18 | 702809 |
| 2025-11-19 | 49.94 | $49.01 | 574407 |
| 2025-11-18 | 49.96 | $50.02 | 719571 |
| 2025-11-17 | 50.00 | $49.60 | 894200 |
| 2025-11-14 | 50.01 | $51.51 | 906643 |
| 2025-11-13 | 49.88 | $53.10 | 2.0M |
| 2025-11-12 | 49.67 | $50.07 | 757800 |
| 2025-11-11 | 49.62 | $50.06 | 833110 |
| 2025-11-10 | 49.57 | $49.89 | 828044 |
| 2025-11-07 | 49.49 | $50.05 | 930800 |
| 2025-11-06 | 49.36 | $50.29 | 1.2M |
| 2025-11-05 | 49.27 | $50.74 | 1.5M |
| 2025-11-04 | 49.17 | $47.84 | 793600 |
| 2025-11-03 | 49.15 | $48.23 | 792500 |
| 2025-10-31 | 49.19 | $48.90 | 669100 |
| 2025-10-30 | 49.17 | $48.67 | 911700 |
| 2025-10-29 | 49.17 | $49.64 | 565400 |
| 2025-10-28 | 49.10 | $50.05 | 437500 |
| 2025-10-27 | 48.99 | $50.67 | 601000 |
| 2025-10-24 | 48.84 | $50.52 | 397200 |
| 2025-10-23 | 48.75 | $49.87 | 644300 |
| 2025-10-22 | 48.65 | $49.55 | 530900 |
| 2025-10-21 | 48.64 | $50.65 | 464400 |
| 2025-10-20 | 48.57 | $49.93 | 440400 |
| 2025-10-17 | 48.57 | $48.86 | 668100 |
| 2025-10-16 | 48.61 | $48.94 | 566200 |
| 2025-10-15 | 48.76 | $49.02 | 655200 |
| 2025-10-14 | 48.86 | $49.01 | 822700 |
| 2025-10-13 | 48.97 | $48.35 | 798900 |
| 2025-10-10 | 49.14 | $47.51 | 1.0M |
| 2025-10-09 | 49.40 | $48.50 | 576800 |
| 2025-10-08 | 49.71 | $48.60 | 562300 |
| 2025-10-07 | 49.94 | $47.49 | 727200 |
| 2025-10-06 | 50.23 | $49.00 | 690500 |
| 2025-10-03 | 50.51 | $48.66 | 591200 |
| 2025-10-02 | 50.82 | $48.54 | 458500 |
| 2025-10-01 | 51.10 | $48.19 | 746100 |
| 2025-09-30 | 51.40 | $47.91 | 1.1M |
| 2025-09-29 | 51.75 | $47.62 | 1.4M |
| 2025-09-26 | 52.18 | $48.79 | 795900 |
| 2025-09-25 | 52.57 | $47.89 | 695400 |
| 2025-09-24 | 53.00 | $49.30 | 481400 |
| 2025-09-23 | 53.34 | $49.37 | 798600 |
| 2025-09-22 | 53.68 | $49.85 | 750500 |
| 2025-09-19 | 54.02 | $49.74 | 1.3M |
| 2025-09-18 | 54.22 | $51.80 | 618500 |
| 2025-09-17 | 54.34 | $51.10 | 728900 |
| 2025-09-16 | 54.49 | $51.26 | 448600 |
| 2025-09-15 | 54.60 | $51.69 | 410100 |
| 2025-09-12 | 54.71 | $52.77 | 344500 |
| 2025-09-11 | 54.78 | $54.69 | 452100 |
| 2025-09-10 | 54.78 | $53.04 | 345100 |
| 2025-09-09 | 54.79 | $53.32 | 585300 |
| 2025-09-08 | 54.70 | $54.58 | 354900 |
| 2025-09-05 | 54.57 | $54.91 | 483100 |
| 2025-09-04 | 54.47 | $54.24 | 397400 |
| 2025-09-03 | 54.34 | $54.16 | 499900 |
| 2025-09-02 | 54.23 | $54.87 | 501800 |
| 2025-08-29 | 54.03 | $56.15 | 327100 |
| 2025-08-28 | 53.74 | $56.60 | 412600 |
| 2025-08-27 | 53.49 | $56.52 | 378500 |
| 2025-08-26 | 53.32 | $56.09 | 495900 |
| 2025-08-25 | 53.02 | $56.25 | 525700 |
| 2025-08-22 | 52.75 | $56.56 | 386000 |
| 2025-08-21 | 52.49 | $53.89 | 321900 |
| 2025-08-20 | 52.33 | $54.07 | 391200 |
| 2025-08-19 | 52.26 | $54.11 | 329900 |
| 2025-08-18 | 52.16 | $53.53 | 482100 |
| 2025-08-15 | 52.05 | $53.85 | 320100 |
| 2025-08-14 | 51.91 | $54.07 | 393400 |
| 2025-08-13 | 51.82 | $54.88 | 380900 |
| 2025-08-12 | 51.62 | $53.09 | 567700 |
| 2025-08-11 | 51.52 | $51.59 | 883300 |
| 2025-08-08 | 51.56 | $52.04 | 595600 |
| 2025-08-07 | 51.63 | $52.75 | 705100 |
| 2025-08-06 | 51.72 | $51.63 | 768700 |
| 2025-08-05 | 51.84 | $52.10 | 824200 |
| 2025-08-04 | 51.93 | $50.76 | 724600 |
| 2025-08-01 | 52.01 | $50.50 | 809400 |
| 2025-07-31 | 52.17 | $51.56 | 980800 |
| 2025-07-30 | 52.27 | $52.98 | 1.4M |
| 2025-07-29 | 52.24 | $50.18 | 672100 |
| 2025-07-28 | 52.25 | $50.95 | 510200 |
| 2025-07-25 | 52.23 | $51.26 | 412800 |
| 2025-07-24 | 52.22 | $50.71 | 412100 |
| 2025-07-23 | 52.18 | $52.70 | 457300 |
| 2025-07-22 | 52.08 | $52.15 | 482000 |
| 2025-07-21 | 51.98 | $51.16 | 431800 |
| 2025-07-18 | 51.86 | $51.04 | 385500 |
| 2025-07-17 | 51.74 | $52.39 | 419400 |
| 2025-07-16 | 51.57 | $50.91 | 423400 |
| 2025-07-15 | 51.54 | $51.06 | 332900 |
| 2025-07-14 | 51.46 | $52.44 | 288100 |
| 2025-07-11 | 51.43 | $53.42 | 312000 |
| 2025-07-10 | 51.42 | $54.47 | 526000 |
| 2025-07-09 | 51.35 | $53.97 | 545100 |
| 2025-07-08 | 51.24 | $53.97 | 611800 |
| 2025-07-07 | 51.05 | $52.43 | 521200 |
| 2025-07-03 | 50.90 | $53.68 | 320600 |
| 2025-07-02 | 50.71 | $53.45 | 565500 |
| 2025-07-01 | 50.53 | $52.50 | 530900 |
| 2025-06-30 | 50.32 | $50.28 | 483100 |
| 2025-06-27 | 50.28 | $50.70 | 513400 |
| 2025-06-26 | 50.29 | $51.01 | 457500 |
| 2025-06-25 | 50.23 | $49.94 | 567700 |
| 2025-06-24 | 50.27 | $50.68 | 690300 |
| 2025-06-23 | 50.20 | $50.01 | 631800 |
| 2025-06-20 | 50.20 | $48.79 | 1.3M |
| 2025-06-18 | 50.24 | $48.66 | 565500 |
| 2025-06-17 | 50.38 | $49.10 | 544300 |
| 2025-06-16 | 50.54 | $50.20 | 463800 |
| 2025-06-13 | 50.67 | $49.59 | 460100 |
| 2025-06-12 | 50.77 | $51.67 | 442800 |
| 2025-06-11 | 50.78 | $53.28 | 601900 |
| 2025-06-10 | 50.72 | $53.02 | 625600 |
| 2025-06-09 | 50.71 | $51.82 | 710100 |
| 2025-06-06 | 50.63 | $50.13 | 491300 |
| 2025-06-05 | 50.62 | $49.56 | 469200 |
| 2025-06-04 | 50.56 | $49.82 | 557600 |
| 2025-06-03 | 50.48 | $49.75 | 477100 |
| 2025-06-02 | 50.47 | $48.35 | 471400 |
| 2025-05-30 | 50.53 | $49.51 | 592500 |
| 2025-05-29 | 50.50 | $50.92 | 604200 |
| 2025-05-28 | 50.68 | $49.78 | 472700 |
| 2025-05-27 | 50.86 | $50.77 | 514400 |
| 2025-05-23 | 50.99 | $49.30 | 507300 |
| 2025-05-22 | 51.18 | $50.04 | 424800 |
| 2025-05-21 | 51.35 | $49.52 | 434100 |
| 2025-05-20 | 51.47 | $51.38 | 408900 |
| 2025-05-19 | 51.47 | $52.33 | 396100 |
| 2025-05-16 | 51.37 | $52.76 | 506700 |
| 2025-05-15 | 51.25 | $51.66 | 544500 |
| 2025-05-14 | 51.15 | $51.88 | 896500 |
| 2025-05-13 | 51.07 | $52.18 | 602300 |
| 2025-05-12 | 51.00 | $52.80 | 584100 |
| 2025-05-09 | 50.88 | $50.09 | 581900 |
| 2025-05-08 | 50.81 | $49.99 | 553700 |
| 2025-05-07 | 50.89 | $48.37 | 751700 |
| 2025-05-06 | 50.80 | $48.14 | 797000 |
| 2025-05-05 | 50.83 | $49.69 | 730000 |
| 2025-05-02 | 50.81 | $49.43 | 963800 |
| 2025-05-01 | 50.99 | $49.03 | 1.5M |
| 2025-04-30 | 51.43 | $54.39 | 911100 |
| 2025-04-29 | 51.60 | $53.48 | 606600 |
| 2025-04-28 | 51.89 | $53.41 | 435500 |
| 2025-04-25 | 52.17 | $53.12 | 369500 |
| 2025-04-24 | 52.50 | $53.38 | 433400 |
| 2025-04-23 | 52.82 | $51.82 | 455300 |
| 2025-04-22 | 53.07 | $51.45 | 501600 |
| 2025-04-21 | 53.36 | $50.26 | 586400 |
| 2025-04-17 | 53.67 | $50.48 | 404300 |
| 2025-04-16 | 53.94 | $49.55 | 587700 |
| 2025-04-15 | 54.27 | $50.36 | 514400 |
| 2025-04-14 | 54.56 | $50.67 | 427400 |
| 2025-04-11 | 54.89 | $50.51 | 758100 |
| 2025-04-10 | 55.22 | $48.59 | 719000 |
| 2025-04-09 | 55.59 | $51.75 | 1.3M |
| 2025-04-08 | 55.84 | $46.53 | 745100 |
| 2025-04-07 | 56.38 | $48.73 | 982200 |
| 2025-04-04 | 56.81 | $49.18 | 1.4M |
| 2025-04-03 | 57.27 | $53.08 | 699400 |
| 2025-04-02 | 57.60 | $57.87 | 542100 |
| 2025-04-01 | 57.67 | $57.78 | 771300 |
| 2025-03-31 | 57.61 | $59.29 | 709100 |
| 2025-03-28 | 57.57 | $59.01 | 724300 |
| 2025-03-27 | 57.66 | $59.75 | 655000 |
| 2025-03-26 | 57.75 | $59.72 | 967500 |
| 2025-03-25 | 57.90 | $56.93 | 710900 |
| 2025-03-24 | 58.27 | $57.25 | 718100 |
| 2025-03-21 | 58.65 | $56.45 | 2.6M |
| 2025-03-20 | 59.08 | $55.87 | 674200 |
| 2025-03-19 | 59.56 | $55.98 | 798400 |
| 2025-03-18 | 60.06 | $56.33 | 840800 |
| 2025-03-17 | 60.60 | $57.28 | 650300 |
| 2025-03-14 | 60.98 | $57.06 | 639500 |
| 2025-03-13 | 61.38 | $55.95 | 484500 |
| 2025-03-12 | 61.78 | $56.74 | 590100 |
| 2025-03-11 | 62.18 | $57.27 | 991200 |
| 2025-03-10 | 62.51 | $57.36 | 894500 |
| 2025-03-07 | 62.82 | $58.37 | 1.2M |
| 2025-03-06 | 63.16 | $59.64 | 674100 |
| 2025-03-05 | 63.39 | $59.42 | 902400 |
| 2025-03-04 | 63.64 | $56.60 | 1.5M |
| 2025-03-03 | 63.85 | $58.42 | 700600 |
| 2025-02-28 | 64.11 | $60.82 | 909300 |
| 2025-02-27 | 64.25 | $61.50 | 837900 |
| 2025-02-26 | 64.39 | $62.69 | 478600 |
| 2025-02-25 | 64.81 | $64.47 | 496800 |
| 2025-02-24 | 65.14 | $64.79 | 603100 |
| 2025-02-21 | 65.46 | $64.98 | 612100 |
| 2025-02-20 | 65.81 | $65.43 | 651700 |
| 2025-02-19 | 66.07 | $66.03 | 782800 |
| 2025-02-18 | 66.42 | $67.16 | 642300 |
| 2025-02-14 | 66.64 | $64.90 | 528400 |
| 2025-02-13 | 66.93 | $64.98 | 748000 |
| 2025-02-12 | 67.19 | $64.07 | 600700 |
| 2025-02-11 | 67.46 | $64.60 | 869900 |
| 2025-02-10 | 67.68 | $64.00 | 728900 |
| 2025-02-07 | 67.93 | $63.46 | 750200 |
| 2025-02-06 | 68.27 | $65.15 | 729700 |
| 2025-02-05 | 68.58 | $64.29 | 826100 |
| 2025-02-04 | 68.93 | $64.44 | 933700 |
| 2025-02-03 | 69.23 | $60.89 | 897400 |
| 2025-01-31 | 69.67 | $63.49 | 1.0M |
| 2025-01-30 | 70.07 | $63.74 | 1.8M |
| 2025-01-29 | 70.43 | $64.17 | 1.7M |
| 2025-01-28 | 70.80 | $71.16 | 583200 |
| 2025-01-27 | 70.85 | $71.14 | 504300 |
| 2025-01-24 | 70.87 | $71.07 | 468500 |
| 2025-01-23 | 70.89 | $71.95 | 512000 |
| 2025-01-22 | 70.89 | $70.63 | 478600 |
| 2025-01-21 | 70.95 | $73.16 | 488700 |
| 2025-01-17 | 70.93 | $71.43 | 342700 |
| 2025-01-16 | 71.02 | $70.75 | 366800 |
| 2025-01-15 | 71.17 | $70.30 | 479500 |
| 2025-01-14 | 71.39 | $69.39 | 588300 |
| 2025-01-13 | 71.63 | $69.03 | 630600 |
| 2025-01-10 | 71.92 | $68.92 | 366700 |
| 2025-01-08 | 72.27 | $70.35 | 351000 |
| 2025-01-07 | 72.57 | $71.25 | 388600 |
| 2025-01-06 | 72.78 | $71.33 | 433300 |
| 2025-01-03 | 73.04 | $70.38 | 623400 |
| 2025-01-02 | 73.42 | $69.74 | 670300 |
| 2024-12-31 | 73.87 | $71.46 | 276900 |
| 2024-12-30 | 74.31 | $70.93 | 325600 |
| 2024-12-27 | 74.67 | $71.57 | 224700 |
| 2024-12-26 | 75.00 | $72.14 | 341300 |
| 2024-12-24 | 75.29 | $71.70 | 144900 |
| 2024-12-23 | 75.70 | $71.41 | 330600 |
| 2024-12-20 | 76.08 | $71.85 | 1.2M |
| 2024-12-19 | 76.37 | $71.95 | 692300 |
| 2024-12-18 | 76.58 | $72.80 | 657000 |
| 2024-12-17 | 76.76 | $73.08 | 443600 |
| 2024-12-16 | 76.96 | $73.75 | 485300 |
| 2024-12-13 | 77.12 | $74.78 | 587700 |
| 2024-12-12 | 77.28 | $74.13 | 368800 |
| 2024-12-11 | 77.45 | $74.94 | 466800 |
| 2024-12-10 | 77.56 | $75.87 | 570000 |
| 2024-12-09 | 77.71 | $76.28 | 702300 |
| 2024-12-06 | 77.94 | $75.49 | 551600 |
| 2024-12-05 | 78.20 | $76.45 | 446300 |
| 2024-12-04 | 78.75 | $78.17 | 189200 |
| 2024-12-03 | 79.09 | $78.70 | 279100 |
| 2024-12-02 | 79.42 | $80.19 | 759700 |
| 2024-11-29 | 79.65 | $78.06 | 117100 |
| 2024-11-27 | 79.98 | $78.31 | 303800 |
| 2024-11-26 | 80.42 | $77.97 | 335200 |
| 2024-11-25 | 80.85 | $79.77 | 548900 |
| 2024-11-22 | 81.13 | $79.05 | 286500 |
| 2024-11-21 | 81.37 | $77.64 | 309600 |
| 2024-11-20 | 81.74 | $76.21 | 350400 |
| 2024-11-19 | 82.20 | $76.39 | 296800 |
| 2024-11-18 | 82.70 | $77.03 | 403700 |
| 2024-11-15 | 83.18 | $76.96 | 287400 |
| 2024-11-14 | 83.72 | $78.05 | 558000 |
| 2024-11-13 | 84.21 | $77.45 | 445800 |
| 2024-11-12 | 84.70 | $77.20 | 804200 |
| 2024-11-11 | 85.19 | $78.75 | 528400 |
| 2024-11-08 | 85.60 | $80.96 | 570200 |
| 2024-11-07 | 85.84 | $80.70 | 1.5M |
| 2024-11-06 | 86.04 | $87.38 | 637000 |
| 2024-11-05 | 85.91 | $84.98 | 297200 |
| 2024-11-04 | 85.85 | $85.32 | 265700 |
| 2024-11-01 | 85.81 | $84.82 | 307600 |
| 2024-10-31 | 85.84 | $84.57 | 275300 |
| 2024-10-30 | 85.84 | $87.14 | 247700 |
| 2024-10-29 | 85.75 | $86.53 | 456600 |
| 2024-10-28 | 85.72 | $85.55 | 296800 |
| 2024-10-25 | 85.79 | $83.84 | 453800 |
| 2024-10-24 | 85.98 | $84.97 | 289900 |
| 2024-10-23 | 86.09 | $85.35 | 280000 |
| 2024-10-22 | 86.08 | $86.38 | 275000 |
| 2024-10-21 | 86.09 | $86.74 | 233500 |
| 2024-10-18 | 86.14 | $87.75 | 215700 |
| 2024-10-17 | 86.11 | $87.78 | 297000 |
| 2024-10-16 | 86.12 | $87.20 | 234300 |
| 2024-10-15 | 86.13 | $86.99 | 269600 |
| 2024-10-14 | 86.14 | $87.07 | 396700 |
| 2024-10-11 | 86.13 | $85.75 | 218000 |
| 2024-10-10 | 86.18 | $84.77 | 338700 |
| 2024-10-09 | 86.20 | $84.65 | 316700 |
| 2024-10-08 | 86.19 | $83.77 | 303900 |
| 2024-10-07 | 86.23 | $84.50 | 278300 |
| 2024-10-04 | 86.27 | $85.59 | 323700 |
| 2024-10-03 | 86.24 | $84.50 | 456400 |
| 2024-10-02 | 86.33 | $85.30 | 310300 |
| 2024-10-01 | 86.46 | $85.89 | 368900 |
| 2024-09-30 | 86.58 | $86.97 | 459000 |
| 2024-09-27 | 86.71 | $87.63 | 430700 |
| 2024-09-26 | 86.82 | $87.22 | 523000 |
| 2024-09-25 | 86.90 | $85.23 | 775000 |
| 2024-09-24 | 87.09 | $86.56 | 802400 |
| 2024-09-23 | 87.19 | $87.58 | 601800 |
| 2024-09-20 | 87.24 | $87.32 | 2.1M |
| 2024-09-19 | 87.21 | $88.00 | 555200 |
| 2024-09-18 | 87.17 | $87.25 | 373700 |
| 2024-09-17 | 87.11 | $87.19 | 318200 |
| 2024-09-16 | 87.08 | $87.00 | 502600 |
| 2024-09-13 | 86.98 | $86.70 | 478300 |
| 2024-09-12 | 86.90 | $85.17 | 421300 |
| 2024-09-11 | 86.79 | $84.41 | 421300 |
| 2024-09-10 | 86.73 | $84.50 | 321200 |
| 2024-09-09 | 86.67 | $85.36 | 459000 |
| 2024-09-06 | 86.51 | $85.01 | 378900 |
| 2024-09-05 | 86.41 | $86.27 | 330800 |
| 2024-09-04 | 86.18 | $87.99 | 308800 |
| 2024-09-03 | 86.30 | $88.32 | 423400 |
| 2024-08-30 | 86.33 | $89.50 | 582200 |
| 2024-08-29 | 86.53 | $89.75 | 345200 |
| 2024-08-28 | 86.85 | $88.87 | 345700 |
| 2024-08-27 | 87.24 | $89.09 | 300300 |
| 2024-08-26 | 87.60 | $88.60 | 307800 |
| 2024-08-23 | 87.96 | $88.58 | 299400 |
| 2024-08-22 | 88.35 | $86.68 | 401400 |
| 2024-08-21 | 88.74 | $87.14 | 392600 |
| 2024-08-20 | 89.16 | $85.98 | 298600 |
| 2024-08-19 | 89.73 | $86.69 | 496300 |
| 2024-08-16 | 90.21 | $84.97 | 435100 |
| 2024-08-15 | 90.71 | $85.17 | 475000 |
| 2024-08-14 | 91.27 | $82.85 | 291300 |
| 2024-08-13 | 91.97 | $83.32 | 602800 |
| 2024-08-12 | 92.67 | $83.26 | 638500 |
| 2024-08-09 | 93.21 | $82.07 | 716100 |
| 2024-08-08 | 93.84 | $83.11 | 894700 |
| 2024-08-07 | 94.42 | $81.74 | 2.0M |
| 2024-08-06 | 95.00 | $90.39 | 453600 |
| 2024-08-05 | 95.09 | $88.85 | 533400 |
| 2024-08-02 | 95.27 | $93.56 | 282600 |
| 2024-08-01 | 95.22 | $96.09 | 210400 |
| 2024-07-31 | 95.07 | $96.65 | 238200 |
| 2024-07-30 | 94.85 | $96.32 | 228400 |
| 2024-07-29 | 94.64 | $95.87 | 127200 |
| 2024-07-26 | 94.57 | $96.19 | 193500 |
| 2024-07-25 | 94.48 | $94.52 | 339300 |
| 2024-07-24 | 94.50 | $95.57 | 258400 |
| 2024-07-23 | 94.48 | $97.38 | 455000 |
| 2024-07-22 | 94.49 | $96.28 | 374600 |
| 2024-07-19 | 94.52 | $94.94 | 142100 |
| 2024-07-18 | 94.60 | $96.52 | 202800 |
| 2024-07-17 | 94.65 | $96.71 | 320800 |
| 2024-07-16 | 94.65 | $97.42 | 240500 |
| 2024-07-15 | 94.57 | $94.00 | 296500 |
| 2024-07-12 | 94.74 | $94.70 | 270400 |
| 2024-07-11 | 95.02 | $94.72 | 215200 |
| 2024-07-10 | 95.34 | $93.25 | 145800 |
| 2024-07-09 | 95.70 | $92.16 | 237100 |
| 2024-07-08 | 96.10 | $92.48 | 300400 |
| 2024-07-05 | 96.49 | $92.62 | 374500 |
| 2024-07-03 | 96.80 | $93.15 | 149600 |
| 2024-07-02 | 97.04 | $92.28 | 342200 |
| 2024-07-01 | 97.36 | $92.07 | 446900 |
| 2024-06-28 | 97.77 | $94.49 | 660200 |
| 2024-06-27 | 98.02 | $94.28 | 247300 |
| 2024-06-26 | 98.23 | $94.88 | 235500 |
| 2024-06-25 | 98.49 | $95.23 | 309700 |
| 2024-06-24 | 98.71 | $97.65 | 423900 |
| 2024-06-21 | 98.73 | $96.86 | 1.0M |
| 2024-06-20 | 98.86 | $96.51 | 399800 |
| 2024-06-18 | 99.01 | $97.59 | 457000 |
| 2024-06-17 | 99.14 | $96.66 | 592100 |
| 2024-06-14 | 99.31 | $95.91 | 456700 |
| 2024-06-13 | 99.45 | $97.38 | 414400 |
| 2024-06-12 | 99.51 | $100.13 | 467300 |
| 2024-06-11 | 99.40 | $101.19 | 393700 |
| 2024-06-10 | 99.24 | $100.52 | 342300 |
| 2024-06-07 | 99.12 | $100.13 | 382800 |
| 2024-06-06 | 99.00 | $100.24 | 317600 |
| 2024-06-05 | 98.87 | $98.81 | 300400 |
| 2024-06-04 | 98.83 | $97.95 | 359500 |
| 2024-06-03 | 98.80 | $98.75 | 718500 |
| 2024-05-31 | 98.65 | $100.17 | 419500 |
| 2024-05-30 | 98.44 | $99.63 | 304500 |
| 2024-05-29 | 98.18 | $98.32 | 328000 |
| 2024-05-28 | 98.03 | $100.11 | 228700 |
| 2024-05-24 | 97.88 | $99.65 | 200000 |
| 2024-05-23 | 97.70 | $98.04 | 270500 |
| 2024-05-22 | 97.55 | $99.60 | 337500 |
| 2024-05-21 | 97.38 | $99.37 | 298100 |
| 2024-05-20 | 97.22 | $100.29 | 362700 |
| 2024-05-17 | 96.99 | $100.06 | 286500 |
| 2024-05-16 | 96.78 | $98.62 | 259200 |
| 2024-05-15 | 96.63 | $98.52 | 262200 |
| 2024-05-14 | 96.40 | $98.05 | 304200 |
| 2024-05-13 | 96.19 | $97.99 | 165300 |
| 2024-05-10 | 95.97 | $98.04 | 195900 |
| 2024-05-09 | 95.83 | $97.86 | 319300 |
| 2024-05-08 | 95.74 | $97.56 | 214900 |
| 2024-05-07 | 95.59 | $98.02 | 364200 |
| 2024-05-06 | 95.53 | $97.34 | 254400 |
| 2024-05-03 | 95.45 | $95.85 | 229800 |
| 2024-05-02 | 95.39 | $95.79 | 367700 |
| 2024-05-01 | 95.37 | $94.50 | 925700 |
| 2024-04-30 | 95.49 | $95.33 | 370600 |
| 2024-04-29 | 95.55 | $97.02 | 381100 |
| 2024-04-26 | 95.56 | $96.06 | 252700 |
| 2024-04-25 | 95.63 | $95.20 | 245300 |
| 2024-04-24 | 95.75 | $96.03 | 377300 |
| 2024-04-23 | 95.71 | $96.24 | 314900 |
| 2024-04-22 | 95.68 | $95.67 | 443400 |
| 2024-04-19 | 95.66 | $95.99 | 412100 |
| 2024-04-18 | 95.67 | $95.49 | 499500 |
| 2024-04-17 | 95.76 | $93.89 | 314500 |
| 2024-04-16 | 95.85 | $93.94 | 261600 |
| 2024-04-15 | 95.93 | $93.57 | 361900 |
| 2024-04-12 | 96.09 | $95.23 | 428200 |
| 2024-04-11 | 96.13 | $96.16 | 377600 |
| 2024-04-10 | 96.10 | $94.41 | 194600 |
| 2024-04-09 | 96.17 | $96.93 | 219700 |
| 2024-04-08 | 96.15 | $95.63 | 240300 |
| 2024-04-05 | 96.15 | $94.81 | 318300 |
| 2024-04-04 | 96.21 | $95.34 | 298700 |
| 2024-04-03 | 96.21 | $96.82 | 286600 |
| 2024-04-02 | 96.14 | $96.59 | 246200 |
| 2024-04-01 | 96.10 | $97.21 | 250600 |
| 2024-03-28 | 96.01 | $97.37 | 246200 |
| 2024-03-27 | 95.82 | $97.61 | 444900 |
| 2024-03-26 | 95.63 | $95.26 | 224100 |
| 2024-03-25 | 95.53 | $95.71 | 219100 |
| 2024-03-22 | 95.42 | $95.26 | 223600 |
| 2024-03-21 | 95.36 | $96.11 | 388000 |
| 2024-03-20 | 95.21 | $97.26 | 306700 |
| 2024-03-19 | 94.96 | $95.83 | 287000 |
| 2024-03-18 | 94.77 | $95.39 | 296600 |
| 2024-03-15 | 94.61 | $96.79 | 618900 |
| 2024-03-14 | 94.40 | $96.13 | 417000 |
| 2024-03-13 | 94.16 | $95.50 | 289600 |
| 2024-03-12 | 93.93 | $95.79 | 249600 |
| 2024-03-11 | 93.77 | $96.63 | 263700 |
| 2024-03-08 | 93.48 | $95.51 | 230300 |
| 2024-03-07 | 93.28 | $96.05 | 272500 |
| 2024-03-06 | 93.01 | $95.37 | 273900 |
| 2024-03-05 | 92.76 | $95.38 | 322700 |
| 2024-03-04 | 92.53 | $95.78 | 363500 |
| 2024-03-01 | 92.32 | $95.45 | 398400 |
| 2024-02-29 | 92.27 | $93.64 | 290600 |
| 2024-02-28 | 92.27 | $93.83 | 254900 |
| 2024-02-27 | 91.62 | $93.25 | 276100 |
| 2024-02-26 | 90.99 | $93.43 | 428100 |
| 2024-02-23 | 90.35 | $94.15 | 319700 |
| 2024-02-22 | 89.62 | $93.02 | 503300 |
| 2024-02-21 | 88.89 | $92.18 | 339600 |
| 2024-02-20 | 88.23 | $92.06 | 288400 |
| 2024-02-16 | 87.57 | $92.16 | 548700 |
| 2024-02-15 | 86.91 | $92.73 | 506600 |
| 2024-02-14 | 86.21 | $91.19 | 445200 |
| 2024-02-13 | 85.57 | $90.93 | 444500 |
| 2024-02-12 | 85.00 | $92.67 | 348700 |
| 2024-02-09 | 84.43 | $90.83 | 427500 |
| 2024-02-08 | 83.99 | $91.40 | 748300 |
| 2024-02-07 | 83.50 | $90.68 | 358300 |
| 2024-02-06 | 83.02 | $90.39 | 334500 |
| 2024-02-05 | 82.56 | $90.89 | 546700 |
| 2024-02-02 | 82.00 | $91.56 | 758500 |
| 2024-02-01 | 81.40 | $94.46 | 1.2M |
| 2024-01-31 | 80.73 | $93.62 | 3.2M |
| 2024-01-30 | 80.24 | $80.77 | 658000 |
| 2024-01-29 | 80.41 | $80.77 | 462300 |
| 2024-01-26 | 80.62 | $80.48 | 456500 |
| 2024-01-25 | 80.84 | $79.62 | 376900 |
| 2024-01-24 | 81.13 | $78.35 | 296600 |
| 2024-01-23 | 81.48 | $79.05 | 325300 |
| 2024-01-22 | 81.79 | $78.88 | 551800 |
| 2024-01-19 | 82.08 | $79.02 | 392300 |
| 2024-01-18 | 82.43 | $78.67 | 463200 |
| 2024-01-17 | 82.76 | $78.44 | 609200 |
| 2024-01-16 | 83.10 | $79.36 | 2.5M |
| 2024-01-12 | 83.49 | $81.29 | 298900 |
| 2024-01-11 | 83.75 | $82.09 | 315600 |
| 2024-01-10 | 83.75 | $81.63 | 310100 |
| 2024-01-09 | 83.81 | $81.07 | 303800 |
| 2024-01-08 | 83.93 | $81.20 | 379300 |
| 2024-01-05 | 84.04 | $79.76 | 553900 |
| 2024-01-04 | 84.16 | $79.42 | 500600 |
| 2024-01-03 | 84.28 | $81.17 | 427300 |
| 2024-01-02 | 84.33 | $83.70 | 778600 |
| 2023-12-29 | 84.26 | $84.31 | 410800 |
| 2023-12-28 | 84.04 | $84.90 | 360900 |
| 2023-12-27 | 83.71 | $84.94 | 529200 |
| 2023-12-26 | 83.38 | $85.27 | 377000 |
| 2023-12-22 | 83.03 | $85.39 | 414700 |
| 2023-12-21 | 82.73 | $85.25 | 371000 |
| 2023-12-20 | 82.37 | $84.70 | 476000 |
| 2023-12-19 | 82.03 | $86.13 | 298200 |
| 2023-12-18 | 81.64 | $85.16 | 513400 |
| 2023-12-15 | 81.23 | $85.25 | 1.2M |
| 2023-12-14 | 80.79 | $87.24 | 762300 |
| 2023-12-13 | 80.27 | $86.38 | 649600 |
| 2023-12-12 | 79.75 | $82.12 | 300200 |
| 2023-12-11 | 79.31 | $82.79 | 313000 |
| 2023-12-08 | 78.79 | $83.47 | 437000 |
| 2023-12-07 | 78.26 | $83.51 | 500800 |
| 2023-12-06 | 77.91 | $82.14 | 421500 |
| 2023-12-05 | 77.63 | $81.71 | 636900 |
| 2023-12-04 | 77.41 | $82.31 | 382000 |
| 2023-12-01 | 77.17 | $82.26 | 560600 |
| 2023-11-30 | 76.87 | $79.92 | 647700 |
| 2023-11-29 | 76.66 | $78.30 | 374600 |
| 2023-11-28 | 76.58 | $78.25 | 275900 |
| 2023-11-27 | 76.43 | $78.41 | 494400 |
| 2023-11-24 | 76.28 | $79.27 | 355000 |
| 2023-11-22 | 76.11 | $78.07 | 270800 |
| 2023-11-21 | 75.94 | $77.92 | 536400 |
| 2023-11-20 | 75.85 | $78.32 | 645500 |
| 2023-11-17 | 75.71 | $76.90 | 356400 |
| 2023-11-16 | 75.70 | $76.45 | 418200 |
| 2023-11-15 | 75.68 | $76.81 | 519600 |
| 2023-11-14 | 75.66 | $76.15 | 442800 |
| 2023-11-13 | 75.72 | $73.15 | 436300 |
| 2023-11-10 | 75.93 | $72.45 | 726000 |
| 2023-11-09 | 76.10 | $72.84 | 1.0M |
| 2023-11-08 | 76.29 | $76.55 | 445600 |
| 2023-11-07 | 76.38 | $76.54 | 454500 |
| 2023-11-06 | 76.50 | $77.26 | 476600 |
| 2023-11-03 | 76.47 | $77.60 | 491600 |
| 2023-11-02 | 76.54 | $76.18 | 999200 |
| 2023-11-01 | 76.72 | $75.80 | 475500 |
| 2023-10-31 | 76.91 | $76.63 | 399200 |
| 2023-10-30 | 77.03 | $75.38 | 250600 |
| 2023-10-27 | 77.24 | $75.31 | 246400 |
| 2023-10-26 | 77.56 | $75.83 | 255200 |
| 2023-10-25 | 77.85 | $74.80 | 334300 |
| 2023-10-24 | 78.19 | $75.97 | 450400 |
| 2023-10-23 | 78.45 | $75.62 | 597700 |
| 2023-10-20 | 78.82 | $76.70 | 465900 |
| 2023-10-19 | 79.14 | $76.00 | 468800 |
| 2023-10-18 | 79.54 | $76.41 | 515600 |
| 2023-10-17 | 79.89 | $77.45 | 700000 |
| 2023-10-16 | 80.14 | $77.18 | 382000 |
| 2023-10-13 | 80.41 | $75.93 | 338100 |
| 2023-10-12 | 80.77 | $76.58 | 285700 |
| 2023-10-11 | 81.12 | $78.45 | 364000 |
| 2023-10-10 | 81.26 | $78.92 | 408600 |
| 2023-10-09 | 81.35 | $76.70 | 585100 |
| 2023-10-06 | 81.60 | $79.04 | 300400 |
| 2023-10-05 | 81.79 | $79.70 | 748500 |
| 2023-10-04 | 81.97 | $79.51 | 531800 |
| 2023-10-03 | 82.25 | $79.07 | 439400 |
| 2023-10-02 | 82.56 | $79.72 | 584000 |
| 2023-09-29 | 82.92 | $81.68 | 348900 |
| 2023-09-28 | 83.16 | $81.53 | 542300 |
| 2023-09-27 | 83.47 | $81.55 | 413200 |
| 2023-09-26 | 83.70 | $81.30 | 362000 |
| 2023-09-25 | 83.87 | $82.99 | 251900 |
| 2023-09-22 | 83.96 | $83.15 | 387800 |
| 2023-09-21 | 84.02 | $83.98 | 580600 |
| 2023-09-20 | 84.07 | $83.36 | 361600 |
| 2023-09-19 | 84.14 | $82.52 | 388900 |
| 2023-09-18 | 84.29 | $82.45 | 358000 |
| 2023-09-15 | 84.47 | $83.26 | 757800 |
| 2023-09-14 | 84.61 | $83.57 | 708300 |
| 2023-09-13 | 84.75 | $81.25 | 547400 |
| 2023-09-12 | 85.03 | $80.66 | 421900 |
| 2023-09-11 | 85.42 | $81.65 | 362600 |
| 2023-09-08 | 85.80 | $82.82 | 257300 |
| 2023-09-07 | 86.12 | $83.36 | 806400 |
| 2023-09-06 | 86.42 | $85.11 | 309200 |
| 2023-09-05 | 86.71 | $85.33 | 506300 |
| 2023-09-01 | 87.07 | $86.82 | 465400 |
| 2023-08-31 | 87.31 | $86.63 | 514100 |
| 2023-08-30 | 87.47 | $87.60 | 527600 |
| 2023-08-29 | 87.63 | $86.25 | 523700 |
| 2023-08-28 | 87.88 | $84.64 | 479500 |
| 2023-08-25 | 88.22 | $84.74 | 351000 |
| 2023-08-24 | 88.57 | $84.37 | 436200 |
| 2023-08-23 | 88.92 | $84.98 | 415300 |
| 2023-08-22 | 89.21 | $84.73 | 392100 |
| 2023-08-21 | 89.57 | $85.58 | 481600 |
| 2023-08-18 | 89.82 | $86.03 | 317000 |
| 2023-08-17 | 90.05 | $86.13 | 244000 |
| 2023-08-16 | 90.26 | $86.24 | 370100 |
| 2023-08-15 | 90.50 | $86.95 | 361200 |
| 2023-08-14 | 90.66 | $88.46 | 280800 |
| 2023-08-11 | 90.65 | $89.17 | 211900 |
| 2023-08-10 | 90.54 | $89.27 | 453200 |
| 2023-08-09 | 90.47 | $89.34 | 424100 |
| 2023-08-08 | 90.42 | $90.87 | 451100 |
| 2023-08-07 | 90.26 | $92.66 | 398000 |
| 2023-08-04 | 89.95 | $91.50 | 630000 |
| 2023-08-03 | 89.72 | $89.97 | 351300 |
| 2023-08-02 | 89.47 | $90.63 | 430700 |
| 2023-08-01 | 89.23 | $91.39 | 505900 |
| 2023-07-31 | 89.03 | $91.36 | 513200 |
| 2023-07-28 | 88.81 | $91.81 | 530200 |
| 2023-07-27 | 88.57 | $91.38 | 544100 |
| 2023-07-26 | 88.20 | $90.78 | 1.0M |
| 2023-07-25 | 87.83 | $91.81 | 606300 |
| 2023-07-24 | 87.38 | $90.66 | 377800 |
| 2023-07-21 | 86.95 | $90.70 | 387000 |
| 2023-07-20 | 86.60 | $90.15 | 416000 |
| 2023-07-19 | 86.31 | $91.18 | 438800 |
| 2023-07-18 | 86.00 | $90.19 | 554600 |
| 2023-07-17 | 85.81 | $88.08 | 466200 |
| 2023-07-14 | 85.72 | $87.04 | 462900 |
| 2023-07-13 | 85.65 | $87.91 | 364500 |
| 2023-07-12 | 85.55 | $88.30 | 426500 |
| 2023-07-11 | 85.43 | $87.73 | 384100 |
| 2023-07-10 | 85.36 | $86.45 | 315900 |
| 2023-07-07 | 85.38 | $86.78 | 544800 |
| 2023-07-06 | 85.46 | $85.03 | 579800 |
| 2023-07-05 | 85.62 | $85.92 | 554700 |
| 2023-07-03 | 85.72 | $87.31 | 264100 |
| 2023-06-30 | 85.83 | $86.91 | 749900 |
| 2023-06-29 | 85.76 | $87.17 | 2.0M |
| 2023-06-28 | 85.64 | $83.84 | 448300 |
| 2023-06-27 | 85.78 | $83.37 | 595300 |
| 2023-06-26 | 85.97 | $82.94 | 676400 |
| 2023-06-23 | 86.17 | $81.95 | 560100 |
| 2023-06-22 | 86.43 | $83.70 | 589000 |
| 2023-06-21 | 86.71 | $84.38 | 635200 |
| 2023-06-20 | 87.00 | $85.00 | 437600 |
| 2023-06-16 | 87.27 | $86.39 | 952900 |
| 2023-06-15 | 87.50 | $86.27 | 425000 |
| 2023-06-14 | 87.75 | $85.58 | 713400 |
| 2023-06-13 | 88.01 | $85.93 | 444600 |
| 2023-06-12 | 88.32 | $85.90 | 451500 |
| 2023-06-09 | 88.54 | $86.39 | 961500 |
| 2023-06-08 | 88.58 | $86.84 | 867000 |
| 2023-06-07 | 88.65 | $88.38 | 436600 |
| 2023-06-06 | 88.63 | $88.15 | 551600 |
| 2023-06-05 | 88.69 | $88.06 | 415100 |
| 2023-06-02 | 88.84 | $89.38 | 452600 |
| 2023-06-01 | 88.82 | $85.49 | 477200 |
| 2023-05-31 | 89.06 | $84.88 | 374700 |
| 2023-05-30 | 89.81 | $86.55 | 518700 |
| 2023-05-26 | 90.51 | $87.21 | 365400 |
| 2023-05-25 | 91.23 | $86.93 | 324000 |
| 2023-05-24 | 91.90 | $87.28 | 583900 |
| 2023-05-23 | 92.50 | $89.21 | 479700 |
| 2023-05-22 | 93.08 | $90.24 | 406800 |
| 2023-05-19 | 93.74 | $90.39 | 494300 |
| 2023-05-18 | 94.34 | $90.86 | 634200 |
| 2023-05-17 | 95.01 | $91.33 | 536700 |
| 2023-05-16 | 95.66 | $90.85 | 570900 |
| 2023-05-15 | 96.31 | $92.06 | 672300 |
| 2023-05-12 | 96.90 | $90.36 | 709000 |
| 2023-05-11 | 97.55 | $87.19 | 450100 |
| 2023-05-10 | 98.39 | $88.28 | 504500 |
| 2023-05-09 | 99.09 | $87.86 | 470900 |
| 2023-05-08 | 99.84 | $89.45 | 468600 |
| 2023-05-05 | 100.49 | $91.02 | 729800 |
| 2023-05-04 | 101.05 | $88.90 | 756200 |
| 2023-05-03 | 101.67 | $90.27 | 1.6M |
| 2023-05-02 | 102.23 | $100.01 | 512800 |
| 2023-05-01 | 102.38 | $100.56 | 363400 |
| 2023-04-28 | 102.48 | $101.61 | 307800 |
| 2023-04-27 | 102.52 | $100.29 | 452600 |
| 2023-04-26 | 102.55 | $99.17 | 427200 |
| 2023-04-25 | 102.60 | $100.88 | 266100 |
| 2023-04-24 | 102.49 | $103.40 | 309900 |
| 2023-04-21 | 102.24 | $102.49 | 290800 |
| 2023-04-20 | 101.90 | $104.17 | 230800 |
| 2023-04-19 | 101.51 | $104.44 | 343100 |
| 2023-04-18 | 101.15 | $103.76 | 201600 |
| 2023-04-17 | 100.80 | $103.94 | 294600 |
| 2023-04-14 | 100.35 | $103.39 | 244300 |
| 2023-04-13 | 100.00 | $103.88 | 288800 |
| 2023-04-12 | 99.57 | $102.33 | 296200 |
| 2023-04-11 | 99.34 | $102.78 | 272600 |
| 2023-04-10 | 98.97 | $102.59 | 288500 |
| 2023-04-06 | 98.71 | $102.12 | 364000 |
| 2023-04-05 | 98.59 | $101.41 | 399500 |
| 2023-04-04 | 98.57 | $101.41 | 366300 |
| 2023-04-03 | 98.53 | $102.88 | 656000 |
| 2023-03-31 | 98.50 | $102.71 | 350500 |
| 2023-03-30 | 98.55 | $102.26 | 430800 |
| 2023-03-29 | 98.57 | $100.97 | 291500 |
| 2023-03-28 | 98.65 | $100.24 | 427000 |
| 2023-03-27 | 98.72 | $98.66 | 662800 |
| 2023-03-24 | 98.89 | $98.38 | 592700 |
| 2023-03-23 | 99.09 | $95.63 | 367900 |
| 2023-03-22 | 99.43 | $96.41 | 613500 |
| 2023-03-21 | 99.72 | $97.23 | 380100 |
| 2023-03-20 | 99.94 | $96.68 | 355300 |
| 2023-03-17 | 100.27 | $95.00 | 665700 |
| 2023-03-16 | 100.71 | $96.39 | 461000 |
| 2023-03-15 | 101.12 | $95.36 | 549100 |
| 2023-03-14 | 101.60 | $97.69 | 508600 |
| 2023-03-13 | 101.96 | $95.35 | 387600 |
| 2023-03-10 | 102.39 | $97.37 | 301500 |
| 2023-03-09 | 102.76 | $99.83 | 355600 |
| 2023-03-08 | 103.12 | $100.86 | 374000 |
| 2023-03-07 | 103.47 | $100.78 | 316200 |
| 2023-03-06 | 103.73 | $102.21 | 378100 |
| 2023-03-03 | 103.89 | $103.68 | 222200 |
| 2023-03-02 | 104.09 | $102.68 | 325500 |
| 2023-03-01 | 104.37 | $102.52 | 285000 |
| 2023-02-28 | 104.71 | $101.78 | 320900 |
| 2023-02-27 | 104.96 | $102.05 | 298400 |
| 2023-02-24 | 105.24 | $102.25 | 392300 |
| 2023-02-23 | 105.46 | $102.49 | 346700 |
| 2023-02-22 | 105.61 | $102.22 | 347500 |
| 2023-02-21 | 105.99 | $101.58 | 389300 |
| 2023-02-17 | 106.38 | $103.37 | 500300 |
| 2023-02-16 | 106.71 | $103.77 | 451600 |
| 2023-02-15 | 106.94 | $104.63 | 429900 |
| 2023-02-14 | 107.22 | $104.95 | 578800 |
| 2023-02-13 | 107.57 | $104.84 | 387500 |
| 2023-02-10 | 107.94 | $104.01 | 587000 |
| 2023-02-09 | 108.33 | $104.68 | 386900 |
| 2023-02-08 | 108.65 | $106.96 | 338600 |
| 2023-02-07 | 108.75 | $108.02 | 414500 |
| 2023-02-06 | 108.74 | $105.97 | 631600 |
| 2023-02-03 | 108.77 | $105.31 | 620700 |
| 2023-02-02 | 108.68 | $107.62 | 809000 |
| 2023-02-01 | 108.68 | $108.40 | 861400 |
| 2023-01-31 | 108.68 | $109.27 | 489600 |
| 2023-01-30 | 108.59 | $106.77 | 319200 |
| 2023-01-27 | 108.68 | $107.65 | 340600 |
| 2023-01-26 | 108.66 | $106.70 | 413100 |
| 2023-01-25 | 108.74 | $105.43 | 1.0M |
| 2023-01-24 | 108.88 | $109.85 | 320800 |
| 2023-01-23 | 108.72 | $109.41 | 390300 |
| 2023-01-20 | 108.67 | $109.96 | 286100 |
| 2023-01-19 | 108.49 | $108.39 | 356500 |
| 2023-01-18 | 108.35 | $110.28 | 302000 |
| 2023-01-17 | 108.15 | $111.85 | 347900 |
| 2023-01-13 | 107.87 | $112.25 | 242800 |
| 2023-01-12 | 107.72 | $111.73 | 265200 |
| 2023-01-11 | 107.63 | $111.23 | 324600 |
| 2023-01-10 | 107.56 | $108.94 | 308900 |
| 2023-01-09 | 107.60 | $107.71 | 270800 |
| 2023-01-06 | 107.72 | $106.57 | 440700 |
| 2023-01-05 | 107.97 | $103.59 | 962000 |
| 2023-01-04 | 108.40 | $107.61 | 619900 |
| 2023-01-03 | 108.66 | $108.42 | 314600 |
| 2022-12-30 | 108.92 | $107.53 | 257000 |
| 2022-12-29 | 109.21 | $108.40 | 126900 |
| 2022-12-28 | 109.39 | $107.39 | 419200 |
| 2022-12-27 | 109.55 | $108.34 | 188900 |
| 2022-12-23 | 109.68 | $108.19 | 122600 |
| 2022-12-22 | 109.85 | $106.62 | 173500 |
| 2022-12-21 | 110.10 | $108.49 | 381200 |
| 2022-12-20 | 110.27 | $106.21 | 237800 |
| 2022-12-19 | 110.50 | $105.71 | 341000 |
| 2022-12-16 | 110.80 | $106.21 | 774300 |
| 2022-12-15 | 111.03 | $106.31 | 278900 |
| 2022-12-14 | 111.30 | $109.24 | 673900 |
| 2022-12-13 | 111.42 | $109.95 | 492500 |
| 2022-12-12 | 111.37 | $109.81 | 335000 |
| 2022-12-09 | 111.27 | $109.77 | 222900 |
| 2022-12-08 | 111.20 | $110.05 | 310700 |
| 2022-12-07 | 110.96 | $111.61 | 215600 |
| 2022-12-06 | 110.76 | $112.11 | 256000 |
| 2022-12-05 | 110.27 | $112.91 | 264900 |
| 2022-12-02 | 109.61 | $113.58 | 241100 |
| 2022-12-01 | 108.91 | $113.37 | 237600 |
| 2022-11-30 | 108.28 | $111.87 | 472900 |
| 2022-11-29 | 107.93 | $110.67 | 249000 |
| 2022-11-28 | 107.64 | $110.90 | 307900 |
| 2022-11-25 | 107.39 | $111.70 | 70500 |
| 2022-11-23 | 106.95 | $111.52 | 287600 |
| 2022-11-22 | 106.55 | $111.85 | 529400 |
| 2022-11-21 | 106.16 | $110.76 | 381800 |
| 2022-11-18 | 105.66 | $111.88 | 268000 |
| 2022-11-17 | 105.07 | $110.74 | 451500 |
| 2022-11-16 | 104.40 | $111.74 | 399700 |
| 2022-11-15 | 103.74 | $111.68 | 371700 |
| 2022-11-14 | 103.19 | $108.93 | 465400 |
| 2022-11-11 | 102.64 | $107.75 | 502600 |
| 2022-11-10 | 102.02 | $108.44 | 479700 |
| 2022-11-09 | 101.40 | $105.12 | 604300 |
| 2022-11-08 | 100.86 | $107.68 | 1.1M |
| 2022-11-07 | 100.18 | $102.26 | 601700 |
| 2022-11-04 | 99.80 | $99.77 | 661500 |
| 2022-11-03 | 99.56 | $99.55 | 413200 |
| 2022-11-02 | 99.46 | $100.81 | 422800 |
| 2022-11-01 | 99.32 | $104.79 | 380100 |
| 2022-10-31 | 99.07 | $104.92 | 344000 |
| 2022-10-28 | 98.62 | $105.92 | 213700 |
| 2022-10-27 | 98.07 | $102.92 | 297500 |
| 2022-10-26 | 97.63 | $103.57 | 305700 |
| 2022-10-25 | 97.22 | $103.91 | 369800 |
| 2022-10-24 | 96.71 | $100.85 | 278800 |
| 2022-10-21 | 96.40 | $99.99 | 252800 |
| 2022-10-20 | 96.25 | $97.31 | 240300 |
| 2022-10-19 | 96.24 | $98.53 | 287800 |
| 2022-10-18 | 96.18 | $100.78 | 292500 |
| 2022-10-17 | 96.06 | $97.97 | 335700 |
| 2022-10-14 | 96.13 | $95.24 | 270600 |
| 2022-10-13 | 96.30 | $96.20 | 347700 |
| 2022-10-12 | 96.45 | $94.20 | 324700 |
| 2022-10-11 | 96.87 | $94.11 | 354000 |
| 2022-10-10 | 97.22 | $94.75 | 408800 |
| 2022-10-07 | 97.71 | $94.84 | 247700 |
| 2022-10-06 | 98.08 | $97.50 | 278800 |
| 2022-10-05 | 98.33 | $98.19 | 476500 |
| 2022-10-04 | 98.55 | $99.74 | 324000 |
| 2022-10-03 | 98.53 | $95.92 | 362900 |
| 2022-09-30 | 98.70 | $94.97 | 365000 |
| 2022-09-29 | 98.96 | $93.98 | 238700 |
| 2022-09-28 | 99.35 | $95.37 | 360400 |
| 2022-09-27 | 99.70 | $93.76 | 326400 |
| 2022-09-26 | 100.18 | $94.58 | 404600 |
| 2022-09-23 | 100.60 | $97.12 | 551300 |
| 2022-09-22 | 101.07 | $97.03 | 277500 |
| 2022-09-21 | 101.41 | $97.35 | 257600 |
| 2022-09-20 | 101.73 | $98.39 | 370100 |
| 2022-09-19 | 101.96 | $99.31 | 256900 |
| 2022-09-16 | 102.29 | $98.73 | 1.5M |
| 2022-09-15 | 102.77 | $99.11 | 400100 |
| 2022-09-14 | 103.16 | $102.59 | 602300 |
| 2022-09-13 | 103.43 | $101.10 | 548400 |
| 2022-09-12 | 103.73 | $104.58 | 560100 |
| 2022-09-09 | 103.82 | $102.22 | 389700 |
| 2022-09-08 | 103.97 | $102.49 | 404300 |
| 2022-09-07 | 104.17 | $102.62 | 282400 |
| 2022-09-06 | 104.17 | $99.29 | 280800 |
| 2022-09-02 | 104.39 | $99.34 | 278600 |
| 2022-09-01 | 104.61 | $100.23 | 436900 |
| 2022-08-31 | 104.71 | $101.76 | 296700 |
| 2022-08-30 | 104.66 | $102.39 | 142500 |
| 2022-08-29 | 104.53 | $103.38 | 379700 |
| 2022-08-26 | 104.44 | $102.96 | 155900 |
| 2022-08-25 | 104.32 | $106.60 | 371600 |
| 2022-08-24 | 104.03 | $103.71 | 275800 |
| 2022-08-23 | 103.97 | $103.73 | 271900 |
| 2022-08-22 | 104.03 | $102.96 | 421700 |
| 2022-08-19 | 104.13 | $105.95 | 216700 |
| 2022-08-18 | 104.07 | $108.38 | 205200 |
| 2022-08-17 | 103.90 | $106.89 | 438300 |
| 2022-08-16 | 103.73 | $108.07 | 223800 |
| 2022-08-15 | 103.44 | $107.08 | 194800 |
| 2022-08-12 | 103.13 | $106.43 | 302100 |
| 2022-08-11 | 102.74 | $105.17 | 300400 |
| 2022-08-10 | 102.36 | $106.42 | 461200 |
| 2022-08-09 | 101.97 | $102.64 | 350500 |
| 2022-08-08 | 101.83 | $103.72 | 886500 |
| 2022-08-05 | 101.69 | $103.78 | 318200 |
| 2022-08-04 | 101.57 | $102.11 | 338500 |
| 2022-08-03 | 101.64 | $100.83 | 330300 |
| 2022-08-02 | 101.72 | $99.85 | 577400 |
| 2022-08-01 | 101.81 | $101.52 | 785100 |
| 2022-07-29 | 101.92 | $100.47 | 442200 |
| 2022-07-28 | 102.04 | $100.91 | 887300 |
| 2022-07-27 | 102.13 | $102.40 | 1.1M |
| 2022-07-26 | 102.16 | $104.99 | 558000 |
| 2022-07-25 | 102.11 | $105.01 | 368700 |
| 2022-07-22 | 102.02 | $104.72 | 296400 |
| 2022-07-21 | 101.63 | $105.07 | 519300 |
| 2022-07-20 | 101.25 | $103.48 | 587600 |
| 2022-07-19 | 100.94 | $102.29 | 784600 |
| 2022-07-18 | 100.60 | $100.74 | 819600 |
| 2022-07-15 | 100.30 | $98.75 | 419300 |
| 2022-07-14 | 100.29 | $97.43 | 183200 |
| 2022-07-13 | 100.34 | $98.60 | 381500 |
| 2022-07-12 | 100.36 | $99.99 | 280500 |
| 2022-07-11 | 100.50 | $100.89 | 255800 |
| 2022-07-08 | 100.82 | $101.44 | 267700 |
| 2022-07-07 | 101.19 | $103.48 | 296800 |
| 2022-07-06 | 101.54 | $102.37 | 969000 |
| 2022-07-05 | 101.93 | $101.60 | 389000 |
| 2022-07-01 | 102.20 | $103.67 | 511400 |
| 2022-06-30 | 102.41 | $103.05 | 408600 |
| 2022-06-29 | 102.52 | $102.61 | 308400 |
| 2022-06-28 | 102.74 | $103.09 | 298900 |
| 2022-06-27 | 103.03 | $103.85 | 685600 |
| 2022-06-24 | 103.12 | $103.18 | 816300 |
| 2022-06-23 | 103.05 | $97.04 | 344600 |
| 2022-06-22 | 103.19 | $97.48 | 348000 |
| 2022-06-21 | 103.35 | $97.25 | 426800 |
| 2022-06-17 | 103.49 | $95.45 | 961000 |
| 2022-06-16 | 103.72 | $94.81 | 508400 |
| 2022-06-15 | 103.99 | $98.50 | 603100 |
| 2022-06-14 | 104.12 | $98.50 | 369600 |
| 2022-06-13 | 104.14 | $98.92 | 410000 |
| 2022-06-10 | 104.13 | $102.72 | 572200 |
| 2022-06-09 | 103.82 | $107.47 | 421400 |
| 2022-06-08 | 103.29 | $108.71 | 460000 |
| 2022-06-07 | 102.69 | $110.51 | 381300 |
| 2022-06-06 | 102.05 | $110.19 | 919500 |
| 2022-06-03 | 101.62 | $107.03 | 237100 |
| 2022-06-02 | 101.49 | $107.79 | 418900 |
| 2022-06-01 | 101.47 | $105.29 | 249000 |
| 2022-05-31 | 101.41 | $107.02 | 298700 |
| 2022-05-27 | 101.24 | $108.84 | 259000 |
| 2022-05-26 | 101.05 | $105.76 | 345600 |
| 2022-05-25 | 101.17 | $101.71 | 313300 |
| 2022-05-24 | 101.39 | $99.82 | 194800 |
| 2022-05-23 | 101.47 | $100.79 | 255300 |
| 2022-05-20 | 101.50 | $99.95 | 393600 |
| 2022-05-19 | 101.67 | $100.11 | 250900 |
| 2022-05-18 | 102.00 | $100.09 | 330300 |
| 2022-05-17 | 102.46 | $101.26 | 503000 |
| 2022-05-16 | 102.80 | $98.86 | 233400 |
| 2022-05-13 | 103.20 | $98.76 | 206600 |
| 2022-05-12 | 103.57 | $96.52 | 266300 |
| 2022-05-11 | 104.05 | $96.84 | 346100 |
| 2022-05-10 | 104.14 | $96.67 | 414000 |
| 2022-05-09 | 104.26 | $97.69 | 493300 |
| 2022-05-06 | 104.35 | $101.69 | 392300 |
| 2022-05-05 | 104.19 | $104.38 | 212400 |
| 2022-05-04 | 103.93 | $107.41 | 344700 |
| 2022-05-03 | 103.46 | $104.04 | 395800 |
| 2022-05-02 | 103.20 | $103.63 | 304900 |
| 2022-04-29 | 102.96 | $104.97 | 406300 |
| 2022-04-28 | 102.63 | $108.22 | 373300 |
| 2022-04-27 | 102.19 | $106.19 | 724400 |
| 2022-04-26 | 101.93 | $101.32 | 489900 |
| 2022-04-25 | 101.79 | $101.40 | 579300 |
| 2022-04-22 | 101.65 | $103.29 | 409200 |
| 2022-04-21 | 101.26 | $106.83 | 456400 |
| 2022-04-20 | 100.65 | $109.32 | 611800 |
| 2022-04-19 | 99.96 | $108.05 | 560600 |
| 2022-04-18 | 99.28 | $106.81 | 422200 |
| 2022-04-14 | 98.66 | $106.22 | 401800 |
| 2022-04-13 | 98.04 | $106.08 | 723900 |
| 2022-04-12 | 97.36 | $98.58 | 279500 |
| 2022-04-11 | 96.95 | $99.02 | 554200 |
| 2022-04-08 | 96.42 | $99.45 | 432500 |
| 2022-04-07 | 95.85 | $98.62 | 391000 |
| 2022-04-06 | 95.36 | $99.17 | 609100 |
| 2022-04-05 | 94.82 | $97.98 | 606800 |
| 2022-04-04 | 94.20 | $98.84 | 537100 |
| 2022-04-01 | 93.52 | $98.86 | 496300 |
| 2022-03-31 | 92.96 | $98.41 | 334900 |
| 2022-03-30 | 92.56 | $99.36 | 231900 |
| 2022-03-29 | 92.17 | $100.94 | 455700 |
| 2022-03-28 | 91.53 | $98.63 | 535300 |
| 2022-03-25 | 91.22 | $98.50 | 386900 |
| 2022-03-24 | 91.00 | $95.50 | 336000 |
| 2022-03-23 | 90.84 | $94.75 | 341700 |
| 2022-03-22 | 90.74 | $95.48 | 405000 |
| 2022-03-21 | 90.68 | $94.43 | 469100 |
| 2022-03-18 | 90.70 | $94.42 | 1.7M |
| 2022-03-17 | 90.75 | $93.71 | 506200 |
| 2022-03-16 | 90.89 | $92.45 | 477800 |
| 2022-03-15 | 91.09 | $90.51 | 696700 |
| 2022-03-14 | 91.31 | $88.31 | 421700 |
| 2022-03-11 | 91.65 | $88.15 | 595600 |
| 2022-03-10 | 92.04 | $88.86 | 394700 |
| 2022-03-09 | 92.46 | $88.22 | 782500 |
| 2022-03-08 | 92.83 | $85.76 | 801700 |
| 2022-03-07 | 93.30 | $85.05 | 756200 |
| 2022-03-04 | 93.81 | $87.79 | 563200 |
| 2022-03-03 | 94.22 | $90.39 | 586000 |
| 2022-03-02 | 94.56 | $91.54 | 476100 |
| 2022-03-01 | 94.77 | $88.23 | 597900 |
| 2022-02-28 | 95.16 | $92.28 | 677300 |
| 2022-02-25 | 95.32 | $94.21 | 366500 |
| 2022-02-24 | 95.33 | $92.31 | 421900 |
| 2022-02-23 | 95.49 | $92.75 | 469500 |
| 2022-02-22 | 95.66 | $94.19 | 461500 |
| 2022-02-18 | 95.78 | $94.95 | 402800 |
| 2022-02-17 | 95.87 | $95.32 | 355200 |
| 2022-02-16 | 96.01 | $96.47 | 362800 |
| 2022-02-15 | 96.18 | $96.41 | 229800 |
| 2022-02-14 | 96.48 | $94.95 | 368900 |
| 2022-02-11 | 97.01 | $95.17 | 638400 |
| 2022-02-10 | 97.53 | $95.90 | 410600 |
| 2022-02-09 | 98.01 | $97.38 | 484600 |
| 2022-02-08 | 98.42 | $95.57 | 255300 |
| 2022-02-07 | 98.84 | $95.16 | 505700 |
| 2022-02-04 | 99.28 | $95.24 | 403800 |
| 2022-02-03 | 99.74 | $96.03 | 481300 |
| 2022-02-02 | 100.18 | $97.15 | 854600 |
| 2022-02-01 | 100.64 | $95.72 | 608200 |
| 2022-01-31 | 101.16 | $96.04 | 632900 |
| 2022-01-28 | 101.74 | $95.40 | 325400 |
| 2022-01-27 | 102.29 | $94.51 | 513400 |
| 2022-01-26 | 102.90 | $95.49 | 597200 |
| 2022-01-25 | 103.42 | $96.14 | 429800 |
| 2022-01-24 | 103.85 | $96.61 | 799700 |
| 2022-01-21 | 104.24 | $96.70 | 425800 |
| 2022-01-20 | 104.60 | $98.09 | 471500 |
| 2022-01-19 | 104.87 | $99.94 | 468700 |
| 2022-01-18 | 104.98 | $102.33 | 492500 |
| 2022-01-14 | 105.05 | $105.70 | 271400 |
| 2022-01-13 | 104.95 | $105.48 | 284600 |
| 2022-01-12 | 104.87 | $105.59 | 289800 |
| 2022-01-11 | 104.73 | $105.48 | 285900 |
| 2022-01-10 | 104.66 | $104.00 | 335900 |
| 2022-01-07 | 104.71 | $103.90 | 210900 |
| 2022-01-06 | 104.72 | $104.48 | 219000 |
| 2022-01-05 | 104.78 | $104.92 | 333200 |
| 2022-01-04 | 104.82 | $106.34 | 311700 |
| 2022-01-03 | 104.68 | $106.01 | 310700 |
| 2021-12-31 | 104.50 | $107.66 | 265700 |
| 2021-12-30 | 104.24 | $106.39 | 175600 |
| 2021-12-29 | 103.93 | $106.83 | 126400 |
| 2021-12-28 | 103.64 | $105.73 | 194700 |
| 2021-12-27 | 103.52 | $104.85 | 223000 |
| 2021-12-23 | 103.49 | $104.31 | 182500 |
| 2021-12-22 | 103.58 | $103.91 | 190700 |
| 2021-12-21 | 103.74 | $103.51 | 306500 |
| 2021-12-20 | 103.91 | $102.16 | 550400 |
| 2021-12-17 | 104.27 | $103.75 | 729800 |
| 2021-12-16 | 104.40 | $103.60 | 434300 |
| 2021-12-15 | 104.56 | $104.01 | 426900 |
| 2021-12-14 | 104.72 | $102.67 | 442600 |
| 2021-12-13 | 105.00 | $104.15 | 319500 |
| 2021-12-10 | 105.11 | $105.02 | 351300 |
| 2021-12-09 | 104.92 | $104.19 | 300900 |
| 2021-12-08 | 104.73 | $105.54 | 233700 |
| 2021-12-07 | 104.42 | $105.69 | 288500 |
| 2021-12-06 | 104.08 | $103.71 | 422000 |
| 2021-12-03 | 103.80 | $102.23 | 382800 |
| 2021-12-02 | 103.50 | $102.46 | 438600 |
| 2021-12-01 | 103.26 | $100.22 | 611400 |
| 2021-11-30 | 103.10 | $101.07 | 474500 |
| 2021-11-29 | 102.86 | $103.33 | 471000 |
| 2021-11-26 | 102.49 | $104.21 | 213000 |
| 2021-11-24 | 102.07 | $106.21 | 258900 |
| 2021-11-23 | 101.51 | $106.98 | 242000 |
| 2021-11-22 | 101.02 | $107.07 | 488500 |
| 2021-11-19 | 100.53 | $109.26 | 652200 |
| 2021-11-18 | 99.96 | $106.33 | 259400 |
| 2021-11-17 | 99.54 | $106.93 | 314300 |
| 2021-11-16 | 99.04 | $107.19 | 736600 |
| 2021-11-15 | 98.48 | $108.17 | 678600 |
| 2021-11-12 | 97.88 | $106.29 | 717400 |
| 2021-11-11 | 97.36 | $101.29 | 868100 |
| 2021-11-10 | 97.08 | $100.33 | 860400 |
| 2021-11-09 | 96.80 | $99.34 | 534900 |
| 2021-11-08 | 96.50 | $98.99 | 296000 |
| 2021-11-05 | 96.18 | $98.10 | 431700 |
| 2021-11-04 | 95.90 | $96.17 | 381900 |
| 2021-11-03 | 95.74 | $97.79 | 370200 |
| 2021-11-02 | 95.42 | $96.91 | 481100 |
| 2021-11-01 | 95.11 | $96.32 | 450600 |
| 2021-10-29 | 94.80 | $96.01 | 395300 |
| 2021-10-28 | 94.56 | $95.64 | 377400 |
| 2021-10-27 | 94.23 | $95.08 | 276100 |
| 2021-10-26 | 93.90 | $97.20 | 308400 |
| 2021-10-25 | 93.51 | $97.20 | 337200 |
| 2021-10-22 | 93.12 | $97.83 | 385300 |
| 2021-10-21 | 92.87 | $97.96 | 577000 |
| 2021-10-20 | 92.60 | $96.90 | 1.0M |
| 2021-10-19 | 92.26 | $96.17 | 349200 |
| 2021-10-18 | 91.91 | $96.13 | 283100 |
| 2021-10-15 | 91.56 | $95.74 | 661300 |
| 2021-10-14 | 91.29 | $95.86 | 616500 |
| 2021-10-13 | 91.16 | $94.71 | 409400 |
| 2021-10-12 | 91.06 | $93.21 | 425800 |
| 2021-10-11 | 91.00 | $92.62 | 285000 |
| 2021-10-08 | 91.01 | $92.60 | 542300 |
| 2021-10-07 | 91.01 | $92.93 | 470800 |
| 2021-10-06 | 91.05 | $91.35 | 323400 |
| 2021-10-05 | 91.16 | $90.68 | 432500 |
| 2021-10-04 | 91.25 | $90.16 | 545600 |
| 2021-10-01 | 91.44 | $91.17 | 395800 |
| 2021-09-30 | 91.47 | $89.12 | 446100 |
| 2021-09-29 | 91.58 | $88.51 | 362600 |
| 2021-09-28 | 91.71 | $89.31 | 462000 |
| 2021-09-27 | 91.61 | $89.53 | 543200 |
| 2021-09-24 | 91.49 | $92.75 | 265600 |
| 2021-09-23 | 91.14 | $92.62 | 529800 |
| 2021-09-22 | 90.84 | $89.94 | 314500 |
| 2021-09-21 | 90.64 | $89.21 | 390300 |
| 2021-09-20 | 90.42 | $89.23 | 427200 |
| 2021-09-17 | 90.14 | $90.22 | 986900 |
| 2021-09-16 | 89.75 | $93.25 | 748100 |
| 2021-09-15 | 89.27 | $92.73 | 355800 |
| 2021-09-14 | 88.89 | $92.02 | 252000 |
| 2021-09-13 | 88.62 | $92.93 | 273700 |
| 2021-09-10 | 88.32 | $92.54 | 277800 |
| 2021-09-09 | 87.96 | $93.75 | 312100 |
| 2021-09-08 | 87.56 | $93.56 | 343600 |
| 2021-09-07 | 87.15 | $92.54 | 306700 |
| 2021-09-03 | 86.77 | $93.93 | 696800 |
| 2021-09-02 | 86.29 | $91.78 | 287000 |
| 2021-09-01 | 85.87 | $91.28 | 737000 |
| 2021-08-31 | 85.46 | $91.11 | 865000 |
| 2021-08-30 | 85.07 | $87.26 | 479700 |
| 2021-08-27 | 84.90 | $87.20 | 282500 |
| 2021-08-26 | 84.79 | $85.75 | 309800 |
| 2021-08-25 | 84.75 | $86.47 | 136200 |
| 2021-08-24 | 84.64 | $86.12 | 266000 |
| 2021-08-23 | 84.65 | $84.77 | 212100 |
| 2021-08-20 | 84.80 | $83.60 | 238000 |
| 2021-08-19 | 85.00 | $82.47 | 215400 |
| 2021-08-18 | 85.21 | $83.60 | 143700 |
| 2021-08-17 | 85.37 | $85.08 | 230900 |
| 2021-08-16 | 85.41 | $86.74 | 324300 |
| 2021-08-13 | 85.29 | $86.78 | 314500 |
| 2021-08-12 | 85.27 | $85.45 | 154400 |
| 2021-08-11 | 85.37 | $85.67 | 213800 |
| 2021-08-10 | 85.46 | $85.38 | 349600 |
| 2021-08-09 | 85.56 | $84.92 | 247200 |
| 2021-08-06 | 85.74 | $84.43 | 267100 |
| 2021-08-05 | 85.91 | $83.33 | 164700 |
| 2021-08-04 | 86.06 | $83.01 | 399600 |
| 2021-08-03 | 86.26 | $83.41 | 370300 |
| 2021-08-02 | 86.39 | $83.75 | 509200 |
| 2021-07-30 | 86.59 | $85.07 | 653700 |
| 2021-07-29 | 86.75 | $84.91 | 644600 |
| 2021-07-28 | 86.88 | $84.38 | 1.0M |
| 2021-07-27 | 87.04 | $86.24 | 431200 |
| 2021-07-26 | 87.15 | $87.77 | 267900 |
| 2021-07-23 | 87.19 | $87.54 | 207700 |
| 2021-07-22 | 87.21 | $86.83 | 230700 |
| 2021-07-21 | 87.29 | $86.76 | 163000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
65.79
2026-07-17
Close Price
$68.64
Vol: 577100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.17
Average
82.51
Maximum
110.27
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 65.79 | $68.64 | 577100 |
| 2026-07-16 | 65.49 | $68.81 | 512900 |
| 2026-07-15 | 65.14 | $68.27 | 695148 |
| 2026-07-14 | 64.81 | $66.74 | 397800 |
| 2026-07-13 | 64.61 | $65.92 | 440330 |
| 2026-07-10 | 64.47 | $66.75 | 614058 |
| 2026-07-09 | 64.23 | $65.00 | 634223 |
| 2026-07-08 | 64.15 | $63.70 | 574300 |
| 2026-07-07 | 64.20 | $65.73 | 634630 |
| 2026-07-06 | 64.04 | $66.70 | 596500 |
| 2026-07-02 | 63.76 | $67.01 | 591500 |
| 2026-07-01 | 63.42 | $66.69 | 679407 |
| 2026-06-30 | 63.07 | $65.89 | 677400 |
| 2026-06-29 | 62.77 | $64.23 | 1.0M |
| 2026-06-26 | 62.62 | $63.94 | 7.1M |
| 2026-06-25 | 62.48 | $64.43 | 551800 |
| 2026-06-24 | 62.28 | $63.44 | 851202 |
| 2026-06-23 | 62.16 | $63.94 | 831900 |
| 2026-06-22 | 61.97 | $67.69 | 674800 |
| 2026-06-18 | 61.37 | $67.92 | 1.2M |
| 2026-06-17 | 60.68 | $64.36 | 543908 |
| 2026-06-16 | 60.29 | $64.56 | 560948 |
| 2026-06-15 | 59.84 | $65.44 | 1.1M |
| 2026-06-12 | 59.25 | $64.98 | 1.0M |
| 2026-06-11 | 58.64 | $65.53 | 1.8M |
| 2026-06-10 | 57.92 | $64.87 | 1.4M |
| 2026-06-09 | 57.19 | $62.50 | 2.6M |
| 2026-06-08 | 56.63 | $57.46 | 763914 |
| 2026-06-05 | 56.54 | $56.20 | 899900 |
| 2026-06-04 | 56.58 | $57.07 | 842618 |
| 2026-06-03 | 56.53 | $57.00 | 853200 |
| 2026-06-02 | 56.48 | $57.58 | 759900 |
| 2026-06-01 | 56.36 | $58.01 | 769816 |
| 2026-05-29 | 56.19 | $57.90 | 1.4M |
| 2026-05-28 | 56.01 | $57.32 | 677411 |
| 2026-05-27 | 55.87 | $57.31 | 882200 |
| 2026-05-26 | 55.72 | $57.86 | 729200 |
| 2026-05-22 | 55.49 | $57.21 | 554035 |
| 2026-05-21 | 55.31 | $56.26 | 675511 |
| 2026-05-20 | 55.21 | $55.99 | 1.1M |
| 2026-05-19 | 55.13 | $54.68 | 1.6M |
| 2026-05-18 | 55.17 | $56.67 | 1.3M |
| 2026-05-15 | 55.02 | $54.50 | 1.0M |
| 2026-05-14 | 55.07 | $56.15 | 1.4M |
| 2026-05-13 | 54.96 | $56.50 | 1.9M |
| 2026-05-12 | 54.79 | $56.72 | 1.8M |
| 2026-05-11 | 54.59 | $54.08 | 851529 |
| 2026-05-08 | 54.65 | $55.01 | 965432 |
| 2026-05-07 | 54.61 | $54.46 | 1.0M |
| 2026-05-06 | 54.62 | $54.59 | 1.0M |
| 2026-05-05 | 54.63 | $52.26 | 808505 |
| 2026-05-04 | 54.88 | $52.54 | 977615 |
| 2026-05-01 | 55.12 | $51.82 | 1.2M |
| 2026-04-30 | 55.47 | $53.26 | 1.4M |
| 2026-04-29 | 55.70 | $49.15 | 2.7M |
| 2026-04-28 | 56.39 | $57.00 | 938900 |
| 2026-04-27 | 56.33 | $57.70 | 676706 |
| 2026-04-24 | 56.18 | $57.40 | 487400 |
| 2026-04-23 | 56.06 | $56.81 | 364402 |
| 2026-04-22 | 55.98 | $56.76 | 419000 |
| 2026-04-21 | 55.89 | $57.36 | 427800 |
| 2026-04-20 | 55.74 | $57.97 | 566600 |
| 2026-04-17 | 55.50 | $58.52 | 644843 |
| 2026-04-16 | 55.19 | $57.47 | 630100 |
| 2026-04-15 | 54.95 | $55.67 | 552100 |
| 2026-04-14 | 54.87 | $55.35 | 596300 |
| 2026-04-13 | 54.82 | $56.55 | 667721 |
| 2026-04-10 | 54.64 | $56.42 | 721100 |
| 2026-04-09 | 54.45 | $56.32 | 652500 |
| 2026-04-08 | 54.25 | $56.23 | 689300 |
| 2026-04-07 | 54.04 | $54.35 | 601000 |
| 2026-04-06 | 54.01 | $53.88 | 495200 |
| 2026-04-02 | 54.03 | $54.39 | 412447 |
| 2026-04-01 | 53.99 | $55.44 | 490200 |
| 2026-03-31 | 53.84 | $55.61 | 761400 |
| 2026-03-30 | 53.65 | $52.27 | 544963 |
| 2026-03-27 | 53.79 | $53.18 | 604500 |
| 2026-03-26 | 53.86 | $54.20 | 771248 |
| 2026-03-25 | 53.82 | $53.61 | 815234 |
| 2026-03-24 | 53.85 | $50.81 | 426301 |
| 2026-03-23 | 54.16 | $49.92 | 835900 |
| 2026-03-20 | 54.61 | $48.81 | 918613 |
| 2026-03-19 | 55.22 | $50.19 | 800500 |
| 2026-03-18 | 55.75 | $50.09 | 827100 |
| 2026-03-17 | 56.35 | $51.49 | 784886 |
| 2026-03-16 | 56.86 | $50.66 | 1.1M |
| 2026-03-13 | 57.51 | $49.97 | 729100 |
| 2026-03-12 | 58.31 | $50.98 | 944800 |
| 2026-03-11 | 59.08 | $52.57 | 462191 |
| 2026-03-10 | 59.76 | $54.24 | 566700 |
| 2026-03-09 | 60.34 | $54.87 | 606000 |
| 2026-03-06 | 60.92 | $55.45 | 504640 |
| 2026-03-05 | 61.50 | $57.37 | 441200 |
| 2026-03-04 | 61.93 | $60.03 | 419600 |
| 2026-03-03 | 62.13 | $59.62 | 439844 |
| 2026-03-02 | 62.39 | $61.15 | 646811 |
| 2026-02-27 | 62.52 | $62.36 | 719747 |
| 2026-02-26 | 62.54 | $62.27 | 718730 |
| 2026-02-25 | 62.57 | $62.22 | 1.1M |
| 2026-02-24 | 62.61 | $64.09 | 442600 |
| 2026-02-23 | 62.45 | $63.04 | 861210 |
| 2026-02-20 | 62.39 | $64.80 | 746803 |
| 2026-02-19 | 62.13 | $63.22 | 909542 |
| 2026-02-18 | 62.02 | $63.39 | 975200 |
| 2026-02-17 | 61.88 | $60.23 | 786200 |
| 2026-02-13 | 62.05 | $60.93 | 938722 |
| 2026-02-12 | 62.17 | $61.03 | 710008 |
| 2026-02-11 | 62.29 | $62.43 | 608045 |
| 2026-02-10 | 62.27 | $62.46 | 819529 |
| 2026-02-09 | 62.25 | $62.24 | 501300 |
| 2026-02-06 | 62.25 | $64.16 | 635100 |
| 2026-02-05 | 62.05 | $63.13 | 563216 |
| 2026-02-04 | 61.94 | $64.57 | 1.1M |
| 2026-02-03 | 61.66 | $61.08 | 1.4M |
| 2026-02-02 | 61.72 | $61.56 | 867076 |
| 2026-01-30 | 61.74 | $61.16 | 565085 |
| 2026-01-29 | 61.80 | $61.73 | 530100 |
| 2026-01-28 | 61.81 | $62.12 | 436604 |
| 2026-01-27 | 61.78 | $62.30 | 435440 |
| 2026-01-26 | 61.72 | $62.46 | 428806 |
| 2026-01-23 | 61.64 | $63.32 | 479201 |
| 2026-01-22 | 61.47 | $63.09 | 476300 |
| 2026-01-21 | 61.30 | $62.91 | 391632 |
| 2026-01-20 | 61.13 | $61.23 | 595100 |
| 2026-01-16 | 61.12 | $62.89 | 544820 |
| 2026-01-15 | 60.93 | $64.17 | 575842 |
| 2026-01-14 | 60.59 | $64.56 | 1.3M |
| 2026-01-13 | 60.17 | $64.11 | 691916 |
| 2026-01-12 | 59.76 | $64.35 | 764808 |
| 2026-01-09 | 59.27 | $62.34 | 729147 |
| 2026-01-08 | 58.95 | $59.91 | 849220 |
| 2026-01-07 | 58.85 | $59.45 | 457066 |
| 2026-01-06 | 58.79 | $61.24 | 630900 |
| 2026-01-05 | 58.53 | $60.09 | 512800 |
| 2026-01-02 | 58.36 | $59.85 | 445310 |
| 2025-12-31 | 58.21 | $58.67 | 469145 |
| 2025-12-30 | 58.16 | $59.15 | 306744 |
| 2025-12-29 | 58.06 | $59.41 | 667200 |
| 2025-12-26 | 57.91 | $59.70 | 264509 |
| 2025-12-24 | 57.72 | $59.39 | 181719 |
| 2025-12-23 | 57.55 | $59.07 | 470800 |
| 2025-12-22 | 57.39 | $59.48 | 662232 |
| 2025-12-19 | 57.17 | $59.46 | 758200 |
| 2025-12-18 | 56.93 | $59.27 | 1.0M |
| 2025-12-17 | 56.68 | $59.77 | 1.5M |
| 2025-12-16 | 56.36 | $58.65 | 1.2M |
| 2025-12-15 | 56.12 | $59.83 | 1.2M |
| 2025-12-12 | 55.72 | $59.15 | 885700 |
| 2025-12-11 | 55.36 | $60.62 | 1.6M |
| 2025-12-10 | 54.81 | $59.84 | 916400 |
| 2025-12-09 | 54.28 | $57.60 | 697024 |
| 2025-12-08 | 53.93 | $57.50 | 1.1M |
| 2025-12-05 | 53.56 | $58.59 | 948208 |
| 2025-12-04 | 53.03 | $58.29 | 987300 |
| 2025-12-03 | 52.47 | $58.28 | 1.3M |
| 2025-12-02 | 51.86 | $57.49 | 1.7M |
| 2025-12-01 | 51.27 | $58.13 | 2.4M |
| 2025-11-28 | 50.55 | $52.90 | 264136 |
| 2025-11-26 | 50.30 | $52.54 | 863714 |
| 2025-11-25 | 50.06 | $51.79 | 797017 |
| 2025-11-24 | 49.88 | $50.12 | 854600 |
| 2025-11-21 | 49.86 | $50.37 | 1.2M |
| 2025-11-20 | 49.80 | $48.18 | 702809 |
| 2025-11-19 | 49.97 | $49.01 | 574407 |
| 2025-11-18 | 50.07 | $50.02 | 719571 |
| 2025-11-17 | 50.08 | $49.60 | 894200 |
| 2025-11-14 | 50.13 | $51.51 | 906643 |
| 2025-11-13 | 49.98 | $53.10 | 2.0M |
| 2025-11-12 | 49.66 | $50.07 | 757800 |
| 2025-11-11 | 49.61 | $50.06 | 833110 |
| 2025-11-10 | 49.56 | $49.89 | 828044 |
| 2025-11-07 | 49.53 | $50.05 | 930800 |
| 2025-11-06 | 49.48 | $50.29 | 1.2M |
| 2025-11-05 | 49.39 | $50.74 | 1.5M |
| 2025-11-04 | 49.25 | $47.84 | 793600 |
| 2025-11-03 | 49.40 | $48.23 | 792500 |
| 2025-10-31 | 49.52 | $48.90 | 669100 |
| 2025-10-30 | 49.58 | $48.67 | 911700 |
| 2025-10-29 | 49.68 | $49.64 | 565400 |
| 2025-10-28 | 49.68 | $50.05 | 437500 |
| 2025-10-27 | 49.65 | $50.67 | 601000 |
| 2025-10-24 | 49.54 | $50.52 | 397200 |
| 2025-10-23 | 49.44 | $49.87 | 644300 |
| 2025-10-22 | 49.39 | $49.55 | 530900 |
| 2025-10-21 | 49.37 | $50.65 | 464400 |
| 2025-10-20 | 49.24 | $49.93 | 440400 |
| 2025-10-17 | 49.17 | $48.86 | 668100 |
| 2025-10-16 | 49.20 | $48.94 | 566200 |
| 2025-10-15 | 49.22 | $49.02 | 655200 |
| 2025-10-14 | 49.25 | $49.01 | 822700 |
| 2025-10-13 | 49.27 | $48.35 | 798900 |
| 2025-10-10 | 49.37 | $47.51 | 1.0M |
| 2025-10-09 | 49.56 | $48.50 | 576800 |
| 2025-10-08 | 49.68 | $48.60 | 562300 |
| 2025-10-07 | 49.79 | $47.49 | 727200 |
| 2025-10-06 | 50.03 | $49.00 | 690500 |
| 2025-10-03 | 50.14 | $48.66 | 591200 |
| 2025-10-02 | 50.29 | $48.54 | 458500 |
| 2025-10-01 | 50.48 | $48.19 | 746100 |
| 2025-09-30 | 50.72 | $47.91 | 1.1M |
| 2025-09-29 | 51.02 | $47.62 | 1.4M |
| 2025-09-26 | 51.37 | $48.79 | 795900 |
| 2025-09-25 | 51.65 | $47.89 | 695400 |
| 2025-09-24 | 52.04 | $49.30 | 481400 |
| 2025-09-23 | 52.33 | $49.37 | 798600 |
| 2025-09-22 | 52.64 | $49.85 | 750500 |
| 2025-09-19 | 52.94 | $49.74 | 1.3M |
| 2025-09-18 | 53.27 | $51.80 | 618500 |
| 2025-09-17 | 53.43 | $51.10 | 728900 |
| 2025-09-16 | 53.67 | $51.26 | 448600 |
| 2025-09-15 | 53.93 | $51.69 | 410100 |
| 2025-09-12 | 54.16 | $52.77 | 344500 |
| 2025-09-11 | 54.31 | $54.69 | 452100 |
| 2025-09-10 | 54.27 | $53.04 | 345100 |
| 2025-09-09 | 54.40 | $53.32 | 585300 |
| 2025-09-08 | 54.51 | $54.58 | 354900 |
| 2025-09-05 | 54.50 | $54.91 | 483100 |
| 2025-09-04 | 54.46 | $54.24 | 397400 |
| 2025-09-03 | 54.48 | $54.16 | 499900 |
| 2025-09-02 | 54.52 | $54.87 | 501800 |
| 2025-08-29 | 54.48 | $56.15 | 327100 |
| 2025-08-28 | 54.30 | $56.60 | 412600 |
| 2025-08-27 | 54.06 | $56.52 | 378500 |
| 2025-08-26 | 53.80 | $56.09 | 495900 |
| 2025-08-25 | 53.56 | $56.25 | 525700 |
| 2025-08-22 | 53.28 | $56.56 | 386000 |
| 2025-08-21 | 52.93 | $53.89 | 321900 |
| 2025-08-20 | 52.83 | $54.07 | 391200 |
| 2025-08-19 | 52.70 | $54.11 | 329900 |
| 2025-08-18 | 52.55 | $53.53 | 482100 |
| 2025-08-15 | 52.45 | $53.85 | 320100 |
| 2025-08-14 | 52.30 | $54.07 | 393400 |
| 2025-08-13 | 52.11 | $54.88 | 380900 |
| 2025-08-12 | 51.82 | $53.09 | 567700 |
| 2025-08-11 | 51.69 | $51.59 | 883300 |
| 2025-08-08 | 51.70 | $52.04 | 595600 |
| 2025-08-07 | 51.67 | $52.75 | 705100 |
| 2025-08-06 | 51.55 | $51.63 | 768700 |
| 2025-08-05 | 51.54 | $52.10 | 824200 |
| 2025-08-04 | 51.48 | $50.76 | 724600 |
| 2025-08-01 | 51.56 | $50.50 | 809400 |
| 2025-07-31 | 51.67 | $51.56 | 980800 |
| 2025-07-30 | 51.68 | $52.98 | 1.4M |
| 2025-07-29 | 51.55 | $50.18 | 672100 |
| 2025-07-28 | 51.69 | $50.95 | 510200 |
| 2025-07-25 | 51.77 | $51.26 | 412800 |
| 2025-07-24 | 51.82 | $50.71 | 412100 |
| 2025-07-23 | 51.94 | $52.70 | 457300 |
| 2025-07-22 | 51.86 | $52.15 | 482000 |
| 2025-07-21 | 51.83 | $51.16 | 431800 |
| 2025-07-18 | 51.90 | $51.04 | 385500 |
| 2025-07-17 | 51.99 | $52.39 | 419400 |
| 2025-07-16 | 51.95 | $50.91 | 423400 |
| 2025-07-15 | 52.06 | $51.06 | 332900 |
| 2025-07-14 | 52.16 | $52.44 | 288100 |
| 2025-07-11 | 52.13 | $53.42 | 312000 |
| 2025-07-10 | 52.00 | $54.47 | 526000 |
| 2025-07-09 | 51.74 | $53.97 | 545100 |
| 2025-07-08 | 51.50 | $53.97 | 611800 |
| 2025-07-07 | 51.24 | $52.43 | 521200 |
| 2025-07-03 | 51.12 | $53.68 | 320600 |
| 2025-07-02 | 50.85 | $53.45 | 565500 |
| 2025-07-01 | 50.58 | $52.50 | 530900 |
| 2025-06-30 | 50.37 | $50.28 | 483100 |
| 2025-06-27 | 50.38 | $50.70 | 513400 |
| 2025-06-26 | 50.35 | $51.01 | 457500 |
| 2025-06-25 | 50.28 | $49.94 | 567700 |
| 2025-06-24 | 50.31 | $50.68 | 690300 |
| 2025-06-23 | 50.28 | $50.01 | 631800 |
| 2025-06-20 | 50.30 | $48.79 | 1.3M |
| 2025-06-18 | 50.46 | $48.66 | 565500 |
| 2025-06-17 | 50.65 | $49.10 | 544300 |
| 2025-06-16 | 50.82 | $50.20 | 463800 |
| 2025-06-13 | 50.88 | $49.59 | 460100 |
| 2025-06-12 | 51.02 | $51.67 | 442800 |
| 2025-06-11 | 50.95 | $53.28 | 601900 |
| 2025-06-10 | 50.70 | $53.02 | 625600 |
| 2025-06-09 | 50.46 | $51.82 | 710100 |
| 2025-06-06 | 50.32 | $50.13 | 491300 |
| 2025-06-05 | 50.34 | $49.56 | 469200 |
| 2025-06-04 | 50.42 | $49.82 | 557600 |
| 2025-06-03 | 50.48 | $49.75 | 477100 |
| 2025-06-02 | 50.56 | $48.35 | 471400 |
| 2025-05-30 | 50.79 | $49.51 | 592500 |
| 2025-05-29 | 50.93 | $50.92 | 604200 |
| 2025-05-28 | 50.93 | $49.78 | 472700 |
| 2025-05-27 | 51.05 | $50.77 | 514400 |
| 2025-05-23 | 51.08 | $49.30 | 507300 |
| 2025-05-22 | 51.26 | $50.04 | 424800 |
| 2025-05-21 | 51.39 | $49.52 | 434100 |
| 2025-05-20 | 51.59 | $51.38 | 408900 |
| 2025-05-19 | 51.61 | $52.33 | 396100 |
| 2025-05-16 | 51.54 | $52.76 | 506700 |
| 2025-05-15 | 51.41 | $51.66 | 544500 |
| 2025-05-14 | 51.38 | $51.88 | 896500 |
| 2025-05-13 | 51.33 | $52.18 | 602300 |
| 2025-05-12 | 51.24 | $52.80 | 584100 |
| 2025-05-09 | 51.08 | $50.09 | 581900 |
| 2025-05-08 | 51.18 | $49.99 | 553700 |
| 2025-05-07 | 51.31 | $48.37 | 751700 |
| 2025-05-06 | 51.61 | $48.14 | 797000 |
| 2025-05-05 | 51.98 | $49.69 | 730000 |
| 2025-05-02 | 52.22 | $49.43 | 963800 |
| 2025-05-01 | 52.51 | $49.03 | 1.5M |
| 2025-04-30 | 52.88 | $54.39 | 911100 |
| 2025-04-29 | 52.72 | $53.48 | 606600 |
| 2025-04-28 | 52.64 | $53.41 | 435500 |
| 2025-04-25 | 52.56 | $53.12 | 369500 |
| 2025-04-24 | 52.50 | $53.38 | 433400 |
| 2025-04-23 | 52.41 | $51.82 | 455300 |
| 2025-04-22 | 52.47 | $51.45 | 501600 |
| 2025-04-21 | 52.58 | $50.26 | 586400 |
| 2025-04-17 | 52.83 | $50.48 | 404300 |
| 2025-04-16 | 53.07 | $49.55 | 587700 |
| 2025-04-15 | 53.44 | $50.36 | 514400 |
| 2025-04-14 | 53.77 | $50.67 | 427400 |
| 2025-04-11 | 54.09 | $50.51 | 758100 |
| 2025-04-10 | 54.47 | $48.59 | 719000 |
| 2025-04-09 | 55.09 | $51.75 | 1.3M |
| 2025-04-08 | 55.44 | $46.53 | 745100 |
| 2025-04-07 | 56.38 | $48.73 | 982200 |
| 2025-04-04 | 57.19 | $49.18 | 1.4M |
| 2025-04-03 | 58.03 | $53.08 | 699400 |
| 2025-04-02 | 58.55 | $57.87 | 542100 |
| 2025-04-01 | 58.62 | $57.78 | 771300 |
| 2025-03-31 | 58.71 | $59.29 | 709100 |
| 2025-03-28 | 58.65 | $59.01 | 724300 |
| 2025-03-27 | 58.61 | $59.75 | 655000 |
| 2025-03-26 | 58.49 | $59.72 | 967500 |
| 2025-03-25 | 58.36 | $56.93 | 710900 |
| 2025-03-24 | 58.51 | $57.25 | 718100 |
| 2025-03-21 | 58.64 | $56.45 | 2.6M |
| 2025-03-20 | 58.87 | $55.87 | 674200 |
| 2025-03-19 | 59.19 | $55.98 | 798400 |
| 2025-03-18 | 59.53 | $56.33 | 840800 |
| 2025-03-17 | 59.87 | $57.28 | 650300 |
| 2025-03-14 | 60.14 | $57.06 | 639500 |
| 2025-03-13 | 60.46 | $55.95 | 484500 |
| 2025-03-12 | 60.94 | $56.74 | 590100 |
| 2025-03-11 | 61.38 | $57.27 | 991200 |
| 2025-03-10 | 61.81 | $57.36 | 894500 |
| 2025-03-07 | 62.28 | $58.37 | 1.2M |
| 2025-03-06 | 62.69 | $59.64 | 674100 |
| 2025-03-05 | 63.01 | $59.42 | 902400 |
| 2025-03-04 | 63.39 | $56.60 | 1.5M |
| 2025-03-03 | 64.11 | $58.42 | 700600 |
| 2025-02-28 | 64.70 | $60.82 | 909300 |
| 2025-02-27 | 65.11 | $61.50 | 837900 |
| 2025-02-26 | 65.49 | $62.69 | 478600 |
| 2025-02-25 | 65.79 | $64.47 | 496800 |
| 2025-02-24 | 65.93 | $64.79 | 603100 |
| 2025-02-21 | 66.05 | $64.98 | 612100 |
| 2025-02-20 | 66.16 | $65.43 | 651700 |
| 2025-02-19 | 66.24 | $66.03 | 782800 |
| 2025-02-18 | 66.26 | $67.16 | 642300 |
| 2025-02-14 | 66.16 | $64.90 | 528400 |
| 2025-02-13 | 66.29 | $64.98 | 748000 |
| 2025-02-12 | 66.43 | $64.07 | 600700 |
| 2025-02-11 | 66.68 | $64.60 | 869900 |
| 2025-02-10 | 66.90 | $64.00 | 728900 |
| 2025-02-07 | 67.21 | $63.46 | 750200 |
| 2025-02-06 | 67.60 | $65.15 | 729700 |
| 2025-02-05 | 67.86 | $64.29 | 826100 |
| 2025-02-04 | 68.23 | $64.44 | 933700 |
| 2025-02-03 | 68.63 | $60.89 | 897400 |
| 2025-01-31 | 69.45 | $63.49 | 1.0M |
| 2025-01-30 | 70.07 | $63.74 | 1.8M |
| 2025-01-29 | 70.74 | $64.17 | 1.7M |
| 2025-01-28 | 71.43 | $71.16 | 583200 |
| 2025-01-27 | 71.46 | $71.14 | 504300 |
| 2025-01-24 | 71.50 | $71.07 | 468500 |
| 2025-01-23 | 71.54 | $71.95 | 512000 |
| 2025-01-22 | 71.50 | $70.63 | 478600 |
| 2025-01-21 | 71.59 | $73.16 | 488700 |
| 2025-01-17 | 71.42 | $71.43 | 342700 |
| 2025-01-16 | 71.42 | $70.75 | 366800 |
| 2025-01-15 | 71.49 | $70.30 | 479500 |
| 2025-01-14 | 71.62 | $69.39 | 588300 |
| 2025-01-13 | 71.85 | $69.03 | 630600 |
| 2025-01-10 | 72.15 | $68.92 | 366700 |
| 2025-01-08 | 72.49 | $70.35 | 351000 |
| 2025-01-07 | 72.72 | $71.25 | 388600 |
| 2025-01-06 | 72.87 | $71.33 | 433300 |
| 2025-01-03 | 73.03 | $70.38 | 623400 |
| 2025-01-02 | 73.31 | $69.74 | 670300 |
| 2024-12-31 | 73.69 | $71.46 | 276900 |
| 2024-12-30 | 73.92 | $70.93 | 325600 |
| 2024-12-27 | 74.24 | $71.57 | 224700 |
| 2024-12-26 | 74.52 | $72.14 | 341300 |
| 2024-12-24 | 74.77 | $71.70 | 144900 |
| 2024-12-23 | 75.10 | $71.41 | 330600 |
| 2024-12-20 | 75.48 | $71.85 | 1.2M |
| 2024-12-19 | 75.87 | $71.95 | 692300 |
| 2024-12-18 | 76.28 | $72.80 | 657000 |
| 2024-12-17 | 76.64 | $73.08 | 443600 |
| 2024-12-16 | 77.02 | $73.75 | 485300 |
| 2024-12-13 | 77.36 | $74.78 | 587700 |
| 2024-12-12 | 77.64 | $74.13 | 368800 |
| 2024-12-11 | 78.00 | $74.94 | 466800 |
| 2024-12-10 | 78.33 | $75.87 | 570000 |
| 2024-12-09 | 78.59 | $76.28 | 702300 |
| 2024-12-06 | 78.83 | $75.49 | 551600 |
| 2024-12-05 | 79.18 | $76.45 | 446300 |
| 2024-12-04 | 79.47 | $78.17 | 189200 |
| 2024-12-03 | 79.60 | $78.70 | 279100 |
| 2024-12-02 | 79.70 | $80.19 | 759700 |
| 2024-11-29 | 79.65 | $78.06 | 117100 |
| 2024-11-27 | 79.81 | $78.31 | 303800 |
| 2024-11-26 | 79.97 | $77.97 | 335200 |
| 2024-11-25 | 80.18 | $79.77 | 548900 |
| 2024-11-22 | 80.23 | $79.05 | 286500 |
| 2024-11-21 | 80.35 | $77.64 | 309600 |
| 2024-11-20 | 80.63 | $76.21 | 350400 |
| 2024-11-19 | 81.10 | $76.39 | 296800 |
| 2024-11-18 | 81.60 | $77.03 | 403700 |
| 2024-11-15 | 82.08 | $76.96 | 287400 |
| 2024-11-14 | 82.61 | $78.05 | 558000 |
| 2024-11-13 | 83.10 | $77.45 | 445800 |
| 2024-11-12 | 83.69 | $77.20 | 804200 |
| 2024-11-11 | 84.37 | $78.75 | 528400 |
| 2024-11-08 | 84.96 | $80.96 | 570200 |
| 2024-11-07 | 85.39 | $80.70 | 1.5M |
| 2024-11-06 | 85.88 | $87.38 | 637000 |
| 2024-11-05 | 85.72 | $84.98 | 297200 |
| 2024-11-04 | 85.80 | $85.32 | 265700 |
| 2024-11-01 | 85.85 | $84.82 | 307600 |
| 2024-10-31 | 85.96 | $84.57 | 275300 |
| 2024-10-30 | 86.10 | $87.14 | 247700 |
| 2024-10-29 | 86.00 | $86.53 | 456600 |
| 2024-10-28 | 85.94 | $85.55 | 296800 |
| 2024-10-25 | 85.98 | $83.84 | 453800 |
| 2024-10-24 | 86.20 | $84.97 | 289900 |
| 2024-10-23 | 86.33 | $85.35 | 280000 |
| 2024-10-22 | 86.44 | $86.38 | 275000 |
| 2024-10-21 | 86.44 | $86.74 | 233500 |
| 2024-10-18 | 86.41 | $87.75 | 215700 |
| 2024-10-17 | 86.27 | $87.78 | 297000 |
| 2024-10-16 | 86.11 | $87.20 | 234300 |
| 2024-10-15 | 86.00 | $86.99 | 269600 |
| 2024-10-14 | 85.90 | $87.07 | 396700 |
| 2024-10-11 | 85.77 | $85.75 | 218000 |
| 2024-10-10 | 85.77 | $84.77 | 338700 |
| 2024-10-09 | 85.88 | $84.65 | 316700 |
| 2024-10-08 | 86.01 | $83.77 | 303900 |
| 2024-10-07 | 86.25 | $84.50 | 278300 |
| 2024-10-04 | 86.43 | $85.59 | 323700 |
| 2024-10-03 | 86.52 | $84.50 | 456400 |
| 2024-10-02 | 86.73 | $85.30 | 310300 |
| 2024-10-01 | 86.88 | $85.89 | 368900 |
| 2024-09-30 | 86.98 | $86.97 | 459000 |
| 2024-09-27 | 86.99 | $87.63 | 430700 |
| 2024-09-26 | 86.92 | $87.22 | 523000 |
| 2024-09-25 | 86.89 | $85.23 | 775000 |
| 2024-09-24 | 87.06 | $86.56 | 802400 |
| 2024-09-23 | 87.11 | $87.58 | 601800 |
| 2024-09-20 | 87.07 | $87.32 | 2.1M |
| 2024-09-19 | 87.04 | $88.00 | 555200 |
| 2024-09-18 | 86.94 | $87.25 | 373700 |
| 2024-09-17 | 86.90 | $87.19 | 318200 |
| 2024-09-16 | 86.87 | $87.00 | 502600 |
| 2024-09-13 | 86.86 | $86.70 | 478300 |
| 2024-09-12 | 86.88 | $85.17 | 421300 |
| 2024-09-11 | 87.06 | $84.41 | 421300 |
| 2024-09-10 | 87.34 | $84.50 | 321200 |
| 2024-09-09 | 87.64 | $85.36 | 459000 |
| 2024-09-06 | 87.87 | $85.01 | 378900 |
| 2024-09-05 | 88.18 | $86.27 | 330800 |
| 2024-09-04 | 88.38 | $87.99 | 308800 |
| 2024-09-03 | 88.42 | $88.32 | 423400 |
| 2024-08-30 | 88.43 | $89.50 | 582200 |
| 2024-08-29 | 88.31 | $89.75 | 345200 |
| 2024-08-28 | 88.16 | $88.87 | 345700 |
| 2024-08-27 | 88.09 | $89.09 | 300300 |
| 2024-08-26 | 87.98 | $88.60 | 307800 |
| 2024-08-23 | 87.92 | $88.58 | 299400 |
| 2024-08-22 | 87.85 | $86.68 | 401400 |
| 2024-08-21 | 87.97 | $87.14 | 392600 |
| 2024-08-20 | 88.06 | $85.98 | 298600 |
| 2024-08-19 | 88.28 | $86.69 | 496300 |
| 2024-08-16 | 88.45 | $84.97 | 435100 |
| 2024-08-15 | 88.81 | $85.17 | 475000 |
| 2024-08-14 | 89.20 | $82.85 | 291300 |
| 2024-08-13 | 89.86 | $83.32 | 602800 |
| 2024-08-12 | 90.55 | $83.26 | 638500 |
| 2024-08-09 | 91.32 | $82.07 | 716100 |
| 2024-08-08 | 92.29 | $83.11 | 894700 |
| 2024-08-07 | 93.26 | $81.74 | 2.0M |
| 2024-08-06 | 94.47 | $90.39 | 453600 |
| 2024-08-05 | 94.90 | $88.85 | 533400 |
| 2024-08-02 | 95.54 | $93.56 | 282600 |
| 2024-08-01 | 95.75 | $96.09 | 210400 |
| 2024-07-31 | 95.71 | $96.65 | 238200 |
| 2024-07-30 | 95.61 | $96.32 | 228400 |
| 2024-07-29 | 95.54 | $95.87 | 127200 |
| 2024-07-26 | 95.50 | $96.19 | 193500 |
| 2024-07-25 | 95.43 | $94.52 | 339300 |
| 2024-07-24 | 95.53 | $95.57 | 258400 |
| 2024-07-23 | 95.52 | $97.38 | 455000 |
| 2024-07-22 | 95.33 | $96.28 | 374600 |
| 2024-07-19 | 95.23 | $94.94 | 142100 |
| 2024-07-18 | 95.26 | $96.52 | 202800 |
| 2024-07-17 | 95.13 | $96.71 | 320800 |
| 2024-07-16 | 94.96 | $97.42 | 240500 |
| 2024-07-15 | 94.70 | $94.00 | 296500 |
| 2024-07-12 | 94.77 | $94.70 | 270400 |
| 2024-07-11 | 94.78 | $94.72 | 215200 |
| 2024-07-10 | 94.79 | $93.25 | 145800 |
| 2024-07-09 | 94.95 | $92.16 | 237100 |
| 2024-07-08 | 95.24 | $92.48 | 300400 |
| 2024-07-05 | 95.54 | $92.62 | 374500 |
| 2024-07-03 | 95.84 | $93.15 | 149600 |
| 2024-07-02 | 96.13 | $92.28 | 342200 |
| 2024-07-01 | 96.53 | $92.07 | 446900 |
| 2024-06-28 | 97.00 | $94.49 | 660200 |
| 2024-06-27 | 97.27 | $94.28 | 247300 |
| 2024-06-26 | 97.58 | $94.88 | 235500 |
| 2024-06-25 | 97.86 | $95.23 | 309700 |
| 2024-06-24 | 98.14 | $97.65 | 423900 |
| 2024-06-21 | 98.19 | $96.86 | 1.0M |
| 2024-06-20 | 98.33 | $96.51 | 399800 |
| 2024-06-18 | 98.52 | $97.59 | 457000 |
| 2024-06-17 | 98.62 | $96.66 | 592100 |
| 2024-06-14 | 98.83 | $95.91 | 456700 |
| 2024-06-13 | 99.14 | $97.38 | 414400 |
| 2024-06-12 | 99.32 | $100.13 | 467300 |
| 2024-06-11 | 99.24 | $101.19 | 393700 |
| 2024-06-10 | 99.03 | $100.52 | 342300 |
| 2024-06-07 | 98.87 | $100.13 | 382800 |
| 2024-06-06 | 98.74 | $100.24 | 317600 |
| 2024-06-05 | 98.58 | $98.81 | 300400 |
| 2024-06-04 | 98.56 | $97.95 | 359500 |
| 2024-06-03 | 98.62 | $98.75 | 718500 |
| 2024-05-31 | 98.61 | $100.17 | 419500 |
| 2024-05-30 | 98.45 | $99.63 | 304500 |
| 2024-05-29 | 98.32 | $98.32 | 328000 |
| 2024-05-28 | 98.32 | $100.11 | 228700 |
| 2024-05-24 | 98.13 | $99.65 | 200000 |
| 2024-05-23 | 97.97 | $98.04 | 270500 |
| 2024-05-22 | 97.97 | $99.60 | 337500 |
| 2024-05-21 | 97.80 | $99.37 | 298100 |
| 2024-05-20 | 97.63 | $100.29 | 362700 |
| 2024-05-17 | 97.35 | $100.06 | 286500 |
| 2024-05-16 | 97.07 | $98.62 | 259200 |
| 2024-05-15 | 96.90 | $98.52 | 262200 |
| 2024-05-14 | 96.73 | $98.05 | 304200 |
| 2024-05-13 | 96.59 | $97.99 | 165300 |
| 2024-05-10 | 96.45 | $98.04 | 195900 |
| 2024-05-09 | 96.28 | $97.86 | 319300 |
| 2024-05-08 | 96.11 | $97.56 | 214900 |
| 2024-05-07 | 95.96 | $98.02 | 364200 |
| 2024-05-06 | 95.74 | $97.34 | 254400 |
| 2024-05-03 | 95.57 | $95.85 | 229800 |
| 2024-05-02 | 95.54 | $95.79 | 367700 |
| 2024-05-01 | 95.52 | $94.50 | 925700 |
| 2024-04-30 | 95.62 | $95.33 | 370600 |
| 2024-04-29 | 95.66 | $97.02 | 381100 |
| 2024-04-26 | 95.51 | $96.06 | 252700 |
| 2024-04-25 | 95.45 | $95.20 | 245300 |
| 2024-04-24 | 95.48 | $96.03 | 377300 |
| 2024-04-23 | 95.42 | $96.24 | 314900 |
| 2024-04-22 | 95.34 | $95.67 | 443400 |
| 2024-04-19 | 95.30 | $95.99 | 412100 |
| 2024-04-18 | 95.23 | $95.49 | 499500 |
| 2024-04-17 | 95.20 | $93.89 | 314500 |
| 2024-04-16 | 95.34 | $93.94 | 261600 |
| 2024-04-15 | 95.49 | $93.57 | 361900 |
| 2024-04-12 | 95.69 | $95.23 | 428200 |
| 2024-04-11 | 95.74 | $96.16 | 377600 |
| 2024-04-10 | 95.69 | $94.41 | 194600 |
| 2024-04-09 | 95.83 | $96.93 | 219700 |
| 2024-04-08 | 95.71 | $95.63 | 240300 |
| 2024-04-05 | 95.72 | $94.81 | 318300 |
| 2024-04-04 | 95.82 | $95.34 | 298700 |
| 2024-04-03 | 95.87 | $96.82 | 286600 |
| 2024-04-02 | 95.77 | $96.59 | 246200 |
| 2024-04-01 | 95.68 | $97.21 | 250600 |
| 2024-03-28 | 95.52 | $97.37 | 246200 |
| 2024-03-27 | 95.33 | $97.61 | 444900 |
| 2024-03-26 | 95.09 | $95.26 | 224100 |
| 2024-03-25 | 95.07 | $95.71 | 219100 |
| 2024-03-22 | 95.00 | $95.26 | 223600 |
| 2024-03-21 | 94.98 | $96.11 | 388000 |
| 2024-03-20 | 94.86 | $97.26 | 306700 |
| 2024-03-19 | 94.60 | $95.83 | 287000 |
| 2024-03-18 | 94.47 | $95.39 | 296600 |
| 2024-03-15 | 94.38 | $96.79 | 618900 |
| 2024-03-14 | 94.12 | $96.13 | 417000 |
| 2024-03-13 | 93.91 | $95.50 | 289600 |
| 2024-03-12 | 93.75 | $95.79 | 249600 |
| 2024-03-11 | 93.53 | $96.63 | 263700 |
| 2024-03-08 | 93.20 | $95.51 | 230300 |
| 2024-03-07 | 92.96 | $96.05 | 272500 |
| 2024-03-06 | 92.64 | $95.37 | 273900 |
| 2024-03-05 | 92.35 | $95.38 | 322700 |
| 2024-03-04 | 92.03 | $95.78 | 363500 |
| 2024-03-01 | 91.63 | $95.45 | 398400 |
| 2024-02-29 | 91.23 | $93.64 | 290600 |
| 2024-02-28 | 90.98 | $93.83 | 254900 |
| 2024-02-27 | 90.68 | $93.25 | 276100 |
| 2024-02-26 | 90.41 | $93.43 | 428100 |
| 2024-02-23 | 90.09 | $94.15 | 319700 |
| 2024-02-22 | 89.66 | $93.02 | 503300 |
| 2024-02-21 | 89.31 | $92.18 | 339600 |
| 2024-02-20 | 89.01 | $92.06 | 288400 |
| 2024-02-16 | 88.69 | $92.16 | 548700 |
| 2024-02-15 | 88.32 | $92.73 | 506600 |
| 2024-02-14 | 87.86 | $91.19 | 445200 |
| 2024-02-13 | 87.51 | $90.93 | 444500 |
| 2024-02-12 | 87.15 | $92.67 | 348700 |
| 2024-02-09 | 86.57 | $90.83 | 427500 |
| 2024-02-08 | 86.12 | $91.40 | 748300 |
| 2024-02-07 | 85.56 | $90.68 | 358300 |
| 2024-02-06 | 85.02 | $90.39 | 334500 |
| 2024-02-05 | 84.46 | $90.89 | 546700 |
| 2024-02-02 | 83.78 | $91.56 | 758500 |
| 2024-02-01 | 82.96 | $94.46 | 1.2M |
| 2024-01-31 | 81.75 | $93.62 | 3.2M |
| 2024-01-30 | 80.50 | $80.77 | 658000 |
| 2024-01-29 | 80.47 | $80.77 | 462300 |
| 2024-01-26 | 80.44 | $80.48 | 456500 |
| 2024-01-25 | 80.44 | $79.62 | 376900 |
| 2024-01-24 | 80.52 | $78.35 | 296600 |
| 2024-01-23 | 80.75 | $79.05 | 325300 |
| 2024-01-22 | 80.93 | $78.88 | 551800 |
| 2024-01-19 | 81.15 | $79.02 | 392300 |
| 2024-01-18 | 81.37 | $78.67 | 463200 |
| 2024-01-17 | 81.66 | $78.44 | 609200 |
| 2024-01-16 | 81.99 | $79.36 | 2.5M |
| 2024-01-12 | 82.27 | $81.29 | 298900 |
| 2024-01-11 | 82.38 | $82.09 | 315600 |
| 2024-01-10 | 82.41 | $81.63 | 310100 |
| 2024-01-09 | 82.49 | $81.07 | 303800 |
| 2024-01-08 | 82.64 | $81.20 | 379300 |
| 2024-01-05 | 82.79 | $79.76 | 553900 |
| 2024-01-04 | 83.11 | $79.42 | 500600 |
| 2024-01-03 | 83.49 | $81.17 | 427300 |
| 2024-01-02 | 83.74 | $83.70 | 778600 |
| 2023-12-29 | 83.74 | $84.31 | 410800 |
| 2023-12-28 | 83.68 | $84.90 | 360900 |
| 2023-12-27 | 83.55 | $84.94 | 529200 |
| 2023-12-26 | 83.41 | $85.27 | 377000 |
| 2023-12-22 | 83.21 | $85.39 | 414700 |
| 2023-12-21 | 82.98 | $85.25 | 371000 |
| 2023-12-20 | 82.75 | $84.70 | 476000 |
| 2023-12-19 | 82.54 | $86.13 | 298200 |
| 2023-12-18 | 82.16 | $85.16 | 513400 |
| 2023-12-15 | 81.85 | $85.25 | 1.2M |
| 2023-12-14 | 81.49 | $87.24 | 762300 |
| 2023-12-13 | 80.88 | $86.38 | 649600 |
| 2023-12-12 | 80.30 | $82.12 | 300200 |
| 2023-12-11 | 80.11 | $82.79 | 313000 |
| 2023-12-08 | 79.83 | $83.47 | 437000 |
| 2023-12-07 | 79.45 | $83.51 | 500800 |
| 2023-12-06 | 79.02 | $82.14 | 421500 |
| 2023-12-05 | 78.69 | $81.71 | 636900 |
| 2023-12-04 | 78.37 | $82.31 | 382000 |
| 2023-12-01 | 77.96 | $82.26 | 560600 |
| 2023-11-30 | 77.51 | $79.92 | 647700 |
| 2023-11-29 | 77.25 | $78.30 | 374600 |
| 2023-11-28 | 77.14 | $78.25 | 275900 |
| 2023-11-27 | 77.03 | $78.41 | 494400 |
| 2023-11-24 | 76.88 | $79.27 | 355000 |
| 2023-11-22 | 76.63 | $78.07 | 270800 |
| 2023-11-21 | 76.48 | $77.92 | 536400 |
| 2023-11-20 | 76.32 | $78.32 | 645500 |
| 2023-11-17 | 76.11 | $76.90 | 356400 |
| 2023-11-16 | 76.03 | $76.45 | 418200 |
| 2023-11-15 | 75.99 | $76.81 | 519600 |
| 2023-11-14 | 75.90 | $76.15 | 442800 |
| 2023-11-13 | 75.87 | $73.15 | 436300 |
| 2023-11-10 | 76.16 | $72.45 | 726000 |
| 2023-11-09 | 76.55 | $72.84 | 1.0M |
| 2023-11-08 | 76.94 | $76.55 | 445600 |
| 2023-11-07 | 76.98 | $76.54 | 454500 |
| 2023-11-06 | 77.03 | $77.26 | 476600 |
| 2023-11-03 | 77.01 | $77.60 | 491600 |
| 2023-11-02 | 76.94 | $76.18 | 999200 |
| 2023-11-01 | 77.02 | $75.80 | 475500 |
| 2023-10-31 | 77.15 | $76.63 | 399200 |
| 2023-10-30 | 77.21 | $75.38 | 250600 |
| 2023-10-27 | 77.40 | $75.31 | 246400 |
| 2023-10-26 | 77.62 | $75.83 | 255200 |
| 2023-10-25 | 77.81 | $74.80 | 334300 |
| 2023-10-24 | 78.13 | $75.97 | 450400 |
| 2023-10-23 | 78.35 | $75.62 | 597700 |
| 2023-10-20 | 78.64 | $76.70 | 465900 |
| 2023-10-19 | 78.85 | $76.00 | 468800 |
| 2023-10-18 | 79.15 | $76.41 | 515600 |
| 2023-10-17 | 79.43 | $77.45 | 700000 |
| 2023-10-16 | 79.64 | $77.18 | 382000 |
| 2023-10-13 | 79.90 | $75.93 | 338100 |
| 2023-10-12 | 80.32 | $76.58 | 285700 |
| 2023-10-11 | 80.71 | $78.45 | 364000 |
| 2023-10-10 | 80.95 | $78.92 | 408600 |
| 2023-10-09 | 81.17 | $76.70 | 585100 |
| 2023-10-06 | 81.64 | $79.04 | 300400 |
| 2023-10-05 | 81.91 | $79.70 | 748500 |
| 2023-10-04 | 82.14 | $79.51 | 531800 |
| 2023-10-03 | 82.42 | $79.07 | 439400 |
| 2023-10-02 | 82.77 | $79.72 | 584000 |
| 2023-09-29 | 83.09 | $81.68 | 348900 |
| 2023-09-28 | 83.24 | $81.53 | 542300 |
| 2023-09-27 | 83.42 | $81.55 | 413200 |
| 2023-09-26 | 83.62 | $81.30 | 362000 |
| 2023-09-25 | 83.86 | $82.99 | 251900 |
| 2023-09-22 | 83.95 | $83.15 | 387800 |
| 2023-09-21 | 84.04 | $83.98 | 580600 |
| 2023-09-20 | 84.04 | $83.36 | 361600 |
| 2023-09-19 | 84.12 | $82.52 | 388900 |
| 2023-09-18 | 84.28 | $82.45 | 358000 |
| 2023-09-15 | 84.48 | $83.26 | 757800 |
| 2023-09-14 | 84.61 | $83.57 | 708300 |
| 2023-09-13 | 84.72 | $81.25 | 547400 |
| 2023-09-12 | 85.08 | $80.66 | 421900 |
| 2023-09-11 | 85.55 | $81.65 | 362600 |
| 2023-09-08 | 85.96 | $82.82 | 257300 |
| 2023-09-07 | 86.29 | $83.36 | 806400 |
| 2023-09-06 | 86.59 | $85.11 | 309200 |
| 2023-09-05 | 86.75 | $85.33 | 506300 |
| 2023-09-01 | 86.90 | $86.82 | 465400 |
| 2023-08-31 | 86.91 | $86.63 | 514100 |
| 2023-08-30 | 86.94 | $87.60 | 527600 |
| 2023-08-29 | 86.87 | $86.25 | 523700 |
| 2023-08-28 | 86.93 | $84.64 | 479500 |
| 2023-08-25 | 87.17 | $84.74 | 351000 |
| 2023-08-24 | 87.43 | $84.37 | 436200 |
| 2023-08-23 | 87.75 | $84.98 | 415300 |
| 2023-08-22 | 88.04 | $84.73 | 392100 |
| 2023-08-21 | 88.39 | $85.58 | 481600 |
| 2023-08-18 | 88.69 | $86.03 | 317000 |
| 2023-08-17 | 88.97 | $86.13 | 244000 |
| 2023-08-16 | 89.27 | $86.24 | 370100 |
| 2023-08-15 | 89.58 | $86.95 | 361200 |
| 2023-08-14 | 89.86 | $88.46 | 280800 |
| 2023-08-11 | 90.01 | $89.17 | 211900 |
| 2023-08-10 | 90.10 | $89.27 | 453200 |
| 2023-08-09 | 90.18 | $89.34 | 424100 |
| 2023-08-08 | 90.27 | $90.87 | 451100 |
| 2023-08-07 | 90.21 | $92.66 | 398000 |
| 2023-08-04 | 89.95 | $91.50 | 630000 |
| 2023-08-03 | 89.79 | $89.97 | 351300 |
| 2023-08-02 | 89.77 | $90.63 | 430700 |
| 2023-08-01 | 89.68 | $91.39 | 505900 |
| 2023-07-31 | 89.50 | $91.36 | 513200 |
| 2023-07-28 | 89.30 | $91.81 | 530200 |
| 2023-07-27 | 89.04 | $91.38 | 544100 |
| 2023-07-26 | 88.80 | $90.78 | 1.0M |
| 2023-07-25 | 88.59 | $91.81 | 606300 |
| 2023-07-24 | 88.25 | $90.66 | 377800 |
| 2023-07-21 | 87.99 | $90.70 | 387000 |
| 2023-07-20 | 87.71 | $90.15 | 416000 |
| 2023-07-19 | 87.45 | $91.18 | 438800 |
| 2023-07-18 | 87.06 | $90.19 | 554600 |
| 2023-07-17 | 86.73 | $88.08 | 466200 |
| 2023-07-14 | 86.59 | $87.04 | 462900 |
| 2023-07-13 | 86.54 | $87.91 | 364500 |
| 2023-07-12 | 86.39 | $88.30 | 426500 |
| 2023-07-11 | 86.19 | $87.73 | 384100 |
| 2023-07-10 | 86.03 | $86.45 | 315900 |
| 2023-07-07 | 85.99 | $86.78 | 544800 |
| 2023-07-06 | 85.90 | $85.03 | 579800 |
| 2023-07-05 | 86.00 | $85.92 | 554700 |
| 2023-07-03 | 86.00 | $87.31 | 264100 |
| 2023-06-30 | 85.87 | $86.91 | 749900 |
| 2023-06-29 | 85.76 | $87.17 | 2.0M |
| 2023-06-28 | 85.61 | $83.84 | 448300 |
| 2023-06-27 | 85.79 | $83.37 | 595300 |
| 2023-06-26 | 86.05 | $82.94 | 676400 |
| 2023-06-23 | 86.38 | $81.95 | 560100 |
| 2023-06-22 | 86.84 | $83.70 | 589000 |
| 2023-06-21 | 87.17 | $84.38 | 635200 |
| 2023-06-20 | 87.47 | $85.00 | 437600 |
| 2023-06-16 | 87.73 | $86.39 | 952900 |
| 2023-06-15 | 87.87 | $86.27 | 425000 |
| 2023-06-14 | 88.04 | $85.58 | 713400 |
| 2023-06-13 | 88.29 | $85.93 | 444600 |
| 2023-06-12 | 88.54 | $85.90 | 451500 |
| 2023-06-09 | 88.82 | $86.39 | 961500 |
| 2023-06-08 | 89.08 | $86.84 | 867000 |
| 2023-06-07 | 89.31 | $88.38 | 436600 |
| 2023-06-06 | 89.41 | $88.15 | 551600 |
| 2023-06-05 | 89.54 | $88.06 | 415100 |
| 2023-06-02 | 89.70 | $89.38 | 452600 |
| 2023-06-01 | 89.73 | $85.49 | 477200 |
| 2023-05-31 | 90.18 | $84.88 | 374700 |
| 2023-05-30 | 90.74 | $86.55 | 518700 |
| 2023-05-26 | 91.18 | $87.21 | 365400 |
| 2023-05-25 | 91.60 | $86.93 | 324000 |
| 2023-05-24 | 92.09 | $87.28 | 583900 |
| 2023-05-23 | 92.59 | $89.21 | 479700 |
| 2023-05-22 | 92.95 | $90.24 | 406800 |
| 2023-05-19 | 93.23 | $90.39 | 494300 |
| 2023-05-18 | 93.53 | $90.86 | 634200 |
| 2023-05-17 | 93.81 | $91.33 | 536700 |
| 2023-05-16 | 94.08 | $90.85 | 570900 |
| 2023-05-15 | 94.42 | $92.06 | 672300 |
| 2023-05-12 | 94.66 | $90.36 | 709000 |
| 2023-05-11 | 95.12 | $87.19 | 450100 |
| 2023-05-10 | 95.95 | $88.28 | 504500 |
| 2023-05-09 | 96.76 | $87.86 | 470900 |
| 2023-05-08 | 97.70 | $89.45 | 468600 |
| 2023-05-05 | 98.56 | $91.02 | 729800 |
| 2023-05-04 | 99.36 | $88.90 | 756200 |
| 2023-05-03 | 100.46 | $90.27 | 1.6M |
| 2023-05-02 | 101.53 | $100.01 | 512800 |
| 2023-05-01 | 101.69 | $100.56 | 363400 |
| 2023-04-28 | 101.81 | $101.61 | 307800 |
| 2023-04-27 | 101.83 | $100.29 | 452600 |
| 2023-04-26 | 101.99 | $99.17 | 427200 |
| 2023-04-25 | 102.29 | $100.88 | 266100 |
| 2023-04-24 | 102.44 | $103.40 | 309900 |
| 2023-04-21 | 102.34 | $102.49 | 290800 |
| 2023-04-20 | 102.32 | $104.17 | 230800 |
| 2023-04-19 | 102.13 | $104.44 | 343100 |
| 2023-04-18 | 101.88 | $103.76 | 201600 |
| 2023-04-17 | 101.68 | $103.94 | 294600 |
| 2023-04-14 | 101.45 | $103.39 | 244300 |
| 2023-04-13 | 101.24 | $103.88 | 288800 |
| 2023-04-12 | 100.97 | $102.33 | 296200 |
| 2023-04-11 | 100.82 | $102.78 | 272600 |
| 2023-04-10 | 100.62 | $102.59 | 288500 |
| 2023-04-06 | 100.41 | $102.12 | 364000 |
| 2023-04-05 | 100.23 | $101.41 | 399500 |
| 2023-04-04 | 100.10 | $101.41 | 366300 |
| 2023-04-03 | 99.97 | $102.88 | 656000 |
| 2023-03-31 | 99.66 | $102.71 | 350500 |
| 2023-03-30 | 99.34 | $102.26 | 430800 |
| 2023-03-29 | 99.03 | $100.97 | 291500 |
| 2023-03-28 | 98.83 | $100.24 | 427000 |
| 2023-03-27 | 98.68 | $98.66 | 662800 |
| 2023-03-24 | 98.68 | $98.38 | 592700 |
| 2023-03-23 | 98.71 | $95.63 | 367900 |
| 2023-03-22 | 99.03 | $96.41 | 613500 |
| 2023-03-21 | 99.31 | $97.23 | 380100 |
| 2023-03-20 | 99.53 | $96.68 | 355300 |
| 2023-03-17 | 99.83 | $95.00 | 665700 |
| 2023-03-16 | 100.34 | $96.39 | 461000 |
| 2023-03-15 | 100.75 | $95.36 | 549100 |
| 2023-03-14 | 101.32 | $97.69 | 508600 |
| 2023-03-13 | 101.70 | $95.35 | 387600 |
| 2023-03-10 | 102.37 | $97.37 | 301500 |
| 2023-03-09 | 102.90 | $99.83 | 355600 |
| 2023-03-08 | 103.22 | $100.86 | 374000 |
| 2023-03-07 | 103.47 | $100.78 | 316200 |
| 2023-03-06 | 103.75 | $102.21 | 378100 |
| 2023-03-03 | 103.92 | $103.68 | 222200 |
| 2023-03-02 | 103.94 | $102.68 | 325500 |
| 2023-03-01 | 104.08 | $102.52 | 285000 |
| 2023-02-28 | 104.24 | $101.78 | 320900 |
| 2023-02-27 | 104.50 | $102.05 | 298400 |
| 2023-02-24 | 104.76 | $102.25 | 392300 |
| 2023-02-23 | 105.02 | $102.49 | 346700 |
| 2023-02-22 | 105.29 | $102.22 | 347500 |
| 2023-02-21 | 105.61 | $101.58 | 389300 |
| 2023-02-17 | 106.03 | $103.37 | 500300 |
| 2023-02-16 | 106.31 | $103.77 | 451600 |
| 2023-02-15 | 106.58 | $104.63 | 429900 |
| 2023-02-14 | 106.78 | $104.95 | 578800 |
| 2023-02-13 | 106.98 | $104.84 | 387500 |
| 2023-02-10 | 107.20 | $104.01 | 587000 |
| 2023-02-09 | 107.54 | $104.68 | 386900 |
| 2023-02-08 | 107.84 | $106.96 | 338600 |
| 2023-02-07 | 107.93 | $108.02 | 414500 |
| 2023-02-06 | 107.92 | $105.97 | 631600 |
| 2023-02-03 | 108.13 | $105.31 | 620700 |
| 2023-02-02 | 108.43 | $107.62 | 809000 |
| 2023-02-01 | 108.51 | $108.40 | 861400 |
| 2023-01-31 | 108.52 | $109.27 | 489600 |
| 2023-01-30 | 108.44 | $106.77 | 319200 |
| 2023-01-27 | 108.62 | $107.65 | 340600 |
| 2023-01-26 | 108.72 | $106.70 | 413100 |
| 2023-01-25 | 108.93 | $105.43 | 1.0M |
| 2023-01-24 | 109.30 | $109.85 | 320800 |
| 2023-01-23 | 109.25 | $109.41 | 390300 |
| 2023-01-20 | 109.23 | $109.96 | 286100 |
| 2023-01-19 | 109.15 | $108.39 | 356500 |
| 2023-01-18 | 109.23 | $110.28 | 302000 |
| 2023-01-17 | 109.12 | $111.85 | 347900 |
| 2023-01-13 | 108.83 | $112.25 | 242800 |
| 2023-01-12 | 108.47 | $111.73 | 265200 |
| 2023-01-11 | 108.13 | $111.23 | 324600 |
| 2023-01-10 | 107.81 | $108.94 | 308900 |
| 2023-01-09 | 107.69 | $107.71 | 270800 |
| 2023-01-06 | 107.68 | $106.57 | 440700 |
| 2023-01-05 | 107.80 | $103.59 | 962000 |
| 2023-01-04 | 108.24 | $107.61 | 619900 |
| 2023-01-03 | 108.31 | $108.42 | 314600 |
| 2022-12-30 | 108.30 | $107.53 | 257000 |
| 2022-12-29 | 108.38 | $108.40 | 126900 |
| 2022-12-28 | 108.38 | $107.39 | 419200 |
| 2022-12-27 | 108.48 | $108.34 | 188900 |
| 2022-12-23 | 108.50 | $108.19 | 122600 |
| 2022-12-22 | 108.53 | $106.62 | 173500 |
| 2022-12-21 | 108.73 | $108.49 | 381200 |
| 2022-12-20 | 108.75 | $106.21 | 237800 |
| 2022-12-19 | 109.02 | $105.71 | 341000 |
| 2022-12-16 | 109.37 | $106.21 | 774300 |
| 2022-12-15 | 109.70 | $106.31 | 278900 |
| 2022-12-14 | 110.06 | $109.24 | 673900 |
| 2022-12-13 | 110.15 | $109.95 | 492500 |
| 2022-12-12 | 110.17 | $109.81 | 335000 |
| 2022-12-09 | 110.21 | $109.77 | 222900 |
| 2022-12-08 | 110.25 | $110.05 | 310700 |
| 2022-12-07 | 110.27 | $111.61 | 215600 |
| 2022-12-06 | 110.13 | $112.11 | 256000 |
| 2022-12-05 | 109.92 | $112.91 | 264900 |
| 2022-12-02 | 109.61 | $113.58 | 241100 |
| 2022-12-01 | 109.19 | $113.37 | 237600 |
| 2022-11-30 | 108.75 | $111.87 | 472900 |
| 2022-11-29 | 108.42 | $110.67 | 249000 |
| 2022-11-28 | 108.19 | $110.90 | 307900 |
| 2022-11-25 | 107.90 | $111.70 | 70500 |
| 2022-11-23 | 107.50 | $111.52 | 287600 |
| 2022-11-22 | 107.08 | $111.85 | 529400 |
| 2022-11-21 | 106.58 | $110.76 | 381800 |
| 2022-11-18 | 106.14 | $111.88 | 268000 |
| 2022-11-17 | 105.53 | $110.74 | 451500 |
| 2022-11-16 | 104.98 | $111.74 | 399700 |
| 2022-11-15 | 104.27 | $111.68 | 371700 |
| 2022-11-14 | 103.49 | $108.93 | 465400 |
| 2022-11-11 | 102.92 | $107.75 | 502600 |
| 2022-11-10 | 102.41 | $108.44 | 479700 |
| 2022-11-09 | 101.78 | $105.12 | 604300 |
| 2022-11-08 | 101.42 | $107.68 | 1.1M |
| 2022-11-07 | 100.77 | $102.26 | 601700 |
| 2022-11-04 | 100.61 | $99.77 | 661500 |
| 2022-11-03 | 100.70 | $99.55 | 413200 |
| 2022-11-02 | 100.82 | $100.81 | 422800 |
| 2022-11-01 | 100.82 | $104.79 | 380100 |
| 2022-10-31 | 100.40 | $104.92 | 344000 |
| 2022-10-28 | 99.93 | $105.92 | 213700 |
| 2022-10-27 | 99.29 | $102.92 | 297500 |
| 2022-10-26 | 98.91 | $103.57 | 305700 |
| 2022-10-25 | 98.42 | $103.91 | 369800 |
| 2022-10-24 | 97.84 | $100.85 | 278800 |
| 2022-10-21 | 97.53 | $99.99 | 252800 |
| 2022-10-20 | 97.27 | $97.31 | 240300 |
| 2022-10-19 | 97.27 | $98.53 | 287800 |
| 2022-10-18 | 97.13 | $100.78 | 292500 |
| 2022-10-17 | 96.75 | $97.97 | 335700 |
| 2022-10-14 | 96.62 | $95.24 | 270600 |
| 2022-10-13 | 96.76 | $96.20 | 347700 |
| 2022-10-12 | 96.82 | $94.20 | 324700 |
| 2022-10-11 | 97.10 | $94.11 | 354000 |
| 2022-10-10 | 97.42 | $94.75 | 408800 |
| 2022-10-07 | 97.70 | $94.84 | 247700 |
| 2022-10-06 | 98.00 | $97.50 | 278800 |
| 2022-10-05 | 98.05 | $98.19 | 476500 |
| 2022-10-04 | 98.03 | $99.74 | 324000 |
| 2022-10-03 | 97.85 | $95.92 | 362900 |
| 2022-09-30 | 98.06 | $94.97 | 365000 |
| 2022-09-29 | 98.38 | $93.98 | 238700 |
| 2022-09-28 | 98.85 | $95.37 | 360400 |
| 2022-09-27 | 99.21 | $93.76 | 326400 |
| 2022-09-26 | 99.79 | $94.58 | 404600 |
| 2022-09-23 | 100.33 | $97.12 | 551300 |
| 2022-09-22 | 100.67 | $97.03 | 277500 |
| 2022-09-21 | 101.05 | $97.35 | 257600 |
| 2022-09-20 | 101.44 | $98.39 | 370100 |
| 2022-09-19 | 101.77 | $99.31 | 256900 |
| 2022-09-16 | 102.03 | $98.73 | 1.5M |
| 2022-09-15 | 102.37 | $99.11 | 400100 |
| 2022-09-14 | 102.72 | $102.59 | 602300 |
| 2022-09-13 | 102.73 | $101.10 | 548400 |
| 2022-09-12 | 102.90 | $104.58 | 560100 |
| 2022-09-09 | 102.72 | $102.22 | 389700 |
| 2022-09-08 | 102.78 | $102.49 | 404300 |
| 2022-09-07 | 102.81 | $102.62 | 282400 |
| 2022-09-06 | 102.83 | $99.29 | 280800 |
| 2022-09-02 | 103.20 | $99.34 | 278600 |
| 2022-09-01 | 103.60 | $100.23 | 436900 |
| 2022-08-31 | 103.96 | $101.76 | 296700 |
| 2022-08-30 | 104.19 | $102.39 | 142500 |
| 2022-08-29 | 104.38 | $103.38 | 379700 |
| 2022-08-26 | 104.49 | $102.96 | 155900 |
| 2022-08-25 | 104.65 | $106.60 | 371600 |
| 2022-08-24 | 104.44 | $103.71 | 275800 |
| 2022-08-23 | 104.52 | $103.73 | 271900 |
| 2022-08-22 | 104.60 | $102.96 | 421700 |
| 2022-08-19 | 104.77 | $105.95 | 216700 |
| 2022-08-18 | 104.65 | $108.38 | 205200 |
| 2022-08-17 | 104.26 | $106.89 | 438300 |
| 2022-08-16 | 103.98 | $108.07 | 223800 |
| 2022-08-15 | 103.55 | $107.08 | 194800 |
| 2022-08-12 | 103.18 | $106.43 | 302100 |
| 2022-08-11 | 102.83 | $105.17 | 300400 |
| 2022-08-10 | 102.59 | $106.42 | 461200 |
| 2022-08-09 | 102.18 | $102.64 | 350500 |
| 2022-08-08 | 102.14 | $103.72 | 886500 |
| 2022-08-05 | 101.97 | $103.78 | 318200 |
| 2022-08-04 | 101.78 | $102.11 | 338500 |
| 2022-08-03 | 101.74 | $100.83 | 330300 |
| 2022-08-02 | 101.84 | $99.85 | 577400 |
| 2022-08-01 | 102.05 | $101.52 | 785100 |
| 2022-07-29 | 102.11 | $100.47 | 442200 |
| 2022-07-28 | 102.28 | $100.91 | 887300 |
| 2022-07-27 | 102.42 | $102.40 | 1.1M |
| 2022-07-26 | 102.43 | $104.99 | 558000 |
| 2022-07-25 | 102.16 | $105.01 | 368700 |
| 2022-07-22 | 101.85 | $104.72 | 296400 |
| 2022-07-21 | 101.55 | $105.07 | 519300 |
| 2022-07-20 | 101.18 | $103.48 | 587600 |
| 2022-07-19 | 100.94 | $102.29 | 784600 |
| 2022-07-18 | 100.80 | $100.74 | 819600 |
| 2022-07-15 | 100.81 | $98.75 | 419300 |
| 2022-07-14 | 101.02 | $97.43 | 183200 |
| 2022-07-13 | 101.40 | $98.60 | 381500 |
| 2022-07-12 | 101.69 | $99.99 | 280500 |
| 2022-07-11 | 101.87 | $100.89 | 255800 |
| 2022-07-08 | 101.98 | $101.44 | 267700 |
| 2022-07-07 | 102.03 | $103.48 | 296800 |
| 2022-07-06 | 101.88 | $102.37 | 969000 |
| 2022-07-05 | 101.83 | $101.60 | 389000 |
| 2022-07-01 | 101.86 | $103.67 | 511400 |
| 2022-06-30 | 101.66 | $103.05 | 408600 |
| 2022-06-29 | 101.52 | $102.61 | 308400 |
| 2022-06-28 | 101.40 | $103.09 | 298900 |
| 2022-06-27 | 101.23 | $103.85 | 685600 |
| 2022-06-24 | 100.95 | $103.18 | 816300 |
| 2022-06-23 | 100.71 | $97.04 | 344600 |
| 2022-06-22 | 101.10 | $97.48 | 348000 |
| 2022-06-21 | 101.48 | $97.25 | 426800 |
| 2022-06-17 | 101.93 | $95.45 | 961000 |
| 2022-06-16 | 102.61 | $94.81 | 508400 |
| 2022-06-15 | 103.43 | $98.50 | 603100 |
| 2022-06-14 | 103.95 | $98.50 | 369600 |
| 2022-06-13 | 104.52 | $98.92 | 410000 |
| 2022-06-10 | 105.11 | $102.72 | 572200 |
| 2022-06-09 | 105.37 | $107.47 | 421400 |
| 2022-06-08 | 105.14 | $108.71 | 460000 |
| 2022-06-07 | 104.77 | $110.51 | 381300 |
| 2022-06-06 | 104.16 | $110.19 | 919500 |
| 2022-06-03 | 103.53 | $107.03 | 237100 |
| 2022-06-02 | 103.16 | $107.79 | 418900 |
| 2022-06-01 | 102.67 | $105.29 | 249000 |
| 2022-05-31 | 102.40 | $107.02 | 298700 |
| 2022-05-27 | 101.91 | $108.84 | 259000 |
| 2022-05-26 | 101.18 | $105.76 | 345600 |
| 2022-05-25 | 100.70 | $101.71 | 313300 |
| 2022-05-24 | 100.60 | $99.82 | 194800 |
| 2022-05-23 | 100.68 | $100.79 | 255300 |
| 2022-05-20 | 100.66 | $99.95 | 393600 |
| 2022-05-19 | 100.74 | $100.11 | 250900 |
| 2022-05-18 | 100.81 | $100.09 | 330300 |
| 2022-05-17 | 100.88 | $101.26 | 503000 |
| 2022-05-16 | 100.84 | $98.86 | 233400 |
| 2022-05-13 | 101.05 | $98.76 | 206600 |
| 2022-05-12 | 101.29 | $96.52 | 266300 |
| 2022-05-11 | 101.79 | $96.84 | 346100 |
| 2022-05-10 | 102.32 | $96.67 | 414000 |
| 2022-05-09 | 102.91 | $97.69 | 493300 |
| 2022-05-06 | 103.46 | $101.69 | 392300 |
| 2022-05-05 | 103.65 | $104.38 | 212400 |
| 2022-05-04 | 103.57 | $107.41 | 344700 |
| 2022-05-03 | 103.16 | $104.04 | 395800 |
| 2022-05-02 | 103.07 | $103.63 | 304900 |
| 2022-04-29 | 103.01 | $104.97 | 406300 |
| 2022-04-28 | 102.81 | $108.22 | 373300 |
| 2022-04-27 | 102.24 | $106.19 | 724400 |
| 2022-04-26 | 101.82 | $101.32 | 489900 |
| 2022-04-25 | 101.87 | $101.40 | 579300 |
| 2022-04-22 | 101.92 | $103.29 | 409200 |
| 2022-04-21 | 101.78 | $106.83 | 456400 |
| 2022-04-20 | 101.25 | $109.32 | 611800 |
| 2022-04-19 | 100.40 | $108.05 | 560600 |
| 2022-04-18 | 99.59 | $106.81 | 422200 |
| 2022-04-14 | 98.83 | $106.22 | 401800 |
| 2022-04-13 | 98.06 | $106.08 | 723900 |
| 2022-04-12 | 97.21 | $98.58 | 279500 |
| 2022-04-11 | 97.07 | $99.02 | 554200 |
| 2022-04-08 | 96.86 | $99.45 | 432500 |
| 2022-04-07 | 96.59 | $98.62 | 391000 |
| 2022-04-06 | 96.38 | $99.17 | 609100 |
| 2022-04-05 | 96.08 | $97.98 | 606800 |
| 2022-04-04 | 95.88 | $98.84 | 537100 |
| 2022-04-01 | 95.57 | $98.86 | 496300 |
| 2022-03-31 | 95.22 | $98.41 | 334900 |
| 2022-03-30 | 94.89 | $99.36 | 231900 |
| 2022-03-29 | 94.42 | $100.94 | 455700 |
| 2022-03-28 | 93.73 | $98.63 | 535300 |
| 2022-03-25 | 93.22 | $98.50 | 386900 |
| 2022-03-24 | 92.66 | $95.50 | 336000 |
| 2022-03-23 | 92.36 | $94.75 | 341700 |
| 2022-03-22 | 92.11 | $95.48 | 405000 |
| 2022-03-21 | 91.75 | $94.43 | 469100 |
| 2022-03-18 | 91.47 | $94.42 | 1.7M |
| 2022-03-17 | 91.16 | $93.71 | 506200 |
| 2022-03-16 | 90.89 | $92.45 | 477800 |
| 2022-03-15 | 90.73 | $90.51 | 696700 |
| 2022-03-14 | 90.75 | $88.31 | 421700 |
| 2022-03-11 | 91.01 | $88.15 | 595600 |
| 2022-03-10 | 91.31 | $88.86 | 394700 |
| 2022-03-09 | 91.57 | $88.22 | 782500 |
| 2022-03-08 | 91.92 | $85.76 | 801700 |
| 2022-03-07 | 92.57 | $85.05 | 756200 |
| 2022-03-04 | 93.36 | $87.79 | 563200 |
| 2022-03-03 | 93.95 | $90.39 | 586000 |
| 2022-03-02 | 94.33 | $91.54 | 476100 |
| 2022-03-01 | 94.62 | $88.23 | 597900 |
| 2022-02-28 | 95.29 | $92.28 | 677300 |
| 2022-02-25 | 95.61 | $94.21 | 366500 |
| 2022-02-24 | 95.76 | $92.31 | 421900 |
| 2022-02-23 | 96.12 | $92.75 | 469500 |
| 2022-02-22 | 96.47 | $94.19 | 461500 |
| 2022-02-18 | 96.71 | $94.95 | 402800 |
| 2022-02-17 | 96.90 | $95.32 | 355200 |
| 2022-02-16 | 97.07 | $96.47 | 362800 |
| 2022-02-15 | 97.13 | $96.41 | 229800 |
| 2022-02-14 | 97.20 | $94.95 | 368900 |
| 2022-02-11 | 97.44 | $95.17 | 638400 |
| 2022-02-10 | 97.68 | $95.90 | 410600 |
| 2022-02-09 | 97.87 | $97.38 | 484600 |
| 2022-02-08 | 97.92 | $95.57 | 255300 |
| 2022-02-07 | 98.17 | $95.16 | 505700 |
| 2022-02-04 | 98.48 | $95.24 | 403800 |
| 2022-02-03 | 98.82 | $96.03 | 481300 |
| 2022-02-02 | 99.12 | $97.15 | 854600 |
| 2022-02-01 | 99.33 | $95.72 | 608200 |
| 2022-01-31 | 99.71 | $96.04 | 632900 |
| 2022-01-28 | 100.09 | $95.40 | 325400 |
| 2022-01-27 | 100.59 | $94.51 | 513400 |
| 2022-01-26 | 101.22 | $95.49 | 597200 |
| 2022-01-25 | 101.83 | $96.14 | 429800 |
| 2022-01-24 | 102.43 | $96.61 | 799700 |
| 2022-01-21 | 103.04 | $96.70 | 425800 |
| 2022-01-20 | 103.71 | $98.09 | 471500 |
| 2022-01-19 | 104.30 | $99.94 | 468700 |
| 2022-01-18 | 104.76 | $102.33 | 492500 |
| 2022-01-14 | 105.01 | $105.70 | 271400 |
| 2022-01-13 | 104.94 | $105.48 | 284600 |
| 2022-01-12 | 104.88 | $105.59 | 289800 |
| 2022-01-11 | 104.81 | $105.48 | 285900 |
| 2022-01-10 | 104.74 | $104.00 | 335900 |
| 2022-01-07 | 104.82 | $103.90 | 210900 |
| 2022-01-06 | 104.91 | $104.48 | 219000 |
| 2022-01-05 | 104.96 | $104.92 | 333200 |
| 2022-01-04 | 104.96 | $106.34 | 311700 |
| 2022-01-03 | 104.82 | $106.01 | 310700 |
| 2021-12-31 | 104.69 | $107.66 | 265700 |
| 2021-12-30 | 104.38 | $106.39 | 175600 |
| 2021-12-29 | 104.17 | $106.83 | 126400 |
| 2021-12-28 | 103.88 | $105.73 | 194700 |
| 2021-12-27 | 103.69 | $104.85 | 223000 |
| 2021-12-23 | 103.57 | $104.31 | 182500 |
| 2021-12-22 | 103.49 | $103.91 | 190700 |
| 2021-12-21 | 103.45 | $103.51 | 306500 |
| 2021-12-20 | 103.44 | $102.16 | 550400 |
| 2021-12-17 | 103.57 | $103.75 | 729800 |
| 2021-12-16 | 103.56 | $103.60 | 434300 |
| 2021-12-15 | 103.55 | $104.01 | 426900 |
| 2021-12-14 | 103.50 | $102.67 | 442600 |
| 2021-12-13 | 103.59 | $104.15 | 319500 |
| 2021-12-10 | 103.53 | $105.02 | 351300 |
| 2021-12-09 | 103.37 | $104.19 | 300900 |
| 2021-12-08 | 103.29 | $105.54 | 233700 |
| 2021-12-07 | 103.05 | $105.69 | 288500 |
| 2021-12-06 | 102.77 | $103.71 | 422000 |
| 2021-12-03 | 102.68 | $102.23 | 382800 |
| 2021-12-02 | 102.72 | $102.46 | 438600 |
| 2021-12-01 | 102.75 | $100.22 | 611400 |
| 2021-11-30 | 103.02 | $101.07 | 474500 |
| 2021-11-29 | 103.22 | $103.33 | 471000 |
| 2021-11-26 | 103.21 | $104.21 | 213000 |
| 2021-11-24 | 103.10 | $106.21 | 258900 |
| 2021-11-23 | 102.78 | $106.98 | 242000 |
| 2021-11-22 | 102.33 | $107.07 | 488500 |
| 2021-11-19 | 101.84 | $109.26 | 652200 |
| 2021-11-18 | 101.05 | $106.33 | 259400 |
| 2021-11-17 | 100.50 | $106.93 | 314300 |
| 2021-11-16 | 99.82 | $107.19 | 736600 |
| 2021-11-15 | 99.05 | $108.17 | 678600 |
| 2021-11-12 | 98.09 | $106.29 | 717400 |
| 2021-11-11 | 97.22 | $101.29 | 868100 |
| 2021-11-10 | 96.80 | $100.33 | 860400 |
| 2021-11-09 | 96.42 | $99.34 | 534900 |
| 2021-11-08 | 96.12 | $98.99 | 296000 |
| 2021-11-05 | 95.81 | $98.10 | 431700 |
| 2021-11-04 | 95.57 | $96.17 | 381900 |
| 2021-11-03 | 95.51 | $97.79 | 370200 |
| 2021-11-02 | 95.27 | $96.91 | 481100 |
| 2021-11-01 | 95.10 | $96.32 | 450600 |
| 2021-10-29 | 94.97 | $96.01 | 395300 |
| 2021-10-28 | 94.86 | $95.64 | 377400 |
| 2021-10-27 | 94.78 | $95.08 | 276100 |
| 2021-10-26 | 94.74 | $97.20 | 308400 |
| 2021-10-25 | 94.49 | $97.20 | 337200 |
| 2021-10-22 | 94.20 | $97.83 | 385300 |
| 2021-10-21 | 93.82 | $97.96 | 577000 |
| 2021-10-20 | 93.38 | $96.90 | 1.0M |
| 2021-10-19 | 93.01 | $96.17 | 349200 |
| 2021-10-18 | 92.68 | $96.13 | 283100 |
| 2021-10-15 | 92.32 | $95.74 | 661300 |
| 2021-10-14 | 91.96 | $95.86 | 616500 |
| 2021-10-13 | 91.54 | $94.71 | 409400 |
| 2021-10-12 | 91.21 | $93.21 | 425800 |
| 2021-10-11 | 91.00 | $92.62 | 285000 |
| 2021-10-08 | 90.83 | $92.60 | 542300 |
| 2021-10-07 | 90.64 | $92.93 | 470800 |
| 2021-10-06 | 90.40 | $91.35 | 323400 |
| 2021-10-05 | 90.30 | $90.68 | 432500 |
| 2021-10-04 | 90.26 | $90.16 | 545600 |
| 2021-10-01 | 90.28 | $91.17 | 395800 |
| 2021-09-30 | 90.18 | $89.12 | 446100 |
| 2021-09-29 | 90.29 | $88.51 | 362600 |
| 2021-09-28 | 90.48 | $89.31 | 462000 |
| 2021-09-27 | 90.60 | $89.53 | 543200 |
| 2021-09-24 | 90.72 | $92.75 | 265600 |
| 2021-09-23 | 90.50 | $92.62 | 529800 |
| 2021-09-22 | 90.28 | $89.94 | 314500 |
| 2021-09-21 | 90.32 | $89.21 | 390300 |
| 2021-09-20 | 90.43 | $89.23 | 427200 |
| 2021-09-17 | 90.56 | $90.22 | 986900 |
| 2021-09-16 | 90.60 | $93.25 | 748100 |
| 2021-09-15 | 90.32 | $92.73 | 355800 |
| 2021-09-14 | 90.06 | $92.02 | 252000 |
| 2021-09-13 | 89.86 | $92.93 | 273700 |
| 2021-09-10 | 89.53 | $92.54 | 277800 |
| 2021-09-09 | 89.22 | $93.75 | 312100 |
| 2021-09-08 | 88.74 | $93.56 | 343600 |
| 2021-09-07 | 88.23 | $92.54 | 306700 |
| 2021-09-03 | 87.78 | $93.93 | 696800 |
| 2021-09-02 | 87.13 | $91.78 | 287000 |
| 2021-09-01 | 86.64 | $91.28 | 737000 |
| 2021-08-31 | 86.15 | $91.11 | 865000 |
| 2021-08-30 | 85.63 | $87.26 | 479700 |
| 2021-08-27 | 85.46 | $87.20 | 282500 |
| 2021-08-26 | 85.28 | $85.75 | 309800 |
| 2021-08-25 | 85.23 | $86.47 | 136200 |
| 2021-08-24 | 85.09 | $86.12 | 266000 |
| 2021-08-23 | 84.99 | $84.77 | 212100 |
| 2021-08-20 | 85.01 | $83.60 | 238000 |
| 2021-08-19 | 85.16 | $82.47 | 215400 |
| 2021-08-18 | 85.44 | $83.60 | 143700 |
| 2021-08-17 | 85.63 | $85.08 | 230900 |
| 2021-08-16 | 85.69 | $86.74 | 324300 |
| 2021-08-13 | 85.58 | $86.78 | 314500 |
| 2021-08-12 | 85.46 | $85.45 | 154400 |
| 2021-08-11 | 85.46 | $85.67 | 213800 |
| 2021-08-10 | 85.43 | $85.38 | 349600 |
| 2021-08-09 | 85.44 | $84.92 | 247200 |
| 2021-08-06 | 85.49 | $84.43 | 267100 |
| 2021-08-05 | 85.61 | $83.33 | 164700 |
| 2021-08-04 | 85.85 | $83.01 | 399600 |
| 2021-08-03 | 86.14 | $83.41 | 370300 |
| 2021-08-02 | 86.43 | $83.75 | 509200 |
| 2021-07-30 | 86.71 | $85.07 | 653700 |
| 2021-07-29 | 86.89 | $84.91 | 644600 |
| 2021-07-28 | 87.09 | $84.38 | 1.0M |
| 2021-07-27 | 87.38 | $86.24 | 431200 |
| 2021-07-26 | 87.50 | $87.77 | 267900 |
| 2021-07-23 | 87.47 | $87.54 | 207700 |
| 2021-07-22 | 87.46 | $86.83 | 230700 |
| 2021-07-21 | 87.53 | $86.76 | 163000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
66.49
2026-07-17
Close Price
$68.64
Vol: 577100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.47
Average
82.44
Maximum
111.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.49 | $68.64 | 577100 |
| 2026-07-16 | 66.22 | $68.81 | 512900 |
| 2026-07-15 | 65.92 | $68.27 | 695148 |
| 2026-07-14 | 65.66 | $66.74 | 397800 |
| 2026-07-13 | 65.53 | $65.92 | 440330 |
| 2026-07-10 | 65.48 | $66.75 | 614058 |
| 2026-07-09 | 65.34 | $65.00 | 634223 |
| 2026-07-08 | 65.36 | $63.70 | 574300 |
| 2026-07-07 | 65.47 | $65.73 | 634630 |
| 2026-07-06 | 65.34 | $66.70 | 596500 |
| 2026-07-02 | 65.08 | $67.01 | 591500 |
| 2026-07-01 | 64.73 | $66.69 | 679407 |
| 2026-06-30 | 64.38 | $65.89 | 677400 |
| 2026-06-29 | 64.06 | $64.23 | 1.0M |
| 2026-06-26 | 63.87 | $63.94 | 7.1M |
| 2026-06-25 | 63.68 | $64.43 | 551800 |
| 2026-06-24 | 63.40 | $63.44 | 851202 |
| 2026-06-23 | 63.20 | $63.94 | 831900 |
| 2026-06-22 | 62.91 | $67.69 | 674800 |
| 2026-06-18 | 62.21 | $67.92 | 1.2M |
| 2026-06-17 | 61.44 | $64.36 | 543908 |
| 2026-06-16 | 60.95 | $64.56 | 560948 |
| 2026-06-15 | 60.41 | $65.44 | 1.1M |
| 2026-06-12 | 59.74 | $64.98 | 1.0M |
| 2026-06-11 | 59.06 | $65.53 | 1.8M |
| 2026-06-10 | 58.29 | $64.87 | 1.4M |
| 2026-06-09 | 57.55 | $62.50 | 2.6M |
| 2026-06-08 | 56.99 | $57.46 | 763914 |
| 2026-06-05 | 56.90 | $56.20 | 899900 |
| 2026-06-04 | 56.92 | $57.07 | 842618 |
| 2026-06-03 | 56.84 | $57.00 | 853200 |
| 2026-06-02 | 56.75 | $57.58 | 759900 |
| 2026-06-01 | 56.59 | $58.01 | 769816 |
| 2026-05-29 | 56.35 | $57.90 | 1.4M |
| 2026-05-28 | 56.09 | $57.32 | 677411 |
| 2026-05-27 | 55.86 | $57.31 | 882200 |
| 2026-05-26 | 55.62 | $57.86 | 729200 |
| 2026-05-22 | 55.33 | $57.21 | 554035 |
| 2026-05-21 | 55.11 | $56.26 | 675511 |
| 2026-05-20 | 54.98 | $55.99 | 1.1M |
| 2026-05-19 | 54.87 | $54.68 | 1.6M |
| 2026-05-18 | 54.91 | $56.67 | 1.3M |
| 2026-05-15 | 54.76 | $54.50 | 1.0M |
| 2026-05-14 | 54.83 | $56.15 | 1.4M |
| 2026-05-13 | 54.76 | $56.50 | 1.9M |
| 2026-05-12 | 54.65 | $56.72 | 1.8M |
| 2026-05-11 | 54.51 | $54.08 | 851529 |
| 2026-05-08 | 54.63 | $55.01 | 965432 |
| 2026-05-07 | 54.67 | $54.46 | 1.0M |
| 2026-05-06 | 54.78 | $54.59 | 1.0M |
| 2026-05-05 | 54.88 | $52.26 | 808505 |
| 2026-05-04 | 55.21 | $52.54 | 977615 |
| 2026-05-01 | 55.52 | $51.82 | 1.2M |
| 2026-04-30 | 55.91 | $53.26 | 1.4M |
| 2026-04-29 | 56.17 | $49.15 | 2.7M |
| 2026-04-28 | 56.86 | $57.00 | 938900 |
| 2026-04-27 | 56.78 | $57.70 | 676706 |
| 2026-04-24 | 56.60 | $57.40 | 487400 |
| 2026-04-23 | 56.45 | $56.81 | 364402 |
| 2026-04-22 | 56.33 | $56.76 | 419000 |
| 2026-04-21 | 56.19 | $57.36 | 427800 |
| 2026-04-20 | 55.95 | $57.97 | 566600 |
| 2026-04-17 | 55.62 | $58.52 | 644843 |
| 2026-04-16 | 55.19 | $57.47 | 630100 |
| 2026-04-15 | 54.83 | $55.67 | 552100 |
| 2026-04-14 | 54.62 | $55.35 | 596300 |
| 2026-04-13 | 54.42 | $56.55 | 667721 |
| 2026-04-10 | 54.07 | $56.42 | 721100 |
| 2026-04-09 | 53.71 | $56.32 | 652500 |
| 2026-04-08 | 53.34 | $56.23 | 689300 |
| 2026-04-07 | 52.96 | $54.35 | 601000 |
| 2026-04-06 | 52.77 | $53.88 | 495200 |
| 2026-04-02 | 52.64 | $54.39 | 412447 |
| 2026-04-01 | 52.47 | $55.44 | 490200 |
| 2026-03-31 | 52.22 | $55.61 | 761400 |
| 2026-03-30 | 51.97 | $52.27 | 544963 |
| 2026-03-27 | 52.08 | $53.18 | 604500 |
| 2026-03-26 | 52.15 | $54.20 | 771248 |
| 2026-03-25 | 52.16 | $53.61 | 815234 |
| 2026-03-24 | 52.27 | $50.81 | 426301 |
| 2026-03-23 | 52.71 | $49.92 | 835900 |
| 2026-03-20 | 53.30 | $48.81 | 918613 |
| 2026-03-19 | 54.07 | $50.19 | 800500 |
| 2026-03-18 | 54.76 | $50.09 | 827100 |
| 2026-03-17 | 55.54 | $51.49 | 784886 |
| 2026-03-16 | 56.22 | $50.66 | 1.1M |
| 2026-03-13 | 57.02 | $49.97 | 729100 |
| 2026-03-12 | 57.95 | $50.98 | 944800 |
| 2026-03-11 | 58.83 | $52.57 | 462191 |
| 2026-03-10 | 59.61 | $54.24 | 566700 |
| 2026-03-09 | 60.27 | $54.87 | 606000 |
| 2026-03-06 | 60.92 | $55.45 | 504640 |
| 2026-03-05 | 61.54 | $57.37 | 441200 |
| 2026-03-04 | 62.02 | $60.03 | 419600 |
| 2026-03-03 | 62.24 | $59.62 | 439844 |
| 2026-03-02 | 62.52 | $61.15 | 646811 |
| 2026-02-27 | 62.65 | $62.36 | 719747 |
| 2026-02-26 | 62.66 | $62.27 | 718730 |
| 2026-02-25 | 62.68 | $62.22 | 1.1M |
| 2026-02-24 | 62.71 | $64.09 | 442600 |
| 2026-02-23 | 62.55 | $63.04 | 861210 |
| 2026-02-20 | 62.49 | $64.80 | 746803 |
| 2026-02-19 | 62.25 | $63.22 | 909542 |
| 2026-02-18 | 62.17 | $63.39 | 975200 |
| 2026-02-17 | 62.05 | $60.23 | 786200 |
| 2026-02-13 | 62.25 | $60.93 | 938722 |
| 2026-02-12 | 62.40 | $61.03 | 710008 |
| 2026-02-11 | 62.56 | $62.43 | 608045 |
| 2026-02-10 | 62.59 | $62.46 | 819529 |
| 2026-02-09 | 62.63 | $62.24 | 501300 |
| 2026-02-06 | 62.69 | $64.16 | 635100 |
| 2026-02-05 | 62.55 | $63.13 | 563216 |
| 2026-02-04 | 62.48 | $64.57 | 1.1M |
| 2026-02-03 | 62.27 | $61.08 | 1.4M |
| 2026-02-02 | 62.38 | $61.56 | 867076 |
| 2026-01-30 | 62.44 | $61.16 | 565085 |
| 2026-01-29 | 62.52 | $61.73 | 530100 |
| 2026-01-28 | 62.54 | $62.12 | 436604 |
| 2026-01-27 | 62.50 | $62.30 | 435440 |
| 2026-01-26 | 62.44 | $62.46 | 428806 |
| 2026-01-23 | 62.35 | $63.32 | 479201 |
| 2026-01-22 | 62.15 | $63.09 | 476300 |
| 2026-01-21 | 61.96 | $62.91 | 391632 |
| 2026-01-20 | 61.78 | $61.23 | 595100 |
| 2026-01-16 | 61.74 | $62.89 | 544820 |
| 2026-01-15 | 61.53 | $64.17 | 575842 |
| 2026-01-14 | 61.17 | $64.56 | 1.3M |
| 2026-01-13 | 60.75 | $64.11 | 691916 |
| 2026-01-12 | 60.35 | $64.35 | 764808 |
| 2026-01-09 | 59.91 | $62.34 | 729147 |
| 2026-01-08 | 59.65 | $59.91 | 849220 |
| 2026-01-07 | 59.61 | $59.45 | 457066 |
| 2026-01-06 | 59.60 | $61.24 | 630900 |
| 2026-01-05 | 59.41 | $60.09 | 512800 |
| 2026-01-02 | 59.32 | $59.85 | 445310 |
| 2025-12-31 | 59.25 | $58.67 | 469145 |
| 2025-12-30 | 59.28 | $59.15 | 306744 |
| 2025-12-29 | 59.27 | $59.41 | 667200 |
| 2025-12-26 | 59.19 | $59.70 | 264509 |
| 2025-12-24 | 59.06 | $59.39 | 181719 |
| 2025-12-23 | 58.92 | $59.07 | 470800 |
| 2025-12-22 | 58.77 | $59.48 | 662232 |
| 2025-12-19 | 58.53 | $59.46 | 758200 |
| 2025-12-18 | 58.24 | $59.27 | 1.0M |
| 2025-12-17 | 57.93 | $59.77 | 1.5M |
| 2025-12-16 | 57.51 | $58.65 | 1.2M |
| 2025-12-15 | 57.17 | $59.83 | 1.2M |
| 2025-12-12 | 56.67 | $59.15 | 885700 |
| 2025-12-11 | 56.20 | $60.62 | 1.6M |
| 2025-12-10 | 55.55 | $59.84 | 916400 |
| 2025-12-09 | 54.92 | $57.60 | 697024 |
| 2025-12-08 | 54.47 | $57.50 | 1.1M |
| 2025-12-05 | 53.99 | $58.59 | 948208 |
| 2025-12-04 | 53.37 | $58.29 | 987300 |
| 2025-12-03 | 52.75 | $58.28 | 1.3M |
| 2025-12-02 | 52.07 | $57.49 | 1.7M |
| 2025-12-01 | 51.43 | $58.13 | 2.4M |
| 2025-11-28 | 50.68 | $52.90 | 264136 |
| 2025-11-26 | 50.41 | $52.54 | 863714 |
| 2025-11-25 | 50.16 | $51.79 | 797017 |
| 2025-11-24 | 49.97 | $50.12 | 854600 |
| 2025-11-21 | 49.94 | $50.37 | 1.2M |
| 2025-11-20 | 49.89 | $48.18 | 702809 |
| 2025-11-19 | 50.06 | $49.01 | 574407 |
| 2025-11-18 | 50.15 | $50.02 | 719571 |
| 2025-11-17 | 50.15 | $49.60 | 894200 |
| 2025-11-14 | 50.19 | $51.51 | 906643 |
| 2025-11-13 | 50.03 | $53.10 | 2.0M |
| 2025-11-12 | 49.70 | $50.07 | 757800 |
| 2025-11-11 | 49.66 | $50.06 | 833110 |
| 2025-11-10 | 49.61 | $49.89 | 828044 |
| 2025-11-07 | 49.58 | $50.05 | 930800 |
| 2025-11-06 | 49.51 | $50.29 | 1.2M |
| 2025-11-05 | 49.41 | $50.74 | 1.5M |
| 2025-11-04 | 49.26 | $47.84 | 793600 |
| 2025-11-03 | 49.39 | $48.23 | 792500 |
| 2025-10-31 | 49.48 | $48.90 | 669100 |
| 2025-10-30 | 49.51 | $48.67 | 911700 |
| 2025-10-29 | 49.55 | $49.64 | 565400 |
| 2025-10-28 | 49.50 | $50.05 | 437500 |
| 2025-10-27 | 49.40 | $50.67 | 601000 |
| 2025-10-24 | 49.23 | $50.52 | 397200 |
| 2025-10-23 | 49.06 | $49.87 | 644300 |
| 2025-10-22 | 48.94 | $49.55 | 530900 |
| 2025-10-21 | 48.85 | $50.65 | 464400 |
| 2025-10-20 | 48.66 | $49.93 | 440400 |
| 2025-10-17 | 48.53 | $48.86 | 668100 |
| 2025-10-16 | 48.50 | $48.94 | 566200 |
| 2025-10-15 | 48.49 | $49.02 | 655200 |
| 2025-10-14 | 48.47 | $49.01 | 822700 |
| 2025-10-13 | 48.47 | $48.35 | 798900 |
| 2025-10-10 | 48.54 | $47.51 | 1.0M |
| 2025-10-09 | 48.72 | $48.50 | 576800 |
| 2025-10-08 | 48.84 | $48.60 | 562300 |
| 2025-10-07 | 48.97 | $47.49 | 727200 |
| 2025-10-06 | 49.23 | $49.00 | 690500 |
| 2025-10-03 | 49.37 | $48.66 | 591200 |
| 2025-10-02 | 49.58 | $48.54 | 458500 |
| 2025-10-01 | 49.82 | $48.19 | 746100 |
| 2025-09-30 | 50.12 | $47.91 | 1.1M |
| 2025-09-29 | 50.49 | $47.62 | 1.4M |
| 2025-09-26 | 50.92 | $48.79 | 795900 |
| 2025-09-25 | 51.28 | $47.89 | 695400 |
| 2025-09-24 | 51.77 | $49.30 | 481400 |
| 2025-09-23 | 52.16 | $49.37 | 798600 |
| 2025-09-22 | 52.57 | $49.85 | 750500 |
| 2025-09-19 | 52.96 | $49.74 | 1.3M |
| 2025-09-18 | 53.39 | $51.80 | 618500 |
| 2025-09-17 | 53.63 | $51.10 | 728900 |
| 2025-09-16 | 53.95 | $51.26 | 448600 |
| 2025-09-15 | 54.27 | $51.69 | 410100 |
| 2025-09-12 | 54.56 | $52.77 | 344500 |
| 2025-09-11 | 54.75 | $54.69 | 452100 |
| 2025-09-10 | 54.76 | $53.04 | 345100 |
| 2025-09-09 | 54.93 | $53.32 | 585300 |
| 2025-09-08 | 55.06 | $54.58 | 354900 |
| 2025-09-05 | 55.06 | $54.91 | 483100 |
| 2025-09-04 | 55.01 | $54.24 | 397400 |
| 2025-09-03 | 55.02 | $54.16 | 499900 |
| 2025-09-02 | 55.03 | $54.87 | 501800 |
| 2025-08-29 | 54.95 | $56.15 | 327100 |
| 2025-08-28 | 54.72 | $56.60 | 412600 |
| 2025-08-27 | 54.43 | $56.52 | 378500 |
| 2025-08-26 | 54.12 | $56.09 | 495900 |
| 2025-08-25 | 53.83 | $56.25 | 525700 |
| 2025-08-22 | 53.49 | $56.56 | 386000 |
| 2025-08-21 | 53.11 | $53.89 | 321900 |
| 2025-08-20 | 52.96 | $54.07 | 391200 |
| 2025-08-19 | 52.79 | $54.11 | 329900 |
| 2025-08-18 | 52.60 | $53.53 | 482100 |
| 2025-08-15 | 52.46 | $53.85 | 320100 |
| 2025-08-14 | 52.27 | $54.07 | 393400 |
| 2025-08-13 | 52.06 | $54.88 | 380900 |
| 2025-08-12 | 51.75 | $53.09 | 567700 |
| 2025-08-11 | 51.60 | $51.59 | 883300 |
| 2025-08-08 | 51.60 | $52.04 | 595600 |
| 2025-08-07 | 51.56 | $52.75 | 705100 |
| 2025-08-06 | 51.46 | $51.63 | 768700 |
| 2025-08-05 | 51.48 | $52.10 | 824200 |
| 2025-08-04 | 51.46 | $50.76 | 724600 |
| 2025-08-01 | 51.58 | $50.50 | 809400 |
| 2025-07-31 | 51.74 | $51.56 | 980800 |
| 2025-07-30 | 51.81 | $52.98 | 1.4M |
| 2025-07-29 | 51.74 | $50.18 | 672100 |
| 2025-07-28 | 51.94 | $50.95 | 510200 |
| 2025-07-25 | 52.06 | $51.26 | 412800 |
| 2025-07-24 | 52.15 | $50.71 | 412100 |
| 2025-07-23 | 52.29 | $52.70 | 457300 |
| 2025-07-22 | 52.23 | $52.15 | 482000 |
| 2025-07-21 | 52.22 | $51.16 | 431800 |
| 2025-07-18 | 52.28 | $51.04 | 385500 |
| 2025-07-17 | 52.35 | $52.39 | 419400 |
| 2025-07-16 | 52.27 | $50.91 | 423400 |
| 2025-07-15 | 52.33 | $51.06 | 332900 |
| 2025-07-14 | 52.37 | $52.44 | 288100 |
| 2025-07-11 | 52.27 | $53.42 | 312000 |
| 2025-07-10 | 52.08 | $54.47 | 526000 |
| 2025-07-09 | 51.78 | $53.97 | 545100 |
| 2025-07-08 | 51.52 | $53.97 | 611800 |
| 2025-07-07 | 51.25 | $52.43 | 521200 |
| 2025-07-03 | 51.10 | $53.68 | 320600 |
| 2025-07-02 | 50.82 | $53.45 | 565500 |
| 2025-07-01 | 50.54 | $52.50 | 530900 |
| 2025-06-30 | 50.33 | $50.28 | 483100 |
| 2025-06-27 | 50.33 | $50.70 | 513400 |
| 2025-06-26 | 50.29 | $51.01 | 457500 |
| 2025-06-25 | 50.22 | $49.94 | 567700 |
| 2025-06-24 | 50.25 | $50.68 | 690300 |
| 2025-06-23 | 50.20 | $50.01 | 631800 |
| 2025-06-20 | 50.22 | $48.79 | 1.3M |
| 2025-06-18 | 50.36 | $48.66 | 565500 |
| 2025-06-17 | 50.52 | $49.10 | 544300 |
| 2025-06-16 | 50.66 | $50.20 | 463800 |
| 2025-06-13 | 50.70 | $49.59 | 460100 |
| 2025-06-12 | 50.82 | $51.67 | 442800 |
| 2025-06-11 | 50.73 | $53.28 | 601900 |
| 2025-06-10 | 50.49 | $53.02 | 625600 |
| 2025-06-09 | 50.27 | $51.82 | 710100 |
| 2025-06-06 | 50.16 | $50.13 | 491300 |
| 2025-06-05 | 50.20 | $49.56 | 469200 |
| 2025-06-04 | 50.30 | $49.82 | 557600 |
| 2025-06-03 | 50.36 | $49.75 | 477100 |
| 2025-06-02 | 50.43 | $48.35 | 471400 |
| 2025-05-30 | 50.64 | $49.51 | 592500 |
| 2025-05-29 | 50.73 | $50.92 | 604200 |
| 2025-05-28 | 50.71 | $49.78 | 472700 |
| 2025-05-27 | 50.81 | $50.77 | 514400 |
| 2025-05-23 | 50.83 | $49.30 | 507300 |
| 2025-05-22 | 51.01 | $50.04 | 424800 |
| 2025-05-21 | 51.14 | $49.52 | 434100 |
| 2025-05-20 | 51.32 | $51.38 | 408900 |
| 2025-05-19 | 51.33 | $52.33 | 396100 |
| 2025-05-16 | 51.24 | $52.76 | 506700 |
| 2025-05-15 | 51.09 | $51.66 | 544500 |
| 2025-05-14 | 51.05 | $51.88 | 896500 |
| 2025-05-13 | 50.97 | $52.18 | 602300 |
| 2025-05-12 | 50.86 | $52.80 | 584100 |
| 2025-05-09 | 50.67 | $50.09 | 581900 |
| 2025-05-08 | 50.74 | $49.99 | 553700 |
| 2025-05-07 | 50.83 | $48.37 | 751700 |
| 2025-05-06 | 51.06 | $48.14 | 797000 |
| 2025-05-05 | 51.32 | $49.69 | 730000 |
| 2025-05-02 | 51.42 | $49.43 | 963800 |
| 2025-05-01 | 51.57 | $49.03 | 1.5M |
| 2025-04-30 | 51.80 | $54.39 | 911100 |
| 2025-04-29 | 51.53 | $53.48 | 606600 |
| 2025-04-28 | 51.38 | $53.41 | 435500 |
| 2025-04-25 | 51.26 | $53.12 | 369500 |
| 2025-04-24 | 51.20 | $53.38 | 433400 |
| 2025-04-23 | 51.15 | $51.82 | 455300 |
| 2025-04-22 | 51.27 | $51.45 | 501600 |
| 2025-04-21 | 51.45 | $50.26 | 586400 |
| 2025-04-17 | 51.78 | $50.48 | 404300 |
| 2025-04-16 | 52.11 | $49.55 | 587700 |
| 2025-04-15 | 52.56 | $50.36 | 514400 |
| 2025-04-14 | 52.96 | $50.67 | 427400 |
| 2025-04-11 | 53.36 | $50.51 | 758100 |
| 2025-04-10 | 53.81 | $48.59 | 719000 |
| 2025-04-09 | 54.47 | $51.75 | 1.3M |
| 2025-04-08 | 54.86 | $46.53 | 745100 |
| 2025-04-07 | 55.80 | $48.73 | 982200 |
| 2025-04-04 | 56.57 | $49.18 | 1.4M |
| 2025-04-03 | 57.34 | $53.08 | 699400 |
| 2025-04-02 | 57.77 | $57.87 | 542100 |
| 2025-04-01 | 57.75 | $57.78 | 771300 |
| 2025-03-31 | 57.74 | $59.29 | 709100 |
| 2025-03-28 | 57.57 | $59.01 | 724300 |
| 2025-03-27 | 57.44 | $59.75 | 655000 |
| 2025-03-26 | 57.25 | $59.72 | 967500 |
| 2025-03-25 | 57.08 | $56.93 | 710900 |
| 2025-03-24 | 57.21 | $57.25 | 718100 |
| 2025-03-21 | 57.34 | $56.45 | 2.6M |
| 2025-03-20 | 57.59 | $55.87 | 674200 |
| 2025-03-19 | 57.94 | $55.98 | 798400 |
| 2025-03-18 | 58.33 | $56.33 | 840800 |
| 2025-03-17 | 58.74 | $57.28 | 650300 |
| 2025-03-14 | 59.09 | $57.06 | 639500 |
| 2025-03-13 | 59.50 | $55.95 | 484500 |
| 2025-03-12 | 60.06 | $56.74 | 590100 |
| 2025-03-11 | 60.57 | $57.27 | 991200 |
| 2025-03-10 | 61.07 | $57.36 | 894500 |
| 2025-03-07 | 61.59 | $58.37 | 1.2M |
| 2025-03-06 | 62.05 | $59.64 | 674100 |
| 2025-03-05 | 62.41 | $59.42 | 902400 |
| 2025-03-04 | 62.81 | $56.60 | 1.5M |
| 2025-03-03 | 63.50 | $58.42 | 700600 |
| 2025-02-28 | 64.04 | $60.82 | 909300 |
| 2025-02-27 | 64.37 | $61.50 | 837900 |
| 2025-02-26 | 64.64 | $62.69 | 478600 |
| 2025-02-25 | 64.84 | $64.47 | 496800 |
| 2025-02-24 | 64.91 | $64.79 | 603100 |
| 2025-02-21 | 64.97 | $64.98 | 612100 |
| 2025-02-20 | 65.05 | $65.43 | 651700 |
| 2025-02-19 | 65.11 | $66.03 | 782800 |
| 2025-02-18 | 65.15 | $67.16 | 642300 |
| 2025-02-14 | 65.10 | $64.90 | 528400 |
| 2025-02-13 | 65.29 | $64.98 | 748000 |
| 2025-02-12 | 65.50 | $64.07 | 600700 |
| 2025-02-11 | 65.83 | $64.60 | 869900 |
| 2025-02-10 | 66.12 | $64.00 | 728900 |
| 2025-02-07 | 66.49 | $63.46 | 750200 |
| 2025-02-06 | 66.95 | $65.15 | 729700 |
| 2025-02-05 | 67.28 | $64.29 | 826100 |
| 2025-02-04 | 67.72 | $64.44 | 933700 |
| 2025-02-03 | 68.18 | $60.89 | 897400 |
| 2025-01-31 | 69.01 | $63.49 | 1.0M |
| 2025-01-30 | 69.64 | $63.74 | 1.8M |
| 2025-01-29 | 70.27 | $64.17 | 1.7M |
| 2025-01-28 | 70.91 | $71.16 | 583200 |
| 2025-01-27 | 70.88 | $71.14 | 504300 |
| 2025-01-24 | 70.85 | $71.07 | 468500 |
| 2025-01-23 | 70.83 | $71.95 | 512000 |
| 2025-01-22 | 70.73 | $70.63 | 478600 |
| 2025-01-21 | 70.76 | $73.16 | 488700 |
| 2025-01-17 | 70.55 | $71.43 | 342700 |
| 2025-01-16 | 70.51 | $70.75 | 366800 |
| 2025-01-15 | 70.55 | $70.30 | 479500 |
| 2025-01-14 | 70.65 | $69.39 | 588300 |
| 2025-01-13 | 70.87 | $69.03 | 630600 |
| 2025-01-10 | 71.14 | $68.92 | 366700 |
| 2025-01-08 | 71.46 | $70.35 | 351000 |
| 2025-01-07 | 71.67 | $71.25 | 388600 |
| 2025-01-06 | 71.82 | $71.33 | 433300 |
| 2025-01-03 | 71.98 | $70.38 | 623400 |
| 2025-01-02 | 72.27 | $69.74 | 670300 |
| 2024-12-31 | 72.67 | $71.46 | 276900 |
| 2024-12-30 | 72.94 | $70.93 | 325600 |
| 2024-12-27 | 73.29 | $71.57 | 224700 |
| 2024-12-26 | 73.62 | $72.14 | 341300 |
| 2024-12-24 | 73.92 | $71.70 | 144900 |
| 2024-12-23 | 74.30 | $71.41 | 330600 |
| 2024-12-20 | 74.75 | $71.85 | 1.2M |
| 2024-12-19 | 75.18 | $71.95 | 692300 |
| 2024-12-18 | 75.62 | $72.80 | 657000 |
| 2024-12-17 | 75.99 | $73.08 | 443600 |
| 2024-12-16 | 76.36 | $73.75 | 485300 |
| 2024-12-13 | 76.68 | $74.78 | 587700 |
| 2024-12-12 | 76.92 | $74.13 | 368800 |
| 2024-12-11 | 77.24 | $74.94 | 466800 |
| 2024-12-10 | 77.49 | $75.87 | 570000 |
| 2024-12-09 | 77.66 | $76.28 | 702300 |
| 2024-12-06 | 77.82 | $75.49 | 551600 |
| 2024-12-05 | 78.08 | $76.45 | 446300 |
| 2024-12-04 | 78.30 | $78.17 | 189200 |
| 2024-12-03 | 78.39 | $78.70 | 279100 |
| 2024-12-02 | 78.45 | $80.19 | 759700 |
| 2024-11-29 | 78.40 | $78.06 | 117100 |
| 2024-11-27 | 78.59 | $78.31 | 303800 |
| 2024-11-26 | 78.79 | $77.97 | 335200 |
| 2024-11-25 | 79.06 | $79.77 | 548900 |
| 2024-11-22 | 79.19 | $79.05 | 286500 |
| 2024-11-21 | 79.41 | $77.64 | 309600 |
| 2024-11-20 | 79.80 | $76.21 | 350400 |
| 2024-11-19 | 80.37 | $76.39 | 296800 |
| 2024-11-18 | 80.97 | $77.03 | 403700 |
| 2024-11-15 | 81.56 | $76.96 | 287400 |
| 2024-11-14 | 82.20 | $78.05 | 558000 |
| 2024-11-13 | 82.79 | $77.45 | 445800 |
| 2024-11-12 | 83.48 | $77.20 | 804200 |
| 2024-11-11 | 84.24 | $78.75 | 528400 |
| 2024-11-08 | 84.89 | $80.96 | 570200 |
| 2024-11-07 | 85.36 | $80.70 | 1.5M |
| 2024-11-06 | 85.87 | $87.38 | 637000 |
| 2024-11-05 | 85.72 | $84.98 | 297200 |
| 2024-11-04 | 85.81 | $85.32 | 265700 |
| 2024-11-01 | 85.85 | $84.82 | 307600 |
| 2024-10-31 | 85.95 | $84.57 | 275300 |
| 2024-10-30 | 86.07 | $87.14 | 247700 |
| 2024-10-29 | 85.94 | $86.53 | 456600 |
| 2024-10-28 | 85.86 | $85.55 | 296800 |
| 2024-10-25 | 85.89 | $83.84 | 453800 |
| 2024-10-24 | 86.09 | $84.97 | 289900 |
| 2024-10-23 | 86.20 | $85.35 | 280000 |
| 2024-10-22 | 86.27 | $86.38 | 275000 |
| 2024-10-21 | 86.24 | $86.74 | 233500 |
| 2024-10-18 | 86.18 | $87.75 | 215700 |
| 2024-10-17 | 86.02 | $87.78 | 297000 |
| 2024-10-16 | 85.87 | $87.20 | 234300 |
| 2024-10-15 | 85.76 | $86.99 | 269600 |
| 2024-10-14 | 85.68 | $87.07 | 396700 |
| 2024-10-11 | 85.59 | $85.75 | 218000 |
| 2024-10-10 | 85.64 | $84.77 | 338700 |
| 2024-10-09 | 85.77 | $84.65 | 316700 |
| 2024-10-08 | 85.92 | $83.77 | 303900 |
| 2024-10-07 | 86.15 | $84.50 | 278300 |
| 2024-10-04 | 86.32 | $85.59 | 323700 |
| 2024-10-03 | 86.38 | $84.50 | 456400 |
| 2024-10-02 | 86.56 | $85.30 | 310300 |
| 2024-10-01 | 86.67 | $85.89 | 368900 |
| 2024-09-30 | 86.73 | $86.97 | 459000 |
| 2024-09-27 | 86.71 | $87.63 | 430700 |
| 2024-09-26 | 86.63 | $87.22 | 523000 |
| 2024-09-25 | 86.60 | $85.23 | 775000 |
| 2024-09-24 | 86.78 | $86.56 | 802400 |
| 2024-09-23 | 86.84 | $87.58 | 601800 |
| 2024-09-20 | 86.81 | $87.32 | 2.1M |
| 2024-09-19 | 86.80 | $88.00 | 555200 |
| 2024-09-18 | 86.72 | $87.25 | 373700 |
| 2024-09-17 | 86.70 | $87.19 | 318200 |
| 2024-09-16 | 86.69 | $87.00 | 502600 |
| 2024-09-13 | 86.69 | $86.70 | 478300 |
| 2024-09-12 | 86.71 | $85.17 | 421300 |
| 2024-09-11 | 86.86 | $84.41 | 421300 |
| 2024-09-10 | 87.08 | $84.50 | 321200 |
| 2024-09-09 | 87.29 | $85.36 | 459000 |
| 2024-09-06 | 87.40 | $85.01 | 378900 |
| 2024-09-05 | 87.53 | $86.27 | 330800 |
| 2024-09-04 | 87.53 | $87.99 | 308800 |
| 2024-09-03 | 87.37 | $88.32 | 423400 |
| 2024-08-30 | 87.18 | $89.50 | 582200 |
| 2024-08-29 | 86.89 | $89.75 | 345200 |
| 2024-08-28 | 86.62 | $88.87 | 345700 |
| 2024-08-27 | 86.46 | $89.09 | 300300 |
| 2024-08-26 | 86.32 | $88.60 | 307800 |
| 2024-08-23 | 86.26 | $88.58 | 299400 |
| 2024-08-22 | 86.24 | $86.68 | 401400 |
| 2024-08-21 | 86.43 | $87.14 | 392600 |
| 2024-08-20 | 86.63 | $85.98 | 298600 |
| 2024-08-19 | 86.98 | $86.69 | 496300 |
| 2024-08-16 | 87.32 | $84.97 | 435100 |
| 2024-08-15 | 87.86 | $85.17 | 475000 |
| 2024-08-14 | 88.44 | $82.85 | 291300 |
| 2024-08-13 | 89.31 | $83.32 | 602800 |
| 2024-08-12 | 90.20 | $83.26 | 638500 |
| 2024-08-09 | 91.15 | $82.07 | 716100 |
| 2024-08-08 | 92.27 | $83.11 | 894700 |
| 2024-08-07 | 93.35 | $81.74 | 2.0M |
| 2024-08-06 | 94.61 | $90.39 | 453600 |
| 2024-08-05 | 95.06 | $88.85 | 533400 |
| 2024-08-02 | 95.67 | $93.56 | 282600 |
| 2024-08-01 | 95.83 | $96.09 | 210400 |
| 2024-07-31 | 95.73 | $96.65 | 238200 |
| 2024-07-30 | 95.56 | $96.32 | 228400 |
| 2024-07-29 | 95.40 | $95.87 | 127200 |
| 2024-07-26 | 95.28 | $96.19 | 193500 |
| 2024-07-25 | 95.11 | $94.52 | 339300 |
| 2024-07-24 | 95.11 | $95.57 | 258400 |
| 2024-07-23 | 95.01 | $97.38 | 455000 |
| 2024-07-22 | 94.73 | $96.28 | 374600 |
| 2024-07-19 | 94.56 | $94.94 | 142100 |
| 2024-07-18 | 94.53 | $96.52 | 202800 |
| 2024-07-17 | 94.35 | $96.71 | 320800 |
| 2024-07-16 | 94.16 | $97.42 | 240500 |
| 2024-07-15 | 93.89 | $94.00 | 296500 |
| 2024-07-12 | 93.96 | $94.70 | 270400 |
| 2024-07-11 | 93.99 | $94.72 | 215200 |
| 2024-07-10 | 94.05 | $93.25 | 145800 |
| 2024-07-09 | 94.28 | $92.16 | 237100 |
| 2024-07-08 | 94.66 | $92.48 | 300400 |
| 2024-07-05 | 95.04 | $92.62 | 374500 |
| 2024-07-03 | 95.44 | $93.15 | 149600 |
| 2024-07-02 | 95.81 | $92.28 | 342200 |
| 2024-07-01 | 96.29 | $92.07 | 446900 |
| 2024-06-28 | 96.83 | $94.49 | 660200 |
| 2024-06-27 | 97.17 | $94.28 | 247300 |
| 2024-06-26 | 97.54 | $94.88 | 235500 |
| 2024-06-25 | 97.89 | $95.23 | 309700 |
| 2024-06-24 | 98.22 | $97.65 | 423900 |
| 2024-06-21 | 98.32 | $96.86 | 1.0M |
| 2024-06-20 | 98.51 | $96.51 | 399800 |
| 2024-06-18 | 98.75 | $97.59 | 457000 |
| 2024-06-17 | 98.90 | $96.66 | 592100 |
| 2024-06-14 | 99.15 | $95.91 | 456700 |
| 2024-06-13 | 99.49 | $97.38 | 414400 |
| 2024-06-12 | 99.69 | $100.13 | 467300 |
| 2024-06-11 | 99.62 | $101.19 | 393700 |
| 2024-06-10 | 99.44 | $100.52 | 342300 |
| 2024-06-07 | 99.30 | $100.13 | 382800 |
| 2024-06-06 | 99.19 | $100.24 | 317600 |
| 2024-06-05 | 99.06 | $98.81 | 300400 |
| 2024-06-04 | 99.07 | $97.95 | 359500 |
| 2024-06-03 | 99.15 | $98.75 | 718500 |
| 2024-05-31 | 99.14 | $100.17 | 419500 |
| 2024-05-30 | 98.97 | $99.63 | 304500 |
| 2024-05-29 | 98.83 | $98.32 | 328000 |
| 2024-05-28 | 98.81 | $100.11 | 228700 |
| 2024-05-24 | 98.59 | $99.65 | 200000 |
| 2024-05-23 | 98.41 | $98.04 | 270500 |
| 2024-05-22 | 98.36 | $99.60 | 337500 |
| 2024-05-21 | 98.15 | $99.37 | 298100 |
| 2024-05-20 | 97.94 | $100.29 | 362700 |
| 2024-05-17 | 97.63 | $100.06 | 286500 |
| 2024-05-16 | 97.32 | $98.62 | 259200 |
| 2024-05-15 | 97.13 | $98.52 | 262200 |
| 2024-05-14 | 96.93 | $98.05 | 304200 |
| 2024-05-13 | 96.75 | $97.99 | 165300 |
| 2024-05-10 | 96.56 | $98.04 | 195900 |
| 2024-05-09 | 96.35 | $97.86 | 319300 |
| 2024-05-08 | 96.14 | $97.56 | 214900 |
| 2024-05-07 | 95.96 | $98.02 | 364200 |
| 2024-05-06 | 95.72 | $97.34 | 254400 |
| 2024-05-03 | 95.54 | $95.85 | 229800 |
| 2024-05-02 | 95.50 | $95.79 | 367700 |
| 2024-05-01 | 95.46 | $94.50 | 925700 |
| 2024-04-30 | 95.55 | $95.33 | 370600 |
| 2024-04-29 | 95.57 | $97.02 | 381100 |
| 2024-04-26 | 95.43 | $96.06 | 252700 |
| 2024-04-25 | 95.39 | $95.20 | 245300 |
| 2024-04-24 | 95.44 | $96.03 | 377300 |
| 2024-04-23 | 95.41 | $96.24 | 314900 |
| 2024-04-22 | 95.36 | $95.67 | 443400 |
| 2024-04-19 | 95.36 | $95.99 | 412100 |
| 2024-04-18 | 95.33 | $95.49 | 499500 |
| 2024-04-17 | 95.35 | $93.89 | 314500 |
| 2024-04-16 | 95.54 | $93.94 | 261600 |
| 2024-04-15 | 95.73 | $93.57 | 361900 |
| 2024-04-12 | 95.97 | $95.23 | 428200 |
| 2024-04-11 | 96.05 | $96.16 | 377600 |
| 2024-04-10 | 96.05 | $94.41 | 194600 |
| 2024-04-09 | 96.22 | $96.93 | 219700 |
| 2024-04-08 | 96.14 | $95.63 | 240300 |
| 2024-04-05 | 96.19 | $94.81 | 318300 |
| 2024-04-04 | 96.32 | $95.34 | 298700 |
| 2024-04-03 | 96.41 | $96.82 | 286600 |
| 2024-04-02 | 96.34 | $96.59 | 246200 |
| 2024-04-01 | 96.29 | $97.21 | 250600 |
| 2024-03-28 | 96.18 | $97.37 | 246200 |
| 2024-03-27 | 96.03 | $97.61 | 444900 |
| 2024-03-26 | 95.84 | $95.26 | 224100 |
| 2024-03-25 | 95.87 | $95.71 | 219100 |
| 2024-03-22 | 95.84 | $95.26 | 223600 |
| 2024-03-21 | 95.85 | $96.11 | 388000 |
| 2024-03-20 | 95.77 | $97.26 | 306700 |
| 2024-03-19 | 95.55 | $95.83 | 287000 |
| 2024-03-18 | 95.45 | $95.39 | 296600 |
| 2024-03-15 | 95.37 | $96.79 | 618900 |
| 2024-03-14 | 95.14 | $96.13 | 417000 |
| 2024-03-13 | 94.96 | $95.50 | 289600 |
| 2024-03-12 | 94.81 | $95.79 | 249600 |
| 2024-03-11 | 94.61 | $96.63 | 263700 |
| 2024-03-08 | 94.31 | $95.51 | 230300 |
| 2024-03-07 | 94.10 | $96.05 | 272500 |
| 2024-03-06 | 93.81 | $95.37 | 273900 |
| 2024-03-05 | 93.56 | $95.38 | 322700 |
| 2024-03-04 | 93.29 | $95.78 | 363500 |
| 2024-03-01 | 92.96 | $95.45 | 398400 |
| 2024-02-29 | 92.66 | $93.64 | 290600 |
| 2024-02-28 | 92.53 | $93.83 | 254900 |
| 2024-02-27 | 92.32 | $93.25 | 276100 |
| 2024-02-26 | 92.10 | $93.43 | 428100 |
| 2024-02-23 | 91.81 | $94.15 | 319700 |
| 2024-02-22 | 91.38 | $93.02 | 503300 |
| 2024-02-21 | 90.98 | $92.18 | 339600 |
| 2024-02-20 | 90.61 | $92.06 | 288400 |
| 2024-02-16 | 90.18 | $92.16 | 548700 |
| 2024-02-15 | 89.68 | $92.73 | 506600 |
| 2024-02-14 | 89.06 | $91.19 | 445200 |
| 2024-02-13 | 88.53 | $90.93 | 444500 |
| 2024-02-12 | 87.96 | $92.67 | 348700 |
| 2024-02-09 | 87.18 | $90.83 | 427500 |
| 2024-02-08 | 86.52 | $91.40 | 748300 |
| 2024-02-07 | 85.77 | $90.68 | 358300 |
| 2024-02-06 | 85.04 | $90.39 | 334500 |
| 2024-02-05 | 84.30 | $90.89 | 546700 |
| 2024-02-02 | 83.45 | $91.56 | 758500 |
| 2024-02-01 | 82.48 | $94.46 | 1.2M |
| 2024-01-31 | 81.18 | $93.62 | 3.2M |
| 2024-01-30 | 79.90 | $80.77 | 658000 |
| 2024-01-29 | 79.87 | $80.77 | 462300 |
| 2024-01-26 | 79.85 | $80.48 | 456500 |
| 2024-01-25 | 79.89 | $79.62 | 376900 |
| 2024-01-24 | 80.03 | $78.35 | 296600 |
| 2024-01-23 | 80.33 | $79.05 | 325300 |
| 2024-01-22 | 80.59 | $78.88 | 551800 |
| 2024-01-19 | 80.89 | $79.02 | 392300 |
| 2024-01-18 | 81.22 | $78.67 | 463200 |
| 2024-01-17 | 81.61 | $78.44 | 609200 |
| 2024-01-16 | 82.05 | $79.36 | 2.5M |
| 2024-01-12 | 82.45 | $81.29 | 298900 |
| 2024-01-11 | 82.68 | $82.09 | 315600 |
| 2024-01-10 | 82.84 | $81.63 | 310100 |
| 2024-01-09 | 83.05 | $81.07 | 303800 |
| 2024-01-08 | 83.32 | $81.20 | 379300 |
| 2024-01-05 | 83.59 | $79.76 | 553900 |
| 2024-01-04 | 84.01 | $79.42 | 500600 |
| 2024-01-03 | 84.47 | $81.17 | 427300 |
| 2024-01-02 | 84.77 | $83.70 | 778600 |
| 2023-12-29 | 84.82 | $84.31 | 410800 |
| 2023-12-28 | 84.80 | $84.90 | 360900 |
| 2023-12-27 | 84.69 | $84.94 | 529200 |
| 2023-12-26 | 84.54 | $85.27 | 377000 |
| 2023-12-22 | 84.32 | $85.39 | 414700 |
| 2023-12-21 | 84.07 | $85.25 | 371000 |
| 2023-12-20 | 83.80 | $84.70 | 476000 |
| 2023-12-19 | 83.54 | $86.13 | 298200 |
| 2023-12-18 | 83.11 | $85.16 | 513400 |
| 2023-12-15 | 82.74 | $85.25 | 1.2M |
| 2023-12-14 | 82.32 | $87.24 | 762300 |
| 2023-12-13 | 81.65 | $86.38 | 649600 |
| 2023-12-12 | 81.02 | $82.12 | 300200 |
| 2023-12-11 | 80.75 | $82.79 | 313000 |
| 2023-12-08 | 80.37 | $83.47 | 437000 |
| 2023-12-07 | 79.87 | $83.51 | 500800 |
| 2023-12-06 | 79.34 | $82.14 | 421500 |
| 2023-12-05 | 78.91 | $81.71 | 636900 |
| 2023-12-04 | 78.50 | $82.31 | 382000 |
| 2023-12-01 | 78.01 | $82.26 | 560600 |
| 2023-11-30 | 77.50 | $79.92 | 647700 |
| 2023-11-29 | 77.19 | $78.30 | 374600 |
| 2023-11-28 | 77.02 | $78.25 | 275900 |
| 2023-11-27 | 76.85 | $78.41 | 494400 |
| 2023-11-24 | 76.65 | $79.27 | 355000 |
| 2023-11-22 | 76.35 | $78.07 | 270800 |
| 2023-11-21 | 76.14 | $77.92 | 536400 |
| 2023-11-20 | 75.95 | $78.32 | 645500 |
| 2023-11-17 | 75.70 | $76.90 | 356400 |
| 2023-11-16 | 75.58 | $76.45 | 418200 |
| 2023-11-15 | 75.51 | $76.81 | 519600 |
| 2023-11-14 | 75.40 | $76.15 | 442800 |
| 2023-11-13 | 75.36 | $73.15 | 436300 |
| 2023-11-10 | 75.62 | $72.45 | 726000 |
| 2023-11-09 | 75.97 | $72.84 | 1.0M |
| 2023-11-08 | 76.30 | $76.55 | 445600 |
| 2023-11-07 | 76.28 | $76.54 | 454500 |
| 2023-11-06 | 76.28 | $77.26 | 476600 |
| 2023-11-03 | 76.21 | $77.60 | 491600 |
| 2023-11-02 | 76.10 | $76.18 | 999200 |
| 2023-11-01 | 76.16 | $75.80 | 475500 |
| 2023-10-31 | 76.26 | $76.63 | 399200 |
| 2023-10-30 | 76.30 | $75.38 | 250600 |
| 2023-10-27 | 76.48 | $75.31 | 246400 |
| 2023-10-26 | 76.69 | $75.83 | 255200 |
| 2023-10-25 | 76.88 | $74.80 | 334300 |
| 2023-10-24 | 77.21 | $75.97 | 450400 |
| 2023-10-23 | 77.44 | $75.62 | 597700 |
| 2023-10-20 | 77.75 | $76.70 | 465900 |
| 2023-10-19 | 77.98 | $76.00 | 468800 |
| 2023-10-18 | 78.32 | $76.41 | 515600 |
| 2023-10-17 | 78.65 | $77.45 | 700000 |
| 2023-10-16 | 78.91 | $77.18 | 382000 |
| 2023-10-13 | 79.21 | $75.93 | 338100 |
| 2023-10-12 | 79.67 | $76.58 | 285700 |
| 2023-10-11 | 80.11 | $78.45 | 364000 |
| 2023-10-10 | 80.37 | $78.92 | 408600 |
| 2023-10-09 | 80.61 | $76.70 | 585100 |
| 2023-10-06 | 81.07 | $79.04 | 300400 |
| 2023-10-05 | 81.33 | $79.70 | 748500 |
| 2023-10-04 | 81.55 | $79.51 | 531800 |
| 2023-10-03 | 81.81 | $79.07 | 439400 |
| 2023-10-02 | 82.14 | $79.72 | 584000 |
| 2023-09-29 | 82.45 | $81.68 | 348900 |
| 2023-09-28 | 82.59 | $81.53 | 542300 |
| 2023-09-27 | 82.77 | $81.55 | 413200 |
| 2023-09-26 | 82.98 | $81.30 | 362000 |
| 2023-09-25 | 83.22 | $82.99 | 251900 |
| 2023-09-22 | 83.32 | $83.15 | 387800 |
| 2023-09-21 | 83.40 | $83.98 | 580600 |
| 2023-09-20 | 83.41 | $83.36 | 361600 |
| 2023-09-19 | 83.48 | $82.52 | 388900 |
| 2023-09-18 | 83.65 | $82.45 | 358000 |
| 2023-09-15 | 83.84 | $83.26 | 757800 |
| 2023-09-14 | 83.97 | $83.57 | 708300 |
| 2023-09-13 | 84.08 | $81.25 | 547400 |
| 2023-09-12 | 84.44 | $80.66 | 421900 |
| 2023-09-11 | 84.90 | $81.65 | 362600 |
| 2023-09-08 | 85.29 | $82.82 | 257300 |
| 2023-09-07 | 85.60 | $83.36 | 806400 |
| 2023-09-06 | 85.90 | $85.11 | 309200 |
| 2023-09-05 | 86.05 | $85.33 | 506300 |
| 2023-09-01 | 86.21 | $86.82 | 465400 |
| 2023-08-31 | 86.26 | $86.63 | 514100 |
| 2023-08-30 | 86.34 | $87.60 | 527600 |
| 2023-08-29 | 86.34 | $86.25 | 523700 |
| 2023-08-28 | 86.50 | $84.64 | 479500 |
| 2023-08-25 | 86.84 | $84.74 | 351000 |
| 2023-08-24 | 87.20 | $84.37 | 436200 |
| 2023-08-23 | 87.64 | $84.98 | 415300 |
| 2023-08-22 | 88.04 | $84.73 | 392100 |
| 2023-08-21 | 88.50 | $85.58 | 481600 |
| 2023-08-18 | 88.91 | $86.03 | 317000 |
| 2023-08-17 | 89.29 | $86.13 | 244000 |
| 2023-08-16 | 89.68 | $86.24 | 370100 |
| 2023-08-15 | 90.09 | $86.95 | 361200 |
| 2023-08-14 | 90.44 | $88.46 | 280800 |
| 2023-08-11 | 90.65 | $89.17 | 211900 |
| 2023-08-10 | 90.78 | $89.27 | 453200 |
| 2023-08-09 | 90.89 | $89.34 | 424100 |
| 2023-08-08 | 91.00 | $90.87 | 451100 |
| 2023-08-07 | 90.94 | $92.66 | 398000 |
| 2023-08-04 | 90.68 | $91.50 | 630000 |
| 2023-08-03 | 90.51 | $89.97 | 351300 |
| 2023-08-02 | 90.46 | $90.63 | 430700 |
| 2023-08-01 | 90.33 | $91.39 | 505900 |
| 2023-07-31 | 90.11 | $91.36 | 513200 |
| 2023-07-28 | 89.86 | $91.81 | 530200 |
| 2023-07-27 | 89.55 | $91.38 | 544100 |
| 2023-07-26 | 89.25 | $90.78 | 1.0M |
| 2023-07-25 | 88.97 | $91.81 | 606300 |
| 2023-07-24 | 88.55 | $90.66 | 377800 |
| 2023-07-21 | 88.19 | $90.70 | 387000 |
| 2023-07-20 | 87.80 | $90.15 | 416000 |
| 2023-07-19 | 87.44 | $91.18 | 438800 |
| 2023-07-18 | 86.94 | $90.19 | 554600 |
| 2023-07-17 | 86.53 | $88.08 | 466200 |
| 2023-07-14 | 86.30 | $87.04 | 462900 |
| 2023-07-13 | 86.17 | $87.91 | 364500 |
| 2023-07-12 | 85.94 | $88.30 | 426500 |
| 2023-07-11 | 85.67 | $87.73 | 384100 |
| 2023-07-10 | 85.45 | $86.45 | 315900 |
| 2023-07-07 | 85.34 | $86.78 | 544800 |
| 2023-07-06 | 85.22 | $85.03 | 579800 |
| 2023-07-05 | 85.27 | $85.92 | 554700 |
| 2023-07-03 | 85.25 | $87.31 | 264100 |
| 2023-06-30 | 85.11 | $86.91 | 749900 |
| 2023-06-29 | 85.00 | $87.17 | 2.0M |
| 2023-06-28 | 84.86 | $83.84 | 448300 |
| 2023-06-27 | 85.04 | $83.37 | 595300 |
| 2023-06-26 | 85.29 | $82.94 | 676400 |
| 2023-06-23 | 85.60 | $81.95 | 560100 |
| 2023-06-22 | 86.02 | $83.70 | 589000 |
| 2023-06-21 | 86.31 | $84.38 | 635200 |
| 2023-06-20 | 86.56 | $85.00 | 437600 |
| 2023-06-16 | 86.78 | $86.39 | 952900 |
| 2023-06-15 | 86.88 | $86.27 | 425000 |
| 2023-06-14 | 87.02 | $85.58 | 713400 |
| 2023-06-13 | 87.26 | $85.93 | 444600 |
| 2023-06-12 | 87.48 | $85.90 | 451500 |
| 2023-06-09 | 87.73 | $86.39 | 961500 |
| 2023-06-08 | 87.94 | $86.84 | 867000 |
| 2023-06-07 | 88.12 | $88.38 | 436600 |
| 2023-06-06 | 88.14 | $88.15 | 551600 |
| 2023-06-05 | 88.19 | $88.06 | 415100 |
| 2023-06-02 | 88.27 | $89.38 | 452600 |
| 2023-06-01 | 88.21 | $85.49 | 477200 |
| 2023-05-31 | 88.55 | $84.88 | 374700 |
| 2023-05-30 | 89.02 | $86.55 | 518700 |
| 2023-05-26 | 89.40 | $87.21 | 365400 |
| 2023-05-25 | 89.78 | $86.93 | 324000 |
| 2023-05-24 | 90.26 | $87.28 | 583900 |
| 2023-05-23 | 90.75 | $89.21 | 479700 |
| 2023-05-22 | 91.12 | $90.24 | 406800 |
| 2023-05-19 | 91.45 | $90.39 | 494300 |
| 2023-05-18 | 91.83 | $90.86 | 634200 |
| 2023-05-17 | 92.22 | $91.33 | 536700 |
| 2023-05-16 | 92.64 | $90.85 | 570900 |
| 2023-05-15 | 93.16 | $92.06 | 672300 |
| 2023-05-12 | 93.62 | $90.36 | 709000 |
| 2023-05-11 | 94.30 | $87.19 | 450100 |
| 2023-05-10 | 95.37 | $88.28 | 504500 |
| 2023-05-09 | 96.40 | $87.86 | 470900 |
| 2023-05-08 | 97.54 | $89.45 | 468600 |
| 2023-05-05 | 98.59 | $91.02 | 729800 |
| 2023-05-04 | 99.55 | $88.90 | 756200 |
| 2023-05-03 | 100.76 | $90.27 | 1.6M |
| 2023-05-02 | 101.90 | $100.01 | 512800 |
| 2023-05-01 | 102.13 | $100.56 | 363400 |
| 2023-04-28 | 102.31 | $101.61 | 307800 |
| 2023-04-27 | 102.40 | $100.29 | 452600 |
| 2023-04-26 | 102.61 | $99.17 | 427200 |
| 2023-04-25 | 102.94 | $100.88 | 266100 |
| 2023-04-24 | 103.09 | $103.40 | 309900 |
| 2023-04-21 | 102.98 | $102.49 | 290800 |
| 2023-04-20 | 102.93 | $104.17 | 230800 |
| 2023-04-19 | 102.67 | $104.44 | 343100 |
| 2023-04-18 | 102.36 | $103.76 | 201600 |
| 2023-04-17 | 102.08 | $103.94 | 294600 |
| 2023-04-14 | 101.74 | $103.39 | 244300 |
| 2023-04-13 | 101.41 | $103.88 | 288800 |
| 2023-04-12 | 101.00 | $102.33 | 296200 |
| 2023-04-11 | 100.72 | $102.78 | 272600 |
| 2023-04-10 | 100.35 | $102.59 | 288500 |
| 2023-04-06 | 99.98 | $102.12 | 364000 |
| 2023-04-05 | 99.65 | $101.41 | 399500 |
| 2023-04-04 | 99.38 | $101.41 | 366300 |
| 2023-04-03 | 99.10 | $102.88 | 656000 |
| 2023-03-31 | 98.69 | $102.71 | 350500 |
| 2023-03-30 | 98.29 | $102.26 | 430800 |
| 2023-03-29 | 97.94 | $100.97 | 291500 |
| 2023-03-28 | 97.72 | $100.24 | 427000 |
| 2023-03-27 | 97.57 | $98.66 | 662800 |
| 2023-03-24 | 97.60 | $98.38 | 592700 |
| 2023-03-23 | 97.66 | $95.63 | 367900 |
| 2023-03-22 | 98.02 | $96.41 | 613500 |
| 2023-03-21 | 98.34 | $97.23 | 380100 |
| 2023-03-20 | 98.60 | $96.68 | 355300 |
| 2023-03-17 | 98.94 | $95.00 | 665700 |
| 2023-03-16 | 99.48 | $96.39 | 461000 |
| 2023-03-15 | 99.94 | $95.36 | 549100 |
| 2023-03-14 | 100.53 | $97.69 | 508600 |
| 2023-03-13 | 100.94 | $95.35 | 387600 |
| 2023-03-10 | 101.61 | $97.37 | 301500 |
| 2023-03-09 | 102.12 | $99.83 | 355600 |
| 2023-03-08 | 102.43 | $100.86 | 374000 |
| 2023-03-07 | 102.68 | $100.78 | 316200 |
| 2023-03-06 | 102.96 | $102.21 | 378100 |
| 2023-03-03 | 103.12 | $103.68 | 222200 |
| 2023-03-02 | 103.16 | $102.68 | 325500 |
| 2023-03-01 | 103.32 | $102.52 | 285000 |
| 2023-02-28 | 103.53 | $101.78 | 320900 |
| 2023-02-27 | 103.83 | $102.05 | 298400 |
| 2023-02-24 | 104.14 | $102.25 | 392300 |
| 2023-02-23 | 104.44 | $102.49 | 346700 |
| 2023-02-22 | 104.74 | $102.22 | 347500 |
| 2023-02-21 | 105.10 | $101.58 | 389300 |
| 2023-02-17 | 105.56 | $103.37 | 500300 |
| 2023-02-16 | 105.87 | $103.77 | 451600 |
| 2023-02-15 | 106.18 | $104.63 | 429900 |
| 2023-02-14 | 106.42 | $104.95 | 578800 |
| 2023-02-13 | 106.67 | $104.84 | 387500 |
| 2023-02-10 | 106.97 | $104.01 | 587000 |
| 2023-02-09 | 107.38 | $104.68 | 386900 |
| 2023-02-08 | 107.76 | $106.96 | 338600 |
| 2023-02-07 | 107.93 | $108.02 | 414500 |
| 2023-02-06 | 108.00 | $105.97 | 631600 |
| 2023-02-03 | 108.26 | $105.31 | 620700 |
| 2023-02-02 | 108.58 | $107.62 | 809000 |
| 2023-02-01 | 108.68 | $108.40 | 861400 |
| 2023-01-31 | 108.71 | $109.27 | 489600 |
| 2023-01-30 | 108.65 | $106.77 | 319200 |
| 2023-01-27 | 108.83 | $107.65 | 340600 |
| 2023-01-26 | 108.92 | $106.70 | 413100 |
| 2023-01-25 | 109.12 | $105.43 | 1.0M |
| 2023-01-24 | 109.45 | $109.85 | 320800 |
| 2023-01-23 | 109.34 | $109.41 | 390300 |
| 2023-01-20 | 109.27 | $109.96 | 286100 |
| 2023-01-19 | 109.13 | $108.39 | 356500 |
| 2023-01-18 | 109.13 | $110.28 | 302000 |
| 2023-01-17 | 108.92 | $111.85 | 347900 |
| 2023-01-13 | 108.54 | $112.25 | 242800 |
| 2023-01-12 | 108.11 | $111.73 | 265200 |
| 2023-01-11 | 107.72 | $111.23 | 324600 |
| 2023-01-10 | 107.37 | $108.94 | 308900 |
| 2023-01-09 | 107.25 | $107.71 | 270800 |
| 2023-01-06 | 107.25 | $106.57 | 440700 |
| 2023-01-05 | 107.38 | $103.59 | 962000 |
| 2023-01-04 | 107.84 | $107.61 | 619900 |
| 2023-01-03 | 107.94 | $108.42 | 314600 |
| 2022-12-30 | 107.99 | $107.53 | 257000 |
| 2022-12-29 | 108.15 | $108.40 | 126900 |
| 2022-12-28 | 108.24 | $107.39 | 419200 |
| 2022-12-27 | 108.45 | $108.34 | 188900 |
| 2022-12-23 | 108.58 | $108.19 | 122600 |
| 2022-12-22 | 108.73 | $106.62 | 173500 |
| 2022-12-21 | 109.06 | $108.49 | 381200 |
| 2022-12-20 | 109.23 | $106.21 | 237800 |
| 2022-12-19 | 109.64 | $105.71 | 341000 |
| 2022-12-16 | 110.13 | $106.21 | 774300 |
| 2022-12-15 | 110.59 | $106.31 | 278900 |
| 2022-12-14 | 111.06 | $109.24 | 673900 |
| 2022-12-13 | 111.27 | $109.95 | 492500 |
| 2022-12-12 | 111.41 | $109.81 | 335000 |
| 2022-12-09 | 111.54 | $109.77 | 222900 |
| 2022-12-08 | 111.68 | $110.05 | 310700 |
| 2022-12-07 | 111.77 | $111.61 | 215600 |
| 2022-12-06 | 111.69 | $112.11 | 256000 |
| 2022-12-05 | 111.51 | $112.91 | 264900 |
| 2022-12-02 | 111.20 | $113.58 | 241100 |
| 2022-12-01 | 110.75 | $113.37 | 237600 |
| 2022-11-30 | 110.27 | $111.87 | 472900 |
| 2022-11-29 | 109.89 | $110.67 | 249000 |
| 2022-11-28 | 109.60 | $110.90 | 307900 |
| 2022-11-25 | 109.27 | $111.70 | 70500 |
| 2022-11-23 | 108.82 | $111.52 | 287600 |
| 2022-11-22 | 108.34 | $111.85 | 529400 |
| 2022-11-21 | 107.80 | $110.76 | 381800 |
| 2022-11-18 | 107.32 | $111.88 | 268000 |
| 2022-11-17 | 106.67 | $110.74 | 451500 |
| 2022-11-16 | 106.06 | $111.74 | 399700 |
| 2022-11-15 | 105.30 | $111.68 | 371700 |
| 2022-11-14 | 104.49 | $108.93 | 465400 |
| 2022-11-11 | 103.89 | $107.75 | 502600 |
| 2022-11-10 | 103.35 | $108.44 | 479700 |
| 2022-11-09 | 102.68 | $105.12 | 604300 |
| 2022-11-08 | 102.27 | $107.68 | 1.1M |
| 2022-11-07 | 101.56 | $102.26 | 601700 |
| 2022-11-04 | 101.32 | $99.77 | 661500 |
| 2022-11-03 | 101.30 | $99.55 | 413200 |
| 2022-11-02 | 101.29 | $100.81 | 422800 |
| 2022-11-01 | 101.15 | $104.79 | 380100 |
| 2022-10-31 | 100.61 | $104.92 | 344000 |
| 2022-10-28 | 100.01 | $105.92 | 213700 |
| 2022-10-27 | 99.26 | $102.92 | 297500 |
| 2022-10-26 | 98.76 | $103.57 | 305700 |
| 2022-10-25 | 98.15 | $103.91 | 369800 |
| 2022-10-24 | 97.47 | $100.85 | 278800 |
| 2022-10-21 | 97.04 | $99.99 | 252800 |
| 2022-10-20 | 96.69 | $97.31 | 240300 |
| 2022-10-19 | 96.58 | $98.53 | 287800 |
| 2022-10-18 | 96.36 | $100.78 | 292500 |
| 2022-10-17 | 95.91 | $97.97 | 335700 |
| 2022-10-14 | 95.73 | $95.24 | 270600 |
| 2022-10-13 | 95.84 | $96.20 | 347700 |
| 2022-10-12 | 95.86 | $94.20 | 324700 |
| 2022-10-11 | 96.11 | $94.11 | 354000 |
| 2022-10-10 | 96.41 | $94.75 | 408800 |
| 2022-10-07 | 96.69 | $94.84 | 247700 |
| 2022-10-06 | 97.00 | $97.50 | 278800 |
| 2022-10-05 | 97.08 | $98.19 | 476500 |
| 2022-10-04 | 97.11 | $99.74 | 324000 |
| 2022-10-03 | 97.00 | $95.92 | 362900 |
| 2022-09-30 | 97.26 | $94.97 | 365000 |
| 2022-09-29 | 97.64 | $93.98 | 238700 |
| 2022-09-28 | 98.15 | $95.37 | 360400 |
| 2022-09-27 | 98.56 | $93.76 | 326400 |
| 2022-09-26 | 99.18 | $94.58 | 404600 |
| 2022-09-23 | 99.75 | $97.12 | 551300 |
| 2022-09-22 | 100.13 | $97.03 | 277500 |
| 2022-09-21 | 100.54 | $97.35 | 257600 |
| 2022-09-20 | 100.96 | $98.39 | 370100 |
| 2022-09-19 | 101.30 | $99.31 | 256900 |
| 2022-09-16 | 101.58 | $98.73 | 1.5M |
| 2022-09-15 | 101.97 | $99.11 | 400100 |
| 2022-09-14 | 102.35 | $102.59 | 602300 |
| 2022-09-13 | 102.43 | $101.10 | 548400 |
| 2022-09-12 | 102.68 | $104.58 | 560100 |
| 2022-09-09 | 102.61 | $102.22 | 389700 |
| 2022-09-08 | 102.78 | $102.49 | 404300 |
| 2022-09-07 | 102.94 | $102.62 | 282400 |
| 2022-09-06 | 103.09 | $99.29 | 280800 |
| 2022-09-02 | 103.57 | $99.34 | 278600 |
| 2022-09-01 | 104.07 | $100.23 | 436900 |
| 2022-08-31 | 104.50 | $101.76 | 296700 |
| 2022-08-30 | 104.78 | $102.39 | 142500 |
| 2022-08-29 | 104.98 | $103.38 | 379700 |
| 2022-08-26 | 105.08 | $102.96 | 155900 |
| 2022-08-25 | 105.21 | $106.60 | 371600 |
| 2022-08-24 | 104.97 | $103.71 | 275800 |
| 2022-08-23 | 104.99 | $103.73 | 271900 |
| 2022-08-22 | 105.02 | $102.96 | 421700 |
| 2022-08-19 | 105.13 | $105.95 | 216700 |
| 2022-08-18 | 104.95 | $108.38 | 205200 |
| 2022-08-17 | 104.52 | $106.89 | 438300 |
| 2022-08-16 | 104.22 | $108.07 | 223800 |
| 2022-08-15 | 103.78 | $107.08 | 194800 |
| 2022-08-12 | 103.41 | $106.43 | 302100 |
| 2022-08-11 | 103.06 | $105.17 | 300400 |
| 2022-08-10 | 102.79 | $106.42 | 461200 |
| 2022-08-09 | 102.36 | $102.64 | 350500 |
| 2022-08-08 | 102.29 | $103.72 | 886500 |
| 2022-08-05 | 102.09 | $103.78 | 318200 |
| 2022-08-04 | 101.88 | $102.11 | 338500 |
| 2022-08-03 | 101.84 | $100.83 | 330300 |
| 2022-08-02 | 101.92 | $99.85 | 577400 |
| 2022-08-01 | 102.11 | $101.52 | 785100 |
| 2022-07-29 | 102.15 | $100.47 | 442200 |
| 2022-07-28 | 102.30 | $100.91 | 887300 |
| 2022-07-27 | 102.41 | $102.40 | 1.1M |
| 2022-07-26 | 102.39 | $104.99 | 558000 |
| 2022-07-25 | 102.12 | $105.01 | 368700 |
| 2022-07-22 | 101.83 | $104.72 | 296400 |
| 2022-07-21 | 101.54 | $105.07 | 519300 |
| 2022-07-20 | 101.17 | $103.48 | 587600 |
| 2022-07-19 | 100.93 | $102.29 | 784600 |
| 2022-07-18 | 100.77 | $100.74 | 819600 |
| 2022-07-15 | 100.73 | $98.75 | 419300 |
| 2022-07-14 | 100.88 | $97.43 | 183200 |
| 2022-07-13 | 101.15 | $98.60 | 381500 |
| 2022-07-12 | 101.32 | $99.99 | 280500 |
| 2022-07-11 | 101.37 | $100.89 | 255800 |
| 2022-07-08 | 101.36 | $101.44 | 267700 |
| 2022-07-07 | 101.34 | $103.48 | 296800 |
| 2022-07-06 | 101.15 | $102.37 | 969000 |
| 2022-07-05 | 101.11 | $101.60 | 389000 |
| 2022-07-01 | 101.17 | $103.67 | 511400 |
| 2022-06-30 | 101.05 | $103.05 | 408600 |
| 2022-06-29 | 101.00 | $102.61 | 308400 |
| 2022-06-28 | 101.01 | $103.09 | 298900 |
| 2022-06-27 | 101.00 | $103.85 | 685600 |
| 2022-06-24 | 100.94 | $103.18 | 816300 |
| 2022-06-23 | 100.92 | $97.04 | 344600 |
| 2022-06-22 | 101.51 | $97.48 | 348000 |
| 2022-06-21 | 102.07 | $97.25 | 426800 |
| 2022-06-17 | 102.66 | $95.45 | 961000 |
| 2022-06-16 | 103.45 | $94.81 | 508400 |
| 2022-06-15 | 104.32 | $98.50 | 603100 |
| 2022-06-14 | 104.86 | $98.50 | 369600 |
| 2022-06-13 | 105.40 | $98.92 | 410000 |
| 2022-06-10 | 105.89 | $102.72 | 572200 |
| 2022-06-09 | 106.00 | $107.47 | 421400 |
| 2022-06-08 | 105.60 | $108.71 | 460000 |
| 2022-06-07 | 105.03 | $110.51 | 381300 |
| 2022-06-06 | 104.22 | $110.19 | 919500 |
| 2022-06-03 | 103.41 | $107.03 | 237100 |
| 2022-06-02 | 102.88 | $107.79 | 418900 |
| 2022-06-01 | 102.28 | $105.29 | 249000 |
| 2022-05-31 | 101.91 | $107.02 | 298700 |
| 2022-05-27 | 101.36 | $108.84 | 259000 |
| 2022-05-26 | 100.61 | $105.76 | 345600 |
| 2022-05-25 | 100.18 | $101.71 | 313300 |
| 2022-05-24 | 100.15 | $99.82 | 194800 |
| 2022-05-23 | 100.30 | $100.79 | 255300 |
| 2022-05-20 | 100.37 | $99.95 | 393600 |
| 2022-05-19 | 100.54 | $100.11 | 250900 |
| 2022-05-18 | 100.72 | $100.09 | 330300 |
| 2022-05-17 | 100.94 | $101.26 | 503000 |
| 2022-05-16 | 101.09 | $98.86 | 233400 |
| 2022-05-13 | 101.50 | $98.76 | 206600 |
| 2022-05-12 | 101.96 | $96.52 | 266300 |
| 2022-05-11 | 102.68 | $96.84 | 346100 |
| 2022-05-10 | 103.37 | $96.67 | 414000 |
| 2022-05-09 | 104.10 | $97.69 | 493300 |
| 2022-05-06 | 104.73 | $101.69 | 392300 |
| 2022-05-05 | 104.97 | $104.38 | 212400 |
| 2022-05-04 | 104.93 | $107.41 | 344700 |
| 2022-05-03 | 104.55 | $104.04 | 395800 |
| 2022-05-02 | 104.47 | $103.63 | 304900 |
| 2022-04-29 | 104.41 | $104.97 | 406300 |
| 2022-04-28 | 104.18 | $108.22 | 373300 |
| 2022-04-27 | 103.61 | $106.19 | 724400 |
| 2022-04-26 | 103.20 | $101.32 | 489900 |
| 2022-04-25 | 103.25 | $101.40 | 579300 |
| 2022-04-22 | 103.27 | $103.29 | 409200 |
| 2022-04-21 | 103.08 | $106.83 | 456400 |
| 2022-04-20 | 102.49 | $109.32 | 611800 |
| 2022-04-19 | 101.60 | $108.05 | 560600 |
| 2022-04-18 | 100.76 | $106.81 | 422200 |
| 2022-04-14 | 99.99 | $106.22 | 401800 |
| 2022-04-13 | 99.21 | $106.08 | 723900 |
| 2022-04-12 | 98.38 | $98.58 | 279500 |
| 2022-04-11 | 98.22 | $99.02 | 554200 |
| 2022-04-08 | 97.97 | $99.45 | 432500 |
| 2022-04-07 | 97.63 | $98.62 | 391000 |
| 2022-04-06 | 97.32 | $99.17 | 609100 |
| 2022-04-05 | 96.91 | $97.98 | 606800 |
| 2022-04-04 | 96.55 | $98.84 | 537100 |
| 2022-04-01 | 96.04 | $98.86 | 496300 |
| 2022-03-31 | 95.48 | $98.41 | 334900 |
| 2022-03-30 | 94.92 | $99.36 | 231900 |
| 2022-03-29 | 94.24 | $100.94 | 455700 |
| 2022-03-28 | 93.34 | $98.63 | 535300 |
| 2022-03-25 | 92.63 | $98.50 | 386900 |
| 2022-03-24 | 91.92 | $95.50 | 336000 |
| 2022-03-23 | 91.48 | $94.75 | 341700 |
| 2022-03-22 | 91.09 | $95.48 | 405000 |
| 2022-03-21 | 90.64 | $94.43 | 469100 |
| 2022-03-18 | 90.28 | $94.42 | 1.7M |
| 2022-03-17 | 89.93 | $93.71 | 506200 |
| 2022-03-16 | 89.66 | $92.45 | 477800 |
| 2022-03-15 | 89.53 | $90.51 | 696700 |
| 2022-03-14 | 89.61 | $88.31 | 421700 |
| 2022-03-11 | 89.93 | $88.15 | 595600 |
| 2022-03-10 | 90.30 | $88.86 | 394700 |
| 2022-03-09 | 90.64 | $88.22 | 782500 |
| 2022-03-08 | 91.08 | $85.76 | 801700 |
| 2022-03-07 | 91.80 | $85.05 | 756200 |
| 2022-03-04 | 92.63 | $87.79 | 563200 |
| 2022-03-03 | 93.25 | $90.39 | 586000 |
| 2022-03-02 | 93.64 | $91.54 | 476100 |
| 2022-03-01 | 93.95 | $88.23 | 597900 |
| 2022-02-28 | 94.61 | $92.28 | 677300 |
| 2022-02-25 | 94.90 | $94.21 | 366500 |
| 2022-02-24 | 95.01 | $92.31 | 421900 |
| 2022-02-23 | 95.31 | $92.75 | 469500 |
| 2022-02-22 | 95.59 | $94.19 | 461500 |
| 2022-02-18 | 95.74 | $94.95 | 402800 |
| 2022-02-17 | 95.83 | $95.32 | 355200 |
| 2022-02-16 | 95.89 | $96.47 | 362800 |
| 2022-02-15 | 95.86 | $96.41 | 229800 |
| 2022-02-14 | 95.87 | $94.95 | 368900 |
| 2022-02-11 | 96.07 | $95.17 | 638400 |
| 2022-02-10 | 96.29 | $95.90 | 410600 |
| 2022-02-09 | 96.49 | $97.38 | 484600 |
| 2022-02-08 | 96.59 | $95.57 | 255300 |
| 2022-02-07 | 96.90 | $95.16 | 505700 |
| 2022-02-04 | 97.29 | $95.24 | 403800 |
| 2022-02-03 | 97.72 | $96.03 | 481300 |
| 2022-02-02 | 98.12 | $97.15 | 854600 |
| 2022-02-01 | 98.45 | $95.72 | 608200 |
| 2022-01-31 | 98.97 | $96.04 | 632900 |
| 2022-01-28 | 99.51 | $95.40 | 325400 |
| 2022-01-27 | 100.17 | $94.51 | 513400 |
| 2022-01-26 | 100.97 | $95.49 | 597200 |
| 2022-01-25 | 101.72 | $96.14 | 429800 |
| 2022-01-24 | 102.46 | $96.61 | 799700 |
| 2022-01-21 | 103.18 | $96.70 | 425800 |
| 2022-01-20 | 103.93 | $98.09 | 471500 |
| 2022-01-19 | 104.58 | $99.94 | 468700 |
| 2022-01-18 | 105.06 | $102.33 | 492500 |
| 2022-01-14 | 105.32 | $105.70 | 271400 |
| 2022-01-13 | 105.25 | $105.48 | 284600 |
| 2022-01-12 | 105.19 | $105.59 | 289800 |
| 2022-01-11 | 105.11 | $105.48 | 285900 |
| 2022-01-10 | 105.03 | $104.00 | 335900 |
| 2022-01-07 | 105.10 | $103.90 | 210900 |
| 2022-01-06 | 105.17 | $104.48 | 219000 |
| 2022-01-05 | 105.20 | $104.92 | 333200 |
| 2022-01-04 | 105.19 | $106.34 | 311700 |
| 2022-01-03 | 105.04 | $106.01 | 310700 |
| 2021-12-31 | 104.89 | $107.66 | 265700 |
| 2021-12-30 | 104.57 | $106.39 | 175600 |
| 2021-12-29 | 104.33 | $106.83 | 126400 |
| 2021-12-28 | 104.03 | $105.73 | 194700 |
| 2021-12-27 | 103.82 | $104.85 | 223000 |
| 2021-12-23 | 103.69 | $104.31 | 182500 |
| 2021-12-22 | 103.62 | $103.91 | 190700 |
| 2021-12-21 | 103.60 | $103.51 | 306500 |
| 2021-12-20 | 103.64 | $102.16 | 550400 |
| 2021-12-17 | 103.84 | $103.75 | 729800 |
| 2021-12-16 | 103.90 | $103.60 | 434300 |
| 2021-12-15 | 103.99 | $104.01 | 426900 |
| 2021-12-14 | 104.06 | $102.67 | 442600 |
| 2021-12-13 | 104.28 | $104.15 | 319500 |
| 2021-12-10 | 104.37 | $105.02 | 351300 |
| 2021-12-09 | 104.36 | $104.19 | 300900 |
| 2021-12-08 | 104.42 | $105.54 | 233700 |
| 2021-12-07 | 104.31 | $105.69 | 288500 |
| 2021-12-06 | 104.15 | $103.71 | 422000 |
| 2021-12-03 | 104.16 | $102.23 | 382800 |
| 2021-12-02 | 104.28 | $102.46 | 438600 |
| 2021-12-01 | 104.36 | $100.22 | 611400 |
| 2021-11-30 | 104.63 | $101.07 | 474500 |
| 2021-11-29 | 104.81 | $103.33 | 471000 |
| 2021-11-26 | 104.73 | $104.21 | 213000 |
| 2021-11-24 | 104.52 | $106.21 | 258900 |
| 2021-11-23 | 104.07 | $106.98 | 242000 |
| 2021-11-22 | 103.51 | $107.07 | 488500 |
| 2021-11-19 | 102.88 | $109.26 | 652200 |
| 2021-11-18 | 102.00 | $106.33 | 259400 |
| 2021-11-17 | 101.35 | $106.93 | 314300 |
| 2021-11-16 | 100.60 | $107.19 | 736600 |
| 2021-11-15 | 99.77 | $108.17 | 678600 |
| 2021-11-12 | 98.79 | $106.29 | 717400 |
| 2021-11-11 | 97.94 | $101.29 | 868100 |
| 2021-11-10 | 97.54 | $100.33 | 860400 |
| 2021-11-09 | 97.20 | $99.34 | 534900 |
| 2021-11-08 | 96.93 | $98.99 | 296000 |
| 2021-11-05 | 96.66 | $98.10 | 431700 |
| 2021-11-04 | 96.45 | $96.17 | 381900 |
| 2021-11-03 | 96.41 | $97.79 | 370200 |
| 2021-11-02 | 96.19 | $96.91 | 481100 |
| 2021-11-01 | 96.02 | $96.32 | 450600 |
| 2021-10-29 | 95.87 | $96.01 | 395300 |
| 2021-10-28 | 95.73 | $95.64 | 377400 |
| 2021-10-27 | 95.60 | $95.08 | 276100 |
| 2021-10-26 | 95.49 | $97.20 | 308400 |
| 2021-10-25 | 95.13 | $97.20 | 337200 |
| 2021-10-22 | 94.75 | $97.83 | 385300 |
| 2021-10-21 | 94.27 | $97.96 | 577000 |
| 2021-10-20 | 93.76 | $96.90 | 1.0M |
| 2021-10-19 | 93.32 | $96.17 | 349200 |
| 2021-10-18 | 92.92 | $96.13 | 283100 |
| 2021-10-15 | 92.48 | $95.74 | 661300 |
| 2021-10-14 | 92.06 | $95.86 | 616500 |
| 2021-10-13 | 91.61 | $94.71 | 409400 |
| 2021-10-12 | 91.26 | $93.21 | 425800 |
| 2021-10-11 | 91.05 | $92.62 | 285000 |
| 2021-10-08 | 90.90 | $92.60 | 542300 |
| 2021-10-07 | 90.74 | $92.93 | 470800 |
| 2021-10-06 | 90.57 | $91.35 | 323400 |
| 2021-10-05 | 90.55 | $90.68 | 432500 |
| 2021-10-04 | 90.60 | $90.16 | 545600 |
| 2021-10-01 | 90.72 | $91.17 | 395800 |
| 2021-09-30 | 90.75 | $89.12 | 446100 |
| 2021-09-29 | 90.99 | $88.51 | 362600 |
| 2021-09-28 | 91.29 | $89.31 | 462000 |
| 2021-09-27 | 91.51 | $89.53 | 543200 |
| 2021-09-24 | 91.70 | $92.75 | 265600 |
| 2021-09-23 | 91.55 | $92.62 | 529800 |
| 2021-09-22 | 91.38 | $89.94 | 314500 |
| 2021-09-21 | 91.44 | $89.21 | 390300 |
| 2021-09-20 | 91.56 | $89.23 | 427200 |
| 2021-09-17 | 91.65 | $90.22 | 986900 |
| 2021-09-16 | 91.60 | $93.25 | 748100 |
| 2021-09-15 | 91.22 | $92.73 | 355800 |
| 2021-09-14 | 90.86 | $92.02 | 252000 |
| 2021-09-13 | 90.53 | $92.93 | 273700 |
| 2021-09-10 | 90.09 | $92.54 | 277800 |
| 2021-09-09 | 89.66 | $93.75 | 312100 |
| 2021-09-08 | 89.07 | $93.56 | 343600 |
| 2021-09-07 | 88.46 | $92.54 | 306700 |
| 2021-09-03 | 87.91 | $93.93 | 696800 |
| 2021-09-02 | 87.18 | $91.78 | 287000 |
| 2021-09-01 | 86.62 | $91.28 | 737000 |
| 2021-08-31 | 86.06 | $91.11 | 865000 |
| 2021-08-30 | 85.49 | $87.26 | 479700 |
| 2021-08-27 | 85.26 | $87.20 | 282500 |
| 2021-08-26 | 85.03 | $85.75 | 309800 |
| 2021-08-25 | 84.94 | $86.47 | 136200 |
| 2021-08-24 | 84.76 | $86.12 | 266000 |
| 2021-08-23 | 84.62 | $84.77 | 212100 |
| 2021-08-20 | 84.63 | $83.60 | 238000 |
| 2021-08-19 | 84.76 | $82.47 | 215400 |
| 2021-08-18 | 85.02 | $83.60 | 143700 |
| 2021-08-17 | 85.19 | $85.08 | 230900 |
| 2021-08-16 | 85.22 | $86.74 | 324300 |
| 2021-08-13 | 85.08 | $86.78 | 314500 |
| 2021-08-12 | 84.94 | $85.45 | 154400 |
| 2021-08-11 | 84.93 | $85.67 | 213800 |
| 2021-08-10 | 84.91 | $85.38 | 349600 |
| 2021-08-09 | 84.93 | $84.92 | 247200 |
| 2021-08-06 | 85.01 | $84.43 | 267100 |
| 2021-08-05 | 85.15 | $83.33 | 164700 |
| 2021-08-04 | 85.41 | $83.01 | 399600 |
| 2021-08-03 | 85.72 | $83.41 | 370300 |
| 2021-08-02 | 86.00 | $83.75 | 509200 |
| 2021-07-30 | 86.27 | $85.07 | 653700 |
| 2021-07-29 | 86.43 | $84.91 | 644600 |
| 2021-07-28 | 86.62 | $84.38 | 1.0M |
| 2021-07-27 | 86.87 | $86.24 | 431200 |
| 2021-07-26 | 86.96 | $87.77 | 267900 |
| 2021-07-23 | 86.91 | $87.54 | 207700 |
| 2021-07-22 | 86.87 | $86.83 | 230700 |
| 2021-07-21 | 86.92 | $86.76 | 163000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
68.18
2026-07-17
Close Price
$68.64
Vol: 577100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
47.64
Average
82.31
Maximum
113.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 68.18 | $68.64 | 577100 |
| 2026-07-16 | 67.84 | $68.81 | 512900 |
| 2026-07-15 | 67.38 | $68.27 | 695148 |
| 2026-07-14 | 66.96 | $66.74 | 397800 |
| 2026-07-13 | 66.78 | $65.92 | 440330 |
| 2026-07-10 | 66.74 | $66.75 | 614058 |
| 2026-07-09 | 66.49 | $65.00 | 634223 |
| 2026-07-08 | 66.57 | $63.70 | 574300 |
| 2026-07-07 | 66.92 | $65.73 | 634630 |
| 2026-07-06 | 66.89 | $66.70 | 596500 |
| 2026-07-02 | 66.62 | $67.01 | 591500 |
| 2026-07-01 | 66.24 | $66.69 | 679407 |
| 2026-06-30 | 65.85 | $65.89 | 677400 |
| 2026-06-29 | 65.55 | $64.23 | 1.0M |
| 2026-06-26 | 65.53 | $63.94 | 7.1M |
| 2026-06-25 | 65.56 | $64.43 | 551800 |
| 2026-06-24 | 65.48 | $63.44 | 851202 |
| 2026-06-23 | 65.57 | $63.94 | 831900 |
| 2026-06-22 | 65.55 | $67.69 | 674800 |
| 2026-06-18 | 64.73 | $67.92 | 1.2M |
| 2026-06-17 | 63.70 | $64.36 | 543908 |
| 2026-06-16 | 63.24 | $64.56 | 560948 |
| 2026-06-15 | 62.66 | $65.44 | 1.1M |
| 2026-06-12 | 61.77 | $64.98 | 1.0M |
| 2026-06-11 | 60.83 | $65.53 | 1.8M |
| 2026-06-10 | 59.61 | $64.87 | 1.4M |
| 2026-06-09 | 58.33 | $62.50 | 2.6M |
| 2026-06-08 | 57.33 | $57.46 | 763914 |
| 2026-06-05 | 57.23 | $56.20 | 899900 |
| 2026-06-04 | 57.37 | $57.07 | 842618 |
| 2026-06-03 | 57.35 | $57.00 | 853200 |
| 2026-06-02 | 57.34 | $57.58 | 759900 |
| 2026-06-01 | 57.20 | $58.01 | 769816 |
| 2026-05-29 | 56.94 | $57.90 | 1.4M |
| 2026-05-28 | 56.66 | $57.32 | 677411 |
| 2026-05-27 | 56.45 | $57.31 | 882200 |
| 2026-05-26 | 56.21 | $57.86 | 729200 |
| 2026-05-22 | 55.81 | $57.21 | 554035 |
| 2026-05-21 | 55.48 | $56.26 | 675511 |
| 2026-05-20 | 55.30 | $55.99 | 1.1M |
| 2026-05-19 | 55.14 | $54.68 | 1.6M |
| 2026-05-18 | 55.24 | $56.67 | 1.3M |
| 2026-05-15 | 54.93 | $54.50 | 1.0M |
| 2026-05-14 | 55.03 | $56.15 | 1.4M |
| 2026-05-13 | 54.80 | $56.50 | 1.9M |
| 2026-05-12 | 54.46 | $56.72 | 1.8M |
| 2026-05-11 | 54.02 | $54.08 | 851529 |
| 2026-05-08 | 54.06 | $55.01 | 965432 |
| 2026-05-07 | 53.92 | $54.46 | 1.0M |
| 2026-05-06 | 53.88 | $54.59 | 1.0M |
| 2026-05-05 | 53.81 | $52.26 | 808505 |
| 2026-05-04 | 54.23 | $52.54 | 977615 |
| 2026-05-01 | 54.65 | $51.82 | 1.2M |
| 2026-04-30 | 55.29 | $53.26 | 1.4M |
| 2026-04-29 | 55.74 | $49.15 | 2.7M |
| 2026-04-28 | 57.13 | $57.00 | 938900 |
| 2026-04-27 | 57.07 | $57.70 | 676706 |
| 2026-04-24 | 56.86 | $57.40 | 487400 |
| 2026-04-23 | 56.68 | $56.81 | 364402 |
| 2026-04-22 | 56.59 | $56.76 | 419000 |
| 2026-04-21 | 56.49 | $57.36 | 427800 |
| 2026-04-20 | 56.24 | $57.97 | 566600 |
| 2026-04-17 | 55.82 | $58.52 | 644843 |
| 2026-04-16 | 55.22 | $57.47 | 630100 |
| 2026-04-15 | 54.74 | $55.67 | 552100 |
| 2026-04-14 | 54.57 | $55.35 | 596300 |
| 2026-04-13 | 54.44 | $56.55 | 667721 |
| 2026-04-10 | 54.03 | $56.42 | 721100 |
| 2026-04-09 | 53.59 | $56.32 | 652500 |
| 2026-04-08 | 53.11 | $56.23 | 689300 |
| 2026-04-07 | 52.57 | $54.35 | 601000 |
| 2026-04-06 | 52.35 | $53.88 | 495200 |
| 2026-04-02 | 52.21 | $54.39 | 412447 |
| 2026-04-01 | 51.94 | $55.44 | 490200 |
| 2026-03-31 | 51.42 | $55.61 | 761400 |
| 2026-03-30 | 50.79 | $52.27 | 544963 |
| 2026-03-27 | 50.78 | $53.18 | 604500 |
| 2026-03-26 | 50.59 | $54.20 | 771248 |
| 2026-03-25 | 50.17 | $53.61 | 815234 |
| 2026-03-24 | 49.83 | $50.81 | 426301 |
| 2026-03-23 | 50.05 | $49.92 | 835900 |
| 2026-03-20 | 50.51 | $48.81 | 918613 |
| 2026-03-19 | 51.30 | $50.19 | 800500 |
| 2026-03-18 | 51.95 | $50.09 | 827100 |
| 2026-03-17 | 52.74 | $51.49 | 784886 |
| 2026-03-16 | 53.38 | $50.66 | 1.1M |
| 2026-03-13 | 54.32 | $49.97 | 729100 |
| 2026-03-12 | 55.57 | $50.98 | 944800 |
| 2026-03-11 | 56.83 | $52.57 | 462191 |
| 2026-03-10 | 57.96 | $54.24 | 566700 |
| 2026-03-09 | 58.94 | $54.87 | 606000 |
| 2026-03-06 | 59.94 | $55.45 | 504640 |
| 2026-03-05 | 60.99 | $57.37 | 441200 |
| 2026-03-04 | 61.80 | $60.03 | 419600 |
| 2026-03-03 | 62.19 | $59.62 | 439844 |
| 2026-03-02 | 62.72 | $61.15 | 646811 |
| 2026-02-27 | 63.02 | $62.36 | 719747 |
| 2026-02-26 | 63.11 | $62.27 | 718730 |
| 2026-02-25 | 63.22 | $62.22 | 1.1M |
| 2026-02-24 | 63.37 | $64.09 | 442600 |
| 2026-02-23 | 63.13 | $63.04 | 861210 |
| 2026-02-20 | 63.08 | $64.80 | 746803 |
| 2026-02-19 | 62.65 | $63.22 | 909542 |
| 2026-02-18 | 62.47 | $63.39 | 975200 |
| 2026-02-17 | 62.23 | $60.23 | 786200 |
| 2026-02-13 | 62.62 | $60.93 | 938722 |
| 2026-02-12 | 62.91 | $61.03 | 710008 |
| 2026-02-11 | 63.23 | $62.43 | 608045 |
| 2026-02-10 | 63.30 | $62.46 | 819529 |
| 2026-02-09 | 63.37 | $62.24 | 501300 |
| 2026-02-06 | 63.49 | $64.16 | 635100 |
| 2026-02-05 | 63.22 | $63.13 | 563216 |
| 2026-02-04 | 63.11 | $64.57 | 1.1M |
| 2026-02-03 | 62.68 | $61.08 | 1.4M |
| 2026-02-02 | 62.91 | $61.56 | 867076 |
| 2026-01-30 | 63.07 | $61.16 | 565085 |
| 2026-01-29 | 63.33 | $61.73 | 530100 |
| 2026-01-28 | 63.51 | $62.12 | 436604 |
| 2026-01-27 | 63.63 | $62.30 | 435440 |
| 2026-01-26 | 63.71 | $62.46 | 428806 |
| 2026-01-23 | 63.76 | $63.32 | 479201 |
| 2026-01-22 | 63.63 | $63.09 | 476300 |
| 2026-01-21 | 63.52 | $62.91 | 391632 |
| 2026-01-20 | 63.42 | $61.23 | 595100 |
| 2026-01-16 | 63.63 | $62.89 | 544820 |
| 2026-01-15 | 63.53 | $64.17 | 575842 |
| 2026-01-14 | 63.12 | $64.56 | 1.3M |
| 2026-01-13 | 62.55 | $64.11 | 691916 |
| 2026-01-12 | 61.97 | $64.35 | 764808 |
| 2026-01-09 | 61.23 | $62.34 | 729147 |
| 2026-01-08 | 60.80 | $59.91 | 849220 |
| 2026-01-07 | 60.79 | $59.45 | 457066 |
| 2026-01-06 | 60.87 | $61.24 | 630900 |
| 2026-01-05 | 60.57 | $60.09 | 512800 |
| 2026-01-02 | 60.45 | $59.85 | 445310 |
| 2025-12-31 | 60.36 | $58.67 | 469145 |
| 2025-12-30 | 60.49 | $59.15 | 306744 |
| 2025-12-29 | 60.53 | $59.41 | 667200 |
| 2025-12-26 | 60.50 | $59.70 | 264509 |
| 2025-12-24 | 60.40 | $59.39 | 181719 |
| 2025-12-23 | 60.33 | $59.07 | 470800 |
| 2025-12-22 | 60.30 | $59.48 | 662232 |
| 2025-12-19 | 60.17 | $59.46 | 758200 |
| 2025-12-18 | 60.00 | $59.27 | 1.0M |
| 2025-12-17 | 59.83 | $59.77 | 1.5M |
| 2025-12-16 | 59.51 | $58.65 | 1.2M |
| 2025-12-15 | 59.36 | $59.83 | 1.2M |
| 2025-12-12 | 58.92 | $59.15 | 885700 |
| 2025-12-11 | 58.54 | $60.62 | 1.6M |
| 2025-12-10 | 57.77 | $59.84 | 916400 |
| 2025-12-09 | 57.02 | $57.60 | 697024 |
| 2025-12-08 | 56.61 | $57.50 | 1.1M |
| 2025-12-05 | 56.14 | $58.59 | 948208 |
| 2025-12-04 | 55.35 | $58.29 | 987300 |
| 2025-12-03 | 54.49 | $58.28 | 1.3M |
| 2025-12-02 | 53.48 | $57.49 | 1.7M |
| 2025-12-01 | 52.46 | $58.13 | 2.4M |
| 2025-11-28 | 51.14 | $52.90 | 264136 |
| 2025-11-26 | 50.71 | $52.54 | 863714 |
| 2025-11-25 | 50.28 | $51.79 | 797017 |
| 2025-11-24 | 49.94 | $50.12 | 854600 |
| 2025-11-21 | 49.90 | $50.37 | 1.2M |
| 2025-11-20 | 49.79 | $48.18 | 702809 |
| 2025-11-19 | 50.13 | $49.01 | 574407 |
| 2025-11-18 | 50.35 | $50.02 | 719571 |
| 2025-11-17 | 50.40 | $49.60 | 894200 |
| 2025-11-14 | 50.53 | $51.51 | 906643 |
| 2025-11-13 | 50.28 | $53.10 | 2.0M |
| 2025-11-12 | 49.66 | $50.07 | 757800 |
| 2025-11-11 | 49.57 | $50.06 | 833110 |
| 2025-11-10 | 49.47 | $49.89 | 828044 |
| 2025-11-07 | 49.39 | $50.05 | 930800 |
| 2025-11-06 | 49.27 | $50.29 | 1.2M |
| 2025-11-05 | 49.07 | $50.74 | 1.5M |
| 2025-11-04 | 48.76 | $47.84 | 793600 |
| 2025-11-03 | 49.00 | $48.23 | 792500 |
| 2025-10-31 | 49.21 | $48.90 | 669100 |
| 2025-10-30 | 49.30 | $48.67 | 911700 |
| 2025-10-29 | 49.47 | $49.64 | 565400 |
| 2025-10-28 | 49.45 | $50.05 | 437500 |
| 2025-10-27 | 49.35 | $50.67 | 601000 |
| 2025-10-24 | 49.10 | $50.52 | 397200 |
| 2025-10-23 | 48.85 | $49.87 | 644300 |
| 2025-10-22 | 48.70 | $49.55 | 530900 |
| 2025-10-21 | 48.59 | $50.65 | 464400 |
| 2025-10-20 | 48.24 | $49.93 | 440400 |
| 2025-10-17 | 47.99 | $48.86 | 668100 |
| 2025-10-16 | 47.93 | $48.94 | 566200 |
| 2025-10-15 | 47.85 | $49.02 | 655200 |
| 2025-10-14 | 47.75 | $49.01 | 822700 |
| 2025-10-13 | 47.64 | $48.35 | 798900 |
| 2025-10-10 | 47.66 | $47.51 | 1.0M |
| 2025-10-09 | 47.87 | $48.50 | 576800 |
| 2025-10-08 | 47.92 | $48.60 | 562300 |
| 2025-10-07 | 47.96 | $47.49 | 727200 |
| 2025-10-06 | 48.25 | $49.00 | 690500 |
| 2025-10-03 | 48.28 | $48.66 | 591200 |
| 2025-10-02 | 48.40 | $48.54 | 458500 |
| 2025-10-01 | 48.57 | $48.19 | 746100 |
| 2025-09-30 | 48.85 | $47.91 | 1.1M |
| 2025-09-29 | 49.25 | $47.62 | 1.4M |
| 2025-09-26 | 49.78 | $48.79 | 795900 |
| 2025-09-25 | 50.15 | $47.89 | 695400 |
| 2025-09-24 | 50.78 | $49.30 | 481400 |
| 2025-09-23 | 51.23 | $49.37 | 798600 |
| 2025-09-22 | 51.74 | $49.85 | 750500 |
| 2025-09-19 | 52.23 | $49.74 | 1.3M |
| 2025-09-18 | 52.83 | $51.80 | 618500 |
| 2025-09-17 | 53.09 | $51.10 | 728900 |
| 2025-09-16 | 53.54 | $51.26 | 448600 |
| 2025-09-15 | 54.04 | $51.69 | 410100 |
| 2025-09-12 | 54.52 | $52.77 | 344500 |
| 2025-09-11 | 54.85 | $54.69 | 452100 |
| 2025-09-10 | 54.83 | $53.04 | 345100 |
| 2025-09-09 | 55.15 | $53.32 | 585300 |
| 2025-09-08 | 55.45 | $54.58 | 354900 |
| 2025-09-05 | 55.54 | $54.91 | 483100 |
| 2025-09-04 | 55.56 | $54.24 | 397400 |
| 2025-09-03 | 55.72 | $54.16 | 499900 |
| 2025-09-02 | 55.92 | $54.87 | 501800 |
| 2025-08-29 | 55.99 | $56.15 | 327100 |
| 2025-08-28 | 55.80 | $56.60 | 412600 |
| 2025-08-27 | 55.47 | $56.52 | 378500 |
| 2025-08-26 | 55.10 | $56.09 | 495900 |
| 2025-08-25 | 54.76 | $56.25 | 525700 |
| 2025-08-22 | 54.32 | $56.56 | 386000 |
| 2025-08-21 | 53.74 | $53.89 | 321900 |
| 2025-08-20 | 53.62 | $54.07 | 391200 |
| 2025-08-19 | 53.44 | $54.11 | 329900 |
| 2025-08-18 | 53.22 | $53.53 | 482100 |
| 2025-08-15 | 53.09 | $53.85 | 320100 |
| 2025-08-14 | 52.86 | $54.07 | 393400 |
| 2025-08-13 | 52.55 | $54.88 | 380900 |
| 2025-08-12 | 52.01 | $53.09 | 567700 |
| 2025-08-11 | 51.76 | $51.59 | 883300 |
| 2025-08-08 | 51.79 | $52.04 | 595600 |
| 2025-08-07 | 51.73 | $52.75 | 705100 |
| 2025-08-06 | 51.51 | $51.63 | 768700 |
| 2025-08-05 | 51.49 | $52.10 | 824200 |
| 2025-08-04 | 51.36 | $50.76 | 724600 |
| 2025-08-01 | 51.50 | $50.50 | 809400 |
| 2025-07-31 | 51.72 | $51.56 | 980800 |
| 2025-07-30 | 51.75 | $52.98 | 1.4M |
| 2025-07-29 | 51.48 | $50.18 | 672100 |
| 2025-07-28 | 51.76 | $50.95 | 510200 |
| 2025-07-25 | 51.93 | $51.26 | 412800 |
| 2025-07-24 | 52.05 | $50.71 | 412100 |
| 2025-07-23 | 52.31 | $52.70 | 457300 |
| 2025-07-22 | 52.19 | $52.15 | 482000 |
| 2025-07-21 | 52.16 | $51.16 | 431800 |
| 2025-07-18 | 52.34 | $51.04 | 385500 |
| 2025-07-17 | 52.57 | $52.39 | 419400 |
| 2025-07-16 | 52.54 | $50.91 | 423400 |
| 2025-07-15 | 52.82 | $51.06 | 332900 |
| 2025-07-14 | 53.11 | $52.44 | 288100 |
| 2025-07-11 | 53.16 | $53.42 | 312000 |
| 2025-07-10 | 52.99 | $54.47 | 526000 |
| 2025-07-09 | 52.58 | $53.97 | 545100 |
| 2025-07-08 | 52.20 | $53.97 | 611800 |
| 2025-07-07 | 51.75 | $52.43 | 521200 |
| 2025-07-03 | 51.55 | $53.68 | 320600 |
| 2025-07-02 | 51.06 | $53.45 | 565500 |
| 2025-07-01 | 50.53 | $52.50 | 530900 |
| 2025-06-30 | 50.12 | $50.28 | 483100 |
| 2025-06-27 | 50.12 | $50.70 | 513400 |
| 2025-06-26 | 50.02 | $51.01 | 457500 |
| 2025-06-25 | 49.85 | $49.94 | 567700 |
| 2025-06-24 | 49.88 | $50.68 | 690300 |
| 2025-06-23 | 49.75 | $50.01 | 631800 |
| 2025-06-20 | 49.75 | $48.79 | 1.3M |
| 2025-06-18 | 50.01 | $48.66 | 565500 |
| 2025-06-17 | 50.35 | $49.10 | 544300 |
| 2025-06-16 | 50.64 | $50.20 | 463800 |
| 2025-06-13 | 50.75 | $49.59 | 460100 |
| 2025-06-12 | 51.01 | $51.67 | 442800 |
| 2025-06-11 | 50.87 | $53.28 | 601900 |
| 2025-06-10 | 50.37 | $53.02 | 625600 |
| 2025-06-09 | 49.85 | $51.82 | 710100 |
| 2025-06-06 | 49.50 | $50.13 | 491300 |
| 2025-06-05 | 49.46 | $49.56 | 469200 |
| 2025-06-04 | 49.53 | $49.82 | 557600 |
| 2025-06-03 | 49.56 | $49.75 | 477100 |
| 2025-06-02 | 49.61 | $48.35 | 471400 |
| 2025-05-30 | 49.98 | $49.51 | 592500 |
| 2025-05-29 | 50.16 | $50.92 | 604200 |
| 2025-05-28 | 50.09 | $49.78 | 472700 |
| 2025-05-27 | 50.24 | $50.77 | 514400 |
| 2025-05-23 | 50.21 | $49.30 | 507300 |
| 2025-05-22 | 50.50 | $50.04 | 424800 |
| 2025-05-21 | 50.67 | $49.52 | 434100 |
| 2025-05-20 | 50.99 | $51.38 | 408900 |
| 2025-05-19 | 50.97 | $52.33 | 396100 |
| 2025-05-16 | 50.75 | $52.76 | 506700 |
| 2025-05-15 | 50.41 | $51.66 | 544500 |
| 2025-05-14 | 50.26 | $51.88 | 896500 |
| 2025-05-13 | 50.03 | $52.18 | 602300 |
| 2025-05-12 | 49.72 | $52.80 | 584100 |
| 2025-05-09 | 49.23 | $50.09 | 581900 |
| 2025-05-08 | 49.24 | $49.99 | 553700 |
| 2025-05-07 | 49.29 | $48.37 | 751700 |
| 2025-05-06 | 49.69 | $48.14 | 797000 |
| 2025-05-05 | 50.22 | $49.69 | 730000 |
| 2025-05-02 | 50.52 | $49.43 | 963800 |
| 2025-05-01 | 50.93 | $49.03 | 1.5M |
| 2025-04-30 | 51.50 | $54.39 | 911100 |
| 2025-04-29 | 51.03 | $53.48 | 606600 |
| 2025-04-28 | 50.69 | $53.41 | 435500 |
| 2025-04-25 | 50.33 | $53.12 | 369500 |
| 2025-04-24 | 49.98 | $53.38 | 433400 |
| 2025-04-23 | 49.52 | $51.82 | 455300 |
| 2025-04-22 | 49.35 | $51.45 | 501600 |
| 2025-04-21 | 49.23 | $50.26 | 586400 |
| 2025-04-17 | 49.37 | $50.48 | 404300 |
| 2025-04-16 | 49.50 | $49.55 | 587700 |
| 2025-04-15 | 49.86 | $50.36 | 514400 |
| 2025-04-14 | 50.14 | $50.67 | 427400 |
| 2025-04-11 | 50.41 | $50.51 | 758100 |
| 2025-04-10 | 50.77 | $48.59 | 719000 |
| 2025-04-09 | 51.62 | $51.75 | 1.3M |
| 2025-04-08 | 51.96 | $46.53 | 745100 |
| 2025-04-07 | 53.47 | $48.73 | 982200 |
| 2025-04-04 | 54.77 | $49.18 | 1.4M |
| 2025-04-03 | 56.20 | $53.08 | 699400 |
| 2025-04-02 | 57.05 | $57.87 | 542100 |
| 2025-04-01 | 57.04 | $57.78 | 771300 |
| 2025-03-31 | 57.05 | $59.29 | 709100 |
| 2025-03-28 | 56.75 | $59.01 | 724300 |
| 2025-03-27 | 56.48 | $59.75 | 655000 |
| 2025-03-26 | 56.01 | $59.72 | 967500 |
| 2025-03-25 | 55.49 | $56.93 | 710900 |
| 2025-03-24 | 55.49 | $57.25 | 718100 |
| 2025-03-21 | 55.44 | $56.45 | 2.6M |
| 2025-03-20 | 55.56 | $55.87 | 674200 |
| 2025-03-19 | 55.85 | $55.98 | 798400 |
| 2025-03-18 | 56.17 | $56.33 | 840800 |
| 2025-03-17 | 56.49 | $57.28 | 650300 |
| 2025-03-14 | 56.68 | $57.06 | 639500 |
| 2025-03-13 | 56.96 | $55.95 | 484500 |
| 2025-03-12 | 57.54 | $56.74 | 590100 |
| 2025-03-11 | 58.07 | $57.27 | 991200 |
| 2025-03-10 | 58.59 | $57.36 | 894500 |
| 2025-03-07 | 59.18 | $58.37 | 1.2M |
| 2025-03-06 | 59.68 | $59.64 | 674100 |
| 2025-03-05 | 60.01 | $59.42 | 902400 |
| 2025-03-04 | 60.45 | $56.60 | 1.5M |
| 2025-03-03 | 61.57 | $58.42 | 700600 |
| 2025-02-28 | 62.50 | $60.82 | 909300 |
| 2025-02-27 | 63.08 | $61.50 | 837900 |
| 2025-02-26 | 63.63 | $62.69 | 478600 |
| 2025-02-25 | 64.02 | $64.47 | 496800 |
| 2025-02-24 | 64.11 | $64.79 | 603100 |
| 2025-02-21 | 64.16 | $64.98 | 612100 |
| 2025-02-20 | 64.19 | $65.43 | 651700 |
| 2025-02-19 | 64.13 | $66.03 | 782800 |
| 2025-02-18 | 63.95 | $67.16 | 642300 |
| 2025-02-14 | 63.52 | $64.90 | 528400 |
| 2025-02-13 | 63.51 | $64.98 | 748000 |
| 2025-02-12 | 63.49 | $64.07 | 600700 |
| 2025-02-11 | 63.68 | $64.60 | 869900 |
| 2025-02-10 | 63.80 | $64.00 | 728900 |
| 2025-02-07 | 64.09 | $63.46 | 750200 |
| 2025-02-06 | 64.55 | $65.15 | 729700 |
| 2025-02-05 | 64.74 | $64.29 | 826100 |
| 2025-02-04 | 65.16 | $64.44 | 933700 |
| 2025-02-03 | 65.64 | $60.89 | 897400 |
| 2025-01-31 | 66.95 | $63.49 | 1.0M |
| 2025-01-30 | 67.95 | $63.74 | 1.8M |
| 2025-01-29 | 69.06 | $64.17 | 1.7M |
| 2025-01-28 | 70.26 | $71.16 | 583200 |
| 2025-01-27 | 70.20 | $71.14 | 504300 |
| 2025-01-24 | 70.13 | $71.07 | 468500 |
| 2025-01-23 | 70.08 | $71.95 | 512000 |
| 2025-01-22 | 69.84 | $70.63 | 478600 |
| 2025-01-21 | 69.84 | $73.16 | 488700 |
| 2025-01-17 | 69.33 | $71.43 | 342700 |
| 2025-01-16 | 69.11 | $70.75 | 366800 |
| 2025-01-15 | 69.01 | $70.30 | 479500 |
| 2025-01-14 | 69.00 | $69.39 | 588300 |
| 2025-01-13 | 69.19 | $69.03 | 630600 |
| 2025-01-10 | 69.50 | $68.92 | 366700 |
| 2025-01-08 | 69.91 | $70.35 | 351000 |
| 2025-01-07 | 70.08 | $71.25 | 388600 |
| 2025-01-06 | 70.12 | $71.33 | 433300 |
| 2025-01-03 | 70.15 | $70.38 | 623400 |
| 2025-01-02 | 70.41 | $69.74 | 670300 |
| 2024-12-31 | 70.85 | $71.46 | 276900 |
| 2024-12-30 | 71.02 | $70.93 | 325600 |
| 2024-12-27 | 71.35 | $71.57 | 224700 |
| 2024-12-26 | 71.61 | $72.14 | 341300 |
| 2024-12-24 | 71.80 | $71.70 | 144900 |
| 2024-12-23 | 72.13 | $71.41 | 330600 |
| 2024-12-20 | 72.60 | $71.85 | 1.2M |
| 2024-12-19 | 73.06 | $71.95 | 692300 |
| 2024-12-18 | 73.59 | $72.80 | 657000 |
| 2024-12-17 | 74.04 | $73.08 | 443600 |
| 2024-12-16 | 74.51 | $73.75 | 485300 |
| 2024-12-13 | 74.94 | $74.78 | 587700 |
| 2024-12-12 | 75.23 | $74.13 | 368800 |
| 2024-12-11 | 75.71 | $74.94 | 466800 |
| 2024-12-10 | 76.11 | $75.87 | 570000 |
| 2024-12-09 | 76.40 | $76.28 | 702300 |
| 2024-12-06 | 76.65 | $75.49 | 551600 |
| 2024-12-05 | 77.13 | $76.45 | 446300 |
| 2024-12-04 | 77.49 | $78.17 | 189200 |
| 2024-12-03 | 77.55 | $78.70 | 279100 |
| 2024-12-02 | 77.52 | $80.19 | 759700 |
| 2024-11-29 | 77.19 | $78.06 | 117100 |
| 2024-11-27 | 77.27 | $78.31 | 303800 |
| 2024-11-26 | 77.31 | $77.97 | 335200 |
| 2024-11-25 | 77.46 | $79.77 | 548900 |
| 2024-11-22 | 77.26 | $79.05 | 286500 |
| 2024-11-21 | 77.19 | $77.64 | 309600 |
| 2024-11-20 | 77.43 | $76.21 | 350400 |
| 2024-11-19 | 78.02 | $76.39 | 296800 |
| 2024-11-18 | 78.69 | $77.03 | 403700 |
| 2024-11-15 | 79.35 | $76.96 | 287400 |
| 2024-11-14 | 80.14 | $78.05 | 558000 |
| 2024-11-13 | 80.84 | $77.45 | 445800 |
| 2024-11-12 | 81.79 | $77.20 | 804200 |
| 2024-11-11 | 82.95 | $78.75 | 528400 |
| 2024-11-08 | 83.99 | $80.96 | 570200 |
| 2024-11-07 | 84.73 | $80.70 | 1.5M |
| 2024-11-06 | 85.64 | $87.38 | 637000 |
| 2024-11-05 | 85.30 | $84.98 | 297200 |
| 2024-11-04 | 85.42 | $85.32 | 265700 |
| 2024-11-01 | 85.48 | $84.82 | 307600 |
| 2024-10-31 | 85.65 | $84.57 | 275300 |
| 2024-10-30 | 85.91 | $87.14 | 247700 |
| 2024-10-29 | 85.68 | $86.53 | 456600 |
| 2024-10-28 | 85.53 | $85.55 | 296800 |
| 2024-10-25 | 85.57 | $83.84 | 453800 |
| 2024-10-24 | 85.98 | $84.97 | 289900 |
| 2024-10-23 | 86.21 | $85.35 | 280000 |
| 2024-10-22 | 86.41 | $86.38 | 275000 |
| 2024-10-21 | 86.41 | $86.74 | 233500 |
| 2024-10-18 | 86.35 | $87.75 | 215700 |
| 2024-10-17 | 86.06 | $87.78 | 297000 |
| 2024-10-16 | 85.72 | $87.20 | 234300 |
| 2024-10-15 | 85.45 | $86.99 | 269600 |
| 2024-10-14 | 85.19 | $87.07 | 396700 |
| 2024-10-11 | 84.86 | $85.75 | 218000 |
| 2024-10-10 | 84.77 | $84.77 | 338700 |
| 2024-10-09 | 84.88 | $84.65 | 316700 |
| 2024-10-08 | 85.03 | $83.77 | 303900 |
| 2024-10-07 | 85.40 | $84.50 | 278300 |
| 2024-10-04 | 85.68 | $85.59 | 323700 |
| 2024-10-03 | 85.78 | $84.50 | 456400 |
| 2024-10-02 | 86.12 | $85.30 | 310300 |
| 2024-10-01 | 86.36 | $85.89 | 368900 |
| 2024-09-30 | 86.52 | $86.97 | 459000 |
| 2024-09-27 | 86.47 | $87.63 | 430700 |
| 2024-09-26 | 86.28 | $87.22 | 523000 |
| 2024-09-25 | 86.15 | $85.23 | 775000 |
| 2024-09-24 | 86.42 | $86.56 | 802400 |
| 2024-09-23 | 86.46 | $87.58 | 601800 |
| 2024-09-20 | 86.29 | $87.32 | 2.1M |
| 2024-09-19 | 86.16 | $88.00 | 555200 |
| 2024-09-18 | 85.86 | $87.25 | 373700 |
| 2024-09-17 | 85.68 | $87.19 | 318200 |
| 2024-09-16 | 85.49 | $87.00 | 502600 |
| 2024-09-13 | 85.32 | $86.70 | 478300 |
| 2024-09-12 | 85.19 | $85.17 | 421300 |
| 2024-09-11 | 85.38 | $84.41 | 421300 |
| 2024-09-10 | 85.76 | $84.50 | 321200 |
| 2024-09-09 | 86.19 | $85.36 | 459000 |
| 2024-09-06 | 86.51 | $85.01 | 378900 |
| 2024-09-05 | 86.97 | $86.27 | 330800 |
| 2024-09-04 | 87.25 | $87.99 | 308800 |
| 2024-09-03 | 87.21 | $88.32 | 423400 |
| 2024-08-30 | 87.10 | $89.50 | 582200 |
| 2024-08-29 | 86.74 | $89.75 | 345200 |
| 2024-08-28 | 86.27 | $88.87 | 345700 |
| 2024-08-27 | 85.92 | $89.09 | 300300 |
| 2024-08-26 | 85.48 | $88.60 | 307800 |
| 2024-08-23 | 85.09 | $88.58 | 299400 |
| 2024-08-22 | 84.65 | $86.68 | 401400 |
| 2024-08-21 | 84.56 | $87.14 | 392600 |
| 2024-08-20 | 84.38 | $85.98 | 298600 |
| 2024-08-19 | 84.43 | $86.69 | 496300 |
| 2024-08-16 | 84.36 | $84.97 | 435100 |
| 2024-08-15 | 84.66 | $85.17 | 475000 |
| 2024-08-14 | 84.99 | $82.85 | 291300 |
| 2024-08-13 | 85.89 | $83.32 | 602800 |
| 2024-08-12 | 86.84 | $83.26 | 638500 |
| 2024-08-09 | 87.99 | $82.07 | 716100 |
| 2024-08-08 | 89.59 | $83.11 | 894700 |
| 2024-08-07 | 91.23 | $81.74 | 2.0M |
| 2024-08-06 | 93.45 | $90.39 | 453600 |
| 2024-08-05 | 94.20 | $88.85 | 533400 |
| 2024-08-02 | 95.40 | $93.56 | 282600 |
| 2024-08-01 | 95.80 | $96.09 | 210400 |
| 2024-07-31 | 95.73 | $96.65 | 238200 |
| 2024-07-30 | 95.54 | $96.32 | 228400 |
| 2024-07-29 | 95.38 | $95.87 | 127200 |
| 2024-07-26 | 95.30 | $96.19 | 193500 |
| 2024-07-25 | 95.13 | $94.52 | 339300 |
| 2024-07-24 | 95.29 | $95.57 | 258400 |
| 2024-07-23 | 95.26 | $97.38 | 455000 |
| 2024-07-22 | 94.84 | $96.28 | 374600 |
| 2024-07-19 | 94.59 | $94.94 | 142100 |
| 2024-07-18 | 94.58 | $96.52 | 202800 |
| 2024-07-17 | 94.24 | $96.71 | 320800 |
| 2024-07-16 | 93.82 | $97.42 | 240500 |
| 2024-07-15 | 93.18 | $94.00 | 296500 |
| 2024-07-12 | 93.17 | $94.70 | 270400 |
| 2024-07-11 | 93.01 | $94.72 | 215200 |
| 2024-07-10 | 92.84 | $93.25 | 145800 |
| 2024-07-09 | 92.96 | $92.16 | 237100 |
| 2024-07-08 | 93.33 | $92.48 | 300400 |
| 2024-07-05 | 93.72 | $92.62 | 374500 |
| 2024-07-03 | 94.14 | $93.15 | 149600 |
| 2024-07-02 | 94.53 | $92.28 | 342200 |
| 2024-07-01 | 95.17 | $92.07 | 446900 |
| 2024-06-28 | 95.96 | $94.49 | 660200 |
| 2024-06-27 | 96.38 | $94.28 | 247300 |
| 2024-06-26 | 96.92 | $94.88 | 235500 |
| 2024-06-25 | 97.42 | $95.23 | 309700 |
| 2024-06-24 | 97.92 | $97.65 | 423900 |
| 2024-06-21 | 98.00 | $96.86 | 1.0M |
| 2024-06-20 | 98.26 | $96.51 | 399800 |
| 2024-06-18 | 98.64 | $97.59 | 457000 |
| 2024-06-17 | 98.85 | $96.66 | 592100 |
| 2024-06-14 | 99.29 | $95.91 | 456700 |
| 2024-06-13 | 99.95 | $97.38 | 414400 |
| 2024-06-12 | 100.40 | $100.13 | 467300 |
| 2024-06-11 | 100.35 | $101.19 | 393700 |
| 2024-06-10 | 100.05 | $100.52 | 342300 |
| 2024-06-07 | 99.85 | $100.13 | 382800 |
| 2024-06-06 | 99.69 | $100.24 | 317600 |
| 2024-06-05 | 99.47 | $98.81 | 300400 |
| 2024-06-04 | 99.51 | $97.95 | 359500 |
| 2024-06-03 | 99.74 | $98.75 | 718500 |
| 2024-05-31 | 99.84 | $100.17 | 419500 |
| 2024-05-30 | 99.64 | $99.63 | 304500 |
| 2024-05-29 | 99.51 | $98.32 | 328000 |
| 2024-05-28 | 99.64 | $100.11 | 228700 |
| 2024-05-24 | 99.40 | $99.65 | 200000 |
| 2024-05-23 | 99.21 | $98.04 | 270500 |
| 2024-05-22 | 99.33 | $99.60 | 337500 |
| 2024-05-21 | 99.13 | $99.37 | 298100 |
| 2024-05-20 | 98.94 | $100.29 | 362700 |
| 2024-05-17 | 98.52 | $100.06 | 286500 |
| 2024-05-16 | 98.07 | $98.62 | 259200 |
| 2024-05-15 | 97.85 | $98.52 | 262200 |
| 2024-05-14 | 97.61 | $98.05 | 304200 |
| 2024-05-13 | 97.42 | $97.99 | 165300 |
| 2024-05-10 | 97.21 | $98.04 | 195900 |
| 2024-05-09 | 96.96 | $97.86 | 319300 |
| 2024-05-08 | 96.70 | $97.56 | 214900 |
| 2024-05-07 | 96.45 | $98.02 | 364200 |
| 2024-05-06 | 96.07 | $97.34 | 254400 |
| 2024-05-03 | 95.77 | $95.85 | 229800 |
| 2024-05-02 | 95.73 | $95.79 | 367700 |
| 2024-05-01 | 95.70 | $94.50 | 925700 |
| 2024-04-30 | 95.94 | $95.33 | 370600 |
| 2024-04-29 | 96.03 | $97.02 | 381100 |
| 2024-04-26 | 95.78 | $96.06 | 252700 |
| 2024-04-25 | 95.70 | $95.20 | 245300 |
| 2024-04-24 | 95.77 | $96.03 | 377300 |
| 2024-04-23 | 95.69 | $96.24 | 314900 |
| 2024-04-22 | 95.55 | $95.67 | 443400 |
| 2024-04-19 | 95.50 | $95.99 | 412100 |
| 2024-04-18 | 95.37 | $95.49 | 499500 |
| 2024-04-17 | 95.33 | $93.89 | 314500 |
| 2024-04-16 | 95.62 | $93.94 | 261600 |
| 2024-04-15 | 95.95 | $93.57 | 361900 |
| 2024-04-12 | 96.40 | $95.23 | 428200 |
| 2024-04-11 | 96.57 | $96.16 | 377600 |
| 2024-04-10 | 96.57 | $94.41 | 194600 |
| 2024-04-09 | 96.94 | $96.93 | 219700 |
| 2024-04-08 | 96.82 | $95.63 | 240300 |
| 2024-04-05 | 96.95 | $94.81 | 318300 |
| 2024-04-04 | 97.28 | $95.34 | 298700 |
| 2024-04-03 | 97.53 | $96.82 | 286600 |
| 2024-04-02 | 97.51 | $96.59 | 246200 |
| 2024-04-01 | 97.52 | $97.21 | 250600 |
| 2024-03-28 | 97.39 | $97.37 | 246200 |
| 2024-03-27 | 97.19 | $97.61 | 444900 |
| 2024-03-26 | 96.91 | $95.26 | 224100 |
| 2024-03-25 | 97.07 | $95.71 | 219100 |
| 2024-03-22 | 97.14 | $95.26 | 223600 |
| 2024-03-21 | 97.31 | $96.11 | 388000 |
| 2024-03-20 | 97.32 | $97.26 | 306700 |
| 2024-03-19 | 97.07 | $95.83 | 287000 |
| 2024-03-18 | 97.07 | $95.39 | 296600 |
| 2024-03-15 | 97.16 | $96.79 | 618900 |
| 2024-03-14 | 96.94 | $96.13 | 417000 |
| 2024-03-13 | 96.81 | $95.50 | 289600 |
| 2024-03-12 | 96.79 | $95.79 | 249600 |
| 2024-03-11 | 96.68 | $96.63 | 263700 |
| 2024-03-08 | 96.35 | $95.51 | 230300 |
| 2024-03-07 | 96.20 | $96.05 | 272500 |
| 2024-03-06 | 95.89 | $95.37 | 273900 |
| 2024-03-05 | 95.66 | $95.38 | 322700 |
| 2024-03-04 | 95.37 | $95.78 | 363500 |
| 2024-03-01 | 94.93 | $95.45 | 398400 |
| 2024-02-29 | 94.47 | $93.64 | 290600 |
| 2024-02-28 | 94.31 | $93.83 | 254900 |
| 2024-02-27 | 94.06 | $93.25 | 276100 |
| 2024-02-26 | 93.87 | $93.43 | 428100 |
| 2024-02-23 | 93.60 | $94.15 | 319700 |
| 2024-02-22 | 93.12 | $93.02 | 503300 |
| 2024-02-21 | 92.77 | $92.18 | 339600 |
| 2024-02-20 | 92.53 | $92.06 | 288400 |
| 2024-02-16 | 92.26 | $92.16 | 548700 |
| 2024-02-15 | 91.91 | $92.73 | 506600 |
| 2024-02-14 | 91.36 | $91.19 | 445200 |
| 2024-02-13 | 91.02 | $90.93 | 444500 |
| 2024-02-12 | 90.67 | $92.67 | 348700 |
| 2024-02-09 | 89.88 | $90.83 | 427500 |
| 2024-02-08 | 89.33 | $91.40 | 748300 |
| 2024-02-07 | 88.56 | $90.68 | 358300 |
| 2024-02-06 | 87.80 | $90.39 | 334500 |
| 2024-02-05 | 86.96 | $90.89 | 546700 |
| 2024-02-02 | 85.87 | $91.56 | 758500 |
| 2024-02-01 | 84.45 | $94.46 | 1.2M |
| 2024-01-31 | 82.18 | $93.62 | 3.2M |
| 2024-01-30 | 79.73 | $80.77 | 658000 |
| 2024-01-29 | 79.59 | $80.77 | 462300 |
| 2024-01-26 | 79.44 | $80.48 | 456500 |
| 2024-01-25 | 79.32 | $79.62 | 376900 |
| 2024-01-24 | 79.38 | $78.35 | 296600 |
| 2024-01-23 | 79.72 | $79.05 | 325300 |
| 2024-01-22 | 79.97 | $78.88 | 551800 |
| 2024-01-19 | 80.30 | $79.02 | 392300 |
| 2024-01-18 | 80.65 | $78.67 | 463200 |
| 2024-01-17 | 81.15 | $78.44 | 609200 |
| 2024-01-16 | 81.77 | $79.36 | 2.5M |
| 2024-01-12 | 82.30 | $81.29 | 298900 |
| 2024-01-11 | 82.51 | $82.09 | 315600 |
| 2024-01-10 | 82.59 | $81.63 | 310100 |
| 2024-01-09 | 82.77 | $81.07 | 303800 |
| 2024-01-08 | 83.10 | $81.20 | 379300 |
| 2024-01-05 | 83.45 | $79.76 | 553900 |
| 2024-01-04 | 84.15 | $79.42 | 500600 |
| 2024-01-03 | 85.04 | $81.17 | 427300 |
| 2024-01-02 | 85.69 | $83.70 | 778600 |
| 2023-12-29 | 85.91 | $84.31 | 410800 |
| 2023-12-28 | 86.01 | $84.90 | 360900 |
| 2023-12-27 | 86.00 | $84.94 | 529200 |
| 2023-12-26 | 85.97 | $85.27 | 377000 |
| 2023-12-22 | 85.85 | $85.39 | 414700 |
| 2023-12-21 | 85.67 | $85.25 | 371000 |
| 2023-12-20 | 85.47 | $84.70 | 476000 |
| 2023-12-19 | 85.35 | $86.13 | 298200 |
| 2023-12-18 | 84.89 | $85.16 | 513400 |
| 2023-12-15 | 84.54 | $85.25 | 1.2M |
| 2023-12-14 | 84.11 | $87.24 | 762300 |
| 2023-12-13 | 83.17 | $86.38 | 649600 |
| 2023-12-12 | 82.26 | $82.12 | 300200 |
| 2023-12-11 | 82.08 | $82.79 | 313000 |
| 2023-12-08 | 81.72 | $83.47 | 437000 |
| 2023-12-07 | 81.16 | $83.51 | 500800 |
| 2023-12-06 | 80.48 | $82.14 | 421500 |
| 2023-12-05 | 79.98 | $81.71 | 636900 |
| 2023-12-04 | 79.48 | $82.31 | 382000 |
| 2023-12-01 | 78.76 | $82.26 | 560600 |
| 2023-11-30 | 77.94 | $79.92 | 647700 |
| 2023-11-29 | 77.48 | $78.30 | 374600 |
| 2023-11-28 | 77.29 | $78.25 | 275900 |
| 2023-11-27 | 77.07 | $78.41 | 494400 |
| 2023-11-24 | 76.78 | $79.27 | 355000 |
| 2023-11-22 | 76.27 | $78.07 | 270800 |
| 2023-11-21 | 75.92 | $77.92 | 536400 |
| 2023-11-20 | 75.56 | $78.32 | 645500 |
| 2023-11-17 | 75.06 | $76.90 | 356400 |
| 2023-11-16 | 74.79 | $76.45 | 418200 |
| 2023-11-15 | 74.57 | $76.81 | 519600 |
| 2023-11-14 | 74.24 | $76.15 | 442800 |
| 2023-11-13 | 74.02 | $73.15 | 436300 |
| 2023-11-10 | 74.40 | $72.45 | 726000 |
| 2023-11-09 | 74.99 | $72.84 | 1.0M |
| 2023-11-08 | 75.61 | $76.55 | 445600 |
| 2023-11-07 | 75.55 | $76.54 | 454500 |
| 2023-11-06 | 75.49 | $77.26 | 476600 |
| 2023-11-03 | 75.28 | $77.60 | 491600 |
| 2023-11-02 | 74.98 | $76.18 | 999200 |
| 2023-11-01 | 74.93 | $75.80 | 475500 |
| 2023-10-31 | 74.97 | $76.63 | 399200 |
| 2023-10-30 | 74.85 | $75.38 | 250600 |
| 2023-10-27 | 74.98 | $75.31 | 246400 |
| 2023-10-26 | 75.17 | $75.83 | 255200 |
| 2023-10-25 | 75.29 | $74.80 | 334300 |
| 2023-10-24 | 75.66 | $75.97 | 450400 |
| 2023-10-23 | 75.85 | $75.62 | 597700 |
| 2023-10-20 | 76.16 | $76.70 | 465900 |
| 2023-10-19 | 76.31 | $76.00 | 468800 |
| 2023-10-18 | 76.64 | $76.41 | 515600 |
| 2023-10-17 | 76.96 | $77.45 | 700000 |
| 2023-10-16 | 77.11 | $77.18 | 382000 |
| 2023-10-13 | 77.37 | $75.93 | 338100 |
| 2023-10-12 | 77.94 | $76.58 | 285700 |
| 2023-10-11 | 78.47 | $78.45 | 364000 |
| 2023-10-10 | 78.71 | $78.92 | 408600 |
| 2023-10-09 | 78.91 | $76.70 | 585100 |
| 2023-10-06 | 79.61 | $79.04 | 300400 |
| 2023-10-05 | 79.94 | $79.70 | 748500 |
| 2023-10-04 | 80.20 | $79.51 | 531800 |
| 2023-10-03 | 80.55 | $79.07 | 439400 |
| 2023-10-02 | 81.06 | $79.72 | 584000 |
| 2023-09-29 | 81.52 | $81.68 | 348900 |
| 2023-09-28 | 81.65 | $81.53 | 542300 |
| 2023-09-27 | 81.84 | $81.55 | 413200 |
| 2023-09-26 | 82.07 | $81.30 | 362000 |
| 2023-09-25 | 82.39 | $82.99 | 251900 |
| 2023-09-22 | 82.42 | $83.15 | 387800 |
| 2023-09-21 | 82.43 | $83.98 | 580600 |
| 2023-09-20 | 82.27 | $83.36 | 361600 |
| 2023-09-19 | 82.23 | $82.52 | 388900 |
| 2023-09-18 | 82.37 | $82.45 | 358000 |
| 2023-09-15 | 82.56 | $83.26 | 757800 |
| 2023-09-14 | 82.61 | $83.57 | 708300 |
| 2023-09-13 | 82.62 | $81.25 | 547400 |
| 2023-09-12 | 83.13 | $80.66 | 421900 |
| 2023-09-11 | 83.85 | $81.65 | 362600 |
| 2023-09-08 | 84.49 | $82.82 | 257300 |
| 2023-09-07 | 85.00 | $83.36 | 806400 |
| 2023-09-06 | 85.48 | $85.11 | 309200 |
| 2023-09-05 | 85.67 | $85.33 | 506300 |
| 2023-09-01 | 85.86 | $86.82 | 465400 |
| 2023-08-31 | 85.77 | $86.63 | 514100 |
| 2023-08-30 | 85.71 | $87.60 | 527600 |
| 2023-08-29 | 85.44 | $86.25 | 523700 |
| 2023-08-28 | 85.42 | $84.64 | 479500 |
| 2023-08-25 | 85.74 | $84.74 | 351000 |
| 2023-08-24 | 86.10 | $84.37 | 436200 |
| 2023-08-23 | 86.60 | $84.98 | 415300 |
| 2023-08-22 | 87.07 | $84.73 | 392100 |
| 2023-08-21 | 87.66 | $85.58 | 481600 |
| 2023-08-18 | 88.18 | $86.03 | 317000 |
| 2023-08-17 | 88.68 | $86.13 | 244000 |
| 2023-08-16 | 89.25 | $86.24 | 370100 |
| 2023-08-15 | 89.88 | $86.95 | 361200 |
| 2023-08-14 | 90.47 | $88.46 | 280800 |
| 2023-08-11 | 90.83 | $89.17 | 211900 |
| 2023-08-10 | 91.09 | $89.27 | 453200 |
| 2023-08-09 | 91.37 | $89.34 | 424100 |
| 2023-08-08 | 91.67 | $90.87 | 451100 |
| 2023-08-07 | 91.70 | $92.66 | 398000 |
| 2023-08-04 | 91.34 | $91.50 | 630000 |
| 2023-08-03 | 91.16 | $89.97 | 351300 |
| 2023-08-02 | 91.26 | $90.63 | 430700 |
| 2023-08-01 | 91.24 | $91.39 | 505900 |
| 2023-07-31 | 91.04 | $91.36 | 513200 |
| 2023-07-28 | 90.82 | $91.81 | 530200 |
| 2023-07-27 | 90.45 | $91.38 | 544100 |
| 2023-07-26 | 90.10 | $90.78 | 1.0M |
| 2023-07-25 | 89.82 | $91.81 | 606300 |
| 2023-07-24 | 89.27 | $90.66 | 377800 |
| 2023-07-21 | 88.87 | $90.70 | 387000 |
| 2023-07-20 | 88.40 | $90.15 | 416000 |
| 2023-07-19 | 87.95 | $91.18 | 438800 |
| 2023-07-18 | 87.22 | $90.19 | 554600 |
| 2023-07-17 | 86.58 | $88.08 | 466200 |
| 2023-07-14 | 86.28 | $87.04 | 462900 |
| 2023-07-13 | 86.15 | $87.91 | 364500 |
| 2023-07-12 | 85.82 | $88.30 | 426500 |
| 2023-07-11 | 85.36 | $87.73 | 384100 |
| 2023-07-10 | 84.95 | $86.45 | 315900 |
| 2023-07-07 | 84.75 | $86.78 | 544800 |
| 2023-07-06 | 84.45 | $85.03 | 579800 |
| 2023-07-05 | 84.48 | $85.92 | 554700 |
| 2023-07-03 | 84.34 | $87.31 | 264100 |
| 2023-06-30 | 83.89 | $86.91 | 749900 |
| 2023-06-29 | 83.46 | $87.17 | 2.0M |
| 2023-06-28 | 82.92 | $83.84 | 448300 |
| 2023-06-27 | 83.01 | $83.37 | 595300 |
| 2023-06-26 | 83.23 | $82.94 | 676400 |
| 2023-06-23 | 83.59 | $81.95 | 560100 |
| 2023-06-22 | 84.22 | $83.70 | 589000 |
| 2023-06-21 | 84.61 | $84.38 | 635200 |
| 2023-06-20 | 84.93 | $85.00 | 437600 |
| 2023-06-16 | 85.18 | $86.39 | 952900 |
| 2023-06-15 | 85.19 | $86.27 | 425000 |
| 2023-06-14 | 85.25 | $85.58 | 713400 |
| 2023-06-13 | 85.47 | $85.93 | 444600 |
| 2023-06-12 | 85.67 | $85.90 | 451500 |
| 2023-06-09 | 85.92 | $86.39 | 961500 |
| 2023-06-08 | 86.13 | $86.84 | 867000 |
| 2023-06-07 | 86.29 | $88.38 | 436600 |
| 2023-06-06 | 86.17 | $88.15 | 551600 |
| 2023-06-05 | 86.09 | $88.06 | 415100 |
| 2023-06-02 | 86.04 | $89.38 | 452600 |
| 2023-06-01 | 85.73 | $85.49 | 477200 |
| 2023-05-31 | 86.20 | $84.88 | 374700 |
| 2023-05-30 | 86.89 | $86.55 | 518700 |
| 2023-05-26 | 87.37 | $87.21 | 365400 |
| 2023-05-25 | 87.81 | $86.93 | 324000 |
| 2023-05-24 | 88.39 | $87.28 | 583900 |
| 2023-05-23 | 89.01 | $89.21 | 479700 |
| 2023-05-22 | 89.35 | $90.24 | 406800 |
| 2023-05-19 | 89.54 | $90.39 | 494300 |
| 2023-05-18 | 89.75 | $90.86 | 634200 |
| 2023-05-17 | 89.91 | $91.33 | 536700 |
| 2023-05-16 | 90.03 | $90.85 | 570900 |
| 2023-05-15 | 90.28 | $92.06 | 672300 |
| 2023-05-12 | 90.34 | $90.36 | 709000 |
| 2023-05-11 | 90.79 | $87.19 | 450100 |
| 2023-05-10 | 92.00 | $88.28 | 504500 |
| 2023-05-09 | 93.20 | $87.86 | 470900 |
| 2023-05-08 | 94.70 | $89.45 | 468600 |
| 2023-05-05 | 96.12 | $91.02 | 729800 |
| 2023-05-04 | 97.45 | $88.90 | 756200 |
| 2023-05-03 | 99.45 | $90.27 | 1.6M |
| 2023-05-02 | 101.49 | $100.01 | 512800 |
| 2023-05-01 | 101.81 | $100.56 | 363400 |
| 2023-04-28 | 102.06 | $101.61 | 307800 |
| 2023-04-27 | 102.13 | $100.29 | 452600 |
| 2023-04-26 | 102.49 | $99.17 | 427200 |
| 2023-04-25 | 103.13 | $100.88 | 266100 |
| 2023-04-24 | 103.52 | $103.40 | 309900 |
| 2023-04-21 | 103.43 | $102.49 | 290800 |
| 2023-04-20 | 103.51 | $104.17 | 230800 |
| 2023-04-19 | 103.25 | $104.44 | 343100 |
| 2023-04-18 | 102.88 | $103.76 | 201600 |
| 2023-04-17 | 102.59 | $103.94 | 294600 |
| 2023-04-14 | 102.21 | $103.39 | 244300 |
| 2023-04-13 | 101.88 | $103.88 | 288800 |
| 2023-04-12 | 101.39 | $102.33 | 296200 |
| 2023-04-11 | 101.15 | $102.78 | 272600 |
| 2023-04-10 | 100.77 | $102.59 | 288500 |
| 2023-04-06 | 100.37 | $102.12 | 364000 |
| 2023-04-05 | 100.00 | $101.41 | 399500 |
| 2023-04-04 | 99.73 | $101.41 | 366300 |
| 2023-04-03 | 99.42 | $102.88 | 656000 |
| 2023-03-31 | 98.75 | $102.71 | 350500 |
| 2023-03-30 | 98.01 | $102.26 | 430800 |
| 2023-03-29 | 97.25 | $100.97 | 291500 |
| 2023-03-28 | 96.66 | $100.24 | 427000 |
| 2023-03-27 | 96.13 | $98.66 | 662800 |
| 2023-03-24 | 95.87 | $98.38 | 592700 |
| 2023-03-23 | 95.63 | $95.63 | 367900 |
| 2023-03-22 | 95.96 | $96.41 | 613500 |
| 2023-03-21 | 96.19 | $97.23 | 380100 |
| 2023-03-20 | 96.29 | $96.68 | 355300 |
| 2023-03-17 | 96.55 | $95.00 | 665700 |
| 2023-03-16 | 97.23 | $96.39 | 461000 |
| 2023-03-15 | 97.73 | $95.36 | 549100 |
| 2023-03-14 | 98.55 | $97.69 | 508600 |
| 2023-03-13 | 99.02 | $95.35 | 387600 |
| 2023-03-10 | 100.08 | $97.37 | 301500 |
| 2023-03-09 | 100.89 | $99.83 | 355600 |
| 2023-03-08 | 101.32 | $100.86 | 374000 |
| 2023-03-07 | 101.62 | $100.78 | 316200 |
| 2023-03-06 | 101.99 | $102.21 | 378100 |
| 2023-03-03 | 102.13 | $103.68 | 222200 |
| 2023-03-02 | 101.99 | $102.68 | 325500 |
| 2023-03-01 | 102.05 | $102.52 | 285000 |
| 2023-02-28 | 102.17 | $101.78 | 320900 |
| 2023-02-27 | 102.46 | $102.05 | 298400 |
| 2023-02-24 | 102.77 | $102.25 | 392300 |
| 2023-02-23 | 103.08 | $102.49 | 346700 |
| 2023-02-22 | 103.41 | $102.22 | 347500 |
| 2023-02-21 | 103.86 | $101.58 | 389300 |
| 2023-02-17 | 104.52 | $103.37 | 500300 |
| 2023-02-16 | 104.93 | $103.77 | 451600 |
| 2023-02-15 | 105.32 | $104.63 | 429900 |
| 2023-02-14 | 105.59 | $104.95 | 578800 |
| 2023-02-13 | 105.85 | $104.84 | 387500 |
| 2023-02-10 | 106.19 | $104.01 | 587000 |
| 2023-02-09 | 106.75 | $104.68 | 386900 |
| 2023-02-08 | 107.27 | $106.96 | 338600 |
| 2023-02-07 | 107.39 | $108.02 | 414500 |
| 2023-02-06 | 107.32 | $105.97 | 631600 |
| 2023-02-03 | 107.67 | $105.31 | 620700 |
| 2023-02-02 | 108.21 | $107.62 | 809000 |
| 2023-02-01 | 108.36 | $108.40 | 861400 |
| 2023-01-31 | 108.37 | $109.27 | 489600 |
| 2023-01-30 | 108.19 | $106.77 | 319200 |
| 2023-01-27 | 108.52 | $107.65 | 340600 |
| 2023-01-26 | 108.71 | $106.70 | 413100 |
| 2023-01-25 | 109.14 | $105.43 | 1.0M |
| 2023-01-24 | 109.89 | $109.85 | 320800 |
| 2023-01-23 | 109.84 | $109.41 | 390300 |
| 2023-01-20 | 109.87 | $109.96 | 286100 |
| 2023-01-19 | 109.78 | $108.39 | 356500 |
| 2023-01-18 | 110.01 | $110.28 | 302000 |
| 2023-01-17 | 109.87 | $111.85 | 347900 |
| 2023-01-13 | 109.38 | $112.25 | 242800 |
| 2023-01-12 | 108.71 | $111.73 | 265200 |
| 2023-01-11 | 108.05 | $111.23 | 324600 |
| 2023-01-10 | 107.39 | $108.94 | 308900 |
| 2023-01-09 | 107.11 | $107.71 | 270800 |
| 2023-01-06 | 107.04 | $106.57 | 440700 |
| 2023-01-05 | 107.21 | $103.59 | 962000 |
| 2023-01-04 | 108.04 | $107.61 | 619900 |
| 2023-01-03 | 108.15 | $108.42 | 314600 |
| 2022-12-30 | 108.11 | $107.53 | 257000 |
| 2022-12-29 | 108.25 | $108.40 | 126900 |
| 2022-12-28 | 108.23 | $107.39 | 419200 |
| 2022-12-27 | 108.42 | $108.34 | 188900 |
| 2022-12-23 | 108.45 | $108.19 | 122600 |
| 2022-12-22 | 108.51 | $106.62 | 173500 |
| 2022-12-21 | 108.90 | $108.49 | 381200 |
| 2022-12-20 | 108.97 | $106.21 | 237800 |
| 2022-12-19 | 109.53 | $105.71 | 341000 |
| 2022-12-16 | 110.28 | $106.21 | 774300 |
| 2022-12-15 | 111.04 | $106.31 | 278900 |
| 2022-12-14 | 111.90 | $109.24 | 673900 |
| 2022-12-13 | 112.27 | $109.95 | 492500 |
| 2022-12-12 | 112.53 | $109.81 | 335000 |
| 2022-12-09 | 112.85 | $109.77 | 222900 |
| 2022-12-08 | 113.23 | $110.05 | 310700 |
| 2022-12-07 | 113.58 | $111.61 | 215600 |
| 2022-12-06 | 113.65 | $112.11 | 256000 |
| 2022-12-05 | 113.60 | $112.91 | 264900 |
| 2022-12-02 | 113.36 | $113.58 | 241100 |
| 2022-12-01 | 112.92 | $113.37 | 237600 |
| 2022-11-30 | 112.43 | $111.87 | 472900 |
| 2022-11-29 | 112.16 | $110.67 | 249000 |
| 2022-11-28 | 112.08 | $110.90 | 307900 |
| 2022-11-25 | 111.92 | $111.70 | 70500 |
| 2022-11-23 | 111.55 | $111.52 | 287600 |
| 2022-11-22 | 111.12 | $111.85 | 529400 |
| 2022-11-21 | 110.55 | $110.76 | 381800 |
| 2022-11-18 | 110.08 | $111.88 | 268000 |
| 2022-11-17 | 109.29 | $110.74 | 451500 |
| 2022-11-16 | 108.59 | $111.74 | 399700 |
| 2022-11-15 | 107.55 | $111.68 | 371700 |
| 2022-11-14 | 106.33 | $108.93 | 465400 |
| 2022-11-11 | 105.48 | $107.75 | 502600 |
| 2022-11-10 | 104.74 | $108.44 | 479700 |
| 2022-11-09 | 103.71 | $105.12 | 604300 |
| 2022-11-08 | 103.21 | $107.68 | 1.1M |
| 2022-11-07 | 102.09 | $102.26 | 601700 |
| 2022-11-04 | 101.91 | $99.77 | 661500 |
| 2022-11-03 | 102.22 | $99.55 | 413200 |
| 2022-11-02 | 102.63 | $100.81 | 422800 |
| 2022-11-01 | 102.82 | $104.79 | 380100 |
| 2022-10-31 | 102.19 | $104.92 | 344000 |
| 2022-10-28 | 101.43 | $105.92 | 213700 |
| 2022-10-27 | 100.32 | $102.92 | 297500 |
| 2022-10-26 | 99.67 | $103.57 | 305700 |
| 2022-10-25 | 98.77 | $103.91 | 369800 |
| 2022-10-24 | 97.65 | $100.85 | 278800 |
| 2022-10-21 | 97.00 | $99.99 | 252800 |
| 2022-10-20 | 96.42 | $97.31 | 240300 |
| 2022-10-19 | 96.33 | $98.53 | 287800 |
| 2022-10-18 | 95.96 | $100.78 | 292500 |
| 2022-10-17 | 95.07 | $97.97 | 335700 |
| 2022-10-14 | 94.63 | $95.24 | 270600 |
| 2022-10-13 | 94.72 | $96.20 | 347700 |
| 2022-10-12 | 94.62 | $94.20 | 324700 |
| 2022-10-11 | 94.94 | $94.11 | 354000 |
| 2022-10-10 | 95.34 | $94.75 | 408800 |
| 2022-10-07 | 95.68 | $94.84 | 247700 |
| 2022-10-06 | 96.07 | $97.50 | 278800 |
| 2022-10-05 | 95.98 | $98.19 | 476500 |
| 2022-10-04 | 95.73 | $99.74 | 324000 |
| 2022-10-03 | 95.13 | $95.92 | 362900 |
| 2022-09-30 | 95.25 | $94.97 | 365000 |
| 2022-09-29 | 95.60 | $93.98 | 238700 |
| 2022-09-28 | 96.23 | $95.37 | 360400 |
| 2022-09-27 | 96.69 | $93.76 | 326400 |
| 2022-09-26 | 97.57 | $94.58 | 404600 |
| 2022-09-23 | 98.44 | $97.12 | 551300 |
| 2022-09-22 | 98.91 | $97.03 | 277500 |
| 2022-09-21 | 99.50 | $97.35 | 257600 |
| 2022-09-20 | 100.11 | $98.39 | 370100 |
| 2022-09-19 | 100.61 | $99.31 | 256900 |
| 2022-09-16 | 101.01 | $98.73 | 1.5M |
| 2022-09-15 | 101.60 | $99.11 | 400100 |
| 2022-09-14 | 102.20 | $102.59 | 602300 |
| 2022-09-13 | 102.17 | $101.10 | 548400 |
| 2022-09-12 | 102.46 | $104.58 | 560100 |
| 2022-09-09 | 102.06 | $102.22 | 389700 |
| 2022-09-08 | 102.09 | $102.49 | 404300 |
| 2022-09-07 | 102.08 | $102.62 | 282400 |
| 2022-09-06 | 102.05 | $99.29 | 280800 |
| 2022-09-02 | 102.71 | $99.34 | 278600 |
| 2022-09-01 | 103.47 | $100.23 | 436900 |
| 2022-08-31 | 104.17 | $101.76 | 296700 |
| 2022-08-30 | 104.65 | $102.39 | 142500 |
| 2022-08-29 | 105.08 | $103.38 | 379700 |
| 2022-08-26 | 105.36 | $102.96 | 155900 |
| 2022-08-25 | 105.78 | $106.60 | 371600 |
| 2022-08-24 | 105.48 | $103.71 | 275800 |
| 2022-08-23 | 105.75 | $103.73 | 271900 |
| 2022-08-22 | 106.04 | $102.96 | 421700 |
| 2022-08-19 | 106.54 | $105.95 | 216700 |
| 2022-08-18 | 106.48 | $108.38 | 205200 |
| 2022-08-17 | 105.88 | $106.89 | 438300 |
| 2022-08-16 | 105.50 | $108.07 | 223800 |
| 2022-08-15 | 104.80 | $107.08 | 194800 |
| 2022-08-12 | 104.19 | $106.43 | 302100 |
| 2022-08-11 | 103.61 | $105.17 | 300400 |
| 2022-08-10 | 103.20 | $106.42 | 461200 |
| 2022-08-09 | 102.46 | $102.64 | 350500 |
| 2022-08-08 | 102.39 | $103.72 | 886500 |
| 2022-08-05 | 102.08 | $103.78 | 318200 |
| 2022-08-04 | 101.71 | $102.11 | 338500 |
| 2022-08-03 | 101.63 | $100.83 | 330300 |
| 2022-08-02 | 101.82 | $99.85 | 577400 |
| 2022-08-01 | 102.23 | $101.52 | 785100 |
| 2022-07-29 | 102.36 | $100.47 | 442200 |
| 2022-07-28 | 102.73 | $100.91 | 887300 |
| 2022-07-27 | 103.07 | $102.40 | 1.1M |
| 2022-07-26 | 103.14 | $104.99 | 558000 |
| 2022-07-25 | 102.68 | $105.01 | 368700 |
| 2022-07-22 | 102.13 | $104.72 | 296400 |
| 2022-07-21 | 101.56 | $105.07 | 519300 |
| 2022-07-20 | 100.82 | $103.48 | 587600 |
| 2022-07-19 | 100.30 | $102.29 | 784600 |
| 2022-07-18 | 99.95 | $100.74 | 819600 |
| 2022-07-15 | 99.87 | $98.75 | 419300 |
| 2022-07-14 | 100.20 | $97.43 | 183200 |
| 2022-07-13 | 100.87 | $98.60 | 381500 |
| 2022-07-12 | 101.41 | $99.99 | 280500 |
| 2022-07-11 | 101.74 | $100.89 | 255800 |
| 2022-07-08 | 101.93 | $101.44 | 267700 |
| 2022-07-07 | 102.04 | $103.48 | 296800 |
| 2022-07-06 | 101.73 | $102.37 | 969000 |
| 2022-07-05 | 101.62 | $101.60 | 389000 |
| 2022-07-01 | 101.64 | $103.67 | 511400 |
| 2022-06-30 | 101.24 | $103.05 | 408600 |
| 2022-06-29 | 100.90 | $102.61 | 308400 |
| 2022-06-28 | 100.61 | $103.09 | 298900 |
| 2022-06-27 | 100.17 | $103.85 | 685600 |
| 2022-06-24 | 99.50 | $103.18 | 816300 |
| 2022-06-23 | 98.88 | $97.04 | 344600 |
| 2022-06-22 | 99.46 | $97.48 | 348000 |
| 2022-06-21 | 100.05 | $97.25 | 426800 |
| 2022-06-17 | 100.79 | $95.45 | 961000 |
| 2022-06-16 | 102.03 | $94.81 | 508400 |
| 2022-06-15 | 103.62 | $98.50 | 603100 |
| 2022-06-14 | 104.67 | $98.50 | 369600 |
| 2022-06-13 | 105.90 | $98.92 | 410000 |
| 2022-06-10 | 107.22 | $102.72 | 572200 |
| 2022-06-09 | 107.95 | $107.47 | 421400 |
| 2022-06-08 | 107.78 | $108.71 | 460000 |
| 2022-06-07 | 107.30 | $110.51 | 381300 |
| 2022-06-06 | 106.36 | $110.19 | 919500 |
| 2022-06-03 | 105.32 | $107.03 | 237100 |
| 2022-06-02 | 104.77 | $107.79 | 418900 |
| 2022-06-01 | 103.97 | $105.29 | 249000 |
| 2022-05-31 | 103.56 | $107.02 | 298700 |
| 2022-05-27 | 102.70 | $108.84 | 259000 |
| 2022-05-26 | 101.33 | $105.76 | 345600 |
| 2022-05-25 | 100.38 | $101.71 | 313300 |
| 2022-05-24 | 100.14 | $99.82 | 194800 |
| 2022-05-23 | 100.25 | $100.79 | 255300 |
| 2022-05-20 | 100.18 | $99.95 | 393600 |
| 2022-05-19 | 100.28 | $100.11 | 250900 |
| 2022-05-18 | 100.37 | $100.09 | 330300 |
| 2022-05-17 | 100.47 | $101.26 | 503000 |
| 2022-05-16 | 100.35 | $98.86 | 233400 |
| 2022-05-13 | 100.71 | $98.76 | 206600 |
| 2022-05-12 | 101.16 | $96.52 | 266300 |
| 2022-05-11 | 102.15 | $96.84 | 346100 |
| 2022-05-10 | 103.23 | $96.67 | 414000 |
| 2022-05-09 | 104.51 | $97.69 | 493300 |
| 2022-05-06 | 105.78 | $101.69 | 392300 |
| 2022-05-05 | 106.40 | $104.38 | 212400 |
| 2022-05-04 | 106.53 | $107.41 | 344700 |
| 2022-05-03 | 106.04 | $104.04 | 395800 |
| 2022-05-02 | 106.16 | $103.63 | 304900 |
| 2022-04-29 | 106.36 | $104.97 | 406300 |
| 2022-04-28 | 106.30 | $108.22 | 373300 |
| 2022-04-27 | 105.53 | $106.19 | 724400 |
| 2022-04-26 | 105.05 | $101.32 | 489900 |
| 2022-04-25 | 105.49 | $101.40 | 579300 |
| 2022-04-22 | 105.97 | $103.29 | 409200 |
| 2022-04-21 | 106.11 | $106.83 | 456400 |
| 2022-04-20 | 105.50 | $109.32 | 611800 |
| 2022-04-19 | 104.25 | $108.05 | 560600 |
| 2022-04-18 | 103.05 | $106.81 | 422200 |
| 2022-04-14 | 101.89 | $106.22 | 401800 |
| 2022-04-13 | 100.66 | $106.08 | 723900 |
| 2022-04-12 | 99.24 | $98.58 | 279500 |
| 2022-04-11 | 99.17 | $99.02 | 554200 |
| 2022-04-08 | 98.98 | $99.45 | 432500 |
| 2022-04-07 | 98.66 | $98.62 | 391000 |
| 2022-04-06 | 98.45 | $99.17 | 609100 |
| 2022-04-05 | 98.08 | $97.98 | 606800 |
| 2022-04-04 | 97.89 | $98.84 | 537100 |
| 2022-04-01 | 97.48 | $98.86 | 496300 |
| 2022-03-31 | 96.98 | $98.41 | 334900 |
| 2022-03-30 | 96.50 | $99.36 | 231900 |
| 2022-03-29 | 95.73 | $100.94 | 455700 |
| 2022-03-28 | 94.49 | $98.63 | 535300 |
| 2022-03-25 | 93.54 | $98.50 | 386900 |
| 2022-03-24 | 92.46 | $95.50 | 336000 |
| 2022-03-23 | 91.84 | $94.75 | 341700 |
| 2022-03-22 | 91.28 | $95.48 | 405000 |
| 2022-03-21 | 90.49 | $94.43 | 469100 |
| 2022-03-18 | 89.79 | $94.42 | 1.7M |
| 2022-03-17 | 88.99 | $93.71 | 506200 |
| 2022-03-16 | 88.23 | $92.45 | 477800 |
| 2022-03-15 | 87.62 | $90.51 | 696700 |
| 2022-03-14 | 87.34 | $88.31 | 421700 |
| 2022-03-11 | 87.49 | $88.15 | 595600 |
| 2022-03-10 | 87.73 | $88.86 | 394700 |
| 2022-03-09 | 87.87 | $88.22 | 782500 |
| 2022-03-08 | 88.18 | $85.76 | 801700 |
| 2022-03-07 | 89.08 | $85.05 | 756200 |
| 2022-03-04 | 90.30 | $87.79 | 563200 |
| 2022-03-03 | 91.15 | $90.39 | 586000 |
| 2022-03-02 | 91.61 | $91.54 | 476100 |
| 2022-03-01 | 91.91 | $88.23 | 597900 |
| 2022-02-28 | 92.97 | $92.28 | 677300 |
| 2022-02-25 | 93.36 | $94.21 | 366500 |
| 2022-02-24 | 93.41 | $92.31 | 421900 |
| 2022-02-23 | 93.89 | $92.75 | 469500 |
| 2022-02-22 | 94.37 | $94.19 | 461500 |
| 2022-02-18 | 94.63 | $94.95 | 402800 |
| 2022-02-17 | 94.78 | $95.32 | 355200 |
| 2022-02-16 | 94.89 | $96.47 | 362800 |
| 2022-02-15 | 94.78 | $96.41 | 229800 |
| 2022-02-14 | 94.69 | $94.95 | 368900 |
| 2022-02-11 | 94.90 | $95.17 | 638400 |
| 2022-02-10 | 95.11 | $95.90 | 410600 |
| 2022-02-09 | 95.21 | $97.38 | 484600 |
| 2022-02-08 | 95.03 | $95.57 | 255300 |
| 2022-02-07 | 95.22 | $95.16 | 505700 |
| 2022-02-04 | 95.55 | $95.24 | 403800 |
| 2022-02-03 | 95.92 | $96.03 | 481300 |
| 2022-02-02 | 96.20 | $97.15 | 854600 |
| 2022-02-01 | 96.31 | $95.72 | 608200 |
| 2022-01-31 | 96.75 | $96.04 | 632900 |
| 2022-01-28 | 97.21 | $95.40 | 325400 |
| 2022-01-27 | 97.90 | $94.51 | 513400 |
| 2022-01-26 | 98.90 | $95.49 | 597200 |
| 2022-01-25 | 99.86 | $96.14 | 429800 |
| 2022-01-24 | 100.85 | $96.61 | 799700 |
| 2022-01-21 | 101.91 | $96.70 | 425800 |
| 2022-01-20 | 103.12 | $98.09 | 471500 |
| 2022-01-19 | 104.24 | $99.94 | 468700 |
| 2022-01-18 | 105.15 | $102.33 | 492500 |
| 2022-01-14 | 105.71 | $105.70 | 271400 |
| 2022-01-13 | 105.64 | $105.48 | 284600 |
| 2022-01-12 | 105.60 | $105.59 | 289800 |
| 2022-01-11 | 105.52 | $105.48 | 285900 |
| 2022-01-10 | 105.46 | $104.00 | 335900 |
| 2022-01-07 | 105.69 | $103.90 | 210900 |
| 2022-01-06 | 105.97 | $104.48 | 219000 |
| 2022-01-05 | 106.17 | $104.92 | 333200 |
| 2022-01-04 | 106.31 | $106.34 | 311700 |
| 2022-01-03 | 106.16 | $106.01 | 310700 |
| 2021-12-31 | 106.05 | $107.66 | 265700 |
| 2021-12-30 | 105.57 | $106.39 | 175600 |
| 2021-12-29 | 105.27 | $106.83 | 126400 |
| 2021-12-28 | 104.82 | $105.73 | 194700 |
| 2021-12-27 | 104.54 | $104.85 | 223000 |
| 2021-12-23 | 104.38 | $104.31 | 182500 |
| 2021-12-22 | 104.31 | $103.91 | 190700 |
| 2021-12-21 | 104.31 | $103.51 | 306500 |
| 2021-12-20 | 104.38 | $102.16 | 550400 |
| 2021-12-17 | 104.75 | $103.75 | 729800 |
| 2021-12-16 | 104.84 | $103.60 | 434300 |
| 2021-12-15 | 104.97 | $104.01 | 426900 |
| 2021-12-14 | 105.02 | $102.67 | 442600 |
| 2021-12-13 | 105.35 | $104.15 | 319500 |
| 2021-12-10 | 105.42 | $105.02 | 351300 |
| 2021-12-09 | 105.31 | $104.19 | 300900 |
| 2021-12-08 | 105.34 | $105.54 | 233700 |
| 2021-12-07 | 105.08 | $105.69 | 288500 |
| 2021-12-06 | 104.74 | $103.71 | 422000 |
| 2021-12-03 | 104.75 | $102.23 | 382800 |
| 2021-12-02 | 105.06 | $102.46 | 438600 |
| 2021-12-01 | 105.36 | $100.22 | 611400 |
| 2021-11-30 | 106.17 | $101.07 | 474500 |
| 2021-11-29 | 106.91 | $103.33 | 471000 |
| 2021-11-26 | 107.27 | $104.21 | 213000 |
| 2021-11-24 | 107.49 | $106.21 | 258900 |
| 2021-11-23 | 107.30 | $106.98 | 242000 |
| 2021-11-22 | 106.89 | $107.07 | 488500 |
| 2021-11-19 | 106.37 | $109.26 | 652200 |
| 2021-11-18 | 105.29 | $106.33 | 259400 |
| 2021-11-17 | 104.62 | $106.93 | 314300 |
| 2021-11-16 | 103.70 | $107.19 | 736600 |
| 2021-11-15 | 102.56 | $108.17 | 678600 |
| 2021-11-12 | 101.01 | $106.29 | 717400 |
| 2021-11-11 | 99.59 | $101.29 | 868100 |
| 2021-11-10 | 98.98 | $100.33 | 860400 |
| 2021-11-09 | 98.47 | $99.34 | 534900 |
| 2021-11-08 | 98.07 | $98.99 | 296000 |
| 2021-11-05 | 97.67 | $98.10 | 431700 |
| 2021-11-04 | 97.39 | $96.17 | 381900 |
| 2021-11-03 | 97.45 | $97.79 | 370200 |
| 2021-11-02 | 97.18 | $96.91 | 481100 |
| 2021-11-01 | 97.03 | $96.32 | 450600 |
| 2021-10-29 | 96.98 | $96.01 | 395300 |
| 2021-10-28 | 96.97 | $95.64 | 377400 |
| 2021-10-27 | 97.03 | $95.08 | 276100 |
| 2021-10-26 | 97.20 | $97.20 | 308400 |
| 2021-10-25 | 96.94 | $97.20 | 337200 |
| 2021-10-22 | 96.63 | $97.83 | 385300 |
| 2021-10-21 | 96.12 | $97.96 | 577000 |
| 2021-10-20 | 95.49 | $96.90 | 1.0M |
| 2021-10-19 | 94.97 | $96.17 | 349200 |
| 2021-10-18 | 94.51 | $96.13 | 283100 |
| 2021-10-15 | 93.98 | $95.74 | 661300 |
| 2021-10-14 | 93.43 | $95.86 | 616500 |
| 2021-10-13 | 92.77 | $94.71 | 409400 |
| 2021-10-12 | 92.23 | $93.21 | 425800 |
| 2021-10-11 | 91.92 | $92.62 | 285000 |
| 2021-10-08 | 91.67 | $92.60 | 542300 |
| 2021-10-07 | 91.39 | $92.93 | 470800 |
| 2021-10-06 | 90.99 | $91.35 | 323400 |
| 2021-10-05 | 90.85 | $90.68 | 432500 |
| 2021-10-04 | 90.83 | $90.16 | 545600 |
| 2021-10-01 | 90.91 | $91.17 | 395800 |
| 2021-09-30 | 90.78 | $89.12 | 446100 |
| 2021-09-29 | 91.07 | $88.51 | 362600 |
| 2021-09-28 | 91.53 | $89.31 | 462000 |
| 2021-09-27 | 91.89 | $89.53 | 543200 |
| 2021-09-24 | 92.25 | $92.75 | 265600 |
| 2021-09-23 | 91.98 | $92.62 | 529800 |
| 2021-09-22 | 91.69 | $89.94 | 314500 |
| 2021-09-21 | 91.91 | $89.21 | 390300 |
| 2021-09-20 | 92.31 | $89.23 | 427200 |
| 2021-09-17 | 92.76 | $90.22 | 986900 |
| 2021-09-16 | 93.07 | $93.25 | 748100 |
| 2021-09-15 | 92.77 | $92.73 | 355800 |
| 2021-09-14 | 92.52 | $92.02 | 252000 |
| 2021-09-13 | 92.36 | $92.93 | 273700 |
| 2021-09-10 | 91.98 | $92.54 | 277800 |
| 2021-09-09 | 91.60 | $93.75 | 312100 |
| 2021-09-08 | 90.90 | $93.56 | 343600 |
| 2021-09-07 | 90.11 | $92.54 | 306700 |
| 2021-09-03 | 89.40 | $93.93 | 696800 |
| 2021-09-02 | 88.28 | $91.78 | 287000 |
| 2021-09-01 | 87.42 | $91.28 | 737000 |
| 2021-08-31 | 86.53 | $91.11 | 865000 |
| 2021-08-30 | 85.52 | $87.26 | 479700 |
| 2021-08-27 | 85.17 | $87.20 | 282500 |
| 2021-08-26 | 84.77 | $85.75 | 309800 |
| 2021-08-25 | 84.62 | $86.47 | 136200 |
| 2021-08-24 | 84.29 | $86.12 | 266000 |
| 2021-08-23 | 83.99 | $84.77 | 212100 |
| 2021-08-20 | 83.93 | $83.60 | 238000 |
| 2021-08-19 | 84.12 | $82.47 | 215400 |
| 2021-08-18 | 84.57 | $83.60 | 143700 |
| 2021-08-17 | 84.87 | $85.08 | 230900 |
| 2021-08-16 | 84.90 | $86.74 | 324300 |
| 2021-08-13 | 84.60 | $86.78 | 314500 |
| 2021-08-12 | 84.24 | $85.45 | 154400 |
| 2021-08-11 | 84.12 | $85.67 | 213800 |
| 2021-08-10 | 83.93 | $85.38 | 349600 |
| 2021-08-09 | 83.79 | $84.92 | 247200 |
| 2021-08-06 | 83.72 | $84.43 | 267100 |
| 2021-08-05 | 83.76 | $83.33 | 164700 |
| 2021-08-04 | 84.04 | $83.01 | 399600 |
| 2021-08-03 | 84.45 | $83.41 | 370300 |
| 2021-08-02 | 84.85 | $83.75 | 509200 |
| 2021-07-30 | 85.24 | $85.07 | 653700 |
| 2021-07-29 | 85.44 | $84.91 | 644600 |
| 2021-07-28 | 85.70 | $84.38 | 1.0M |
| 2021-07-27 | 86.12 | $86.24 | 431200 |
| 2021-07-26 | 86.23 | $87.77 | 267900 |
| 2021-07-23 | 86.04 | $87.54 | 207700 |
| 2021-07-22 | 85.88 | $86.83 | 230700 |
| 2021-07-21 | 85.84 | $86.76 | 163000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
68.20
2026-07-17
Close Price
$68.64
Vol: 577100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.20
Average
82.34
Maximum
114.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 68.20 | $68.64 | 577100 |
| 2026-07-16 | 67.80 | $68.81 | 512900 |
| 2026-07-15 | 67.25 | $68.27 | 695148 |
| 2026-07-14 | 66.72 | $66.74 | 397800 |
| 2026-07-13 | 66.53 | $65.92 | 440330 |
| 2026-07-10 | 66.55 | $66.75 | 614058 |
| 2026-07-09 | 66.29 | $65.00 | 634223 |
| 2026-07-08 | 66.50 | $63.70 | 574300 |
| 2026-07-07 | 67.15 | $65.73 | 634630 |
| 2026-07-06 | 67.26 | $66.70 | 596500 |
| 2026-07-02 | 67.06 | $67.01 | 591500 |
| 2026-07-01 | 66.68 | $66.69 | 679407 |
| 2026-06-30 | 66.29 | $65.89 | 677400 |
| 2026-06-29 | 66.03 | $64.23 | 1.0M |
| 2026-06-26 | 66.20 | $63.94 | 7.1M |
| 2026-06-25 | 66.47 | $64.43 | 551800 |
| 2026-06-24 | 66.60 | $63.44 | 851202 |
| 2026-06-23 | 67.02 | $63.94 | 831900 |
| 2026-06-22 | 67.33 | $67.69 | 674800 |
| 2026-06-18 | 66.47 | $67.92 | 1.2M |
| 2026-06-17 | 65.29 | $64.36 | 543908 |
| 2026-06-16 | 64.93 | $64.56 | 560948 |
| 2026-06-15 | 64.38 | $65.44 | 1.1M |
| 2026-06-12 | 63.38 | $64.98 | 1.0M |
| 2026-06-11 | 62.27 | $65.53 | 1.8M |
| 2026-06-10 | 60.71 | $64.87 | 1.4M |
| 2026-06-09 | 58.99 | $62.50 | 2.6M |
| 2026-06-08 | 57.62 | $57.46 | 763914 |
| 2026-06-05 | 57.54 | $56.20 | 899900 |
| 2026-06-04 | 57.82 | $57.07 | 842618 |
| 2026-06-03 | 57.88 | $57.00 | 853200 |
| 2026-06-02 | 57.96 | $57.58 | 759900 |
| 2026-06-01 | 57.86 | $58.01 | 769816 |
| 2026-05-29 | 57.59 | $57.90 | 1.4M |
| 2026-05-28 | 57.27 | $57.32 | 677411 |
| 2026-05-27 | 57.06 | $57.31 | 882200 |
| 2026-05-26 | 56.79 | $57.86 | 729200 |
| 2026-05-22 | 56.28 | $57.21 | 554035 |
| 2026-05-21 | 55.85 | $56.26 | 675511 |
| 2026-05-20 | 55.62 | $55.99 | 1.1M |
| 2026-05-19 | 55.43 | $54.68 | 1.6M |
| 2026-05-18 | 55.60 | $56.67 | 1.3M |
| 2026-05-15 | 55.18 | $54.50 | 1.0M |
| 2026-05-14 | 55.36 | $56.15 | 1.4M |
| 2026-05-13 | 55.04 | $56.50 | 1.9M |
| 2026-05-12 | 54.55 | $56.72 | 1.8M |
| 2026-05-11 | 53.88 | $54.08 | 851529 |
| 2026-05-08 | 53.90 | $55.01 | 965432 |
| 2026-05-07 | 53.65 | $54.46 | 1.0M |
| 2026-05-06 | 53.52 | $54.59 | 1.0M |
| 2026-05-05 | 53.34 | $52.26 | 808505 |
| 2026-05-04 | 53.86 | $52.54 | 977615 |
| 2026-05-01 | 54.43 | $51.82 | 1.2M |
| 2026-04-30 | 55.35 | $53.26 | 1.4M |
| 2026-04-29 | 56.01 | $49.15 | 2.7M |
| 2026-04-28 | 58.12 | $57.00 | 938900 |
| 2026-04-27 | 58.19 | $57.70 | 676706 |
| 2026-04-24 | 58.03 | $57.40 | 487400 |
| 2026-04-23 | 57.91 | $56.81 | 364402 |
| 2026-04-22 | 57.93 | $56.76 | 419000 |
| 2026-04-21 | 57.95 | $57.36 | 427800 |
| 2026-04-20 | 57.77 | $57.97 | 566600 |
| 2026-04-17 | 57.33 | $58.52 | 644843 |
| 2026-04-16 | 56.60 | $57.47 | 630100 |
| 2026-04-15 | 56.04 | $55.67 | 552100 |
| 2026-04-14 | 55.90 | $55.35 | 596300 |
| 2026-04-13 | 55.83 | $56.55 | 667721 |
| 2026-04-10 | 55.34 | $56.42 | 721100 |
| 2026-04-09 | 54.79 | $56.32 | 652500 |
| 2026-04-08 | 54.15 | $56.23 | 689300 |
| 2026-04-07 | 53.39 | $54.35 | 601000 |
| 2026-04-06 | 53.07 | $53.88 | 495200 |
| 2026-04-02 | 52.84 | $54.39 | 412447 |
| 2026-04-01 | 52.41 | $55.44 | 490200 |
| 2026-03-31 | 51.57 | $55.61 | 761400 |
| 2026-03-30 | 50.51 | $52.27 | 544963 |
| 2026-03-27 | 50.32 | $53.18 | 604500 |
| 2026-03-26 | 49.83 | $54.20 | 771248 |
| 2026-03-25 | 48.95 | $53.61 | 815234 |
| 2026-03-24 | 48.12 | $50.81 | 426301 |
| 2026-03-23 | 48.06 | $49.92 | 835900 |
| 2026-03-20 | 48.32 | $48.81 | 918613 |
| 2026-03-19 | 49.06 | $50.19 | 800500 |
| 2026-03-18 | 49.59 | $50.09 | 827100 |
| 2026-03-17 | 50.33 | $51.49 | 784886 |
| 2026-03-16 | 50.85 | $50.66 | 1.1M |
| 2026-03-13 | 51.81 | $49.97 | 729100 |
| 2026-03-12 | 53.25 | $50.98 | 944800 |
| 2026-03-11 | 54.75 | $52.57 | 462191 |
| 2026-03-10 | 56.11 | $54.24 | 566700 |
| 2026-03-09 | 57.28 | $54.87 | 606000 |
| 2026-03-06 | 58.54 | $55.45 | 504640 |
| 2026-03-05 | 59.91 | $57.37 | 441200 |
| 2026-03-04 | 60.99 | $60.03 | 419600 |
| 2026-03-03 | 61.48 | $59.62 | 439844 |
| 2026-03-02 | 62.21 | $61.15 | 646811 |
| 2026-02-27 | 62.62 | $62.36 | 719747 |
| 2026-02-26 | 62.73 | $62.27 | 718730 |
| 2026-02-25 | 62.90 | $62.22 | 1.1M |
| 2026-02-24 | 63.11 | $64.09 | 442600 |
| 2026-02-23 | 62.78 | $63.04 | 861210 |
| 2026-02-20 | 62.70 | $64.80 | 746803 |
| 2026-02-19 | 62.04 | $63.22 | 909542 |
| 2026-02-18 | 61.74 | $63.39 | 975200 |
| 2026-02-17 | 61.33 | $60.23 | 786200 |
| 2026-02-13 | 61.83 | $60.93 | 938722 |
| 2026-02-12 | 62.22 | $61.03 | 710008 |
| 2026-02-11 | 62.66 | $62.43 | 608045 |
| 2026-02-10 | 62.76 | $62.46 | 819529 |
| 2026-02-09 | 62.86 | $62.24 | 501300 |
| 2026-02-06 | 63.04 | $64.16 | 635100 |
| 2026-02-05 | 62.65 | $63.13 | 563216 |
| 2026-02-04 | 62.50 | $64.57 | 1.1M |
| 2026-02-03 | 61.85 | $61.08 | 1.4M |
| 2026-02-02 | 62.16 | $61.56 | 867076 |
| 2026-01-30 | 62.38 | $61.16 | 565085 |
| 2026-01-29 | 62.77 | $61.73 | 530100 |
| 2026-01-28 | 63.06 | $62.12 | 436604 |
| 2026-01-27 | 63.27 | $62.30 | 435440 |
| 2026-01-26 | 63.46 | $62.46 | 428806 |
| 2026-01-23 | 63.62 | $63.32 | 479201 |
| 2026-01-22 | 63.52 | $63.09 | 476300 |
| 2026-01-21 | 63.45 | $62.91 | 391632 |
| 2026-01-20 | 63.40 | $61.23 | 595100 |
| 2026-01-16 | 63.85 | $62.89 | 544820 |
| 2026-01-15 | 63.84 | $64.17 | 575842 |
| 2026-01-14 | 63.40 | $64.56 | 1.3M |
| 2026-01-13 | 62.71 | $64.11 | 691916 |
| 2026-01-12 | 61.98 | $64.35 | 764808 |
| 2026-01-09 | 61.00 | $62.34 | 729147 |
| 2026-01-08 | 60.42 | $59.91 | 849220 |
| 2026-01-07 | 60.46 | $59.45 | 457066 |
| 2026-01-06 | 60.65 | $61.24 | 630900 |
| 2026-01-05 | 60.29 | $60.09 | 512800 |
| 2026-01-02 | 60.20 | $59.85 | 445310 |
| 2025-12-31 | 60.14 | $58.67 | 469145 |
| 2025-12-30 | 60.42 | $59.15 | 306744 |
| 2025-12-29 | 60.59 | $59.41 | 667200 |
| 2025-12-26 | 60.69 | $59.70 | 264509 |
| 2025-12-24 | 60.69 | $59.39 | 181719 |
| 2025-12-23 | 60.76 | $59.07 | 470800 |
| 2025-12-22 | 60.91 | $59.48 | 662232 |
| 2025-12-19 | 60.93 | $59.46 | 758200 |
| 2025-12-18 | 60.92 | $59.27 | 1.0M |
| 2025-12-17 | 60.92 | $59.77 | 1.5M |
| 2025-12-16 | 60.73 | $58.65 | 1.2M |
| 2025-12-15 | 60.79 | $59.83 | 1.2M |
| 2025-12-12 | 60.46 | $59.15 | 885700 |
| 2025-12-11 | 60.21 | $60.62 | 1.6M |
| 2025-12-10 | 59.39 | $59.84 | 916400 |
| 2025-12-09 | 58.60 | $57.60 | 697024 |
| 2025-12-08 | 58.29 | $57.50 | 1.1M |
| 2025-12-05 | 57.91 | $58.59 | 948208 |
| 2025-12-04 | 57.05 | $58.29 | 987300 |
| 2025-12-03 | 56.05 | $58.28 | 1.3M |
| 2025-12-02 | 54.81 | $57.49 | 1.7M |
| 2025-12-01 | 53.51 | $58.13 | 2.4M |
| 2025-11-28 | 51.71 | $52.90 | 264136 |
| 2025-11-26 | 51.15 | $52.54 | 863714 |
| 2025-11-25 | 50.57 | $51.79 | 797017 |
| 2025-11-24 | 50.10 | $50.12 | 854600 |
| 2025-11-21 | 50.06 | $50.37 | 1.2M |
| 2025-11-20 | 49.92 | $48.18 | 702809 |
| 2025-11-19 | 50.45 | $49.01 | 574407 |
| 2025-11-18 | 50.82 | $50.02 | 719571 |
| 2025-11-17 | 50.94 | $49.60 | 894200 |
| 2025-11-14 | 51.22 | $51.51 | 906643 |
| 2025-11-13 | 50.94 | $53.10 | 2.0M |
| 2025-11-12 | 50.09 | $50.07 | 757800 |
| 2025-11-11 | 50.00 | $50.06 | 833110 |
| 2025-11-10 | 49.90 | $49.89 | 828044 |
| 2025-11-07 | 49.82 | $50.05 | 930800 |
| 2025-11-06 | 49.67 | $50.29 | 1.2M |
| 2025-11-05 | 49.41 | $50.74 | 1.5M |
| 2025-11-04 | 48.95 | $47.84 | 793600 |
| 2025-11-03 | 49.31 | $48.23 | 792500 |
| 2025-10-31 | 49.63 | $48.90 | 669100 |
| 2025-10-30 | 49.81 | $48.67 | 911700 |
| 2025-10-29 | 50.09 | $49.64 | 565400 |
| 2025-10-28 | 50.12 | $50.05 | 437500 |
| 2025-10-27 | 50.03 | $50.67 | 601000 |
| 2025-10-24 | 49.71 | $50.52 | 397200 |
| 2025-10-23 | 49.38 | $49.87 | 644300 |
| 2025-10-22 | 49.17 | $49.55 | 530900 |
| 2025-10-21 | 49.03 | $50.65 | 464400 |
| 2025-10-20 | 48.50 | $49.93 | 440400 |
| 2025-10-17 | 48.10 | $48.86 | 668100 |
| 2025-10-16 | 47.96 | $48.94 | 566200 |
| 2025-10-15 | 47.78 | $49.02 | 655200 |
| 2025-10-14 | 47.55 | $49.01 | 822700 |
| 2025-10-13 | 47.29 | $48.35 | 798900 |
| 2025-10-10 | 47.20 | $47.51 | 1.0M |
| 2025-10-09 | 47.38 | $48.50 | 576800 |
| 2025-10-08 | 47.31 | $48.60 | 562300 |
| 2025-10-07 | 47.21 | $47.49 | 727200 |
| 2025-10-06 | 47.47 | $49.00 | 690500 |
| 2025-10-03 | 47.34 | $48.66 | 591200 |
| 2025-10-02 | 47.32 | $48.54 | 458500 |
| 2025-10-01 | 47.36 | $48.19 | 746100 |
| 2025-09-30 | 47.56 | $47.91 | 1.1M |
| 2025-09-29 | 47.91 | $47.62 | 1.4M |
| 2025-09-26 | 48.47 | $48.79 | 795900 |
| 2025-09-25 | 48.82 | $47.89 | 695400 |
| 2025-09-24 | 49.55 | $49.30 | 481400 |
| 2025-09-23 | 50.02 | $49.37 | 798600 |
| 2025-09-22 | 50.59 | $49.85 | 750500 |
| 2025-09-19 | 51.16 | $49.74 | 1.3M |
| 2025-09-18 | 51.91 | $51.80 | 618500 |
| 2025-09-17 | 52.19 | $51.10 | 728900 |
| 2025-09-16 | 52.75 | $51.26 | 448600 |
| 2025-09-15 | 53.41 | $51.69 | 410100 |
| 2025-09-12 | 54.07 | $52.77 | 344500 |
| 2025-09-11 | 54.54 | $54.69 | 452100 |
| 2025-09-10 | 54.50 | $53.04 | 345100 |
| 2025-09-09 | 54.97 | $53.32 | 585300 |
| 2025-09-08 | 55.45 | $54.58 | 354900 |
| 2025-09-05 | 55.62 | $54.91 | 483100 |
| 2025-09-04 | 55.72 | $54.24 | 397400 |
| 2025-09-03 | 56.04 | $54.16 | 499900 |
| 2025-09-02 | 56.43 | $54.87 | 501800 |
| 2025-08-29 | 56.67 | $56.15 | 327100 |
| 2025-08-28 | 56.53 | $56.60 | 412600 |
| 2025-08-27 | 56.20 | $56.52 | 378500 |
| 2025-08-26 | 55.80 | $56.09 | 495900 |
| 2025-08-25 | 55.42 | $56.25 | 525700 |
| 2025-08-22 | 54.89 | $56.56 | 386000 |
| 2025-08-21 | 54.14 | $53.89 | 321900 |
| 2025-08-20 | 54.05 | $54.07 | 391200 |
| 2025-08-19 | 53.87 | $54.11 | 329900 |
| 2025-08-18 | 53.62 | $53.53 | 482100 |
| 2025-08-15 | 53.50 | $53.85 | 320100 |
| 2025-08-14 | 53.23 | $54.07 | 393400 |
| 2025-08-13 | 52.83 | $54.88 | 380900 |
| 2025-08-12 | 52.08 | $53.09 | 567700 |
| 2025-08-11 | 51.72 | $51.59 | 883300 |
| 2025-08-08 | 51.77 | $52.04 | 595600 |
| 2025-08-07 | 51.67 | $52.75 | 705100 |
| 2025-08-06 | 51.34 | $51.63 | 768700 |
| 2025-08-05 | 51.29 | $52.10 | 824200 |
| 2025-08-04 | 51.08 | $50.76 | 724600 |
| 2025-08-01 | 51.25 | $50.50 | 809400 |
| 2025-07-31 | 51.55 | $51.56 | 980800 |
| 2025-07-30 | 51.58 | $52.98 | 1.4M |
| 2025-07-29 | 51.16 | $50.18 | 672100 |
| 2025-07-28 | 51.55 | $50.95 | 510200 |
| 2025-07-25 | 51.77 | $51.26 | 412800 |
| 2025-07-24 | 51.95 | $50.71 | 412100 |
| 2025-07-23 | 52.34 | $52.70 | 457300 |
| 2025-07-22 | 52.18 | $52.15 | 482000 |
| 2025-07-21 | 52.16 | $51.16 | 431800 |
| 2025-07-18 | 52.44 | $51.04 | 385500 |
| 2025-07-17 | 52.81 | $52.39 | 419400 |
| 2025-07-16 | 52.84 | $50.91 | 423400 |
| 2025-07-15 | 53.32 | $51.06 | 332900 |
| 2025-07-14 | 53.85 | $52.44 | 288100 |
| 2025-07-11 | 54.04 | $53.42 | 312000 |
| 2025-07-10 | 53.94 | $54.47 | 526000 |
| 2025-07-09 | 53.47 | $53.97 | 545100 |
| 2025-07-08 | 53.03 | $53.97 | 611800 |
| 2025-07-07 | 52.49 | $52.43 | 521200 |
| 2025-07-03 | 52.30 | $53.68 | 320600 |
| 2025-07-02 | 51.66 | $53.45 | 565500 |
| 2025-07-01 | 50.95 | $52.50 | 530900 |
| 2025-06-30 | 50.37 | $50.28 | 483100 |
| 2025-06-27 | 50.38 | $50.70 | 513400 |
| 2025-06-26 | 50.25 | $51.01 | 457500 |
| 2025-06-25 | 49.99 | $49.94 | 567700 |
| 2025-06-24 | 50.03 | $50.68 | 690300 |
| 2025-06-23 | 49.83 | $50.01 | 631800 |
| 2025-06-20 | 49.82 | $48.79 | 1.3M |
| 2025-06-18 | 50.19 | $48.66 | 565500 |
| 2025-06-17 | 50.68 | $49.10 | 544300 |
| 2025-06-16 | 51.14 | $50.20 | 463800 |
| 2025-06-13 | 51.35 | $49.59 | 460100 |
| 2025-06-12 | 51.79 | $51.67 | 442800 |
| 2025-06-11 | 51.67 | $53.28 | 601900 |
| 2025-06-10 | 51.00 | $53.02 | 625600 |
| 2025-06-09 | 50.27 | $51.82 | 710100 |
| 2025-06-06 | 49.75 | $50.13 | 491300 |
| 2025-06-05 | 49.67 | $49.56 | 469200 |
| 2025-06-04 | 49.75 | $49.82 | 557600 |
| 2025-06-03 | 49.77 | $49.75 | 477100 |
| 2025-06-02 | 49.83 | $48.35 | 471400 |
| 2025-05-30 | 50.35 | $49.51 | 592500 |
| 2025-05-29 | 50.63 | $50.92 | 604200 |
| 2025-05-28 | 50.52 | $49.78 | 472700 |
| 2025-05-27 | 50.75 | $50.77 | 514400 |
| 2025-05-23 | 50.72 | $49.30 | 507300 |
| 2025-05-22 | 51.15 | $50.04 | 424800 |
| 2025-05-21 | 51.45 | $49.52 | 434100 |
| 2025-05-20 | 51.97 | $51.38 | 408900 |
| 2025-05-19 | 52.01 | $52.33 | 396100 |
| 2025-05-16 | 51.76 | $52.76 | 506700 |
| 2025-05-15 | 51.31 | $51.66 | 544500 |
| 2025-05-14 | 51.12 | $51.88 | 896500 |
| 2025-05-13 | 50.81 | $52.18 | 602300 |
| 2025-05-12 | 50.35 | $52.80 | 584100 |
| 2025-05-09 | 49.61 | $50.09 | 581900 |
| 2025-05-08 | 49.57 | $49.99 | 553700 |
| 2025-05-07 | 49.57 | $48.37 | 751700 |
| 2025-05-06 | 50.11 | $48.14 | 797000 |
| 2025-05-05 | 50.84 | $49.69 | 730000 |
| 2025-05-02 | 51.26 | $49.43 | 963800 |
| 2025-05-01 | 51.86 | $49.03 | 1.5M |
| 2025-04-30 | 52.73 | $54.39 | 911100 |
| 2025-04-29 | 52.09 | $53.48 | 606600 |
| 2025-04-28 | 51.60 | $53.41 | 435500 |
| 2025-04-25 | 51.05 | $53.12 | 369500 |
| 2025-04-24 | 50.48 | $53.38 | 433400 |
| 2025-04-23 | 49.72 | $51.82 | 455300 |
| 2025-04-22 | 49.32 | $51.45 | 501600 |
| 2025-04-21 | 48.98 | $50.26 | 586400 |
| 2025-04-17 | 48.98 | $50.48 | 404300 |
| 2025-04-16 | 48.96 | $49.55 | 587700 |
| 2025-04-15 | 49.26 | $50.36 | 514400 |
| 2025-04-14 | 49.42 | $50.67 | 427400 |
| 2025-04-11 | 49.55 | $50.51 | 758100 |
| 2025-04-10 | 49.82 | $48.59 | 719000 |
| 2025-04-09 | 50.80 | $51.75 | 1.3M |
| 2025-04-08 | 51.04 | $46.53 | 745100 |
| 2025-04-07 | 53.02 | $48.73 | 982200 |
| 2025-04-04 | 54.77 | $49.18 | 1.4M |
| 2025-04-03 | 56.79 | $53.08 | 699400 |
| 2025-04-02 | 58.04 | $57.87 | 542100 |
| 2025-04-01 | 58.04 | $57.78 | 771300 |
| 2025-03-31 | 58.08 | $59.29 | 709100 |
| 2025-03-28 | 57.65 | $59.01 | 724300 |
| 2025-03-27 | 57.23 | $59.75 | 655000 |
| 2025-03-26 | 56.50 | $59.72 | 967500 |
| 2025-03-25 | 55.64 | $56.93 | 710900 |
| 2025-03-24 | 55.51 | $57.25 | 718100 |
| 2025-03-21 | 55.27 | $56.45 | 2.6M |
| 2025-03-20 | 55.27 | $55.87 | 674200 |
| 2025-03-19 | 55.49 | $55.98 | 798400 |
| 2025-03-18 | 55.76 | $56.33 | 840800 |
| 2025-03-17 | 56.02 | $57.28 | 650300 |
| 2025-03-14 | 56.08 | $57.06 | 639500 |
| 2025-03-13 | 56.26 | $55.95 | 484500 |
| 2025-03-12 | 56.88 | $56.74 | 590100 |
| 2025-03-11 | 57.42 | $57.27 | 991200 |
| 2025-03-10 | 57.95 | $57.36 | 894500 |
| 2025-03-07 | 58.61 | $58.37 | 1.2M |
| 2025-03-06 | 59.13 | $59.64 | 674100 |
| 2025-03-05 | 59.40 | $59.42 | 902400 |
| 2025-03-04 | 59.84 | $56.60 | 1.5M |
| 2025-03-03 | 61.30 | $58.42 | 700600 |
| 2025-02-28 | 62.53 | $60.82 | 909300 |
| 2025-02-27 | 63.30 | $61.50 | 837900 |
| 2025-02-26 | 64.04 | $62.69 | 478600 |
| 2025-02-25 | 64.57 | $64.47 | 496800 |
| 2025-02-24 | 64.67 | $64.79 | 603100 |
| 2025-02-21 | 64.71 | $64.98 | 612100 |
| 2025-02-20 | 64.71 | $65.43 | 651700 |
| 2025-02-19 | 64.58 | $66.03 | 782800 |
| 2025-02-18 | 64.24 | $67.16 | 642300 |
| 2025-02-14 | 63.50 | $64.90 | 528400 |
| 2025-02-13 | 63.34 | $64.98 | 748000 |
| 2025-02-12 | 63.16 | $64.07 | 600700 |
| 2025-02-11 | 63.25 | $64.60 | 869900 |
| 2025-02-10 | 63.23 | $64.00 | 728900 |
| 2025-02-07 | 63.43 | $63.46 | 750200 |
| 2025-02-06 | 63.89 | $65.15 | 729700 |
| 2025-02-05 | 63.95 | $64.29 | 826100 |
| 2025-02-04 | 64.34 | $64.44 | 933700 |
| 2025-02-03 | 64.80 | $60.89 | 897400 |
| 2025-01-31 | 66.53 | $63.49 | 1.0M |
| 2025-01-30 | 67.84 | $63.74 | 1.8M |
| 2025-01-29 | 69.38 | $64.17 | 1.7M |
| 2025-01-28 | 71.14 | $71.16 | 583200 |
| 2025-01-27 | 71.07 | $71.14 | 504300 |
| 2025-01-24 | 70.99 | $71.07 | 468500 |
| 2025-01-23 | 70.93 | $71.95 | 512000 |
| 2025-01-22 | 70.58 | $70.63 | 478600 |
| 2025-01-21 | 70.59 | $73.16 | 488700 |
| 2025-01-17 | 69.80 | $71.43 | 342700 |
| 2025-01-16 | 69.41 | $70.75 | 366800 |
| 2025-01-15 | 69.17 | $70.30 | 479500 |
| 2025-01-14 | 69.04 | $69.39 | 588300 |
| 2025-01-13 | 69.19 | $69.03 | 630600 |
| 2025-01-10 | 69.52 | $68.92 | 366700 |
| 2025-01-08 | 69.99 | $70.35 | 351000 |
| 2025-01-07 | 70.13 | $71.25 | 388600 |
| 2025-01-06 | 70.05 | $71.33 | 433300 |
| 2025-01-03 | 69.94 | $70.38 | 623400 |
| 2025-01-02 | 70.15 | $69.74 | 670300 |
| 2024-12-31 | 70.64 | $71.46 | 276900 |
| 2024-12-30 | 70.73 | $70.93 | 325600 |
| 2024-12-27 | 71.03 | $71.57 | 224700 |
| 2024-12-26 | 71.23 | $72.14 | 341300 |
| 2024-12-24 | 71.33 | $71.70 | 144900 |
| 2024-12-23 | 71.63 | $71.41 | 330600 |
| 2024-12-20 | 72.11 | $71.85 | 1.2M |
| 2024-12-19 | 72.60 | $71.95 | 692300 |
| 2024-12-18 | 73.20 | $72.80 | 657000 |
| 2024-12-17 | 73.69 | $73.08 | 443600 |
| 2024-12-16 | 74.23 | $73.75 | 485300 |
| 2024-12-13 | 74.71 | $74.78 | 587700 |
| 2024-12-12 | 74.99 | $74.13 | 368800 |
| 2024-12-11 | 75.56 | $74.94 | 466800 |
| 2024-12-10 | 76.03 | $75.87 | 570000 |
| 2024-12-09 | 76.33 | $76.28 | 702300 |
| 2024-12-06 | 76.60 | $75.49 | 551600 |
| 2024-12-05 | 77.19 | $76.45 | 446300 |
| 2024-12-04 | 77.62 | $78.17 | 189200 |
| 2024-12-03 | 77.63 | $78.70 | 279100 |
| 2024-12-02 | 77.49 | $80.19 | 759700 |
| 2024-11-29 | 76.87 | $78.06 | 117100 |
| 2024-11-27 | 76.82 | $78.31 | 303800 |
| 2024-11-26 | 76.71 | $77.97 | 335200 |
| 2024-11-25 | 76.72 | $79.77 | 548900 |
| 2024-11-22 | 76.20 | $79.05 | 286500 |
| 2024-11-21 | 75.84 | $77.64 | 309600 |
| 2024-11-20 | 75.89 | $76.21 | 350400 |
| 2024-11-19 | 76.45 | $76.39 | 296800 |
| 2024-11-18 | 77.12 | $77.03 | 403700 |
| 2024-11-15 | 77.78 | $76.96 | 287400 |
| 2024-11-14 | 78.66 | $78.05 | 558000 |
| 2024-11-13 | 79.43 | $77.45 | 445800 |
| 2024-11-12 | 80.58 | $77.20 | 804200 |
| 2024-11-11 | 82.11 | $78.75 | 528400 |
| 2024-11-08 | 83.49 | $80.96 | 570200 |
| 2024-11-07 | 84.50 | $80.70 | 1.5M |
| 2024-11-06 | 85.82 | $87.38 | 637000 |
| 2024-11-05 | 85.31 | $84.98 | 297200 |
| 2024-11-04 | 85.46 | $85.32 | 265700 |
| 2024-11-01 | 85.54 | $84.82 | 307600 |
| 2024-10-31 | 85.79 | $84.57 | 275300 |
| 2024-10-30 | 86.18 | $87.14 | 247700 |
| 2024-10-29 | 85.84 | $86.53 | 456600 |
| 2024-10-28 | 85.62 | $85.55 | 296800 |
| 2024-10-25 | 85.66 | $83.84 | 453800 |
| 2024-10-24 | 86.26 | $84.97 | 289900 |
| 2024-10-23 | 86.64 | $85.35 | 280000 |
| 2024-10-22 | 86.97 | $86.38 | 275000 |
| 2024-10-21 | 87.04 | $86.74 | 233500 |
| 2024-10-18 | 87.00 | $87.75 | 215700 |
| 2024-10-17 | 86.64 | $87.78 | 297000 |
| 2024-10-16 | 86.18 | $87.20 | 234300 |
| 2024-10-15 | 85.80 | $86.99 | 269600 |
| 2024-10-14 | 85.41 | $87.07 | 396700 |
| 2024-10-11 | 84.91 | $85.75 | 218000 |
| 2024-10-10 | 84.73 | $84.77 | 338700 |
| 2024-10-09 | 84.83 | $84.65 | 316700 |
| 2024-10-08 | 85.00 | $83.77 | 303900 |
| 2024-10-07 | 85.50 | $84.50 | 278300 |
| 2024-10-04 | 85.89 | $85.59 | 323700 |
| 2024-10-03 | 86.02 | $84.50 | 456400 |
| 2024-10-02 | 86.52 | $85.30 | 310300 |
| 2024-10-01 | 86.89 | $85.89 | 368900 |
| 2024-09-30 | 87.15 | $86.97 | 459000 |
| 2024-09-27 | 87.12 | $87.63 | 430700 |
| 2024-09-26 | 86.88 | $87.22 | 523000 |
| 2024-09-25 | 86.71 | $85.23 | 775000 |
| 2024-09-24 | 87.14 | $86.56 | 802400 |
| 2024-09-23 | 87.24 | $87.58 | 601800 |
| 2024-09-20 | 87.03 | $87.32 | 2.1M |
| 2024-09-19 | 86.87 | $88.00 | 555200 |
| 2024-09-18 | 86.45 | $87.25 | 373700 |
| 2024-09-17 | 86.19 | $87.19 | 318200 |
| 2024-09-16 | 85.90 | $87.00 | 502600 |
| 2024-09-13 | 85.61 | $86.70 | 478300 |
| 2024-09-12 | 85.37 | $85.17 | 421300 |
| 2024-09-11 | 85.57 | $84.41 | 421300 |
| 2024-09-10 | 86.07 | $84.50 | 321200 |
| 2024-09-09 | 86.67 | $85.36 | 459000 |
| 2024-09-06 | 87.13 | $85.01 | 378900 |
| 2024-09-05 | 87.82 | $86.27 | 330800 |
| 2024-09-04 | 88.25 | $87.99 | 308800 |
| 2024-09-03 | 88.24 | $88.32 | 423400 |
| 2024-08-30 | 88.13 | $89.50 | 582200 |
| 2024-08-29 | 87.62 | $89.75 | 345200 |
| 2024-08-28 | 86.93 | $88.87 | 345700 |
| 2024-08-27 | 86.38 | $89.09 | 300300 |
| 2024-08-26 | 85.65 | $88.60 | 307800 |
| 2024-08-23 | 84.95 | $88.58 | 299400 |
| 2024-08-22 | 84.13 | $86.68 | 401400 |
| 2024-08-21 | 83.77 | $87.14 | 392600 |
| 2024-08-20 | 83.23 | $85.98 | 298600 |
| 2024-08-19 | 82.99 | $86.69 | 496300 |
| 2024-08-16 | 82.53 | $84.97 | 435100 |
| 2024-08-15 | 82.58 | $85.17 | 475000 |
| 2024-08-14 | 82.63 | $82.85 | 291300 |
| 2024-08-13 | 83.51 | $83.32 | 602800 |
| 2024-08-12 | 84.48 | $83.26 | 638500 |
| 2024-08-09 | 85.76 | $82.07 | 716100 |
| 2024-08-08 | 87.74 | $83.11 | 894700 |
| 2024-08-07 | 89.88 | $81.74 | 2.0M |
| 2024-08-06 | 92.95 | $90.39 | 453600 |
| 2024-08-05 | 93.97 | $88.85 | 533400 |
| 2024-08-02 | 95.71 | $93.56 | 282600 |
| 2024-08-01 | 96.34 | $96.09 | 210400 |
| 2024-07-31 | 96.29 | $96.65 | 238200 |
| 2024-07-30 | 96.06 | $96.32 | 228400 |
| 2024-07-29 | 95.88 | $95.87 | 127200 |
| 2024-07-26 | 95.79 | $96.19 | 193500 |
| 2024-07-25 | 95.59 | $94.52 | 339300 |
| 2024-07-24 | 95.86 | $95.57 | 258400 |
| 2024-07-23 | 95.85 | $97.38 | 455000 |
| 2024-07-22 | 95.28 | $96.28 | 374600 |
| 2024-07-19 | 94.92 | $94.94 | 142100 |
| 2024-07-18 | 94.91 | $96.52 | 202800 |
| 2024-07-17 | 94.40 | $96.71 | 320800 |
| 2024-07-16 | 93.73 | $97.42 | 240500 |
| 2024-07-15 | 92.71 | $94.00 | 296500 |
| 2024-07-12 | 92.56 | $94.70 | 270400 |
| 2024-07-11 | 92.18 | $94.72 | 215200 |
| 2024-07-10 | 91.74 | $93.25 | 145800 |
| 2024-07-09 | 91.70 | $92.16 | 237100 |
| 2024-07-08 | 92.03 | $92.48 | 300400 |
| 2024-07-05 | 92.36 | $92.62 | 374500 |
| 2024-07-03 | 92.75 | $93.15 | 149600 |
| 2024-07-02 | 93.10 | $92.28 | 342200 |
| 2024-07-01 | 93.83 | $92.07 | 446900 |
| 2024-06-28 | 94.81 | $94.49 | 660200 |
| 2024-06-27 | 95.26 | $94.28 | 247300 |
| 2024-06-26 | 95.90 | $94.88 | 235500 |
| 2024-06-25 | 96.50 | $95.23 | 309700 |
| 2024-06-24 | 97.14 | $97.65 | 423900 |
| 2024-06-21 | 97.17 | $96.86 | 1.0M |
| 2024-06-20 | 97.47 | $96.51 | 399800 |
| 2024-06-18 | 97.94 | $97.59 | 457000 |
| 2024-06-17 | 98.19 | $96.66 | 592100 |
| 2024-06-14 | 98.79 | $95.91 | 456700 |
| 2024-06-13 | 99.75 | $97.38 | 414400 |
| 2024-06-12 | 100.46 | $100.13 | 467300 |
| 2024-06-11 | 100.43 | $101.19 | 393700 |
| 2024-06-10 | 100.06 | $100.52 | 342300 |
| 2024-06-07 | 99.81 | $100.13 | 382800 |
| 2024-06-06 | 99.61 | $100.24 | 317600 |
| 2024-06-05 | 99.33 | $98.81 | 300400 |
| 2024-06-04 | 99.43 | $97.95 | 359500 |
| 2024-06-03 | 99.81 | $98.75 | 718500 |
| 2024-05-31 | 100.02 | $100.17 | 419500 |
| 2024-05-30 | 99.80 | $99.63 | 304500 |
| 2024-05-29 | 99.69 | $98.32 | 328000 |
| 2024-05-28 | 99.96 | $100.11 | 228700 |
| 2024-05-24 | 99.71 | $99.65 | 200000 |
| 2024-05-23 | 99.53 | $98.04 | 270500 |
| 2024-05-22 | 99.80 | $99.60 | 337500 |
| 2024-05-21 | 99.63 | $99.37 | 298100 |
| 2024-05-20 | 99.46 | $100.29 | 362700 |
| 2024-05-17 | 98.95 | $100.06 | 286500 |
| 2024-05-16 | 98.39 | $98.62 | 259200 |
| 2024-05-15 | 98.14 | $98.52 | 262200 |
| 2024-05-14 | 97.86 | $98.05 | 304200 |
| 2024-05-13 | 97.66 | $97.99 | 165300 |
| 2024-05-10 | 97.41 | $98.04 | 195900 |
| 2024-05-09 | 97.09 | $97.86 | 319300 |
| 2024-05-08 | 96.75 | $97.56 | 214900 |
| 2024-05-07 | 96.42 | $98.02 | 364200 |
| 2024-05-06 | 95.87 | $97.34 | 254400 |
| 2024-05-03 | 95.42 | $95.85 | 229800 |
| 2024-05-02 | 95.33 | $95.79 | 367700 |
| 2024-05-01 | 95.25 | $94.50 | 925700 |
| 2024-04-30 | 95.56 | $95.33 | 370600 |
| 2024-04-29 | 95.68 | $97.02 | 381100 |
| 2024-04-26 | 95.30 | $96.06 | 252700 |
| 2024-04-25 | 95.13 | $95.20 | 245300 |
| 2024-04-24 | 95.20 | $96.03 | 377300 |
| 2024-04-23 | 95.03 | $96.24 | 314900 |
| 2024-04-22 | 94.76 | $95.67 | 443400 |
| 2024-04-19 | 94.61 | $95.99 | 412100 |
| 2024-04-18 | 94.34 | $95.49 | 499500 |
| 2024-04-17 | 94.18 | $93.89 | 314500 |
| 2024-04-16 | 94.50 | $93.94 | 261600 |
| 2024-04-15 | 94.89 | $93.57 | 361900 |
| 2024-04-12 | 95.48 | $95.23 | 428200 |
| 2024-04-11 | 95.68 | $96.16 | 377600 |
| 2024-04-10 | 95.63 | $94.41 | 194600 |
| 2024-04-09 | 96.12 | $96.93 | 219700 |
| 2024-04-08 | 95.92 | $95.63 | 240300 |
| 2024-04-05 | 96.08 | $94.81 | 318300 |
| 2024-04-04 | 96.54 | $95.34 | 298700 |
| 2024-04-03 | 96.92 | $96.82 | 286600 |
| 2024-04-02 | 96.90 | $96.59 | 246200 |
| 2024-04-01 | 96.94 | $97.21 | 250600 |
| 2024-03-28 | 96.79 | $97.37 | 246200 |
| 2024-03-27 | 96.53 | $97.61 | 444900 |
| 2024-03-26 | 96.14 | $95.26 | 224100 |
| 2024-03-25 | 96.38 | $95.71 | 219100 |
| 2024-03-22 | 96.53 | $95.26 | 223600 |
| 2024-03-21 | 96.84 | $96.11 | 388000 |
| 2024-03-20 | 96.92 | $97.26 | 306700 |
| 2024-03-19 | 96.64 | $95.83 | 287000 |
| 2024-03-18 | 96.72 | $95.39 | 296600 |
| 2024-03-15 | 96.94 | $96.79 | 618900 |
| 2024-03-14 | 96.75 | $96.13 | 417000 |
| 2024-03-13 | 96.68 | $95.50 | 289600 |
| 2024-03-12 | 96.78 | $95.79 | 249600 |
| 2024-03-11 | 96.77 | $96.63 | 263700 |
| 2024-03-08 | 96.47 | $95.51 | 230300 |
| 2024-03-07 | 96.42 | $96.05 | 272500 |
| 2024-03-06 | 96.14 | $95.37 | 273900 |
| 2024-03-05 | 95.99 | $95.38 | 322700 |
| 2024-03-04 | 95.77 | $95.78 | 363500 |
| 2024-03-01 | 95.33 | $95.45 | 398400 |
| 2024-02-29 | 94.86 | $93.64 | 290600 |
| 2024-02-28 | 94.82 | $93.83 | 254900 |
| 2024-02-27 | 94.68 | $93.25 | 276100 |
| 2024-02-26 | 94.64 | $93.43 | 428100 |
| 2024-02-23 | 94.50 | $94.15 | 319700 |
| 2024-02-22 | 94.05 | $93.02 | 503300 |
| 2024-02-21 | 93.81 | $92.18 | 339600 |
| 2024-02-20 | 93.75 | $92.06 | 288400 |
| 2024-02-16 | 93.65 | $92.16 | 548700 |
| 2024-02-15 | 93.45 | $92.73 | 506600 |
| 2024-02-14 | 92.98 | $91.19 | 445200 |
| 2024-02-13 | 92.83 | $90.93 | 444500 |
| 2024-02-12 | 92.68 | $92.67 | 348700 |
| 2024-02-09 | 91.89 | $90.83 | 427500 |
| 2024-02-08 | 91.46 | $91.40 | 748300 |
| 2024-02-07 | 90.69 | $90.68 | 358300 |
| 2024-02-06 | 89.93 | $90.39 | 334500 |
| 2024-02-05 | 89.04 | $90.89 | 546700 |
| 2024-02-02 | 87.75 | $91.56 | 758500 |
| 2024-02-01 | 85.94 | $94.46 | 1.2M |
| 2024-01-31 | 82.77 | $93.62 | 3.2M |
| 2024-01-30 | 79.18 | $80.77 | 658000 |
| 2024-01-29 | 78.87 | $80.77 | 462300 |
| 2024-01-26 | 78.52 | $80.48 | 456500 |
| 2024-01-25 | 78.20 | $79.62 | 376900 |
| 2024-01-24 | 78.11 | $78.35 | 296600 |
| 2024-01-23 | 78.42 | $79.05 | 325300 |
| 2024-01-22 | 78.60 | $78.88 | 551800 |
| 2024-01-19 | 78.90 | $79.02 | 392300 |
| 2024-01-18 | 79.25 | $78.67 | 463200 |
| 2024-01-17 | 79.80 | $78.44 | 609200 |
| 2024-01-16 | 80.57 | $79.36 | 2.5M |
| 2024-01-12 | 81.22 | $81.29 | 298900 |
| 2024-01-11 | 81.43 | $82.09 | 315600 |
| 2024-01-10 | 81.43 | $81.63 | 310100 |
| 2024-01-09 | 81.59 | $81.07 | 303800 |
| 2024-01-08 | 81.98 | $81.20 | 379300 |
| 2024-01-05 | 82.41 | $79.76 | 553900 |
| 2024-01-04 | 83.39 | $79.42 | 500600 |
| 2024-01-03 | 84.70 | $81.17 | 427300 |
| 2024-01-02 | 85.72 | $83.70 | 778600 |
| 2023-12-29 | 86.15 | $84.31 | 410800 |
| 2023-12-28 | 86.45 | $84.90 | 360900 |
| 2023-12-27 | 86.60 | $84.94 | 529200 |
| 2023-12-26 | 86.74 | $85.27 | 377000 |
| 2023-12-22 | 86.77 | $85.39 | 414700 |
| 2023-12-21 | 86.74 | $85.25 | 371000 |
| 2023-12-20 | 86.70 | $84.70 | 476000 |
| 2023-12-19 | 86.79 | $86.13 | 298200 |
| 2023-12-18 | 86.40 | $85.16 | 513400 |
| 2023-12-15 | 86.18 | $85.25 | 1.2M |
| 2023-12-14 | 85.85 | $87.24 | 762300 |
| 2023-12-13 | 84.76 | $86.38 | 649600 |
| 2023-12-12 | 83.68 | $82.12 | 300200 |
| 2023-12-11 | 83.66 | $82.79 | 313000 |
| 2023-12-08 | 83.40 | $83.47 | 437000 |
| 2023-12-07 | 82.83 | $83.51 | 500800 |
| 2023-12-06 | 82.08 | $82.14 | 421500 |
| 2023-12-05 | 81.57 | $81.71 | 636900 |
| 2023-12-04 | 81.05 | $82.31 | 382000 |
| 2023-12-01 | 80.21 | $82.26 | 560600 |
| 2023-11-30 | 79.17 | $79.92 | 647700 |
| 2023-11-29 | 78.63 | $78.30 | 374600 |
| 2023-11-28 | 78.47 | $78.25 | 275900 |
| 2023-11-27 | 78.27 | $78.41 | 494400 |
| 2023-11-24 | 77.97 | $79.27 | 355000 |
| 2023-11-22 | 77.32 | $78.07 | 270800 |
| 2023-11-21 | 76.90 | $77.92 | 536400 |
| 2023-11-20 | 76.43 | $78.32 | 645500 |
| 2023-11-17 | 75.73 | $76.90 | 356400 |
| 2023-11-16 | 75.33 | $76.45 | 418200 |
| 2023-11-15 | 75.00 | $76.81 | 519600 |
| 2023-11-14 | 74.49 | $76.15 | 442800 |
| 2023-11-13 | 74.08 | $73.15 | 436300 |
| 2023-11-10 | 74.56 | $72.45 | 726000 |
| 2023-11-09 | 75.38 | $72.84 | 1.0M |
| 2023-11-08 | 76.26 | $76.55 | 445600 |
| 2023-11-07 | 76.17 | $76.54 | 454500 |
| 2023-11-06 | 76.08 | $77.26 | 476600 |
| 2023-11-03 | 75.74 | $77.60 | 491600 |
| 2023-11-02 | 75.24 | $76.18 | 999200 |
| 2023-11-01 | 75.09 | $75.80 | 475500 |
| 2023-10-31 | 75.06 | $76.63 | 399200 |
| 2023-10-30 | 74.77 | $75.38 | 250600 |
| 2023-10-27 | 74.85 | $75.31 | 246400 |
| 2023-10-26 | 74.98 | $75.83 | 255200 |
| 2023-10-25 | 75.01 | $74.80 | 334300 |
| 2023-10-24 | 75.40 | $75.97 | 450400 |
| 2023-10-23 | 75.54 | $75.62 | 597700 |
| 2023-10-20 | 75.84 | $76.70 | 465900 |
| 2023-10-19 | 75.90 | $76.00 | 468800 |
| 2023-10-18 | 76.22 | $76.41 | 515600 |
| 2023-10-17 | 76.51 | $77.45 | 700000 |
| 2023-10-16 | 76.57 | $77.18 | 382000 |
| 2023-10-13 | 76.76 | $75.93 | 338100 |
| 2023-10-12 | 77.42 | $76.58 | 285700 |
| 2023-10-11 | 78.04 | $78.45 | 364000 |
| 2023-10-10 | 78.24 | $78.92 | 408600 |
| 2023-10-09 | 78.36 | $76.70 | 585100 |
| 2023-10-06 | 79.24 | $79.04 | 300400 |
| 2023-10-05 | 79.59 | $79.70 | 748500 |
| 2023-10-04 | 79.83 | $79.51 | 531800 |
| 2023-10-03 | 80.22 | $79.07 | 439400 |
| 2023-10-02 | 80.85 | $79.72 | 584000 |
| 2023-09-29 | 81.43 | $81.68 | 348900 |
| 2023-09-28 | 81.53 | $81.53 | 542300 |
| 2023-09-27 | 81.73 | $81.55 | 413200 |
| 2023-09-26 | 81.97 | $81.30 | 362000 |
| 2023-09-25 | 82.37 | $82.99 | 251900 |
| 2023-09-22 | 82.33 | $83.15 | 387800 |
| 2023-09-21 | 82.25 | $83.98 | 580600 |
| 2023-09-20 | 81.92 | $83.36 | 361600 |
| 2023-09-19 | 81.72 | $82.52 | 388900 |
| 2023-09-18 | 81.77 | $82.45 | 358000 |
| 2023-09-15 | 81.89 | $83.26 | 757800 |
| 2023-09-14 | 81.80 | $83.57 | 708300 |
| 2023-09-13 | 81.62 | $81.25 | 547400 |
| 2023-09-12 | 82.17 | $80.66 | 421900 |
| 2023-09-11 | 83.05 | $81.65 | 362600 |
| 2023-09-08 | 83.84 | $82.82 | 257300 |
| 2023-09-07 | 84.45 | $83.36 | 806400 |
| 2023-09-06 | 85.05 | $85.11 | 309200 |
| 2023-09-05 | 85.24 | $85.33 | 506300 |
| 2023-09-01 | 85.41 | $86.82 | 465400 |
| 2023-08-31 | 85.17 | $86.63 | 514100 |
| 2023-08-30 | 84.96 | $87.60 | 527600 |
| 2023-08-29 | 84.41 | $86.25 | 523700 |
| 2023-08-28 | 84.20 | $84.64 | 479500 |
| 2023-08-25 | 84.47 | $84.74 | 351000 |
| 2023-08-24 | 84.80 | $84.37 | 436200 |
| 2023-08-23 | 85.35 | $84.98 | 415300 |
| 2023-08-22 | 85.86 | $84.73 | 392100 |
| 2023-08-21 | 86.57 | $85.58 | 481600 |
| 2023-08-18 | 87.19 | $86.03 | 317000 |
| 2023-08-17 | 87.82 | $86.13 | 244000 |
| 2023-08-16 | 88.56 | $86.24 | 370100 |
| 2023-08-15 | 89.44 | $86.95 | 361200 |
| 2023-08-14 | 90.29 | $88.46 | 280800 |
| 2023-08-11 | 90.84 | $89.17 | 211900 |
| 2023-08-10 | 91.28 | $89.27 | 453200 |
| 2023-08-09 | 91.77 | $89.34 | 424100 |
| 2023-08-08 | 92.33 | $90.87 | 451100 |
| 2023-08-07 | 92.50 | $92.66 | 398000 |
| 2023-08-04 | 92.13 | $91.50 | 630000 |
| 2023-08-03 | 92.02 | $89.97 | 351300 |
| 2023-08-02 | 92.34 | $90.63 | 430700 |
| 2023-08-01 | 92.49 | $91.39 | 505900 |
| 2023-07-31 | 92.41 | $91.36 | 513200 |
| 2023-07-28 | 92.29 | $91.81 | 530200 |
| 2023-07-27 | 91.98 | $91.38 | 544100 |
| 2023-07-26 | 91.70 | $90.78 | 1.0M |
| 2023-07-25 | 91.51 | $91.81 | 606300 |
| 2023-07-24 | 90.93 | $90.66 | 377800 |
| 2023-07-21 | 90.56 | $90.70 | 387000 |
| 2023-07-20 | 90.07 | $90.15 | 416000 |
| 2023-07-19 | 89.62 | $91.18 | 438800 |
| 2023-07-18 | 88.72 | $90.19 | 554600 |
| 2023-07-17 | 87.92 | $88.08 | 466200 |
| 2023-07-14 | 87.61 | $87.04 | 462900 |
| 2023-07-13 | 87.54 | $87.91 | 364500 |
| 2023-07-12 | 87.17 | $88.30 | 426500 |
| 2023-07-11 | 86.59 | $87.73 | 384100 |
| 2023-07-10 | 86.06 | $86.45 | 315900 |
| 2023-07-07 | 85.82 | $86.78 | 544800 |
| 2023-07-06 | 85.42 | $85.03 | 579800 |
| 2023-07-05 | 85.49 | $85.92 | 554700 |
| 2023-07-03 | 85.30 | $87.31 | 264100 |
| 2023-06-30 | 84.64 | $86.91 | 749900 |
| 2023-06-29 | 83.97 | $87.17 | 2.0M |
| 2023-06-28 | 83.10 | $83.84 | 448300 |
| 2023-06-27 | 83.11 | $83.37 | 595300 |
| 2023-06-26 | 83.30 | $82.94 | 676400 |
| 2023-06-23 | 83.69 | $81.95 | 560100 |
| 2023-06-22 | 84.51 | $83.70 | 589000 |
| 2023-06-21 | 84.98 | $84.38 | 635200 |
| 2023-06-20 | 85.36 | $85.00 | 437600 |
| 2023-06-16 | 85.65 | $86.39 | 952900 |
| 2023-06-15 | 85.59 | $86.27 | 425000 |
| 2023-06-14 | 85.57 | $85.58 | 713400 |
| 2023-06-13 | 85.80 | $85.93 | 444600 |
| 2023-06-12 | 85.98 | $85.90 | 451500 |
| 2023-06-09 | 86.25 | $86.39 | 961500 |
| 2023-06-08 | 86.44 | $86.84 | 867000 |
| 2023-06-07 | 86.56 | $88.38 | 436600 |
| 2023-06-06 | 86.24 | $88.15 | 551600 |
| 2023-06-05 | 85.97 | $88.06 | 415100 |
| 2023-06-02 | 85.69 | $89.38 | 452600 |
| 2023-06-01 | 84.99 | $85.49 | 477200 |
| 2023-05-31 | 85.41 | $84.88 | 374700 |
| 2023-05-30 | 86.16 | $86.55 | 518700 |
| 2023-05-26 | 86.60 | $87.21 | 365400 |
| 2023-05-25 | 86.97 | $86.93 | 324000 |
| 2023-05-24 | 87.55 | $87.28 | 583900 |
| 2023-05-23 | 88.20 | $89.21 | 479700 |
| 2023-05-22 | 88.43 | $90.24 | 406800 |
| 2023-05-19 | 88.44 | $90.39 | 494300 |
| 2023-05-18 | 88.44 | $90.86 | 634200 |
| 2023-05-17 | 88.35 | $91.33 | 536700 |
| 2023-05-16 | 88.15 | $90.85 | 570900 |
| 2023-05-15 | 88.12 | $92.06 | 672300 |
| 2023-05-12 | 87.76 | $90.36 | 709000 |
| 2023-05-11 | 87.94 | $87.19 | 450100 |
| 2023-05-10 | 89.23 | $88.28 | 504500 |
| 2023-05-09 | 90.53 | $87.86 | 470900 |
| 2023-05-08 | 92.31 | $89.45 | 468600 |
| 2023-05-05 | 94.03 | $91.02 | 729800 |
| 2023-05-04 | 95.68 | $88.90 | 756200 |
| 2023-05-03 | 98.40 | $90.27 | 1.6M |
| 2023-05-02 | 101.29 | $100.01 | 512800 |
| 2023-05-01 | 101.74 | $100.56 | 363400 |
| 2023-04-28 | 102.12 | $101.61 | 307800 |
| 2023-04-27 | 102.24 | $100.29 | 452600 |
| 2023-04-26 | 102.80 | $99.17 | 427200 |
| 2023-04-25 | 103.83 | $100.88 | 266100 |
| 2023-04-24 | 104.52 | $103.40 | 309900 |
| 2023-04-21 | 104.55 | $102.49 | 290800 |
| 2023-04-20 | 104.85 | $104.17 | 230800 |
| 2023-04-19 | 104.66 | $104.44 | 343100 |
| 2023-04-18 | 104.31 | $103.76 | 201600 |
| 2023-04-17 | 104.08 | $103.94 | 294600 |
| 2023-04-14 | 103.71 | $103.39 | 244300 |
| 2023-04-13 | 103.42 | $103.88 | 288800 |
| 2023-04-12 | 102.88 | $102.33 | 296200 |
| 2023-04-11 | 102.70 | $102.78 | 272600 |
| 2023-04-10 | 102.31 | $102.59 | 288500 |
| 2023-04-06 | 101.88 | $102.12 | 364000 |
| 2023-04-05 | 101.49 | $101.41 | 399500 |
| 2023-04-04 | 101.23 | $101.41 | 366300 |
| 2023-04-03 | 100.90 | $102.88 | 656000 |
| 2023-03-31 | 100.02 | $102.71 | 350500 |
| 2023-03-30 | 98.99 | $102.26 | 430800 |
| 2023-03-29 | 97.90 | $100.97 | 291500 |
| 2023-03-28 | 96.98 | $100.24 | 427000 |
| 2023-03-27 | 96.11 | $98.66 | 662800 |
| 2023-03-24 | 95.57 | $98.38 | 592700 |
| 2023-03-23 | 95.04 | $95.63 | 367900 |
| 2023-03-22 | 95.31 | $96.41 | 613500 |
| 2023-03-21 | 95.42 | $97.23 | 380100 |
| 2023-03-20 | 95.34 | $96.68 | 355300 |
| 2023-03-17 | 95.46 | $95.00 | 665700 |
| 2023-03-16 | 96.18 | $96.39 | 461000 |
| 2023-03-15 | 96.66 | $95.36 | 549100 |
| 2023-03-14 | 97.61 | $97.69 | 508600 |
| 2023-03-13 | 98.08 | $95.35 | 387600 |
| 2023-03-10 | 99.42 | $97.37 | 301500 |
| 2023-03-09 | 100.45 | $99.83 | 355600 |
| 2023-03-08 | 100.95 | $100.86 | 374000 |
| 2023-03-07 | 101.25 | $100.78 | 316200 |
| 2023-03-06 | 101.67 | $102.21 | 378100 |
| 2023-03-03 | 101.76 | $103.68 | 222200 |
| 2023-03-02 | 101.41 | $102.68 | 325500 |
| 2023-03-01 | 101.34 | $102.52 | 285000 |
| 2023-02-28 | 101.33 | $101.78 | 320900 |
| 2023-02-27 | 101.58 | $102.05 | 298400 |
| 2023-02-24 | 101.84 | $102.25 | 392300 |
| 2023-02-23 | 102.11 | $102.49 | 346700 |
| 2023-02-22 | 102.40 | $102.22 | 347500 |
| 2023-02-21 | 102.87 | $101.58 | 389300 |
| 2023-02-17 | 103.67 | $103.37 | 500300 |
| 2023-02-16 | 104.10 | $103.77 | 451600 |
| 2023-02-15 | 104.52 | $104.63 | 429900 |
| 2023-02-14 | 104.79 | $104.95 | 578800 |
| 2023-02-13 | 105.03 | $104.84 | 387500 |
| 2023-02-10 | 105.38 | $104.01 | 587000 |
| 2023-02-09 | 106.09 | $104.68 | 386900 |
| 2023-02-08 | 106.76 | $106.96 | 338600 |
| 2023-02-07 | 106.86 | $108.02 | 414500 |
| 2023-02-06 | 106.67 | $105.97 | 631600 |
| 2023-02-03 | 107.09 | $105.31 | 620700 |
| 2023-02-02 | 107.82 | $107.62 | 809000 |
| 2023-02-01 | 107.99 | $108.40 | 861400 |
| 2023-01-31 | 107.95 | $109.27 | 489600 |
| 2023-01-30 | 107.64 | $106.77 | 319200 |
| 2023-01-27 | 108.06 | $107.65 | 340600 |
| 2023-01-26 | 108.29 | $106.70 | 413100 |
| 2023-01-25 | 108.89 | $105.43 | 1.0M |
| 2023-01-24 | 110.01 | $109.85 | 320800 |
| 2023-01-23 | 109.97 | $109.41 | 390300 |
| 2023-01-20 | 110.06 | $109.96 | 286100 |
| 2023-01-19 | 109.98 | $108.39 | 356500 |
| 2023-01-18 | 110.38 | $110.28 | 302000 |
| 2023-01-17 | 110.25 | $111.85 | 347900 |
| 2023-01-13 | 109.59 | $112.25 | 242800 |
| 2023-01-12 | 108.64 | $111.73 | 265200 |
| 2023-01-11 | 107.66 | $111.23 | 324600 |
| 2023-01-10 | 106.62 | $108.94 | 308900 |
| 2023-01-09 | 106.09 | $107.71 | 270800 |
| 2023-01-06 | 105.86 | $106.57 | 440700 |
| 2023-01-05 | 105.95 | $103.59 | 962000 |
| 2023-01-04 | 107.02 | $107.61 | 619900 |
| 2023-01-03 | 107.07 | $108.42 | 314600 |
| 2022-12-30 | 106.89 | $107.53 | 257000 |
| 2022-12-29 | 106.97 | $108.40 | 126900 |
| 2022-12-28 | 106.80 | $107.39 | 419200 |
| 2022-12-27 | 106.93 | $108.34 | 188900 |
| 2022-12-23 | 106.80 | $108.19 | 122600 |
| 2022-12-22 | 106.72 | $106.62 | 173500 |
| 2022-12-21 | 107.12 | $108.49 | 381200 |
| 2022-12-20 | 107.05 | $106.21 | 237800 |
| 2022-12-19 | 107.70 | $105.71 | 341000 |
| 2022-12-16 | 108.66 | $106.21 | 774300 |
| 2022-12-15 | 109.68 | $106.31 | 278900 |
| 2022-12-14 | 110.89 | $109.24 | 673900 |
| 2022-12-13 | 111.43 | $109.95 | 492500 |
| 2022-12-12 | 111.84 | $109.81 | 335000 |
| 2022-12-09 | 112.38 | $109.77 | 222900 |
| 2022-12-08 | 113.03 | $110.05 | 310700 |
| 2022-12-07 | 113.70 | $111.61 | 215600 |
| 2022-12-06 | 113.98 | $112.11 | 256000 |
| 2022-12-05 | 114.14 | $112.91 | 264900 |
| 2022-12-02 | 114.02 | $113.58 | 241100 |
| 2022-12-01 | 113.63 | $113.37 | 237600 |
| 2022-11-30 | 113.17 | $111.87 | 472900 |
| 2022-11-29 | 113.04 | $110.67 | 249000 |
| 2022-11-28 | 113.21 | $110.90 | 307900 |
| 2022-11-25 | 113.29 | $111.70 | 70500 |
| 2022-11-23 | 113.08 | $111.52 | 287600 |
| 2022-11-22 | 112.82 | $111.85 | 529400 |
| 2022-11-21 | 112.34 | $110.76 | 381800 |
| 2022-11-18 | 112.05 | $111.88 | 268000 |
| 2022-11-17 | 111.27 | $110.74 | 451500 |
| 2022-11-16 | 110.63 | $111.74 | 399700 |
| 2022-11-15 | 109.47 | $111.68 | 371700 |
| 2022-11-14 | 108.02 | $108.93 | 465400 |
| 2022-11-11 | 107.08 | $107.75 | 502600 |
| 2022-11-10 | 106.26 | $108.44 | 479700 |
| 2022-11-09 | 105.01 | $105.12 | 604300 |
| 2022-11-08 | 104.49 | $107.68 | 1.1M |
| 2022-11-07 | 103.03 | $102.26 | 601700 |
| 2022-11-04 | 102.94 | $99.77 | 661500 |
| 2022-11-03 | 103.58 | $99.55 | 413200 |
| 2022-11-02 | 104.41 | $100.81 | 422800 |
| 2022-11-01 | 104.98 | $104.79 | 380100 |
| 2022-10-31 | 104.37 | $104.92 | 344000 |
| 2022-10-28 | 103.55 | $105.92 | 213700 |
| 2022-10-27 | 102.20 | $102.92 | 297500 |
| 2022-10-26 | 101.47 | $103.57 | 305700 |
| 2022-10-25 | 100.35 | $103.91 | 369800 |
| 2022-10-24 | 98.86 | $100.85 | 278800 |
| 2022-10-21 | 97.99 | $99.99 | 252800 |
| 2022-10-20 | 97.21 | $97.31 | 240300 |
| 2022-10-19 | 97.10 | $98.53 | 287800 |
| 2022-10-18 | 96.58 | $100.78 | 292500 |
| 2022-10-17 | 95.25 | $97.97 | 335700 |
| 2022-10-14 | 94.53 | $95.24 | 270600 |
| 2022-10-13 | 94.54 | $96.20 | 347700 |
| 2022-10-12 | 94.27 | $94.20 | 324700 |
| 2022-10-11 | 94.59 | $94.11 | 354000 |
| 2022-10-10 | 95.05 | $94.75 | 408800 |
| 2022-10-07 | 95.42 | $94.84 | 247700 |
| 2022-10-06 | 95.87 | $97.50 | 278800 |
| 2022-10-05 | 95.60 | $98.19 | 476500 |
| 2022-10-04 | 95.08 | $99.74 | 324000 |
| 2022-10-03 | 93.99 | $95.92 | 362900 |
| 2022-09-30 | 93.91 | $94.97 | 365000 |
| 2022-09-29 | 94.15 | $93.98 | 238700 |
| 2022-09-28 | 94.80 | $95.37 | 360400 |
| 2022-09-27 | 95.20 | $93.76 | 326400 |
| 2022-09-26 | 96.23 | $94.58 | 404600 |
| 2022-09-23 | 97.27 | $97.12 | 551300 |
| 2022-09-22 | 97.76 | $97.03 | 277500 |
| 2022-09-21 | 98.42 | $97.35 | 257600 |
| 2022-09-20 | 99.14 | $98.39 | 370100 |
| 2022-09-19 | 99.73 | $99.31 | 256900 |
| 2022-09-16 | 100.17 | $98.73 | 1.5M |
| 2022-09-15 | 100.90 | $99.11 | 400100 |
| 2022-09-14 | 101.70 | $102.59 | 602300 |
| 2022-09-13 | 101.58 | $101.10 | 548400 |
| 2022-09-12 | 101.91 | $104.58 | 560100 |
| 2022-09-09 | 101.23 | $102.22 | 389700 |
| 2022-09-08 | 101.16 | $102.49 | 404300 |
| 2022-09-07 | 101.01 | $102.62 | 282400 |
| 2022-09-06 | 100.80 | $99.29 | 280800 |
| 2022-09-02 | 101.63 | $99.34 | 278600 |
| 2022-09-01 | 102.63 | $100.23 | 436900 |
| 2022-08-31 | 103.58 | $101.76 | 296700 |
| 2022-08-30 | 104.25 | $102.39 | 142500 |
| 2022-08-29 | 104.87 | $103.38 | 379700 |
| 2022-08-26 | 105.32 | $102.96 | 155900 |
| 2022-08-25 | 105.98 | $106.60 | 371600 |
| 2022-08-24 | 105.62 | $103.71 | 275800 |
| 2022-08-23 | 106.08 | $103.73 | 271900 |
| 2022-08-22 | 106.63 | $102.96 | 421700 |
| 2022-08-19 | 107.51 | $105.95 | 216700 |
| 2022-08-18 | 107.61 | $108.38 | 205200 |
| 2022-08-17 | 106.94 | $106.89 | 438300 |
| 2022-08-16 | 106.56 | $108.07 | 223800 |
| 2022-08-15 | 105.70 | $107.08 | 194800 |
| 2022-08-12 | 104.94 | $106.43 | 302100 |
| 2022-08-11 | 104.21 | $105.17 | 300400 |
| 2022-08-10 | 103.69 | $106.42 | 461200 |
| 2022-08-09 | 102.66 | $102.64 | 350500 |
| 2022-08-08 | 102.60 | $103.72 | 886500 |
| 2022-08-05 | 102.17 | $103.78 | 318200 |
| 2022-08-04 | 101.64 | $102.11 | 338500 |
| 2022-08-03 | 101.51 | $100.83 | 330300 |
| 2022-08-02 | 101.76 | $99.85 | 577400 |
| 2022-08-01 | 102.38 | $101.52 | 785100 |
| 2022-07-29 | 102.60 | $100.47 | 442200 |
| 2022-07-28 | 103.20 | $100.91 | 887300 |
| 2022-07-27 | 103.77 | $102.40 | 1.1M |
| 2022-07-26 | 103.99 | $104.99 | 558000 |
| 2022-07-25 | 103.42 | $105.01 | 368700 |
| 2022-07-22 | 102.71 | $104.72 | 296400 |
| 2022-07-21 | 101.92 | $105.07 | 519300 |
| 2022-07-20 | 100.85 | $103.48 | 587600 |
| 2022-07-19 | 100.06 | $102.29 | 784600 |
| 2022-07-18 | 99.47 | $100.74 | 819600 |
| 2022-07-15 | 99.26 | $98.75 | 419300 |
| 2022-07-14 | 99.65 | $97.43 | 183200 |
| 2022-07-13 | 100.55 | $98.60 | 381500 |
| 2022-07-12 | 101.29 | $99.99 | 280500 |
| 2022-07-11 | 101.75 | $100.89 | 255800 |
| 2022-07-08 | 102.04 | $101.44 | 267700 |
| 2022-07-07 | 102.21 | $103.48 | 296800 |
| 2022-07-06 | 101.77 | $102.37 | 969000 |
| 2022-07-05 | 101.59 | $101.60 | 389000 |
| 2022-07-01 | 101.61 | $103.67 | 511400 |
| 2022-06-30 | 100.99 | $103.05 | 408600 |
| 2022-06-29 | 100.44 | $102.61 | 308400 |
| 2022-06-28 | 99.92 | $103.09 | 298900 |
| 2022-06-27 | 99.14 | $103.85 | 685600 |
| 2022-06-24 | 97.98 | $103.18 | 816300 |
| 2022-06-23 | 96.82 | $97.04 | 344600 |
| 2022-06-22 | 97.37 | $97.48 | 348000 |
| 2022-06-21 | 97.95 | $97.25 | 426800 |
| 2022-06-17 | 98.76 | $95.45 | 961000 |
| 2022-06-16 | 100.36 | $94.81 | 508400 |
| 2022-06-15 | 102.52 | $98.50 | 603100 |
| 2022-06-14 | 104.00 | $98.50 | 369600 |
| 2022-06-13 | 105.81 | $98.92 | 410000 |
| 2022-06-10 | 107.86 | $102.72 | 572200 |
| 2022-06-09 | 109.12 | $107.47 | 421400 |
| 2022-06-08 | 109.13 | $108.71 | 460000 |
| 2022-06-07 | 108.70 | $110.51 | 381300 |
| 2022-06-06 | 107.56 | $110.19 | 919500 |
| 2022-06-03 | 106.25 | $107.03 | 237100 |
| 2022-06-02 | 105.62 | $107.79 | 418900 |
| 2022-06-01 | 104.58 | $105.29 | 249000 |
| 2022-05-31 | 104.10 | $107.02 | 298700 |
| 2022-05-27 | 102.94 | $108.84 | 259000 |
| 2022-05-26 | 100.94 | $105.76 | 345600 |
| 2022-05-25 | 99.49 | $101.71 | 313300 |
| 2022-05-24 | 99.01 | $99.82 | 194800 |
| 2022-05-23 | 99.03 | $100.79 | 255300 |
| 2022-05-20 | 98.78 | $99.95 | 393600 |
| 2022-05-19 | 98.76 | $100.11 | 250900 |
| 2022-05-18 | 98.70 | $100.09 | 330300 |
| 2022-05-17 | 98.66 | $101.26 | 503000 |
| 2022-05-16 | 98.26 | $98.86 | 233400 |
| 2022-05-13 | 98.56 | $98.76 | 206600 |
| 2022-05-12 | 98.99 | $96.52 | 266300 |
| 2022-05-11 | 100.24 | $96.84 | 346100 |
| 2022-05-10 | 101.68 | $96.67 | 414000 |
| 2022-05-09 | 103.49 | $97.69 | 493300 |
| 2022-05-06 | 105.37 | $101.69 | 392300 |
| 2022-05-05 | 106.37 | $104.38 | 212400 |
| 2022-05-04 | 106.71 | $107.41 | 344700 |
| 2022-05-03 | 106.14 | $104.04 | 395800 |
| 2022-05-02 | 106.48 | $103.63 | 304900 |
| 2022-04-29 | 106.99 | $104.97 | 406300 |
| 2022-04-28 | 107.14 | $108.22 | 373300 |
| 2022-04-27 | 106.26 | $106.19 | 724400 |
| 2022-04-26 | 105.78 | $101.32 | 489900 |
| 2022-04-25 | 106.70 | $101.40 | 579300 |
| 2022-04-22 | 107.73 | $103.29 | 409200 |
| 2022-04-21 | 108.34 | $106.83 | 456400 |
| 2022-04-20 | 107.89 | $109.32 | 611800 |
| 2022-04-19 | 106.49 | $108.05 | 560600 |
| 2022-04-18 | 105.12 | $106.81 | 422200 |
| 2022-04-14 | 103.79 | $106.22 | 401800 |
| 2022-04-13 | 102.30 | $106.08 | 723900 |
| 2022-04-12 | 100.49 | $98.58 | 279500 |
| 2022-04-11 | 100.61 | $99.02 | 554200 |
| 2022-04-08 | 100.59 | $99.45 | 432500 |
| 2022-04-07 | 100.39 | $98.62 | 391000 |
| 2022-04-06 | 100.37 | $99.17 | 609100 |
| 2022-04-05 | 100.12 | $97.98 | 606800 |
| 2022-04-04 | 100.16 | $98.84 | 537100 |
| 2022-04-01 | 99.88 | $98.86 | 496300 |
| 2022-03-31 | 99.50 | $98.41 | 334900 |
| 2022-03-30 | 99.13 | $99.36 | 231900 |
| 2022-03-29 | 98.33 | $100.94 | 455700 |
| 2022-03-28 | 96.82 | $98.63 | 535300 |
| 2022-03-25 | 95.68 | $98.50 | 386900 |
| 2022-03-24 | 94.30 | $95.50 | 336000 |
| 2022-03-23 | 93.56 | $94.75 | 341700 |
| 2022-03-22 | 92.88 | $95.48 | 405000 |
| 2022-03-21 | 91.81 | $94.43 | 469100 |
| 2022-03-18 | 90.83 | $94.42 | 1.7M |
| 2022-03-17 | 89.66 | $93.71 | 506200 |
| 2022-03-16 | 88.47 | $92.45 | 477800 |
| 2022-03-15 | 87.44 | $90.51 | 696700 |
| 2022-03-14 | 86.84 | $88.31 | 421700 |
| 2022-03-11 | 86.84 | $88.15 | 595600 |
| 2022-03-10 | 86.93 | $88.86 | 394700 |
| 2022-03-09 | 86.87 | $88.22 | 782500 |
| 2022-03-08 | 87.04 | $85.76 | 801700 |
| 2022-03-07 | 88.08 | $85.05 | 756200 |
| 2022-03-04 | 89.61 | $87.79 | 563200 |
| 2022-03-03 | 90.65 | $90.39 | 586000 |
| 2022-03-02 | 91.14 | $91.54 | 476100 |
| 2022-03-01 | 91.39 | $88.23 | 597900 |
| 2022-02-28 | 92.79 | $92.28 | 677300 |
| 2022-02-25 | 93.23 | $94.21 | 366500 |
| 2022-02-24 | 93.18 | $92.31 | 421900 |
| 2022-02-23 | 93.76 | $92.75 | 469500 |
| 2022-02-22 | 94.34 | $94.19 | 461500 |
| 2022-02-18 | 94.61 | $94.95 | 402800 |
| 2022-02-17 | 94.73 | $95.32 | 355200 |
| 2022-02-16 | 94.77 | $96.47 | 362800 |
| 2022-02-15 | 94.49 | $96.41 | 229800 |
| 2022-02-14 | 94.19 | $94.95 | 368900 |
| 2022-02-11 | 94.32 | $95.17 | 638400 |
| 2022-02-10 | 94.44 | $95.90 | 410600 |
| 2022-02-09 | 94.39 | $97.38 | 484600 |
| 2022-02-08 | 93.90 | $95.57 | 255300 |
| 2022-02-07 | 93.92 | $95.16 | 505700 |
| 2022-02-04 | 94.11 | $95.24 | 403800 |
| 2022-02-03 | 94.37 | $96.03 | 481300 |
| 2022-02-02 | 94.47 | $97.15 | 854600 |
| 2022-02-01 | 94.30 | $95.72 | 608200 |
| 2022-01-31 | 94.59 | $96.04 | 632900 |
| 2022-01-28 | 94.90 | $95.40 | 325400 |
| 2022-01-27 | 95.53 | $94.51 | 513400 |
| 2022-01-26 | 96.64 | $95.49 | 597200 |
| 2022-01-25 | 97.72 | $96.14 | 429800 |
| 2022-01-24 | 98.88 | $96.61 | 799700 |
| 2022-01-21 | 100.17 | $96.70 | 425800 |
| 2022-01-20 | 101.75 | $98.09 | 471500 |
| 2022-01-19 | 103.26 | $99.94 | 468700 |
| 2022-01-18 | 104.52 | $102.33 | 492500 |
| 2022-01-14 | 105.31 | $105.70 | 271400 |
| 2022-01-13 | 105.19 | $105.48 | 284600 |
| 2022-01-12 | 105.12 | $105.59 | 289800 |
| 2022-01-11 | 105.00 | $105.48 | 285900 |
| 2022-01-10 | 104.88 | $104.00 | 335900 |
| 2022-01-07 | 105.21 | $103.90 | 210900 |
| 2022-01-06 | 105.63 | $104.48 | 219000 |
| 2022-01-05 | 105.95 | $104.92 | 333200 |
| 2022-01-04 | 106.20 | $106.34 | 311700 |
| 2022-01-03 | 106.03 | $106.01 | 310700 |
| 2021-12-31 | 105.92 | $107.66 | 265700 |
| 2021-12-30 | 105.26 | $106.39 | 175600 |
| 2021-12-29 | 104.84 | $106.83 | 126400 |
| 2021-12-28 | 104.19 | $105.73 | 194700 |
| 2021-12-27 | 103.74 | $104.85 | 223000 |
| 2021-12-23 | 103.46 | $104.31 | 182500 |
| 2021-12-22 | 103.30 | $103.91 | 190700 |
| 2021-12-21 | 103.24 | $103.51 | 306500 |
| 2021-12-20 | 103.29 | $102.16 | 550400 |
| 2021-12-17 | 103.77 | $103.75 | 729800 |
| 2021-12-16 | 103.86 | $103.60 | 434300 |
| 2021-12-15 | 104.02 | $104.01 | 426900 |
| 2021-12-14 | 104.07 | $102.67 | 442600 |
| 2021-12-13 | 104.55 | $104.15 | 319500 |
| 2021-12-10 | 104.66 | $105.02 | 351300 |
| 2021-12-09 | 104.51 | $104.19 | 300900 |
| 2021-12-08 | 104.58 | $105.54 | 233700 |
| 2021-12-07 | 104.22 | $105.69 | 288500 |
| 2021-12-06 | 103.72 | $103.71 | 422000 |
| 2021-12-03 | 103.73 | $102.23 | 382800 |
| 2021-12-02 | 104.20 | $102.46 | 438600 |
| 2021-12-01 | 104.68 | $100.22 | 611400 |
| 2021-11-30 | 105.96 | $101.07 | 474500 |
| 2021-11-29 | 107.22 | $103.33 | 471000 |
| 2021-11-26 | 107.99 | $104.21 | 213000 |
| 2021-11-24 | 108.61 | $106.21 | 258900 |
| 2021-11-23 | 108.67 | $106.98 | 242000 |
| 2021-11-22 | 108.43 | $107.07 | 488500 |
| 2021-11-19 | 108.06 | $109.26 | 652200 |
| 2021-11-18 | 106.85 | $106.33 | 259400 |
| 2021-11-17 | 106.24 | $106.93 | 314300 |
| 2021-11-16 | 105.25 | $107.19 | 736600 |
| 2021-11-15 | 103.90 | $108.17 | 678600 |
| 2021-11-12 | 101.90 | $106.29 | 717400 |
| 2021-11-11 | 100.02 | $101.29 | 868100 |
| 2021-11-10 | 99.28 | $100.33 | 860400 |
| 2021-11-09 | 98.65 | $99.34 | 534900 |
| 2021-11-08 | 98.18 | $98.99 | 296000 |
| 2021-11-05 | 97.70 | $98.10 | 431700 |
| 2021-11-04 | 97.37 | $96.17 | 381900 |
| 2021-11-03 | 97.56 | $97.79 | 370200 |
| 2021-11-02 | 97.26 | $96.91 | 481100 |
| 2021-11-01 | 97.15 | $96.32 | 450600 |
| 2021-10-29 | 97.19 | $96.01 | 395300 |
| 2021-10-28 | 97.30 | $95.64 | 377400 |
| 2021-10-27 | 97.54 | $95.08 | 276100 |
| 2021-10-26 | 97.97 | $97.20 | 308400 |
| 2021-10-25 | 97.79 | $97.20 | 337200 |
| 2021-10-22 | 97.54 | $97.83 | 385300 |
| 2021-10-21 | 97.00 | $97.96 | 577000 |
| 2021-10-20 | 96.27 | $96.90 | 1.0M |
| 2021-10-19 | 95.68 | $96.17 | 349200 |
| 2021-10-18 | 95.18 | $96.13 | 283100 |
| 2021-10-15 | 94.54 | $95.74 | 661300 |
| 2021-10-14 | 93.87 | $95.86 | 616500 |
| 2021-10-13 | 92.99 | $94.71 | 409400 |
| 2021-10-12 | 92.27 | $93.21 | 425800 |
| 2021-10-11 | 91.86 | $92.62 | 285000 |
| 2021-10-08 | 91.54 | $92.60 | 542300 |
| 2021-10-07 | 91.14 | $92.93 | 470800 |
| 2021-10-06 | 90.55 | $91.35 | 323400 |
| 2021-10-05 | 90.33 | $90.68 | 432500 |
| 2021-10-04 | 90.27 | $90.16 | 545600 |
| 2021-10-01 | 90.36 | $91.17 | 395800 |
| 2021-09-30 | 90.16 | $89.12 | 446100 |
| 2021-09-29 | 90.55 | $88.51 | 362600 |
| 2021-09-28 | 91.23 | $89.31 | 462000 |
| 2021-09-27 | 91.79 | $89.53 | 543200 |
| 2021-09-24 | 92.38 | $92.75 | 265600 |
| 2021-09-23 | 92.08 | $92.62 | 529800 |
| 2021-09-22 | 91.73 | $89.94 | 314500 |
| 2021-09-21 | 92.14 | $89.21 | 390300 |
| 2021-09-20 | 92.85 | $89.23 | 427200 |
| 2021-09-17 | 93.68 | $90.22 | 986900 |
| 2021-09-16 | 94.35 | $93.25 | 748100 |
| 2021-09-15 | 94.17 | $92.73 | 355800 |
| 2021-09-14 | 94.07 | $92.02 | 252000 |
| 2021-09-13 | 94.13 | $92.93 | 273700 |
| 2021-09-10 | 93.87 | $92.54 | 277800 |
| 2021-09-09 | 93.63 | $93.75 | 312100 |
| 2021-09-08 | 92.92 | $93.56 | 343600 |
| 2021-09-07 | 92.06 | $92.54 | 306700 |
| 2021-09-03 | 91.31 | $93.93 | 696800 |
| 2021-09-02 | 89.91 | $91.78 | 287000 |
| 2021-09-01 | 88.85 | $91.28 | 737000 |
| 2021-08-31 | 87.70 | $91.11 | 865000 |
| 2021-08-30 | 86.34 | $87.26 | 479700 |
| 2021-08-27 | 85.88 | $87.20 | 282500 |
| 2021-08-26 | 85.35 | $85.75 | 309800 |
| 2021-08-25 | 85.15 | $86.47 | 136200 |
| 2021-08-24 | 84.69 | $86.12 | 266000 |
| 2021-08-23 | 84.24 | $84.77 | 212100 |
| 2021-08-20 | 84.12 | $83.60 | 238000 |
| 2021-08-19 | 84.36 | $82.47 | 215400 |
| 2021-08-18 | 85.02 | $83.60 | 143700 |
| 2021-08-17 | 85.46 | $85.08 | 230900 |
| 2021-08-16 | 85.54 | $86.74 | 324300 |
| 2021-08-13 | 85.11 | $86.78 | 314500 |
| 2021-08-12 | 84.58 | $85.45 | 154400 |
| 2021-08-11 | 84.36 | $85.67 | 213800 |
| 2021-08-10 | 84.03 | $85.38 | 349600 |
| 2021-08-09 | 83.74 | $84.92 | 247200 |
| 2021-08-06 | 83.56 | $84.43 | 267100 |
| 2021-08-05 | 83.50 | $83.33 | 164700 |
| 2021-08-04 | 83.80 | $83.01 | 399600 |
| 2021-08-03 | 84.29 | $83.41 | 370300 |
| 2021-08-02 | 84.78 | $83.75 | 509200 |
| 2021-07-30 | 85.29 | $85.07 | 653700 |
| 2021-07-29 | 85.51 | $84.91 | 644600 |
| 2021-07-28 | 85.83 | $84.38 | 1.0M |
| 2021-07-27 | 86.41 | $86.24 | 431200 |
| 2021-07-26 | 86.54 | $87.77 | 267900 |
| 2021-07-23 | 86.22 | $87.54 | 207700 |
| 2021-07-22 | 85.91 | $86.83 | 230700 |
| 2021-07-21 | 85.78 | $86.76 | 163000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.45
2026-07-17
Close Price
$68.64
Vol: 577100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.42
Average
48.94
Maximum
77.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.45 | $68.64 | 577100 |
| 2026-07-16 | 62.95 | $68.81 | 512900 |
| 2026-07-15 | 62.03 | $68.27 | 695148 |
| 2026-07-14 | 59.29 | $66.74 | 397800 |
| 2026-07-13 | 57.75 | $65.92 | 440330 |
| 2026-07-10 | 59.94 | $66.75 | 614058 |
| 2026-07-09 | 56.64 | $65.00 | 634223 |
| 2026-07-08 | 53.96 | $63.70 | 574300 |
| 2026-07-07 | 59.40 | $65.73 | 634630 |
| 2026-07-06 | 62.25 | $66.70 | 596500 |
| 2026-07-02 | 63.17 | $67.01 | 591500 |
| 2026-07-01 | 62.63 | $66.69 | 679407 |
| 2026-06-30 | 61.28 | $65.89 | 677400 |
| 2026-06-29 | 58.30 | $64.23 | 1.0M |
| 2026-06-26 | 57.77 | $63.94 | 7.1M |
| 2026-06-25 | 58.99 | $64.43 | 551800 |
| 2026-06-24 | 57.25 | $63.44 | 851202 |
| 2026-06-23 | 58.44 | $63.94 | 831900 |
| 2026-06-22 | 68.56 | $67.69 | 674800 |
| 2026-06-18 | 69.26 | $67.92 | 1.2M |
| 2026-06-17 | 63.84 | $64.36 | 543908 |
| 2026-06-16 | 64.45 | $64.56 | 560948 |
| 2026-06-15 | 67.11 | $65.44 | 1.1M |
| 2026-06-12 | 66.42 | $64.98 | 1.0M |
| 2026-06-11 | 68.04 | $65.53 | 1.8M |
| 2026-06-10 | 67.13 | $64.87 | 1.4M |
| 2026-06-09 | 63.57 | $62.50 | 2.6M |
| 2026-06-08 | 53.38 | $57.46 | 763914 |
| 2026-06-05 | 50.07 | $56.20 | 899900 |
| 2026-06-04 | 52.52 | $57.07 | 842618 |
| 2026-06-03 | 52.34 | $57.00 | 853200 |
| 2026-06-02 | 53.94 | $57.58 | 759900 |
| 2026-06-01 | 55.12 | $58.01 | 769816 |
| 2026-05-29 | 54.88 | $57.90 | 1.4M |
| 2026-05-28 | 53.63 | $57.32 | 677411 |
| 2026-05-27 | 53.61 | $57.31 | 882200 |
| 2026-05-26 | 54.91 | $57.86 | 729200 |
| 2026-05-22 | 53.65 | $57.21 | 554035 |
| 2026-05-21 | 51.78 | $56.26 | 675511 |
| 2026-05-20 | 51.25 | $55.99 | 1.1M |
| 2026-05-19 | 48.65 | $54.68 | 1.6M |
| 2026-05-18 | 52.71 | $56.67 | 1.3M |
| 2026-05-15 | 48.23 | $54.50 | 1.0M |
| 2026-05-14 | 51.77 | $56.15 | 1.4M |
| 2026-05-13 | 52.55 | $56.50 | 1.9M |
| 2026-05-12 | 53.03 | $56.72 | 1.8M |
| 2026-05-11 | 47.62 | $54.08 | 851529 |
| 2026-05-08 | 49.53 | $55.01 | 965432 |
| 2026-05-07 | 48.37 | $54.46 | 1.0M |
| 2026-05-06 | 48.62 | $54.59 | 1.0M |
| 2026-05-05 | 43.63 | $52.26 | 808505 |
| 2026-05-04 | 44.12 | $52.54 | 977615 |
| 2026-05-01 | 42.55 | $51.82 | 1.2M |
| 2026-04-30 | 44.95 | $53.26 | 1.4M |
| 2026-04-29 | 34.99 | $49.15 | 2.7M |
| 2026-04-28 | 52.09 | $57.00 | 938900 |
| 2026-04-27 | 54.34 | $57.70 | 676706 |
| 2026-04-24 | 53.53 | $57.40 | 487400 |
| 2026-04-23 | 51.92 | $56.81 | 364402 |
| 2026-04-22 | 51.78 | $56.76 | 419000 |
| 2026-04-21 | 53.49 | $57.36 | 427800 |
| 2026-04-20 | 55.24 | $57.97 | 566600 |
| 2026-04-17 | 56.84 | $58.52 | 644843 |
| 2026-04-16 | 54.45 | $57.47 | 630100 |
| 2026-04-15 | 49.94 | $55.67 | 552100 |
| 2026-04-14 | 49.09 | $55.35 | 596300 |
| 2026-04-13 | 52.25 | $56.55 | 667721 |
| 2026-04-10 | 51.93 | $56.42 | 721100 |
| 2026-04-09 | 51.70 | $56.32 | 652500 |
| 2026-04-08 | 51.49 | $56.23 | 689300 |
| 2026-04-07 | 47.07 | $54.35 | 601000 |
| 2026-04-06 | 45.89 | $53.88 | 495200 |
| 2026-04-02 | 46.97 | $54.39 | 412447 |
| 2026-04-01 | 49.22 | $55.44 | 490200 |
| 2026-03-31 | 49.58 | $55.61 | 761400 |
| 2026-03-30 | 41.47 | $52.27 | 544963 |
| 2026-03-27 | 43.28 | $53.18 | 604500 |
| 2026-03-26 | 45.37 | $54.20 | 771248 |
| 2026-03-25 | 43.88 | $53.61 | 815234 |
| 2026-03-24 | 35.98 | $50.81 | 426301 |
| 2026-03-23 | 33.13 | $49.92 | 835900 |
| 2026-03-20 | 29.42 | $48.81 | 918613 |
| 2026-03-19 | 31.48 | $50.19 | 800500 |
| 2026-03-18 | 31.15 | $50.09 | 827100 |
| 2026-03-17 | 33.30 | $51.49 | 784886 |
| 2026-03-16 | 30.60 | $50.66 | 1.1M |
| 2026-03-13 | 28.31 | $49.97 | 729100 |
| 2026-03-12 | 29.67 | $50.98 | 944800 |
| 2026-03-11 | 31.97 | $52.57 | 462191 |
| 2026-03-10 | 34.66 | $54.24 | 566700 |
| 2026-03-09 | 35.73 | $54.87 | 606000 |
| 2026-03-06 | 36.72 | $55.45 | 504640 |
| 2026-03-05 | 40.25 | $57.37 | 441200 |
| 2026-03-04 | 46.07 | $60.03 | 419600 |
| 2026-03-03 | 44.90 | $59.62 | 439844 |
| 2026-03-02 | 48.63 | $61.15 | 646811 |
| 2026-02-27 | 51.87 | $62.36 | 719747 |
| 2026-02-26 | 51.64 | $62.27 | 718730 |
| 2026-02-25 | 51.52 | $62.22 | 1.1M |
| 2026-02-24 | 56.55 | $64.09 | 442600 |
| 2026-02-23 | 54.16 | $63.04 | 861210 |
| 2026-02-20 | 59.35 | $64.80 | 746803 |
| 2026-02-19 | 55.73 | $63.22 | 909542 |
| 2026-02-18 | 56.25 | $63.39 | 975200 |
| 2026-02-17 | 47.79 | $60.23 | 786200 |
| 2026-02-13 | 49.82 | $60.93 | 938722 |
| 2026-02-12 | 50.11 | $61.03 | 710008 |
| 2026-02-11 | 54.28 | $62.43 | 608045 |
| 2026-02-10 | 54.37 | $62.46 | 819529 |
| 2026-02-09 | 53.83 | $62.24 | 501300 |
| 2026-02-06 | 59.77 | $64.16 | 635100 |
| 2026-02-05 | 57.37 | $63.13 | 563216 |
| 2026-02-04 | 62.30 | $64.57 | 1.1M |
| 2026-02-03 | 53.00 | $61.08 | 1.4M |
| 2026-02-02 | 54.77 | $61.56 | 867076 |
| 2026-01-30 | 53.54 | $61.16 | 565085 |
| 2026-01-29 | 55.58 | $61.73 | 530100 |
| 2026-01-28 | 56.99 | $62.12 | 436604 |
| 2026-01-27 | 57.63 | $62.30 | 435440 |
| 2026-01-26 | 58.18 | $62.46 | 428806 |
| 2026-01-23 | 61.18 | $63.32 | 479201 |
| 2026-01-22 | 60.66 | $63.09 | 476300 |
| 2026-01-21 | 60.27 | $62.91 | 391632 |
| 2026-01-20 | 56.43 | $61.23 | 595100 |
| 2026-01-16 | 62.06 | $62.89 | 544820 |
| 2026-01-15 | 66.96 | $64.17 | 575842 |
| 2026-01-14 | 68.53 | $64.56 | 1.3M |
| 2026-01-13 | 67.70 | $64.11 | 691916 |
| 2026-01-12 | 68.61 | $64.35 | 764808 |
| 2026-01-09 | 64.83 | $62.34 | 729147 |
| 2026-01-08 | 59.19 | $59.91 | 849220 |
| 2026-01-07 | 57.98 | $59.45 | 457066 |
| 2026-01-06 | 65.13 | $61.24 | 630900 |
| 2026-01-05 | 62.29 | $60.09 | 512800 |
| 2026-01-02 | 61.67 | $59.85 | 445310 |
| 2025-12-31 | 58.49 | $58.67 | 469145 |
| 2025-12-30 | 60.43 | $59.15 | 306744 |
| 2025-12-29 | 61.48 | $59.41 | 667200 |
| 2025-12-26 | 62.63 | $59.70 | 264509 |
| 2025-12-24 | 61.90 | $59.39 | 181719 |
| 2025-12-23 | 61.17 | $59.07 | 470800 |
| 2025-12-22 | 62.65 | $59.48 | 662232 |
| 2025-12-19 | 62.60 | $59.46 | 758200 |
| 2025-12-18 | 62.22 | $59.27 | 1.0M |
| 2025-12-17 | 63.85 | $59.77 | 1.5M |
| 2025-12-16 | 61.72 | $58.65 | 1.2M |
| 2025-12-15 | 65.60 | $59.83 | 1.2M |
| 2025-12-12 | 64.37 | $59.15 | 885700 |
| 2025-12-11 | 69.46 | $60.62 | 1.6M |
| 2025-12-10 | 68.19 | $59.84 | 916400 |
| 2025-12-09 | 64.13 | $57.60 | 697024 |
| 2025-12-08 | 63.94 | $57.50 | 1.1M |
| 2025-12-05 | 67.76 | $58.59 | 948208 |
| 2025-12-04 | 67.25 | $58.29 | 987300 |
| 2025-12-03 | 67.23 | $58.28 | 1.3M |
| 2025-12-02 | 65.94 | $57.49 | 1.7M |
| 2025-12-01 | 68.00 | $58.13 | 2.4M |
| 2025-11-28 | 57.80 | $52.90 | 264136 |
| 2025-11-26 | 56.90 | $52.54 | 863714 |
| 2025-11-25 | 55.00 | $51.79 | 797017 |
| 2025-11-24 | 50.39 | $50.12 | 854600 |
| 2025-11-21 | 51.13 | $50.37 | 1.2M |
| 2025-11-20 | 44.27 | $48.18 | 702809 |
| 2025-11-19 | 46.63 | $49.01 | 574407 |
| 2025-11-18 | 49.69 | $50.02 | 719571 |
| 2025-11-17 | 48.35 | $49.60 | 894200 |
| 2025-11-14 | 54.63 | $51.51 | 906643 |
| 2025-11-13 | 60.89 | $53.10 | 2.0M |
| 2025-11-12 | 50.66 | $50.07 | 757800 |
| 2025-11-11 | 50.62 | $50.06 | 833110 |
| 2025-11-10 | 49.95 | $49.89 | 828044 |
| 2025-11-07 | 50.56 | $50.05 | 930800 |
| 2025-11-06 | 51.45 | $50.29 | 1.2M |
| 2025-11-05 | 53.12 | $50.74 | 1.5M |
| 2025-11-04 | 41.51 | $47.84 | 793600 |
| 2025-11-03 | 42.86 | $48.23 | 792500 |
| 2025-10-31 | 45.28 | $48.90 | 669100 |
| 2025-10-30 | 44.25 | $48.67 | 911700 |
| 2025-10-29 | 47.84 | $49.64 | 565400 |
| 2025-10-28 | 49.45 | $50.05 | 437500 |
| 2025-10-27 | 51.96 | $50.67 | 601000 |
| 2025-10-24 | 51.40 | $50.52 | 397200 |
| 2025-10-23 | 48.91 | $49.87 | 644300 |
| 2025-10-22 | 47.66 | $49.55 | 530900 |
| 2025-10-21 | 51.80 | $50.65 | 464400 |
| 2025-10-20 | 49.05 | $49.93 | 440400 |
| 2025-10-17 | 44.58 | $48.86 | 668100 |
| 2025-10-16 | 44.86 | $48.94 | 566200 |
| 2025-10-15 | 45.13 | $49.02 | 655200 |
| 2025-10-14 | 45.09 | $49.01 | 822700 |
| 2025-10-13 | 42.52 | $48.35 | 798900 |
| 2025-10-10 | 39.08 | $47.51 | 1.0M |
| 2025-10-09 | 41.89 | $48.50 | 576800 |
| 2025-10-08 | 42.18 | $48.60 | 562300 |
| 2025-10-07 | 37.61 | $47.49 | 727200 |
| 2025-10-06 | 41.89 | $49.00 | 690500 |
| 2025-10-03 | 40.44 | $48.66 | 591200 |
| 2025-10-02 | 39.93 | $48.54 | 458500 |
| 2025-10-01 | 38.50 | $48.19 | 746100 |
| 2025-09-30 | 37.36 | $47.91 | 1.1M |
| 2025-09-29 | 36.19 | $47.62 | 1.4M |
| 2025-09-26 | 38.97 | $48.79 | 795900 |
| 2025-09-25 | 35.35 | $47.89 | 695400 |
| 2025-09-24 | 38.77 | $49.30 | 481400 |
| 2025-09-23 | 38.95 | $49.37 | 798600 |
| 2025-09-22 | 40.15 | $49.85 | 750500 |
| 2025-09-19 | 39.74 | $49.74 | 1.3M |
| 2025-09-18 | 45.17 | $51.80 | 618500 |
| 2025-09-17 | 42.64 | $51.10 | 728900 |
| 2025-09-16 | 43.07 | $51.26 | 448600 |
| 2025-09-15 | 44.21 | $51.69 | 410100 |
| 2025-09-12 | 47.20 | $52.77 | 344500 |
| 2025-09-11 | 53.27 | $54.69 | 452100 |
| 2025-09-10 | 47.78 | $53.04 | 345100 |
| 2025-09-09 | 48.71 | $53.32 | 585300 |
| 2025-09-08 | 53.08 | $54.58 | 354900 |
| 2025-09-05 | 54.30 | $54.91 | 483100 |
| 2025-09-04 | 52.19 | $54.24 | 397400 |
| 2025-09-03 | 51.94 | $54.16 | 499900 |
| 2025-09-02 | 54.35 | $54.87 | 501800 |
| 2025-08-29 | 59.04 | $56.15 | 327100 |
| 2025-08-28 | 60.80 | $56.60 | 412600 |
| 2025-08-27 | 60.60 | $56.52 | 378500 |
| 2025-08-26 | 59.56 | $56.09 | 495900 |
| 2025-08-25 | 60.12 | $56.25 | 525700 |
| 2025-08-22 | 61.18 | $56.56 | 386000 |
| 2025-08-21 | 54.62 | $53.89 | 321900 |
| 2025-08-20 | 55.22 | $54.07 | 391200 |
| 2025-08-19 | 55.35 | $54.11 | 329900 |
| 2025-08-18 | 53.88 | $53.53 | 482100 |
| 2025-08-15 | 54.82 | $53.85 | 320100 |
| 2025-08-14 | 55.46 | $54.07 | 393400 |
| 2025-08-13 | 57.81 | $54.88 | 380900 |
| 2025-08-12 | 53.69 | $53.09 | 567700 |
| 2025-08-11 | 49.80 | $51.59 | 883300 |
| 2025-08-08 | 51.02 | $52.04 | 595600 |
| 2025-08-07 | 52.97 | $52.75 | 705100 |
| 2025-08-06 | 50.11 | $51.63 | 768700 |
| 2025-08-05 | 51.36 | $52.10 | 824200 |
| 2025-08-04 | 47.85 | $50.76 | 724600 |
| 2025-08-01 | 47.15 | $50.50 | 809400 |
| 2025-07-31 | 49.74 | $51.56 | 980800 |
| 2025-07-30 | 53.49 | $52.98 | 1.4M |
| 2025-07-29 | 45.85 | $50.18 | 672100 |
| 2025-07-28 | 47.90 | $50.95 | 510200 |
| 2025-07-25 | 48.74 | $51.26 | 412800 |
| 2025-07-24 | 47.18 | $50.71 | 412100 |
| 2025-07-23 | 52.67 | $52.70 | 457300 |
| 2025-07-22 | 51.18 | $52.15 | 482000 |
| 2025-07-21 | 48.40 | $51.16 | 431800 |
| 2025-07-18 | 48.06 | $51.04 | 385500 |
| 2025-07-17 | 51.71 | $52.39 | 419400 |
| 2025-07-16 | 47.56 | $50.91 | 423400 |
| 2025-07-15 | 47.96 | $51.06 | 332900 |
| 2025-07-14 | 51.73 | $52.44 | 288100 |
| 2025-07-11 | 54.62 | $53.42 | 312000 |
| 2025-07-10 | 57.92 | $54.47 | 526000 |
| 2025-07-09 | 56.73 | $53.97 | 545100 |
| 2025-07-08 | 56.73 | $53.97 | 611800 |
| 2025-07-07 | 53.07 | $52.43 | 521200 |
| 2025-07-03 | 56.78 | $53.68 | 320600 |
| 2025-07-02 | 56.24 | $53.45 | 565500 |
| 2025-07-01 | 54.01 | $52.50 | 530900 |
| 2025-06-30 | 48.15 | $50.28 | 483100 |
| 2025-06-27 | 49.28 | $50.70 | 513400 |
| 2025-06-26 | 50.10 | $51.01 | 457500 |
| 2025-06-25 | 47.21 | $49.94 | 567700 |
| 2025-06-24 | 49.08 | $50.68 | 690300 |
| 2025-06-23 | 47.28 | $50.01 | 631800 |
| 2025-06-20 | 43.85 | $48.79 | 1.3M |
| 2025-06-18 | 43.48 | $48.66 | 565500 |
| 2025-06-17 | 44.43 | $49.10 | 544300 |
| 2025-06-16 | 46.85 | $50.20 | 463800 |
| 2025-06-13 | 45.28 | $49.59 | 460100 |
| 2025-06-12 | 50.07 | $51.67 | 442800 |
| 2025-06-11 | 54.31 | $53.28 | 601900 |
| 2025-06-10 | 53.71 | $53.02 | 625600 |
| 2025-06-09 | 50.88 | $51.82 | 710100 |
| 2025-06-06 | 46.50 | $50.13 | 491300 |
| 2025-06-05 | 44.93 | $49.56 | 469200 |
| 2025-06-04 | 45.51 | $49.82 | 557600 |
| 2025-06-03 | 45.33 | $49.75 | 477100 |
| 2025-06-02 | 41.67 | $48.35 | 471400 |
| 2025-05-30 | 43.99 | $49.51 | 592500 |
| 2025-05-29 | 47.01 | $50.92 | 604200 |
| 2025-05-28 | 44.06 | $49.78 | 472700 |
| 2025-05-27 | 46.18 | $50.77 | 514400 |
| 2025-05-23 | 42.26 | $49.30 | 507300 |
| 2025-05-22 | 43.79 | $50.04 | 424800 |
| 2025-05-21 | 42.40 | $49.52 | 434100 |
| 2025-05-20 | 46.29 | $51.38 | 408900 |
| 2025-05-19 | 48.44 | $52.33 | 396100 |
| 2025-05-16 | 49.43 | $52.76 | 506700 |
| 2025-05-15 | 46.79 | $51.66 | 544500 |
| 2025-05-14 | 47.26 | $51.88 | 896500 |
| 2025-05-13 | 47.88 | $52.18 | 602300 |
| 2025-05-12 | 49.15 | $52.80 | 584100 |
| 2025-05-09 | 42.85 | $50.09 | 581900 |
| 2025-05-08 | 42.60 | $49.99 | 553700 |
| 2025-05-07 | 38.47 | $48.37 | 751700 |
| 2025-05-06 | 37.87 | $48.14 | 797000 |
| 2025-05-05 | 40.41 | $49.69 | 730000 |
| 2025-05-02 | 39.76 | $49.43 | 963800 |
| 2025-05-01 | 38.80 | $49.03 | 1.5M |
| 2025-04-30 | 48.73 | $54.39 | 911100 |
| 2025-04-29 | 46.52 | $53.48 | 606600 |
| 2025-04-28 | 46.35 | $53.41 | 435500 |
| 2025-04-25 | 45.68 | $53.12 | 369500 |
| 2025-04-24 | 46.17 | $53.38 | 433400 |
| 2025-04-23 | 42.63 | $51.82 | 455300 |
| 2025-04-22 | 41.77 | $51.45 | 501600 |
| 2025-04-21 | 38.96 | $50.26 | 586400 |
| 2025-04-17 | 39.29 | $50.48 | 404300 |
| 2025-04-16 | 37.14 | $49.55 | 587700 |
| 2025-04-15 | 38.26 | $50.36 | 514400 |
| 2025-04-14 | 38.69 | $50.67 | 427400 |
| 2025-04-11 | 38.35 | $50.51 | 758100 |
| 2025-04-10 | 34.24 | $48.59 | 719000 |
| 2025-04-09 | 38.23 | $51.75 | 1.3M |
| 2025-04-08 | 24.42 | $46.53 | 745100 |
| 2025-04-07 | 26.82 | $48.73 | 982200 |
| 2025-04-04 | 27.34 | $49.18 | 1.4M |
| 2025-04-03 | 32.56 | $53.08 | 699400 |
| 2025-04-02 | 41.90 | $57.87 | 542100 |
| 2025-04-01 | 41.60 | $57.78 | 771300 |
| 2025-03-31 | 45.31 | $59.29 | 709100 |
| 2025-03-28 | 44.44 | $59.01 | 724300 |
| 2025-03-27 | 46.30 | $59.75 | 655000 |
| 2025-03-26 | 46.21 | $59.72 | 967500 |
| 2025-03-25 | 37.27 | $56.93 | 710900 |
| 2025-03-24 | 37.96 | $57.25 | 718100 |
| 2025-03-21 | 35.12 | $56.45 | 2.6M |
| 2025-03-20 | 33.01 | $55.87 | 674200 |
| 2025-03-19 | 33.20 | $55.98 | 798400 |
| 2025-03-18 | 33.80 | $56.33 | 840800 |
| 2025-03-17 | 35.46 | $57.28 | 650300 |
| 2025-03-14 | 34.76 | $57.06 | 639500 |
| 2025-03-13 | 31.15 | $55.95 | 484500 |
| 2025-03-12 | 32.36 | $56.74 | 590100 |
| 2025-03-11 | 33.18 | $57.27 | 991200 |
| 2025-03-10 | 33.32 | $57.36 | 894500 |
| 2025-03-07 | 34.85 | $58.37 | 1.2M |
| 2025-03-06 | 36.87 | $59.64 | 674100 |
| 2025-03-05 | 36.26 | $59.42 | 902400 |
| 2025-03-04 | 27.80 | $56.60 | 1.5M |
| 2025-03-03 | 30.26 | $58.42 | 700600 |
| 2025-02-28 | 34.04 | $60.82 | 909300 |
| 2025-02-27 | 35.22 | $61.50 | 837900 |
| 2025-02-26 | 37.38 | $62.69 | 478600 |
| 2025-02-25 | 40.95 | $64.47 | 496800 |
| 2025-02-24 | 41.63 | $64.79 | 603100 |
| 2025-02-21 | 42.03 | $64.98 | 612100 |
| 2025-02-20 | 42.94 | $65.43 | 651700 |
| 2025-02-19 | 44.15 | $66.03 | 782800 |
| 2025-02-18 | 46.51 | $67.16 | 642300 |
| 2025-02-14 | 40.48 | $64.90 | 528400 |
| 2025-02-13 | 40.63 | $64.98 | 748000 |
| 2025-02-12 | 38.09 | $64.07 | 600700 |
| 2025-02-11 | 39.01 | $64.60 | 869900 |
| 2025-02-10 | 37.38 | $64.00 | 728900 |
| 2025-02-07 | 35.91 | $63.46 | 750200 |
| 2025-02-06 | 38.60 | $65.15 | 729700 |
| 2025-02-05 | 36.29 | $64.29 | 826100 |
| 2025-02-04 | 36.52 | $64.44 | 933700 |
| 2025-02-03 | 26.09 | $60.89 | 897400 |
| 2025-01-31 | 29.46 | $63.49 | 1.0M |
| 2025-01-30 | 29.81 | $63.74 | 1.8M |
| 2025-01-29 | 30.40 | $64.17 | 1.7M |
| 2025-01-28 | 43.87 | $71.16 | 583200 |
| 2025-01-27 | 43.80 | $71.14 | 504300 |
| 2025-01-24 | 43.57 | $71.07 | 468500 |
| 2025-01-23 | 45.77 | $71.95 | 512000 |
| 2025-01-22 | 41.57 | $70.63 | 478600 |
| 2025-01-21 | 48.40 | $73.16 | 488700 |
| 2025-01-17 | 42.24 | $71.43 | 342700 |
| 2025-01-16 | 39.54 | $70.75 | 366800 |
| 2025-01-15 | 37.71 | $70.30 | 479500 |
| 2025-01-14 | 33.86 | $69.39 | 588300 |
| 2025-01-13 | 32.29 | $69.03 | 630600 |
| 2025-01-10 | 31.82 | $68.92 | 366700 |
| 2025-01-08 | 34.81 | $70.35 | 351000 |
| 2025-01-07 | 36.87 | $71.25 | 388600 |
| 2025-01-06 | 37.06 | $71.33 | 433300 |
| 2025-01-03 | 33.26 | $70.38 | 623400 |
| 2025-01-02 | 30.59 | $69.74 | 670300 |
| 2024-12-31 | 34.08 | $71.46 | 276900 |
| 2024-12-30 | 31.80 | $70.93 | 325600 |
| 2024-12-27 | 33.11 | $71.57 | 224700 |
| 2024-12-26 | 34.31 | $72.14 | 341300 |
| 2024-12-24 | 32.52 | $71.70 | 144900 |
| 2024-12-23 | 31.35 | $71.41 | 330600 |
| 2024-12-20 | 32.15 | $71.85 | 1.2M |
| 2024-12-19 | 32.33 | $71.95 | 692300 |
| 2024-12-18 | 33.86 | $72.80 | 657000 |
| 2024-12-17 | 34.36 | $73.08 | 443600 |
| 2024-12-16 | 35.57 | $73.75 | 485300 |
| 2024-12-13 | 37.50 | $74.78 | 587700 |
| 2024-12-12 | 35.40 | $74.13 | 368800 |
| 2024-12-11 | 36.87 | $74.94 | 466800 |
| 2024-12-10 | 38.62 | $75.87 | 570000 |
| 2024-12-09 | 39.40 | $76.28 | 702300 |
| 2024-12-06 | 37.07 | $75.49 | 551600 |
| 2024-12-05 | 38.79 | $76.45 | 446300 |
| 2024-12-04 | 42.12 | $78.17 | 189200 |
| 2024-12-03 | 43.21 | $78.70 | 279100 |
| 2024-12-02 | 46.41 | $80.19 | 759700 |
| 2024-11-29 | 40.42 | $78.06 | 117100 |
| 2024-11-27 | 40.93 | $78.31 | 303800 |
| 2024-11-26 | 39.95 | $77.97 | 335200 |
| 2024-11-25 | 43.59 | $79.77 | 548900 |
| 2024-11-22 | 41.57 | $79.05 | 286500 |
| 2024-11-21 | 37.40 | $77.64 | 309600 |
| 2024-11-20 | 32.78 | $76.21 | 350400 |
| 2024-11-19 | 33.07 | $76.39 | 296800 |
| 2024-11-18 | 34.09 | $77.03 | 403700 |
| 2024-11-15 | 33.88 | $76.96 | 287400 |
| 2024-11-14 | 35.58 | $78.05 | 558000 |
| 2024-11-13 | 33.84 | $77.45 | 445800 |
| 2024-11-12 | 33.13 | $77.20 | 804200 |
| 2024-11-11 | 35.38 | $78.75 | 528400 |
| 2024-11-08 | 38.96 | $80.96 | 570200 |
| 2024-11-07 | 38.26 | $80.70 | 1.5M |
| 2024-11-06 | 53.10 | $87.38 | 637000 |
| 2024-11-05 | 45.94 | $84.98 | 297200 |
| 2024-11-04 | 46.91 | $85.32 | 265700 |
| 2024-11-01 | 45.31 | $84.82 | 307600 |
| 2024-10-31 | 44.51 | $84.57 | 275300 |
| 2024-10-30 | 51.87 | $87.14 | 247700 |
| 2024-10-29 | 50.01 | $86.53 | 456600 |
| 2024-10-28 | 46.87 | $85.55 | 296800 |
| 2024-10-25 | 40.69 | $83.84 | 453800 |
| 2024-10-24 | 43.89 | $84.97 | 289900 |
| 2024-10-23 | 45.03 | $85.35 | 280000 |
| 2024-10-22 | 48.23 | $86.38 | 275000 |
| 2024-10-21 | 49.40 | $86.74 | 233500 |
| 2024-10-18 | 52.80 | $87.75 | 215700 |
| 2024-10-17 | 52.91 | $87.78 | 297000 |
| 2024-10-16 | 51.16 | $87.20 | 234300 |
| 2024-10-15 | 50.53 | $86.99 | 269600 |
| 2024-10-14 | 50.76 | $87.07 | 396700 |
| 2024-10-11 | 46.84 | $85.75 | 218000 |
| 2024-10-10 | 43.68 | $84.77 | 338700 |
| 2024-10-09 | 43.29 | $84.65 | 316700 |
| 2024-10-08 | 40.39 | $83.77 | 303900 |
| 2024-10-07 | 42.09 | $84.50 | 278300 |
| 2024-10-04 | 44.75 | $85.59 | 323700 |
| 2024-10-03 | 41.22 | $84.50 | 456400 |
| 2024-10-02 | 43.14 | $85.30 | 310300 |
| 2024-10-01 | 44.59 | $85.89 | 368900 |
| 2024-09-30 | 47.38 | $86.97 | 459000 |
| 2024-09-27 | 49.16 | $87.63 | 430700 |
| 2024-09-26 | 48.00 | $87.22 | 523000 |
| 2024-09-25 | 41.93 | $85.23 | 775000 |
| 2024-09-24 | 45.29 | $86.56 | 802400 |
| 2024-09-23 | 48.09 | $87.58 | 601800 |
| 2024-09-20 | 47.30 | $87.32 | 2.1M |
| 2024-09-19 | 49.16 | $88.00 | 555200 |
| 2024-09-18 | 46.98 | $87.25 | 373700 |
| 2024-09-17 | 46.81 | $87.19 | 318200 |
| 2024-09-16 | 46.28 | $87.00 | 502600 |
| 2024-09-13 | 45.46 | $86.70 | 478300 |
| 2024-09-12 | 41.14 | $85.17 | 421300 |
| 2024-09-11 | 38.85 | $84.41 | 421300 |
| 2024-09-10 | 39.02 | $84.50 | 321200 |
| 2024-09-09 | 40.64 | $85.36 | 459000 |
| 2024-09-06 | 39.67 | $85.01 | 378900 |
| 2024-09-05 | 42.02 | $86.27 | 330800 |
| 2024-09-04 | 45.50 | $87.99 | 308800 |
| 2024-09-03 | 46.20 | $88.32 | 423400 |
| 2024-08-30 | 48.75 | $89.50 | 582200 |
| 2024-08-29 | 49.29 | $89.75 | 345200 |
| 2024-08-28 | 47.32 | $88.87 | 345700 |
| 2024-08-27 | 47.76 | $89.09 | 300300 |
| 2024-08-26 | 46.71 | $88.60 | 307800 |
| 2024-08-23 | 46.67 | $88.58 | 299400 |
| 2024-08-22 | 42.62 | $86.68 | 401400 |
| 2024-08-21 | 43.37 | $87.14 | 392600 |
| 2024-08-20 | 40.86 | $85.98 | 298600 |
| 2024-08-19 | 41.94 | $86.69 | 496300 |
| 2024-08-16 | 38.16 | $84.97 | 435100 |
| 2024-08-15 | 38.44 | $85.17 | 475000 |
| 2024-08-14 | 33.11 | $82.85 | 291300 |
| 2024-08-13 | 33.67 | $83.32 | 602800 |
| 2024-08-12 | 33.53 | $83.26 | 638500 |
| 2024-08-09 | 30.84 | $82.07 | 716100 |
| 2024-08-08 | 31.91 | $83.11 | 894700 |
| 2024-08-07 | 28.82 | $81.74 | 2.0M |
| 2024-08-06 | 39.61 | $90.39 | 453600 |
| 2024-08-05 | 35.53 | $88.85 | 533400 |
| 2024-08-02 | 44.22 | $93.56 | 282600 |
| 2024-08-01 | 50.52 | $96.09 | 210400 |
| 2024-07-31 | 52.08 | $96.65 | 238200 |
| 2024-07-30 | 51.24 | $96.32 | 228400 |
| 2024-07-29 | 50.10 | $95.87 | 127200 |
| 2024-07-26 | 50.90 | $96.19 | 193500 |
| 2024-07-25 | 46.67 | $94.52 | 339300 |
| 2024-07-24 | 49.20 | $95.57 | 258400 |
| 2024-07-23 | 54.01 | $97.38 | 455000 |
| 2024-07-22 | 51.26 | $96.28 | 374600 |
| 2024-07-19 | 47.64 | $94.94 | 142100 |
| 2024-07-18 | 51.96 | $96.52 | 202800 |
| 2024-07-17 | 52.51 | $96.71 | 320800 |
| 2024-07-16 | 54.53 | $97.42 | 240500 |
| 2024-07-15 | 44.77 | $94.00 | 296500 |
| 2024-07-12 | 46.72 | $94.70 | 270400 |
| 2024-07-11 | 46.78 | $94.72 | 215200 |
| 2024-07-10 | 41.98 | $93.25 | 145800 |
| 2024-07-09 | 38.05 | $92.16 | 237100 |
| 2024-07-08 | 38.79 | $92.48 | 300400 |
| 2024-07-05 | 39.10 | $92.62 | 374500 |
| 2024-07-03 | 40.27 | $93.15 | 149600 |
| 2024-07-02 | 37.35 | $92.28 | 342200 |
| 2024-07-01 | 36.64 | $92.07 | 446900 |
| 2024-06-28 | 41.83 | $94.49 | 660200 |
| 2024-06-27 | 41.14 | $94.28 | 247300 |
| 2024-06-26 | 42.51 | $94.88 | 235500 |
| 2024-06-25 | 43.30 | $95.23 | 309700 |
| 2024-06-24 | 49.37 | $97.65 | 423900 |
| 2024-06-21 | 47.07 | $96.86 | 1.0M |
| 2024-06-20 | 46.04 | $96.51 | 399800 |
| 2024-06-18 | 48.83 | $97.59 | 457000 |
| 2024-06-17 | 46.16 | $96.66 | 592100 |
| 2024-06-14 | 43.92 | $95.91 | 456700 |
| 2024-06-13 | 47.61 | $97.38 | 414400 |
| 2024-06-12 | 55.98 | $100.13 | 467300 |
| 2024-06-11 | 59.83 | $101.19 | 393700 |
| 2024-06-10 | 58.10 | $100.52 | 342300 |
| 2024-06-07 | 57.07 | $100.13 | 382800 |
| 2024-06-06 | 57.45 | $100.24 | 317600 |
| 2024-06-05 | 53.69 | $98.81 | 300400 |
| 2024-06-04 | 51.22 | $97.95 | 359500 |
| 2024-06-03 | 53.75 | $98.75 | 718500 |
| 2024-05-31 | 58.63 | $100.17 | 419500 |
| 2024-05-30 | 57.23 | $99.63 | 304500 |
| 2024-05-29 | 53.60 | $98.32 | 328000 |
| 2024-05-28 | 60.23 | $100.11 | 228700 |
| 2024-05-24 | 58.99 | $99.65 | 200000 |
| 2024-05-23 | 54.25 | $98.04 | 270500 |
| 2024-05-22 | 60.71 | $99.60 | 337500 |
| 2024-05-21 | 60.04 | $99.37 | 298100 |
| 2024-05-20 | 64.17 | $100.29 | 362700 |
| 2024-05-17 | 63.58 | $100.06 | 286500 |
| 2024-05-16 | 59.58 | $98.62 | 259200 |
| 2024-05-15 | 59.29 | $98.52 | 262200 |
| 2024-05-14 | 57.92 | $98.05 | 304200 |
| 2024-05-13 | 57.75 | $97.99 | 165300 |
| 2024-05-10 | 57.94 | $98.04 | 195900 |
| 2024-05-09 | 57.46 | $97.86 | 319300 |
| 2024-05-08 | 56.69 | $97.56 | 214900 |
| 2024-05-07 | 58.23 | $98.02 | 364200 |
| 2024-05-06 | 56.58 | $97.34 | 254400 |
| 2024-05-03 | 52.67 | $95.85 | 229800 |
| 2024-05-02 | 52.51 | $95.79 | 367700 |
| 2024-05-01 | 48.91 | $94.50 | 925700 |
| 2024-04-30 | 51.29 | $95.33 | 370600 |
| 2024-04-29 | 56.61 | $97.02 | 381100 |
| 2024-04-26 | 54.03 | $96.06 | 252700 |
| 2024-04-25 | 51.59 | $95.20 | 245300 |
| 2024-04-24 | 54.23 | $96.03 | 377300 |
| 2024-04-23 | 54.91 | $96.24 | 314900 |
| 2024-04-22 | 53.41 | $95.67 | 443400 |
| 2024-04-19 | 54.37 | $95.99 | 412100 |
| 2024-04-18 | 53.12 | $95.49 | 499500 |
| 2024-04-17 | 48.85 | $93.89 | 314500 |
| 2024-04-16 | 48.98 | $93.94 | 261600 |
| 2024-04-15 | 47.98 | $93.57 | 361900 |
| 2024-04-12 | 52.32 | $95.23 | 428200 |
| 2024-04-11 | 54.97 | $96.16 | 377600 |
| 2024-04-10 | 50.50 | $94.41 | 194600 |
| 2024-04-09 | 58.44 | $96.93 | 219700 |
| 2024-04-08 | 54.97 | $95.63 | 240300 |
| 2024-04-05 | 52.59 | $94.81 | 318300 |
| 2024-04-04 | 54.35 | $95.34 | 298700 |
| 2024-04-03 | 59.64 | $96.82 | 286600 |
| 2024-04-02 | 59.06 | $96.59 | 246200 |
| 2024-04-01 | 61.35 | $97.21 | 250600 |
| 2024-03-28 | 61.93 | $97.37 | 246200 |
| 2024-03-27 | 62.79 | $97.61 | 444900 |
| 2024-03-26 | 57.28 | $95.26 | 224100 |
| 2024-03-25 | 58.87 | $95.71 | 219100 |
| 2024-03-22 | 57.76 | $95.26 | 223600 |
| 2024-03-21 | 60.70 | $96.11 | 388000 |
| 2024-03-20 | 64.96 | $97.26 | 306700 |
| 2024-03-19 | 61.79 | $95.83 | 287000 |
| 2024-03-18 | 60.76 | $95.39 | 296600 |
| 2024-03-15 | 66.18 | $96.79 | 618900 |
| 2024-03-14 | 64.77 | $96.13 | 417000 |
| 2024-03-13 | 63.39 | $95.50 | 289600 |
| 2024-03-12 | 64.49 | $95.79 | 249600 |
| 2024-03-11 | 67.75 | $96.63 | 263700 |
| 2024-03-08 | 65.55 | $95.51 | 230300 |
| 2024-03-07 | 67.66 | $96.05 | 272500 |
| 2024-03-06 | 66.36 | $95.37 | 273900 |
| 2024-03-05 | 66.40 | $95.38 | 322700 |
| 2024-03-04 | 67.85 | $95.78 | 363500 |
| 2024-03-01 | 67.29 | $95.45 | 398400 |
| 2024-02-29 | 64.03 | $93.64 | 290600 |
| 2024-02-28 | 64.67 | $93.83 | 254900 |
| 2024-02-27 | 63.61 | $93.25 | 276100 |
| 2024-02-26 | 64.18 | $93.43 | 428100 |
| 2024-02-23 | 66.43 | $94.15 | 319700 |
| 2024-02-22 | 64.58 | $93.02 | 503300 |
| 2024-02-21 | 63.14 | $92.18 | 339600 |
| 2024-02-20 | 62.94 | $92.06 | 288400 |
| 2024-02-16 | 63.22 | $92.16 | 548700 |
| 2024-02-15 | 64.76 | $92.73 | 506600 |
| 2024-02-14 | 62.41 | $91.19 | 445200 |
| 2024-02-13 | 62.00 | $90.93 | 444500 |
| 2024-02-12 | 66.58 | $92.67 | 348700 |
| 2024-02-09 | 63.90 | $90.83 | 427500 |
| 2024-02-08 | 65.45 | $91.40 | 748300 |
| 2024-02-07 | 64.41 | $90.68 | 358300 |
| 2024-02-06 | 64.00 | $90.39 | 334500 |
| 2024-02-05 | 65.24 | $90.89 | 546700 |
| 2024-02-02 | 66.88 | $91.56 | 758500 |
| 2024-02-01 | 74.62 | $94.46 | 1.2M |
| 2024-01-31 | 73.78 | $93.62 | 3.2M |
| 2024-01-30 | 49.81 | $80.77 | 658000 |
| 2024-01-29 | 49.81 | $80.77 | 462300 |
| 2024-01-26 | 48.86 | $80.48 | 456500 |
| 2024-01-25 | 45.97 | $79.62 | 376900 |
| 2024-01-24 | 41.32 | $78.35 | 296600 |
| 2024-01-23 | 43.27 | $79.05 | 325300 |
| 2024-01-22 | 42.64 | $78.88 | 551800 |
| 2024-01-19 | 43.01 | $79.02 | 392300 |
| 2024-01-18 | 41.81 | $78.67 | 463200 |
| 2024-01-17 | 41.04 | $78.44 | 609200 |
| 2024-01-16 | 43.22 | $79.36 | 2.5M |
| 2024-01-12 | 48.37 | $81.29 | 298900 |
| 2024-01-11 | 50.74 | $82.09 | 315600 |
| 2024-01-10 | 49.38 | $81.63 | 310100 |
| 2024-01-09 | 47.72 | $81.07 | 303800 |
| 2024-01-08 | 48.07 | $81.20 | 379300 |
| 2024-01-05 | 43.73 | $79.76 | 553900 |
| 2024-01-04 | 42.66 | $79.42 | 500600 |
| 2024-01-03 | 47.05 | $81.17 | 427300 |
| 2024-01-02 | 54.79 | $83.70 | 778600 |
| 2023-12-29 | 56.94 | $84.31 | 410800 |
| 2023-12-28 | 59.06 | $84.90 | 360900 |
| 2023-12-27 | 59.21 | $84.94 | 529200 |
| 2023-12-26 | 60.35 | $85.27 | 377000 |
| 2023-12-22 | 60.75 | $85.39 | 414700 |
| 2023-12-21 | 60.46 | $85.25 | 371000 |
| 2023-12-20 | 59.32 | $84.70 | 476000 |
| 2023-12-19 | 63.85 | $86.13 | 298200 |
| 2023-12-18 | 61.98 | $85.16 | 513400 |
| 2023-12-15 | 62.26 | $85.25 | 1.2M |
| 2023-12-14 | 68.89 | $87.24 | 762300 |
| 2023-12-13 | 67.47 | $86.38 | 649600 |
| 2023-12-12 | 58.56 | $82.12 | 300200 |
| 2023-12-11 | 61.06 | $82.79 | 313000 |
| 2023-12-08 | 63.68 | $83.47 | 437000 |
| 2023-12-07 | 63.83 | $83.51 | 500800 |
| 2023-12-06 | 60.76 | $82.14 | 421500 |
| 2023-12-05 | 59.74 | $81.71 | 636900 |
| 2023-12-04 | 61.87 | $82.31 | 382000 |
| 2023-12-01 | 61.76 | $82.26 | 560600 |
| 2023-11-30 | 56.26 | $79.92 | 647700 |
| 2023-11-29 | 51.68 | $78.30 | 374600 |
| 2023-11-28 | 51.53 | $78.25 | 275900 |
| 2023-11-27 | 52.02 | $78.41 | 494400 |
| 2023-11-24 | 54.65 | $79.27 | 355000 |
| 2023-11-22 | 51.39 | $78.07 | 270800 |
| 2023-11-21 | 50.97 | $77.92 | 536400 |
| 2023-11-20 | 52.11 | $78.32 | 645500 |
| 2023-11-17 | 48.21 | $76.90 | 356400 |
| 2023-11-16 | 46.91 | $76.45 | 418200 |
| 2023-11-15 | 47.82 | $76.81 | 519600 |
| 2023-11-14 | 45.99 | $76.15 | 442800 |
| 2023-11-13 | 36.34 | $73.15 | 436300 |
| 2023-11-10 | 33.71 | $72.45 | 726000 |
| 2023-11-09 | 34.46 | $72.84 | 1.0M |
| 2023-11-08 | 43.17 | $76.55 | 445600 |
| 2023-11-07 | 43.13 | $76.54 | 454500 |
| 2023-11-06 | 45.13 | $77.26 | 476600 |
| 2023-11-03 | 46.09 | $77.60 | 491600 |
| 2023-11-02 | 41.13 | $76.18 | 999200 |
| 2023-11-01 | 39.72 | $75.80 | 475500 |
| 2023-10-31 | 41.80 | $76.63 | 399200 |
| 2023-10-30 | 37.09 | $75.38 | 250600 |
| 2023-10-27 | 36.82 | $75.31 | 246400 |
| 2023-10-26 | 37.98 | $75.83 | 255200 |
| 2023-10-25 | 34.08 | $74.80 | 334300 |
| 2023-10-24 | 36.56 | $75.97 | 450400 |
| 2023-10-23 | 35.22 | $75.62 | 597700 |
| 2023-10-20 | 37.55 | $76.70 | 465900 |
| 2023-10-19 | 34.90 | $76.00 | 468800 |
| 2023-10-18 | 35.74 | $76.41 | 515600 |
| 2023-10-17 | 37.95 | $77.45 | 700000 |
| 2023-10-16 | 36.99 | $77.18 | 382000 |
| 2023-10-13 | 32.39 | $75.93 | 338100 |
| 2023-10-12 | 33.61 | $76.58 | 285700 |
| 2023-10-11 | 37.43 | $78.45 | 364000 |
| 2023-10-10 | 38.48 | $78.92 | 408600 |
| 2023-10-09 | 29.66 | $76.70 | 585100 |
| 2023-10-06 | 34.63 | $79.04 | 300400 |
| 2023-10-05 | 36.26 | $79.70 | 748500 |
| 2023-10-04 | 35.43 | $79.51 | 531800 |
| 2023-10-03 | 33.52 | $79.07 | 439400 |
| 2023-10-02 | 34.97 | $79.72 | 584000 |
| 2023-09-29 | 39.91 | $81.68 | 348900 |
| 2023-09-28 | 39.28 | $81.53 | 542300 |
| 2023-09-27 | 39.33 | $81.55 | 413200 |
| 2023-09-26 | 38.37 | $81.30 | 362000 |
| 2023-09-25 | 42.73 | $82.99 | 251900 |
| 2023-09-22 | 43.17 | $83.15 | 387800 |
| 2023-09-21 | 45.48 | $83.98 | 580600 |
| 2023-09-20 | 43.33 | $83.36 | 361600 |
| 2023-09-19 | 40.29 | $82.52 | 388900 |
| 2023-09-18 | 40.04 | $82.45 | 358000 |
| 2023-09-15 | 42.00 | $83.26 | 757800 |
| 2023-09-14 | 42.77 | $83.57 | 708300 |
| 2023-09-13 | 34.27 | $81.25 | 547400 |
| 2023-09-12 | 31.82 | $80.66 | 421900 |
| 2023-09-11 | 33.83 | $81.65 | 362600 |
| 2023-09-08 | 36.41 | $82.82 | 257300 |
| 2023-09-07 | 37.66 | $83.36 | 806400 |
| 2023-09-06 | 42.15 | $85.11 | 309200 |
| 2023-09-05 | 42.76 | $85.33 | 506300 |
| 2023-09-01 | 47.13 | $86.82 | 465400 |
| 2023-08-31 | 46.46 | $86.63 | 514100 |
| 2023-08-30 | 49.47 | $87.60 | 527600 |
| 2023-08-29 | 44.74 | $86.25 | 523700 |
| 2023-08-28 | 38.18 | $84.64 | 479500 |
| 2023-08-25 | 38.45 | $84.74 | 351000 |
| 2023-08-24 | 36.88 | $84.37 | 436200 |
| 2023-08-23 | 38.41 | $84.98 | 415300 |
| 2023-08-22 | 37.40 | $84.73 | 392100 |
| 2023-08-21 | 39.50 | $85.58 | 481600 |
| 2023-08-18 | 40.64 | $86.03 | 317000 |
| 2023-08-17 | 40.89 | $86.13 | 244000 |
| 2023-08-16 | 41.16 | $86.24 | 370100 |
| 2023-08-15 | 42.86 | $86.95 | 361200 |
| 2023-08-14 | 46.76 | $88.46 | 280800 |
| 2023-08-11 | 48.75 | $89.17 | 211900 |
| 2023-08-10 | 49.03 | $89.27 | 453200 |
| 2023-08-09 | 49.21 | $89.34 | 424100 |
| 2023-08-08 | 53.44 | $90.87 | 451100 |
| 2023-08-07 | 59.09 | $92.66 | 398000 |
| 2023-08-04 | 56.24 | $91.50 | 630000 |
| 2023-08-03 | 52.07 | $89.97 | 351300 |
| 2023-08-02 | 54.19 | $90.63 | 430700 |
| 2023-08-01 | 56.71 | $91.39 | 505900 |
| 2023-07-31 | 56.64 | $91.36 | 513200 |
| 2023-07-28 | 58.09 | $91.81 | 530200 |
| 2023-07-27 | 57.09 | $91.38 | 544100 |
| 2023-07-26 | 55.69 | $90.78 | 1.0M |
| 2023-07-25 | 58.82 | $91.81 | 606300 |
| 2023-07-24 | 56.21 | $90.66 | 377800 |
| 2023-07-21 | 56.33 | $90.70 | 387000 |
| 2023-07-20 | 55.10 | $90.15 | 416000 |
| 2023-07-19 | 58.00 | $91.18 | 438800 |
| 2023-07-18 | 55.88 | $90.19 | 554600 |
| 2023-07-17 | 50.85 | $88.08 | 466200 |
| 2023-07-14 | 48.09 | $87.04 | 462900 |
| 2023-07-13 | 50.34 | $87.91 | 364500 |
| 2023-07-12 | 51.37 | $88.30 | 426500 |
| 2023-07-11 | 49.95 | $87.73 | 384100 |
| 2023-07-10 | 46.64 | $86.45 | 315900 |
| 2023-07-07 | 47.40 | $86.78 | 544800 |
| 2023-07-06 | 42.64 | $85.03 | 579800 |
| 2023-07-05 | 44.59 | $85.92 | 554700 |
| 2023-07-03 | 47.84 | $87.31 | 264100 |
| 2023-06-30 | 46.78 | $86.91 | 749900 |
| 2023-06-29 | 47.37 | $87.17 | 2.0M |
| 2023-06-28 | 37.75 | $83.84 | 448300 |
| 2023-06-27 | 36.19 | $83.37 | 595300 |
| 2023-06-26 | 34.76 | $82.94 | 676400 |
| 2023-06-23 | 31.41 | $81.95 | 560100 |
| 2023-06-22 | 34.37 | $83.70 | 589000 |
| 2023-06-21 | 35.62 | $84.38 | 635200 |
| 2023-06-20 | 36.77 | $85.00 | 437600 |
| 2023-06-16 | 39.48 | $86.39 | 952900 |
| 2023-06-15 | 39.11 | $86.27 | 425000 |
| 2023-06-14 | 37.02 | $85.58 | 713400 |
| 2023-06-13 | 37.64 | $85.93 | 444600 |
| 2023-06-12 | 37.55 | $85.90 | 451500 |
| 2023-06-09 | 38.37 | $86.39 | 961500 |
| 2023-06-08 | 39.12 | $86.84 | 867000 |
| 2023-06-07 | 41.75 | $88.38 | 436600 |
| 2023-06-06 | 41.19 | $88.15 | 551600 |
| 2023-06-05 | 40.98 | $88.06 | 415100 |
| 2023-06-02 | 43.14 | $89.38 | 452600 |
| 2023-06-01 | 33.28 | $85.49 | 477200 |
| 2023-05-31 | 31.52 | $84.88 | 374700 |
| 2023-05-30 | 33.85 | $86.55 | 518700 |
| 2023-05-26 | 34.82 | $87.21 | 365400 |
| 2023-05-25 | 34.06 | $86.93 | 324000 |
| 2023-05-24 | 34.54 | $87.28 | 583900 |
| 2023-05-23 | 37.28 | $89.21 | 479700 |
| 2023-05-22 | 38.84 | $90.24 | 406800 |
| 2023-05-19 | 39.06 | $90.39 | 494300 |
| 2023-05-18 | 39.75 | $90.86 | 634200 |
| 2023-05-17 | 40.43 | $91.33 | 536700 |
| 2023-05-16 | 39.43 | $90.85 | 570900 |
| 2023-05-15 | 41.09 | $92.06 | 672300 |
| 2023-05-12 | 37.59 | $90.36 | 709000 |
| 2023-05-11 | 30.24 | $87.19 | 450100 |
| 2023-05-10 | 31.45 | $88.28 | 504500 |
| 2023-05-09 | 30.43 | $87.86 | 470900 |
| 2023-05-08 | 32.15 | $89.45 | 468600 |
| 2023-05-05 | 33.95 | $91.02 | 729800 |
| 2023-05-04 | 28.84 | $88.90 | 756200 |
| 2023-05-03 | 30.28 | $90.27 | 1.6M |
| 2023-05-02 | 45.61 | $100.01 | 512800 |
| 2023-05-01 | 46.89 | $100.56 | 363400 |
| 2023-04-28 | 49.39 | $101.61 | 307800 |
| 2023-04-27 | 45.95 | $100.29 | 452600 |
| 2023-04-26 | 42.81 | $99.17 | 427200 |
| 2023-04-25 | 46.74 | $100.88 | 266100 |
| 2023-04-24 | 53.65 | $103.40 | 309900 |
| 2023-04-21 | 51.17 | $102.49 | 290800 |
| 2023-04-20 | 56.46 | $104.17 | 230800 |
| 2023-04-19 | 57.36 | $104.44 | 343100 |
| 2023-04-18 | 55.66 | $103.76 | 201600 |
| 2023-04-17 | 56.22 | $103.94 | 294600 |
| 2023-04-14 | 54.90 | $103.39 | 244300 |
| 2023-04-13 | 56.34 | $103.88 | 288800 |
| 2023-04-12 | 52.60 | $102.33 | 296200 |
| 2023-04-11 | 53.87 | $102.78 | 272600 |
| 2023-04-10 | 53.42 | $102.59 | 288500 |
| 2023-04-06 | 52.32 | $102.12 | 364000 |
| 2023-04-05 | 50.65 | $101.41 | 399500 |
| 2023-04-04 | 50.65 | $101.41 | 366300 |
| 2023-04-03 | 54.20 | $102.88 | 656000 |
| 2023-03-31 | 53.84 | $102.71 | 350500 |
| 2023-03-30 | 52.92 | $102.26 | 430800 |
| 2023-03-29 | 50.22 | $100.97 | 291500 |
| 2023-03-28 | 48.64 | $100.24 | 427000 |
| 2023-03-27 | 45.04 | $98.66 | 662800 |
| 2023-03-24 | 44.39 | $98.38 | 592700 |
| 2023-03-23 | 37.43 | $95.63 | 367900 |
| 2023-03-22 | 38.73 | $96.41 | 613500 |
| 2023-03-21 | 40.13 | $97.23 | 380100 |
| 2023-03-20 | 38.72 | $96.68 | 355300 |
| 2023-03-17 | 34.22 | $95.00 | 665700 |
| 2023-03-16 | 36.32 | $96.39 | 461000 |
| 2023-03-15 | 33.45 | $95.36 | 549100 |
| 2023-03-14 | 37.04 | $97.69 | 508600 |
| 2023-03-13 | 29.86 | $95.35 | 387600 |
| 2023-03-10 | 32.94 | $97.37 | 301500 |
| 2023-03-09 | 37.40 | $99.83 | 355600 |
| 2023-03-08 | 39.53 | $100.86 | 374000 |
| 2023-03-07 | 39.27 | $100.78 | 316200 |
| 2023-03-06 | 42.30 | $102.21 | 378100 |
| 2023-03-03 | 45.74 | $103.68 | 222200 |
| 2023-03-02 | 42.73 | $102.68 | 325500 |
| 2023-03-01 | 42.24 | $102.52 | 285000 |
| 2023-02-28 | 40.00 | $101.78 | 320900 |
| 2023-02-27 | 40.54 | $102.05 | 298400 |
| 2023-02-24 | 40.94 | $102.25 | 392300 |
| 2023-02-23 | 41.39 | $102.49 | 346700 |
| 2023-02-22 | 40.69 | $102.22 | 347500 |
| 2023-02-21 | 39.02 | $101.58 | 389300 |
| 2023-02-17 | 42.16 | $103.37 | 500300 |
| 2023-02-16 | 42.89 | $103.77 | 451600 |
| 2023-02-15 | 44.47 | $104.63 | 429900 |
| 2023-02-14 | 45.06 | $104.95 | 578800 |
| 2023-02-13 | 44.82 | $104.84 | 387500 |
| 2023-02-10 | 43.06 | $104.01 | 587000 |
| 2023-02-09 | 44.14 | $104.68 | 386900 |
| 2023-02-08 | 48.04 | $106.96 | 338600 |
| 2023-02-07 | 49.99 | $108.02 | 414500 |
| 2023-02-06 | 45.96 | $105.97 | 631600 |
| 2023-02-03 | 44.59 | $105.31 | 620700 |
| 2023-02-02 | 48.68 | $107.62 | 809000 |
| 2023-02-01 | 50.16 | $108.40 | 861400 |
| 2023-01-31 | 51.83 | $109.27 | 489600 |
| 2023-01-30 | 47.02 | $106.77 | 319200 |
| 2023-01-27 | 48.64 | $107.65 | 340600 |
| 2023-01-26 | 46.76 | $106.70 | 413100 |
| 2023-01-25 | 44.16 | $105.43 | 1.0M |
| 2023-01-24 | 52.67 | $109.85 | 320800 |
| 2023-01-23 | 51.79 | $109.41 | 390300 |
| 2023-01-20 | 52.95 | $109.96 | 286100 |
| 2023-01-19 | 49.89 | $108.39 | 356500 |
| 2023-01-18 | 53.90 | $110.28 | 302000 |
| 2023-01-17 | 57.56 | $111.85 | 347900 |
| 2023-01-13 | 58.52 | $112.25 | 242800 |
| 2023-01-12 | 57.64 | $111.73 | 265200 |
| 2023-01-11 | 56.81 | $111.23 | 324600 |
| 2023-01-10 | 52.79 | $108.94 | 308900 |
| 2023-01-09 | 50.44 | $107.71 | 270800 |
| 2023-01-06 | 48.16 | $106.57 | 440700 |
| 2023-01-05 | 41.48 | $103.59 | 962000 |
| 2023-01-04 | 49.68 | $107.61 | 619900 |
| 2023-01-03 | 51.64 | $108.42 | 314600 |
| 2022-12-30 | 49.57 | $107.53 | 257000 |
| 2022-12-29 | 51.62 | $108.40 | 126900 |
| 2022-12-28 | 49.31 | $107.39 | 419200 |
| 2022-12-27 | 51.51 | $108.34 | 188900 |
| 2022-12-23 | 51.18 | $108.19 | 122600 |
| 2022-12-22 | 47.67 | $106.62 | 173500 |
| 2022-12-21 | 51.89 | $108.49 | 381200 |
| 2022-12-20 | 46.40 | $106.21 | 237800 |
| 2022-12-19 | 45.09 | $105.71 | 341000 |
| 2022-12-16 | 46.16 | $106.21 | 774300 |
| 2022-12-15 | 46.37 | $106.31 | 278900 |
| 2022-12-14 | 53.05 | $109.24 | 673900 |
| 2022-12-13 | 54.87 | $109.95 | 492500 |
| 2022-12-12 | 54.58 | $109.81 | 335000 |
| 2022-12-09 | 54.50 | $109.77 | 222900 |
| 2022-12-08 | 55.14 | $110.05 | 310700 |
| 2022-12-07 | 58.83 | $111.61 | 215600 |
| 2022-12-06 | 60.05 | $112.11 | 256000 |
| 2022-12-05 | 62.01 | $112.91 | 264900 |
| 2022-12-02 | 63.66 | $113.58 | 241100 |
| 2022-12-01 | 63.37 | $113.37 | 237600 |
| 2022-11-30 | 61.27 | $111.87 | 472900 |
| 2022-11-29 | 59.51 | $110.67 | 249000 |
| 2022-11-28 | 60.00 | $110.90 | 307900 |
| 2022-11-25 | 61.71 | $111.70 | 70500 |
| 2022-11-23 | 61.48 | $111.52 | 287600 |
| 2022-11-22 | 62.14 | $111.85 | 529400 |
| 2022-11-21 | 60.81 | $110.76 | 381800 |
| 2022-11-18 | 62.96 | $111.88 | 268000 |
| 2022-11-17 | 61.65 | $110.74 | 451500 |
| 2022-11-16 | 63.53 | $111.74 | 399700 |
| 2022-11-15 | 63.46 | $111.68 | 371700 |
| 2022-11-14 | 60.48 | $108.93 | 465400 |
| 2022-11-11 | 59.12 | $107.75 | 502600 |
| 2022-11-10 | 60.27 | $108.44 | 479700 |
| 2022-11-09 | 56.38 | $105.12 | 604300 |
| 2022-11-08 | 60.73 | $107.68 | 1.1M |
| 2022-11-07 | 53.51 | $102.26 | 601700 |
| 2022-11-04 | 49.45 | $99.77 | 661500 |
| 2022-11-03 | 49.07 | $99.55 | 413200 |
| 2022-11-02 | 51.13 | $100.81 | 422800 |
| 2022-11-01 | 58.47 | $104.79 | 380100 |
| 2022-10-31 | 58.74 | $104.92 | 344000 |
| 2022-10-28 | 60.72 | $105.92 | 213700 |
| 2022-10-27 | 56.53 | $102.92 | 297500 |
| 2022-10-26 | 57.80 | $103.57 | 305700 |
| 2022-10-25 | 58.45 | $103.91 | 369800 |
| 2022-10-24 | 54.02 | $100.85 | 278800 |
| 2022-10-21 | 52.67 | $99.99 | 252800 |
| 2022-10-20 | 48.16 | $97.31 | 240300 |
| 2022-10-19 | 50.23 | $98.53 | 287800 |
| 2022-10-18 | 54.31 | $100.78 | 292500 |
| 2022-10-17 | 49.43 | $97.97 | 335700 |
| 2022-10-14 | 43.90 | $95.24 | 270600 |
| 2022-10-13 | 45.57 | $96.20 | 347700 |
| 2022-10-12 | 41.15 | $94.20 | 324700 |
| 2022-10-11 | 40.95 | $94.11 | 354000 |
| 2022-10-10 | 41.93 | $94.75 | 408800 |
| 2022-10-07 | 42.07 | $94.84 | 247700 |
| 2022-10-06 | 46.26 | $97.50 | 278800 |
| 2022-10-05 | 47.43 | $98.19 | 476500 |
| 2022-10-04 | 50.12 | $99.74 | 324000 |
| 2022-10-03 | 42.47 | $95.92 | 362900 |
| 2022-09-30 | 40.31 | $94.97 | 365000 |
| 2022-09-29 | 38.00 | $93.98 | 238700 |
| 2022-09-28 | 40.07 | $95.37 | 360400 |
| 2022-09-27 | 36.26 | $93.76 | 326400 |
| 2022-09-26 | 37.41 | $94.58 | 404600 |
| 2022-09-23 | 41.26 | $97.12 | 551300 |
| 2022-09-22 | 41.06 | $97.03 | 277500 |
| 2022-09-21 | 41.55 | $97.35 | 257600 |
| 2022-09-20 | 43.13 | $98.39 | 370100 |
| 2022-09-19 | 44.56 | $99.31 | 256900 |
| 2022-09-16 | 43.44 | $98.73 | 1.5M |
| 2022-09-15 | 43.99 | $99.11 | 400100 |
| 2022-09-14 | 49.48 | $102.59 | 602300 |
| 2022-09-13 | 46.78 | $101.10 | 548400 |
| 2022-09-12 | 53.08 | $104.58 | 560100 |
| 2022-09-09 | 48.62 | $102.22 | 389700 |
| 2022-09-08 | 49.13 | $102.49 | 404300 |
| 2022-09-07 | 49.36 | $102.62 | 282400 |
| 2022-09-06 | 42.68 | $99.29 | 280800 |
| 2022-09-02 | 42.76 | $99.34 | 278600 |
| 2022-09-01 | 44.17 | $100.23 | 436900 |
| 2022-08-31 | 46.68 | $101.76 | 296700 |
| 2022-08-30 | 47.74 | $102.39 | 142500 |
| 2022-08-29 | 49.42 | $103.38 | 379700 |
| 2022-08-26 | 48.70 | $102.96 | 155900 |
| 2022-08-25 | 55.24 | $106.60 | 371600 |
| 2022-08-24 | 50.19 | $103.71 | 275800 |
| 2022-08-23 | 50.23 | $103.73 | 271900 |
| 2022-08-22 | 48.84 | $102.96 | 421700 |
| 2022-08-19 | 54.44 | $105.95 | 216700 |
| 2022-08-18 | 59.72 | $108.38 | 205200 |
| 2022-08-17 | 57.31 | $106.89 | 438300 |
| 2022-08-16 | 60.02 | $108.07 | 223800 |
| 2022-08-15 | 58.45 | $107.08 | 194800 |
| 2022-08-12 | 57.41 | $106.43 | 302100 |
| 2022-08-11 | 55.36 | $105.17 | 300400 |
| 2022-08-10 | 58.00 | $106.42 | 461200 |
| 2022-08-09 | 51.33 | $102.64 | 350500 |
| 2022-08-08 | 53.64 | $103.72 | 886500 |
| 2022-08-05 | 53.77 | $103.78 | 318200 |
| 2022-08-04 | 50.66 | $102.11 | 338500 |
| 2022-08-03 | 48.12 | $100.83 | 330300 |
| 2022-08-02 | 46.11 | $99.85 | 577400 |
| 2022-08-01 | 49.20 | $101.52 | 785100 |
| 2022-07-29 | 47.08 | $100.47 | 442200 |
| 2022-07-28 | 47.88 | $100.91 | 887300 |
| 2022-07-27 | 50.63 | $102.40 | 1.1M |
| 2022-07-26 | 55.95 | $104.99 | 558000 |
| 2022-07-25 | 55.99 | $105.01 | 368700 |
| 2022-07-22 | 55.52 | $104.72 | 296400 |
| 2022-07-21 | 56.21 | $105.07 | 519300 |
| 2022-07-20 | 53.72 | $103.48 | 587600 |
| 2022-07-19 | 51.77 | $102.29 | 784600 |
| 2022-07-18 | 49.12 | $100.74 | 819600 |
| 2022-07-15 | 45.47 | $98.75 | 419300 |
| 2022-07-14 | 42.88 | $97.43 | 183200 |
| 2022-07-13 | 44.66 | $98.60 | 381500 |
| 2022-07-12 | 46.86 | $99.99 | 280500 |
| 2022-07-11 | 48.33 | $100.89 | 255800 |
| 2022-07-08 | 49.22 | $101.44 | 267700 |
| 2022-07-07 | 52.65 | $103.48 | 296800 |
| 2022-07-06 | 50.88 | $102.37 | 969000 |
| 2022-07-05 | 49.64 | $101.60 | 389000 |
| 2022-07-01 | 53.06 | $103.67 | 511400 |
| 2022-06-30 | 52.13 | $103.05 | 408600 |
| 2022-06-29 | 51.47 | $102.61 | 308400 |
| 2022-06-28 | 52.21 | $103.09 | 298900 |
| 2022-06-27 | 53.36 | $103.85 | 685600 |
| 2022-06-24 | 52.48 | $103.18 | 816300 |
| 2022-06-23 | 43.16 | $97.04 | 344600 |
| 2022-06-22 | 43.74 | $97.48 | 348000 |
| 2022-06-21 | 43.36 | $97.25 | 426800 |
| 2022-06-17 | 40.36 | $95.45 | 961000 |
| 2022-06-16 | 39.27 | $94.81 | 508400 |
| 2022-06-15 | 43.63 | $98.50 | 603100 |
| 2022-06-14 | 43.63 | $98.50 | 369600 |
| 2022-06-13 | 44.13 | $98.92 | 410000 |
| 2022-06-10 | 48.99 | $102.72 | 572200 |
| 2022-06-09 | 56.34 | $107.47 | 421400 |
| 2022-06-08 | 58.52 | $108.71 | 460000 |
| 2022-06-07 | 61.82 | $110.51 | 381300 |
| 2022-06-06 | 61.46 | $110.19 | 919500 |
| 2022-06-03 | 57.64 | $107.03 | 237100 |
| 2022-06-02 | 58.97 | $107.79 | 418900 |
| 2022-06-01 | 55.77 | $105.29 | 249000 |
| 2022-05-31 | 58.79 | $107.02 | 298700 |
| 2022-05-27 | 62.15 | $108.84 | 259000 |
| 2022-05-26 | 58.32 | $105.76 | 345600 |
| 2022-05-25 | 52.29 | $101.71 | 313300 |
| 2022-05-24 | 49.02 | $99.82 | 194800 |
| 2022-05-23 | 50.71 | $100.79 | 255300 |
| 2022-05-20 | 49.27 | $99.95 | 393600 |
| 2022-05-19 | 49.53 | $100.11 | 250900 |
| 2022-05-18 | 49.50 | $100.09 | 330300 |
| 2022-05-17 | 51.30 | $101.26 | 503000 |
| 2022-05-16 | 47.58 | $98.86 | 233400 |
| 2022-05-13 | 47.42 | $98.76 | 206600 |
| 2022-05-12 | 43.79 | $96.52 | 266300 |
| 2022-05-11 | 44.20 | $96.84 | 346100 |
| 2022-05-10 | 43.93 | $96.67 | 414000 |
| 2022-05-09 | 45.17 | $97.69 | 493300 |
| 2022-05-06 | 50.45 | $101.69 | 392300 |
| 2022-05-05 | 54.53 | $104.38 | 212400 |
| 2022-05-04 | 59.69 | $107.41 | 344700 |
| 2022-05-03 | 55.21 | $104.04 | 395800 |
| 2022-05-02 | 54.63 | $103.63 | 304900 |
| 2022-04-29 | 56.93 | $104.97 | 406300 |
| 2022-04-28 | 63.04 | $108.22 | 373300 |
| 2022-04-27 | 60.53 | $106.19 | 724400 |
| 2022-04-26 | 53.28 | $101.32 | 489900 |
| 2022-04-25 | 53.43 | $101.40 | 579300 |
| 2022-04-22 | 57.12 | $103.29 | 409200 |
| 2022-04-21 | 65.10 | $106.83 | 456400 |
| 2022-04-20 | 71.81 | $109.32 | 611800 |
| 2022-04-19 | 70.33 | $108.05 | 560600 |
| 2022-04-18 | 68.81 | $106.81 | 422200 |
| 2022-04-14 | 68.07 | $106.22 | 401800 |
| 2022-04-13 | 67.90 | $106.08 | 723900 |
| 2022-04-12 | 55.81 | $98.58 | 279500 |
| 2022-04-11 | 57.01 | $99.02 | 554200 |
| 2022-04-08 | 58.17 | $99.45 | 432500 |
| 2022-04-07 | 56.55 | $98.62 | 391000 |
| 2022-04-06 | 57.96 | $99.17 | 609100 |
| 2022-04-05 | 55.69 | $97.98 | 606800 |
| 2022-04-04 | 57.83 | $98.84 | 537100 |
| 2022-04-01 | 57.88 | $98.86 | 496300 |
| 2022-03-31 | 57.10 | $98.41 | 334900 |
| 2022-03-30 | 59.31 | $99.36 | 231900 |
| 2022-03-29 | 63.17 | $100.94 | 455700 |
| 2022-03-28 | 59.51 | $98.63 | 535300 |
| 2022-03-25 | 59.29 | $98.50 | 386900 |
| 2022-03-24 | 53.90 | $95.50 | 336000 |
| 2022-03-23 | 52.40 | $94.75 | 341700 |
| 2022-03-22 | 54.02 | $95.48 | 405000 |
| 2022-03-21 | 51.99 | $94.43 | 469100 |
| 2022-03-18 | 51.97 | $94.42 | 1.7M |
| 2022-03-17 | 50.64 | $93.71 | 506200 |
| 2022-03-16 | 48.22 | $92.45 | 477800 |
| 2022-03-15 | 44.22 | $90.51 | 696700 |
| 2022-03-14 | 39.15 | $88.31 | 421700 |
| 2022-03-11 | 38.77 | $88.15 | 595600 |
| 2022-03-10 | 39.83 | $88.86 | 394700 |
| 2022-03-09 | 38.38 | $88.22 | 782500 |
| 2022-03-08 | 32.47 | $85.76 | 801700 |
| 2022-03-07 | 30.65 | $85.05 | 756200 |
| 2022-03-04 | 34.02 | $87.79 | 563200 |
| 2022-03-03 | 37.76 | $90.39 | 586000 |
| 2022-03-02 | 39.59 | $91.54 | 476100 |
| 2022-03-01 | 30.36 | $88.23 | 597900 |
| 2022-02-28 | 36.92 | $92.28 | 677300 |
| 2022-02-25 | 40.92 | $94.21 | 366500 |
| 2022-02-24 | 34.25 | $92.31 | 421900 |
| 2022-02-23 | 35.12 | $92.75 | 469500 |
| 2022-02-22 | 38.14 | $94.19 | 461500 |
| 2022-02-18 | 39.86 | $94.95 | 402800 |
| 2022-02-17 | 40.71 | $95.32 | 355200 |
| 2022-02-16 | 43.43 | $96.47 | 362800 |
| 2022-02-15 | 43.25 | $96.41 | 229800 |
| 2022-02-14 | 38.51 | $94.95 | 368900 |
| 2022-02-11 | 38.98 | $95.17 | 638400 |
| 2022-02-10 | 40.52 | $95.90 | 410600 |
| 2022-02-09 | 43.87 | $97.38 | 484600 |
| 2022-02-08 | 37.91 | $95.57 | 255300 |
| 2022-02-07 | 36.46 | $95.16 | 505700 |
| 2022-02-04 | 36.61 | $95.24 | 403800 |
| 2022-02-03 | 38.17 | $96.03 | 481300 |
| 2022-02-02 | 40.50 | $97.15 | 854600 |
| 2022-02-01 | 35.75 | $95.72 | 608200 |
| 2022-01-31 | 36.37 | $96.04 | 632900 |
| 2022-01-28 | 34.22 | $95.40 | 325400 |
| 2022-01-27 | 31.14 | $94.51 | 513400 |
| 2022-01-26 | 32.74 | $95.49 | 597200 |
| 2022-01-25 | 33.84 | $96.14 | 429800 |
| 2022-01-24 | 34.64 | $96.61 | 799700 |
| 2022-01-21 | 34.79 | $96.70 | 425800 |
| 2022-01-20 | 37.13 | $98.09 | 471500 |
| 2022-01-19 | 40.59 | $99.94 | 468700 |
| 2022-01-18 | 45.84 | $102.33 | 492500 |
| 2022-01-14 | 55.44 | $105.70 | 271400 |
| 2022-01-13 | 54.85 | $105.48 | 284600 |
| 2022-01-12 | 55.19 | $105.59 | 289800 |
| 2022-01-11 | 54.93 | $105.48 | 285900 |
| 2022-01-10 | 51.18 | $104.00 | 335900 |
| 2022-01-07 | 50.91 | $103.90 | 210900 |
| 2022-01-06 | 52.47 | $104.48 | 219000 |
| 2022-01-05 | 53.64 | $104.92 | 333200 |
| 2022-01-04 | 57.61 | $106.34 | 311700 |
| 2022-01-03 | 56.91 | $106.01 | 310700 |
| 2021-12-31 | 61.78 | $107.66 | 265700 |
| 2021-12-30 | 59.23 | $106.39 | 175600 |
| 2021-12-29 | 60.56 | $106.83 | 126400 |
| 2021-12-28 | 58.33 | $105.73 | 194700 |
| 2021-12-27 | 56.47 | $104.85 | 223000 |
| 2021-12-23 | 55.30 | $104.31 | 182500 |
| 2021-12-22 | 54.44 | $103.91 | 190700 |
| 2021-12-21 | 53.60 | $103.51 | 306500 |
| 2021-12-20 | 50.65 | $102.16 | 550400 |
| 2021-12-17 | 54.52 | $103.75 | 729800 |
| 2021-12-16 | 54.21 | $103.60 | 434300 |
| 2021-12-15 | 55.20 | $104.01 | 426900 |
| 2021-12-14 | 52.51 | $102.67 | 442600 |
| 2021-12-13 | 56.04 | $104.15 | 319500 |
| 2021-12-10 | 58.22 | $105.02 | 351300 |
| 2021-12-09 | 56.69 | $104.19 | 300900 |
| 2021-12-08 | 60.09 | $105.54 | 233700 |
| 2021-12-07 | 60.47 | $105.69 | 288500 |
| 2021-12-06 | 57.04 | $103.71 | 422000 |
| 2021-12-03 | 54.22 | $102.23 | 382800 |
| 2021-12-02 | 54.75 | $102.46 | 438600 |
| 2021-12-01 | 50.24 | $100.22 | 611400 |
| 2021-11-30 | 52.11 | $101.07 | 474500 |
| 2021-11-29 | 57.52 | $103.33 | 471000 |
| 2021-11-26 | 59.82 | $104.21 | 213000 |
| 2021-11-24 | 65.47 | $106.21 | 258900 |
| 2021-11-23 | 67.81 | $106.98 | 242000 |
| 2021-11-22 | 68.08 | $107.07 | 488500 |
| 2021-11-19 | 74.98 | $109.26 | 652200 |
| 2021-11-18 | 71.28 | $106.33 | 259400 |
| 2021-11-17 | 73.39 | $106.93 | 314300 |
| 2021-11-16 | 74.30 | $107.19 | 736600 |
| 2021-11-15 | 77.74 | $108.17 | 678600 |
| 2021-11-12 | 75.69 | $106.29 | 717400 |
| 2021-11-11 | 68.31 | $101.29 | 868100 |
| 2021-11-10 | 66.45 | $100.33 | 860400 |
| 2021-11-09 | 64.41 | $99.34 | 534900 |
| 2021-11-08 | 63.67 | $98.99 | 296000 |
| 2021-11-05 | 61.73 | $98.10 | 431700 |
| 2021-11-04 | 57.03 | $96.17 | 381900 |
| 2021-11-03 | 63.23 | $97.79 | 370200 |
| 2021-11-02 | 61.04 | $96.91 | 481100 |
| 2021-11-01 | 59.51 | $96.32 | 450600 |
| 2021-10-29 | 58.70 | $96.01 | 395300 |
| 2021-10-28 | 57.74 | $95.64 | 377400 |
| 2021-10-27 | 56.28 | $95.08 | 276100 |
| 2021-10-26 | 64.27 | $97.20 | 308400 |
| 2021-10-25 | 64.27 | $97.20 | 337200 |
| 2021-10-22 | 66.81 | $97.83 | 385300 |
| 2021-10-21 | 67.34 | $97.96 | 577000 |
| 2021-10-20 | 65.23 | $96.90 | 1.0M |
| 2021-10-19 | 63.70 | $96.17 | 349200 |
| 2021-10-18 | 63.62 | $96.13 | 283100 |
| 2021-10-15 | 62.82 | $95.74 | 661300 |
| 2021-10-14 | 63.23 | $95.86 | 616500 |
| 2021-10-13 | 60.95 | $94.71 | 409400 |
| 2021-10-12 | 57.71 | $93.21 | 425800 |
| 2021-10-11 | 56.36 | $92.62 | 285000 |
| 2021-10-08 | 56.31 | $92.60 | 542300 |
| 2021-10-07 | 57.24 | $92.93 | 470800 |
| 2021-10-06 | 53.78 | $91.35 | 323400 |
| 2021-10-05 | 52.23 | $90.68 | 432500 |
| 2021-10-04 | 51.01 | $90.16 | 545600 |
| 2021-10-01 | 53.52 | $91.17 | 395800 |
| 2021-09-30 | 48.65 | $89.12 | 446100 |
| 2021-09-29 | 47.08 | $88.51 | 362600 |
| 2021-09-28 | 48.94 | $89.31 | 462000 |
| 2021-09-27 | 49.45 | $89.53 | 543200 |
| 2021-09-24 | 57.86 | $92.75 | 265600 |
| 2021-09-23 | 57.59 | $92.62 | 529800 |
| 2021-09-22 | 51.33 | $89.94 | 314500 |
| 2021-09-21 | 49.39 | $89.21 | 390300 |
| 2021-09-20 | 49.44 | $89.23 | 427200 |
| 2021-09-17 | 51.97 | $90.22 | 986900 |
| 2021-09-16 | 61.05 | $93.25 | 748100 |
| 2021-09-15 | 59.91 | $92.73 | 355800 |
| 2021-09-14 | 58.32 | $92.02 | 252000 |
| 2021-09-13 | 61.27 | $92.93 | 273700 |
| 2021-09-10 | 60.46 | $92.54 | 277800 |
| 2021-09-09 | 64.45 | $93.75 | 312100 |
| 2021-09-08 | 64.10 | $93.56 | 343600 |
| 2021-09-07 | 62.18 | $92.54 | 306700 |
| 2021-09-03 | 66.80 | $93.93 | 696800 |
| 2021-09-02 | 62.73 | $91.78 | 287000 |
| 2021-09-01 | 61.69 | $91.28 | 737000 |
| 2021-08-31 | 61.34 | $91.11 | 865000 |
| 2021-08-30 | 51.96 | $87.26 | 479700 |
| 2021-08-27 | 51.79 | $87.20 | 282500 |
| 2021-08-26 | 47.44 | $85.75 | 309800 |
| 2021-08-25 | 49.55 | $86.47 | 136200 |
| 2021-08-24 | 48.49 | $86.12 | 266000 |
| 2021-08-23 | 44.21 | $84.77 | 212100 |
| 2021-08-20 | 40.10 | $83.60 | 238000 |
| 2021-08-19 | 35.77 | $82.47 | 215400 |
| 2021-08-18 | 38.41 | $83.60 | 143700 |
| 2021-08-17 | 42.30 | $85.08 | 230900 |
| 2021-08-16 | 47.40 | $86.74 | 324300 |
| 2021-08-13 | 47.53 | $86.78 | 314500 |
| 2021-08-12 | 42.50 | $85.45 | 154400 |
| 2021-08-11 | 43.15 | $85.67 | 213800 |
| 2021-08-10 | 42.04 | $85.38 | 349600 |
| 2021-08-09 | 40.28 | $84.92 | 247200 |
| 2021-08-06 | 38.39 | $84.43 | 267100 |
| 2021-08-05 | 33.92 | $83.33 | 164700 |
| 2021-08-04 | 32.57 | $83.01 | 399600 |
| 2021-08-03 | 33.38 | $83.41 | 370300 |
| 2021-08-02 | 34.07 | $83.75 | 509200 |
| 2021-07-30 | 36.85 | $85.07 | 653700 |
| 2021-07-29 | 36.25 | $84.91 | 644600 |
| 2021-07-28 | 34.28 | $84.38 | 1.0M |
| 2021-07-27 | 38.21 | $86.24 | 431200 |
| 2021-07-26 | 41.97 | $87.77 | 267900 |
| 2021-07-23 | 41.15 | $87.54 | 207700 |
| 2021-07-22 | 38.58 | $86.83 | 230700 |
| 2021-07-21 | 38.33 | $86.76 | 163000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.28
2026-07-17
Close Price
$68.64
Vol: 577100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.17
Maximum
-0.07
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -13.28 | $68.64 | 577100 |
| 2026-07-16 | -4.29 | $68.81 | 512900 |
| 2026-07-15 | -5.81 | $68.27 | 695148 |
| 2026-07-14 | -24.72 | $66.74 | 397800 |
| 2026-07-13 | -38.05 | $65.92 | 440330 |
| 2026-07-10 | -24.55 | $66.75 | 614058 |
| 2026-07-09 | -53.01 | $65.00 | 634223 |
| 2026-07-08 | -41.53 | $63.70 | 574300 |
| 2026-07-07 | -19.05 | $65.73 | 634630 |
| 2026-07-06 | -11.75 | $66.70 | 596500 |
| 2026-07-02 | -9.41 | $67.01 | 591500 |
| 2026-07-01 | -11.82 | $66.69 | 679407 |
| 2026-06-30 | -17.85 | $65.89 | 677400 |
| 2026-06-29 | -30.35 | $64.23 | 1.0M |
| 2026-06-26 | -32.53 | $63.94 | 7.1M |
| 2026-06-25 | -28.84 | $64.43 | 551800 |
| 2026-06-24 | -36.30 | $63.44 | 851202 |
| 2026-06-23 | -32.53 | $63.94 | 831900 |
| 2026-06-22 | -4.29 | $67.69 | 674800 |
| 2026-06-18 | -0.37 | $67.92 | 1.2M |
| 2026-06-17 | -21.78 | $64.36 | 543908 |
| 2026-06-16 | -20.25 | $64.56 | 560948 |
| 2026-06-15 | -13.50 | $65.44 | 1.1M |
| 2026-06-12 | -17.02 | $64.98 | 1.0M |
| 2026-06-11 | -12.81 | $65.53 | 1.8M |
| 2026-06-10 | -17.87 | $64.87 | 1.4M |
| 2026-06-09 | -6.54 | $62.50 | 2.6M |
| 2026-06-08 | -29.26 | $57.46 | 763914 |
| 2026-06-05 | -52.59 | $56.20 | 899900 |
| 2026-06-04 | -36.48 | $57.07 | 842618 |
| 2026-06-03 | -37.78 | $57.00 | 853200 |
| 2026-06-02 | -19.41 | $57.58 | 759900 |
| 2026-06-01 | -12.70 | $58.01 | 769816 |
| 2026-05-29 | -14.06 | $57.90 | 1.4M |
| 2026-05-28 | -16.52 | $57.32 | 677411 |
| 2026-05-27 | -16.00 | $57.31 | 882200 |
| 2026-05-26 | -7.23 | $57.86 | 729200 |
| 2026-05-22 | -12.82 | $57.21 | 554035 |
| 2026-05-21 | -22.04 | $56.26 | 675511 |
| 2026-05-20 | -24.66 | $55.99 | 1.1M |
| 2026-05-19 | -37.38 | $54.68 | 1.6M |
| 2026-05-18 | -18.85 | $56.67 | 1.3M |
| 2026-05-15 | -39.71 | $54.50 | 1.0M |
| 2026-05-14 | -32.25 | $56.15 | 1.4M |
| 2026-05-13 | -29.26 | $56.50 | 1.9M |
| 2026-05-12 | -27.37 | $56.72 | 1.8M |
| 2026-05-11 | -49.96 | $54.08 | 851529 |
| 2026-05-08 | -42.00 | $55.01 | 965432 |
| 2026-05-07 | -46.71 | $54.46 | 1.0M |
| 2026-05-06 | -45.59 | $54.59 | 1.0M |
| 2026-05-05 | -65.53 | $52.26 | 808505 |
| 2026-05-04 | -63.13 | $52.54 | 977615 |
| 2026-05-01 | -69.29 | $51.82 | 1.2M |
| 2026-04-30 | -56.97 | $53.26 | 1.4M |
| 2026-04-29 | -92.13 | $49.15 | 2.7M |
| 2026-04-28 | -40.61 | $57.00 | 938900 |
| 2026-04-27 | -28.32 | $57.70 | 676706 |
| 2026-04-24 | -32.14 | $57.40 | 487400 |
| 2026-04-23 | -39.67 | $56.81 | 364402 |
| 2026-04-22 | -36.03 | $56.76 | 419000 |
| 2026-04-21 | -24.11 | $57.36 | 427800 |
| 2026-04-20 | -18.36 | $57.97 | 566600 |
| 2026-04-17 | -11.94 | $58.52 | 644843 |
| 2026-04-16 | -2.01 | $57.47 | 630100 |
| 2026-04-15 | -14.81 | $55.67 | 552100 |
| 2026-04-14 | -18.45 | $55.35 | 596300 |
| 2026-04-13 | -4.78 | $56.55 | 667721 |
| 2026-04-10 | -6.26 | $56.42 | 721100 |
| 2026-04-09 | -4.47 | $56.32 | 652500 |
| 2026-04-08 | -3.83 | $56.23 | 689300 |
| 2026-04-07 | -24.97 | $54.35 | 601000 |
| 2026-04-06 | -30.69 | $53.88 | 495200 |
| 2026-04-02 | -30.65 | $54.39 | 412447 |
| 2026-04-01 | -38.14 | $55.44 | 490200 |
| 2026-03-31 | -39.18 | $55.61 | 761400 |
| 2026-03-30 | -66.72 | $52.27 | 544963 |
| 2026-03-27 | -61.88 | $53.18 | 604500 |
| 2026-03-26 | -57.88 | $54.20 | 771248 |
| 2026-03-25 | -63.75 | $53.61 | 815234 |
| 2026-03-24 | -83.83 | $50.81 | 426301 |
| 2026-03-23 | -89.65 | $49.92 | 835900 |
| 2026-03-20 | -96.29 | $48.81 | 918613 |
| 2026-03-19 | -90.30 | $50.19 | 800500 |
| 2026-03-18 | -97.43 | $50.09 | 827100 |
| 2026-03-17 | -88.22 | $51.49 | 784886 |
| 2026-03-16 | -93.68 | $50.66 | 1.1M |
| 2026-03-13 | -98.22 | $49.97 | 729100 |
| 2026-03-12 | -97.82 | $50.98 | 944800 |
| 2026-03-11 | -97.70 | $52.57 | 462191 |
| 2026-03-10 | -91.82 | $54.24 | 566700 |
| 2026-03-09 | -86.39 | $54.87 | 606000 |
| 2026-03-06 | -90.87 | $55.45 | 504640 |
| 2026-03-05 | -98.05 | $57.37 | 441200 |
| 2026-03-04 | -74.44 | $60.03 | 419600 |
| 2026-03-03 | -77.51 | $59.62 | 439844 |
| 2026-03-02 | -57.84 | $61.15 | 646811 |
| 2026-02-27 | -42.29 | $62.36 | 719747 |
| 2026-02-26 | -43.44 | $62.27 | 718730 |
| 2026-02-25 | -44.09 | $62.22 | 1.1M |
| 2026-02-24 | -20.05 | $64.09 | 442600 |
| 2026-02-23 | -33.55 | $63.04 | 861210 |
| 2026-02-20 | -10.93 | $64.80 | 746803 |
| 2026-02-19 | -31.23 | $63.22 | 909542 |
| 2026-02-18 | -29.05 | $63.39 | 975200 |
| 2026-02-17 | -69.67 | $60.23 | 786200 |
| 2026-02-13 | -60.67 | $60.93 | 938722 |
| 2026-02-12 | -59.38 | $61.03 | 710008 |
| 2026-02-11 | -41.39 | $62.43 | 608045 |
| 2026-02-10 | -41.00 | $62.46 | 819529 |
| 2026-02-09 | -43.83 | $62.24 | 501300 |
| 2026-02-06 | -19.15 | $64.16 | 635100 |
| 2026-02-05 | -31.94 | $63.13 | 563216 |
| 2026-02-04 | -13.69 | $64.57 | 1.1M |
| 2026-02-03 | -55.32 | $61.08 | 1.4M |
| 2026-02-02 | -48.86 | $61.56 | 867076 |
| 2026-01-30 | -54.24 | $61.16 | 565085 |
| 2026-01-29 | -46.57 | $61.73 | 530100 |
| 2026-01-28 | -41.32 | $62.12 | 436604 |
| 2026-01-27 | -38.90 | $62.30 | 435440 |
| 2026-01-26 | -36.74 | $62.46 | 428806 |
| 2026-01-23 | -25.17 | $63.32 | 479201 |
| 2026-01-22 | -28.26 | $63.09 | 476300 |
| 2026-01-21 | -30.69 | $62.91 | 391632 |
| 2026-01-20 | -53.30 | $61.23 | 595100 |
| 2026-01-16 | -30.96 | $62.89 | 544820 |
| 2026-01-15 | -13.73 | $64.17 | 575842 |
| 2026-01-14 | -8.48 | $64.56 | 1.3M |
| 2026-01-13 | -14.54 | $64.11 | 691916 |
| 2026-01-12 | -3.51 | $64.35 | 764808 |
| 2026-01-09 | -1.93 | $62.34 | 729147 |
| 2026-01-08 | -45.70 | $59.91 | 849220 |
| 2026-01-07 | -53.15 | $59.45 | 457066 |
| 2026-01-06 | -11.06 | $61.24 | 630900 |
| 2026-01-05 | -35.36 | $60.09 | 512800 |
| 2026-01-02 | -40.31 | $59.85 | 445310 |
| 2025-12-31 | -66.30 | $58.67 | 469145 |
| 2025-12-30 | -54.68 | $59.15 | 306744 |
| 2025-12-29 | -29.57 | $59.41 | 667200 |
| 2025-12-26 | -20.92 | $59.70 | 264509 |
| 2025-12-24 | -22.50 | $59.39 | 181719 |
| 2025-12-23 | -24.14 | $59.07 | 470800 |
| 2025-12-22 | -17.99 | $59.48 | 662232 |
| 2025-12-19 | -16.47 | $59.46 | 758200 |
| 2025-12-18 | -17.50 | $59.27 | 1.0M |
| 2025-12-17 | -13.84 | $59.77 | 1.5M |
| 2025-12-16 | -22.04 | $58.65 | 1.2M |
| 2025-12-15 | -13.40 | $59.83 | 1.2M |
| 2025-12-12 | -18.37 | $59.15 | 885700 |
| 2025-12-11 | -7.61 | $60.62 | 1.6M |
| 2025-12-10 | -2.15 | $59.84 | 916400 |
| 2025-12-09 | -15.79 | $57.60 | 697024 |
| 2025-12-08 | -16.67 | $57.50 | 1.1M |
| 2025-12-05 | -7.11 | $58.59 | 948208 |
| 2025-12-04 | -7.38 | $58.29 | 987300 |
| 2025-12-03 | -6.92 | $58.28 | 1.3M |
| 2025-12-02 | -11.37 | $57.49 | 1.7M |
| 2025-12-01 | -5.90 | $58.13 | 2.4M |
| 2025-11-28 | -7.22 | $52.90 | 264136 |
| 2025-11-26 | -12.86 | $52.54 | 863714 |
| 2025-11-25 | -24.92 | $51.79 | 797017 |
| 2025-11-24 | -51.77 | $50.12 | 854600 |
| 2025-11-21 | -47.75 | $50.37 | 1.2M |
| 2025-11-20 | -82.96 | $48.18 | 702809 |
| 2025-11-19 | -69.61 | $49.01 | 574407 |
| 2025-11-18 | -53.38 | $50.02 | 719571 |
| 2025-11-17 | -60.13 | $49.60 | 894200 |
| 2025-11-14 | -29.42 | $51.51 | 906643 |
| 2025-11-13 | -3.86 | $53.10 | 2.0M |
| 2025-11-12 | -30.42 | $50.07 | 757800 |
| 2025-11-11 | -30.66 | $50.06 | 833110 |
| 2025-11-10 | -34.67 | $49.89 | 828044 |
| 2025-11-07 | -30.90 | $50.05 | 930800 |
| 2025-11-06 | -25.24 | $50.29 | 1.2M |
| 2025-11-05 | -14.62 | $50.74 | 1.5M |
| 2025-11-04 | -85.44 | $47.84 | 793600 |
| 2025-11-03 | -74.52 | $48.23 | 792500 |
| 2025-10-31 | -58.57 | $48.90 | 669100 |
| 2025-10-30 | -64.05 | $48.67 | 911700 |
| 2025-10-29 | -40.95 | $49.64 | 565400 |
| 2025-10-28 | -31.19 | $50.05 | 437500 |
| 2025-10-27 | -13.64 | $50.67 | 601000 |
| 2025-10-24 | -11.53 | $50.52 | 397200 |
| 2025-10-23 | -25.16 | $49.87 | 644300 |
| 2025-10-22 | -31.87 | $49.55 | 530900 |
| 2025-10-21 | -7.05 | $50.65 | 464400 |
| 2025-10-20 | -9.70 | $49.93 | 440400 |
| 2025-10-17 | -36.32 | $48.86 | 668100 |
| 2025-10-16 | -53.11 | $48.94 | 566200 |
| 2025-10-15 | -52.53 | $49.02 | 655200 |
| 2025-10-14 | -61.40 | $49.01 | 822700 |
| 2025-10-13 | -70.80 | $48.35 | 798900 |
| 2025-10-10 | -82.76 | $47.51 | 1.0M |
| 2025-10-09 | -73.17 | $48.50 | 576800 |
| 2025-10-08 | -72.78 | $48.60 | 562300 |
| 2025-10-07 | -85.92 | $47.49 | 727200 |
| 2025-10-06 | -68.05 | $49.00 | 690500 |
| 2025-10-03 | -72.97 | $48.66 | 591200 |
| 2025-10-02 | -76.27 | $48.54 | 458500 |
| 2025-10-01 | -79.98 | $48.19 | 746100 |
| 2025-09-30 | -82.94 | $47.91 | 1.1M |
| 2025-09-29 | -95.08 | $47.62 | 1.4M |
| 2025-09-26 | -89.45 | $48.79 | 795900 |
| 2025-09-25 | -99.24 | $47.89 | 695400 |
| 2025-09-24 | -97.72 | $49.30 | 481400 |
| 2025-09-23 | -98.45 | $49.37 | 798600 |
| 2025-09-22 | -94.21 | $49.85 | 750500 |
| 2025-09-19 | -98.64 | $49.74 | 1.3M |
| 2025-09-18 | -83.23 | $51.80 | 618500 |
| 2025-09-17 | -94.41 | $51.10 | 728900 |
| 2025-09-16 | -98.12 | $51.26 | 448600 |
| 2025-09-15 | -100.00 | $51.69 | 410100 |
| 2025-09-12 | -93.81 | $52.77 | 344500 |
| 2025-09-11 | -51.33 | $54.69 | 452100 |
| 2025-09-10 | -87.83 | $53.04 | 345100 |
| 2025-09-09 | -70.42 | $53.32 | 585300 |
| 2025-09-08 | -41.54 | $54.58 | 354900 |
| 2025-09-05 | -35.90 | $54.91 | 483100 |
| 2025-09-04 | -47.35 | $54.24 | 397400 |
| 2025-09-03 | -48.72 | $54.16 | 499900 |
| 2025-09-02 | -35.08 | $54.87 | 501800 |
| 2025-08-29 | -12.87 | $56.15 | 327100 |
| 2025-08-28 | -3.88 | $56.60 | 412600 |
| 2025-08-27 | -5.04 | $56.52 | 378500 |
| 2025-08-26 | -11.22 | $56.09 | 495900 |
| 2025-08-25 | -8.92 | $56.25 | 525700 |
| 2025-08-22 | -4.46 | $56.56 | 386000 |
| 2025-08-21 | -20.44 | $53.89 | 321900 |
| 2025-08-20 | -16.83 | $54.07 | 391200 |
| 2025-08-19 | -16.03 | $54.11 | 329900 |
| 2025-08-18 | -27.66 | $53.53 | 482100 |
| 2025-08-15 | -21.24 | $53.85 | 320100 |
| 2025-08-14 | -16.83 | $54.07 | 393400 |
| 2025-08-13 | -0.60 | $54.88 | 380900 |
| 2025-08-12 | -31.39 | $53.09 | 567700 |
| 2025-08-11 | -63.85 | $51.59 | 883300 |
| 2025-08-08 | -54.11 | $52.04 | 595600 |
| 2025-08-07 | -38.74 | $52.75 | 705100 |
| 2025-08-06 | -69.02 | $51.63 | 768700 |
| 2025-08-05 | -60.51 | $52.10 | 824200 |
| 2025-08-04 | -84.78 | $50.76 | 724600 |
| 2025-08-01 | -89.49 | $50.50 | 809400 |
| 2025-07-31 | -70.55 | $51.56 | 980800 |
| 2025-07-30 | -44.73 | $52.98 | 1.4M |
| 2025-07-29 | -95.64 | $50.18 | 672100 |
| 2025-07-28 | -79.89 | $50.95 | 510200 |
| 2025-07-25 | -74.38 | $51.26 | 412800 |
| 2025-07-24 | -84.16 | $50.71 | 412100 |
| 2025-07-23 | -48.50 | $52.70 | 457300 |
| 2025-07-22 | -58.23 | $52.15 | 482000 |
| 2025-07-21 | -60.97 | $51.16 | 431800 |
| 2025-07-18 | -61.28 | $51.04 | 385500 |
| 2025-07-17 | -42.48 | $52.39 | 419400 |
| 2025-07-16 | -63.09 | $50.91 | 423400 |
| 2025-07-15 | -61.00 | $51.06 | 332900 |
| 2025-07-14 | -41.78 | $52.44 | 288100 |
| 2025-07-11 | -28.13 | $53.42 | 312000 |
| 2025-07-10 | -13.51 | $54.47 | 526000 |
| 2025-07-09 | -12.29 | $53.97 | 545100 |
| 2025-07-08 | -12.29 | $53.97 | 611800 |
| 2025-07-07 | -29.56 | $52.43 | 521200 |
| 2025-07-03 | -8.45 | $53.68 | 320600 |
| 2025-07-02 | -12.33 | $53.45 | 565500 |
| 2025-07-01 | -26.42 | $52.50 | 530900 |
| 2025-06-30 | -61.32 | $50.28 | 483100 |
| 2025-06-27 | -54.72 | $50.70 | 513400 |
| 2025-06-26 | -49.84 | $51.01 | 457500 |
| 2025-06-25 | -66.67 | $49.94 | 567700 |
| 2025-06-24 | -55.03 | $50.68 | 690300 |
| 2025-06-23 | -65.57 | $50.01 | 631800 |
| 2025-06-20 | -84.75 | $48.79 | 1.3M |
| 2025-06-18 | -86.79 | $48.66 | 565500 |
| 2025-06-17 | -79.87 | $49.10 | 544300 |
| 2025-06-16 | -62.58 | $50.20 | 463800 |
| 2025-06-13 | -72.17 | $49.59 | 460100 |
| 2025-06-12 | -39.47 | $51.67 | 442800 |
| 2025-06-11 | -14.15 | $53.28 | 601900 |
| 2025-06-10 | -18.24 | $53.02 | 625600 |
| 2025-06-09 | -31.51 | $51.82 | 710100 |
| 2025-06-06 | -60.45 | $50.13 | 491300 |
| 2025-06-05 | -70.21 | $49.56 | 469200 |
| 2025-06-04 | -65.75 | $49.82 | 557600 |
| 2025-06-03 | -66.95 | $49.75 | 477100 |
| 2025-06-02 | -91.87 | $48.35 | 471400 |
| 2025-05-30 | -71.80 | $49.51 | 592500 |
| 2025-05-29 | -47.40 | $50.92 | 604200 |
| 2025-05-28 | -71.12 | $49.78 | 472700 |
| 2025-05-27 | -56.08 | $50.77 | 514400 |
| 2025-05-23 | -78.42 | $49.30 | 507300 |
| 2025-05-22 | -67.17 | $50.04 | 424800 |
| 2025-05-21 | -75.08 | $49.52 | 434100 |
| 2025-05-20 | -46.81 | $51.38 | 408900 |
| 2025-05-19 | -32.37 | $52.33 | 396100 |
| 2025-05-16 | -25.84 | $52.76 | 506700 |
| 2025-05-15 | -42.55 | $51.66 | 544500 |
| 2025-05-14 | -39.21 | $51.88 | 896500 |
| 2025-05-13 | -34.65 | $52.18 | 602300 |
| 2025-05-12 | -25.23 | $52.80 | 584100 |
| 2025-05-09 | -64.26 | $50.09 | 581900 |
| 2025-05-08 | -60.08 | $49.99 | 553700 |
| 2025-05-07 | -65.84 | $48.37 | 751700 |
| 2025-05-06 | -68.32 | $48.14 | 797000 |
| 2025-05-05 | -51.57 | $49.69 | 730000 |
| 2025-05-02 | -54.38 | $49.43 | 963800 |
| 2025-05-01 | -65.49 | $49.03 | 1.5M |
| 2025-04-30 | -28.17 | $54.39 | 911100 |
| 2025-04-29 | -40.67 | $53.48 | 606600 |
| 2025-04-28 | -43.25 | $53.41 | 435500 |
| 2025-04-25 | -46.12 | $53.12 | 369500 |
| 2025-04-24 | -44.35 | $53.38 | 433400 |
| 2025-04-23 | -57.68 | $51.82 | 455300 |
| 2025-04-22 | -60.05 | $51.45 | 501600 |
| 2025-04-21 | -67.67 | $50.26 | 586400 |
| 2025-04-17 | -66.26 | $50.48 | 404300 |
| 2025-04-16 | -72.22 | $49.55 | 587700 |
| 2025-04-15 | -67.03 | $50.36 | 514400 |
| 2025-04-14 | -65.04 | $50.67 | 427400 |
| 2025-04-11 | -66.07 | $50.51 | 758100 |
| 2025-04-10 | -78.36 | $48.59 | 719000 |
| 2025-04-09 | -58.13 | $51.75 | 1.3M |
| 2025-04-08 | -95.08 | $46.53 | 745100 |
| 2025-04-07 | -82.76 | $48.73 | 982200 |
| 2025-04-04 | -86.04 | $49.18 | 1.4M |
| 2025-04-03 | -98.73 | $53.08 | 699400 |
| 2025-04-02 | -49.58 | $57.87 | 542100 |
| 2025-04-01 | -51.09 | $57.78 | 771300 |
| 2025-03-31 | -25.80 | $59.29 | 709100 |
| 2025-03-28 | -41.71 | $59.01 | 724300 |
| 2025-03-27 | -31.32 | $59.75 | 655000 |
| 2025-03-26 | -37.93 | $59.72 | 967500 |
| 2025-03-25 | -78.86 | $56.93 | 710900 |
| 2025-03-24 | -77.81 | $57.25 | 718100 |
| 2025-03-21 | -85.24 | $56.45 | 2.6M |
| 2025-03-20 | -91.25 | $55.87 | 674200 |
| 2025-03-19 | -90.36 | $55.98 | 798400 |
| 2025-03-18 | -90.82 | $56.33 | 840800 |
| 2025-03-17 | -83.55 | $57.28 | 650300 |
| 2025-03-14 | -85.37 | $57.06 | 639500 |
| 2025-03-13 | -94.55 | $55.95 | 484500 |
| 2025-03-12 | -94.16 | $56.74 | 590100 |
| 2025-03-11 | -89.48 | $57.27 | 991200 |
| 2025-03-10 | -91.77 | $57.36 | 894500 |
| 2025-03-07 | -82.53 | $58.37 | 1.2M |
| 2025-03-06 | -70.91 | $59.64 | 674100 |
| 2025-03-05 | -72.92 | $59.42 | 902400 |
| 2025-03-04 | -98.72 | $56.60 | 1.5M |
| 2025-03-03 | -99.12 | $58.42 | 700600 |
| 2025-02-28 | -95.49 | $60.82 | 909300 |
| 2025-02-27 | -86.75 | $61.50 | 837900 |
| 2025-02-26 | -82.14 | $62.69 | 478600 |
| 2025-02-25 | -66.92 | $64.47 | 496800 |
| 2025-02-24 | -64.19 | $64.79 | 603100 |
| 2025-02-21 | -62.66 | $64.98 | 612100 |
| 2025-02-20 | -58.82 | $65.43 | 651700 |
| 2025-02-19 | -56.49 | $66.03 | 782800 |
| 2025-02-18 | -48.39 | $67.16 | 642300 |
| 2025-02-14 | -66.17 | $64.90 | 528400 |
| 2025-02-13 | -65.54 | $64.98 | 748000 |
| 2025-02-12 | -72.70 | $64.07 | 600700 |
| 2025-02-11 | -68.53 | $64.60 | 869900 |
| 2025-02-10 | -73.25 | $64.00 | 728900 |
| 2025-02-07 | -77.50 | $63.46 | 750200 |
| 2025-02-06 | -64.20 | $65.15 | 729700 |
| 2025-02-05 | -70.97 | $64.29 | 826100 |
| 2025-02-04 | -69.79 | $64.44 | 933700 |
| 2025-02-03 | -97.72 | $60.89 | 897400 |
| 2025-01-31 | -93.79 | $63.49 | 1.0M |
| 2025-01-30 | -91.40 | $63.74 | 1.8M |
| 2025-01-29 | -97.44 | $64.17 | 1.7M |
| 2025-01-28 | -41.67 | $71.16 | 583200 |
| 2025-01-27 | -42.05 | $71.14 | 504300 |
| 2025-01-24 | -43.41 | $71.07 | 468500 |
| 2025-01-23 | -26.36 | $71.95 | 512000 |
| 2025-01-22 | -53.03 | $70.63 | 478600 |
| 2025-01-21 | -11.95 | $73.16 | 488700 |
| 2025-01-17 | -48.91 | $71.43 | 342700 |
| 2025-01-16 | -59.50 | $70.75 | 366800 |
| 2025-01-15 | -70.10 | $70.30 | 479500 |
| 2025-01-14 | -82.75 | $69.39 | 588300 |
| 2025-01-13 | -87.76 | $69.03 | 630600 |
| 2025-01-10 | -95.03 | $68.92 | 366700 |
| 2025-01-08 | -86.32 | $70.35 | 351000 |
| 2025-01-07 | -77.43 | $71.25 | 388600 |
| 2025-01-06 | -76.52 | $71.33 | 433300 |
| 2025-01-03 | -87.25 | $70.38 | 623400 |
| 2025-01-02 | -99.67 | $69.74 | 670300 |
| 2024-12-31 | -88.03 | $71.46 | 276900 |
| 2024-12-30 | -93.92 | $70.93 | 325600 |
| 2024-12-27 | -90.99 | $71.57 | 224700 |
| 2024-12-26 | -85.29 | $72.14 | 341300 |
| 2024-12-24 | -89.69 | $71.70 | 144900 |
| 2024-12-23 | -93.07 | $71.41 | 330600 |
| 2024-12-20 | -96.91 | $71.85 | 1.2M |
| 2024-12-19 | -97.29 | $71.95 | 692300 |
| 2024-12-18 | -95.32 | $72.80 | 657000 |
| 2024-12-17 | -96.92 | $73.08 | 443600 |
| 2024-12-16 | -88.66 | $73.75 | 485300 |
| 2024-12-13 | -75.96 | $74.78 | 587700 |
| 2024-12-12 | -98.13 | $74.13 | 368800 |
| 2024-12-11 | -96.93 | $74.94 | 466800 |
| 2024-12-10 | -83.80 | $75.87 | 570000 |
| 2024-12-09 | -81.52 | $76.28 | 702300 |
| 2024-12-06 | -93.40 | $75.49 | 551600 |
| 2024-12-05 | -82.04 | $76.45 | 446300 |
| 2024-12-04 | -77.40 | $78.17 | 189200 |
| 2024-12-03 | -73.57 | $78.70 | 279100 |
| 2024-12-02 | -62.82 | $80.19 | 759700 |
| 2024-11-29 | -78.19 | $78.06 | 117100 |
| 2024-11-27 | -76.39 | $78.31 | 303800 |
| 2024-11-26 | -78.84 | $77.97 | 335200 |
| 2024-11-25 | -65.85 | $79.77 | 548900 |
| 2024-11-22 | -71.05 | $79.05 | 286500 |
| 2024-11-21 | -81.23 | $77.64 | 309600 |
| 2024-11-20 | -91.55 | $76.21 | 350400 |
| 2024-11-19 | -93.21 | $76.39 | 296800 |
| 2024-11-18 | -97.13 | $77.03 | 403700 |
| 2024-11-15 | -97.71 | $76.96 | 287400 |
| 2024-11-14 | -91.17 | $78.05 | 558000 |
| 2024-11-13 | -97.11 | $77.45 | 445800 |
| 2024-11-12 | -99.24 | $77.20 | 804200 |
| 2024-11-11 | -94.24 | $78.75 | 528400 |
| 2024-11-08 | -88.41 | $80.96 | 570200 |
| 2024-11-07 | -91.30 | $80.70 | 1.5M |
| 2024-11-06 | -28.65 | $87.38 | 637000 |
| 2024-11-05 | -69.84 | $84.98 | 297200 |
| 2024-11-04 | -53.32 | $85.32 | 265700 |
| 2024-11-01 | -62.81 | $84.82 | 307600 |
| 2024-10-31 | -67.55 | $84.57 | 275300 |
| 2024-10-30 | -18.79 | $87.14 | 247700 |
| 2024-10-29 | -30.36 | $86.53 | 456600 |
| 2024-10-28 | -48.96 | $85.55 | 296800 |
| 2024-10-25 | -81.40 | $83.84 | 453800 |
| 2024-10-24 | -63.18 | $84.97 | 289900 |
| 2024-10-23 | -56.54 | $85.35 | 280000 |
| 2024-10-22 | -38.57 | $86.38 | 275000 |
| 2024-10-21 | -32.29 | $86.74 | 233500 |
| 2024-10-18 | -14.96 | $87.75 | 215700 |
| 2024-10-17 | -14.43 | $87.78 | 297000 |
| 2024-10-16 | -30.34 | $87.20 | 234300 |
| 2024-10-15 | -33.71 | $86.99 | 269600 |
| 2024-10-14 | -32.42 | $87.07 | 396700 |
| 2024-10-11 | -53.61 | $85.75 | 218000 |
| 2024-10-10 | -69.34 | $84.77 | 338700 |
| 2024-10-09 | -71.27 | $84.65 | 316700 |
| 2024-10-08 | -82.48 | $83.77 | 303900 |
| 2024-10-07 | -71.16 | $84.50 | 278300 |
| 2024-10-04 | -54.26 | $85.59 | 323700 |
| 2024-10-03 | -71.16 | $84.50 | 456400 |
| 2024-10-02 | -58.76 | $85.30 | 310300 |
| 2024-10-01 | -49.61 | $85.89 | 368900 |
| 2024-09-30 | -36.88 | $86.97 | 459000 |
| 2024-09-27 | -36.19 | $87.63 | 430700 |
| 2024-09-26 | -42.53 | $87.22 | 523000 |
| 2024-09-25 | -67.50 | $85.23 | 775000 |
| 2024-09-24 | -50.82 | $86.56 | 802400 |
| 2024-09-23 | -38.02 | $87.58 | 601800 |
| 2024-09-20 | -41.28 | $87.32 | 2.1M |
| 2024-09-19 | -32.75 | $88.00 | 555200 |
| 2024-09-18 | -42.16 | $87.25 | 373700 |
| 2024-09-17 | -42.91 | $87.19 | 318200 |
| 2024-09-16 | -45.29 | $87.00 | 502600 |
| 2024-09-13 | -49.06 | $86.70 | 478300 |
| 2024-09-12 | -68.26 | $85.17 | 421300 |
| 2024-09-11 | -76.64 | $84.41 | 421300 |
| 2024-09-10 | -71.13 | $84.50 | 321200 |
| 2024-09-09 | -55.44 | $85.36 | 459000 |
| 2024-09-06 | -59.13 | $85.01 | 378900 |
| 2024-09-05 | -45.83 | $86.27 | 330800 |
| 2024-09-04 | -26.38 | $87.99 | 308800 |
| 2024-09-03 | -29.19 | $88.32 | 423400 |
| 2024-08-30 | -18.26 | $89.50 | 582200 |
| 2024-08-29 | -34.08 | $89.75 | 345200 |
| 2024-08-28 | -52.27 | $88.87 | 345700 |
| 2024-08-27 | -52.65 | $89.09 | 300300 |
| 2024-08-26 | -55.41 | $88.60 | 307800 |
| 2024-08-23 | -55.52 | $88.58 | 299400 |
| 2024-08-22 | -66.22 | $86.68 | 401400 |
| 2024-08-21 | -63.63 | $87.14 | 392600 |
| 2024-08-20 | -70.16 | $85.98 | 298600 |
| 2024-08-19 | -66.16 | $86.69 | 496300 |
| 2024-08-16 | -75.84 | $84.97 | 435100 |
| 2024-08-15 | -74.72 | $85.17 | 475000 |
| 2024-08-14 | -87.78 | $82.85 | 291300 |
| 2024-08-13 | -85.14 | $83.32 | 602800 |
| 2024-08-12 | -85.47 | $83.26 | 638500 |
| 2024-08-09 | -92.17 | $82.07 | 716100 |
| 2024-08-08 | -86.32 | $83.11 | 894700 |
| 2024-08-07 | -94.03 | $81.74 | 2.0M |
| 2024-08-06 | -78.69 | $90.39 | 453600 |
| 2024-08-05 | -93.74 | $88.85 | 533400 |
| 2024-08-02 | -74.16 | $93.56 | 282600 |
| 2024-08-01 | -35.71 | $96.09 | 210400 |
| 2024-07-31 | -27.20 | $96.65 | 238200 |
| 2024-07-30 | -25.92 | $96.32 | 228400 |
| 2024-07-29 | -32.29 | $95.87 | 127200 |
| 2024-07-26 | -27.76 | $96.19 | 193500 |
| 2024-07-25 | -51.42 | $94.52 | 339300 |
| 2024-07-24 | -36.54 | $95.57 | 258400 |
| 2024-07-23 | -10.65 | $97.38 | 455000 |
| 2024-07-22 | -34.30 | $96.28 | 374600 |
| 2024-07-19 | -51.27 | $94.94 | 142100 |
| 2024-07-18 | -31.27 | $96.52 | 202800 |
| 2024-07-17 | -28.86 | $96.71 | 320800 |
| 2024-07-16 | -19.87 | $97.42 | 240500 |
| 2024-07-15 | -63.16 | $94.00 | 296500 |
| 2024-07-12 | -59.30 | $94.70 | 270400 |
| 2024-07-11 | -68.19 | $94.72 | 215200 |
| 2024-07-10 | -81.07 | $93.25 | 145800 |
| 2024-07-09 | -90.62 | $92.16 | 237100 |
| 2024-07-08 | -87.82 | $92.48 | 300400 |
| 2024-07-05 | -86.59 | $92.62 | 374500 |
| 2024-07-03 | -81.95 | $93.15 | 149600 |
| 2024-07-02 | -89.57 | $92.28 | 342200 |
| 2024-07-01 | -97.11 | $92.07 | 446900 |
| 2024-06-28 | -87.83 | $94.49 | 660200 |
| 2024-06-27 | -94.81 | $94.28 | 247300 |
| 2024-06-26 | -94.19 | $94.88 | 235500 |
| 2024-06-25 | -90.20 | $95.23 | 309700 |
| 2024-06-24 | -64.07 | $97.65 | 423900 |
| 2024-06-21 | -74.50 | $96.86 | 1.0M |
| 2024-06-20 | -79.13 | $96.51 | 399800 |
| 2024-06-18 | -64.86 | $97.59 | 457000 |
| 2024-06-17 | -77.15 | $96.66 | 592100 |
| 2024-06-14 | -90.15 | $95.91 | 456700 |
| 2024-06-13 | -97.52 | $97.38 | 414400 |
| 2024-06-12 | -45.14 | $100.13 | 467300 |
| 2024-06-11 | -6.64 | $101.19 | 393700 |
| 2024-06-10 | -12.57 | $100.52 | 342300 |
| 2024-06-07 | -22.99 | $100.13 | 382800 |
| 2024-06-06 | -17.73 | $100.24 | 317600 |
| 2024-06-05 | -51.54 | $98.81 | 300400 |
| 2024-06-04 | -71.87 | $97.95 | 359500 |
| 2024-06-03 | -46.00 | $98.75 | 718500 |
| 2024-05-31 | -14.26 | $100.17 | 419500 |
| 2024-05-30 | -18.35 | $99.63 | 304500 |
| 2024-05-29 | -25.92 | $98.32 | 328000 |
| 2024-05-28 | -8.54 | $100.11 | 228700 |
| 2024-05-24 | -13.01 | $99.65 | 200000 |
| 2024-05-23 | -28.64 | $98.04 | 270500 |
| 2024-05-22 | -13.50 | $99.60 | 337500 |
| 2024-05-21 | -15.73 | $99.37 | 298100 |
| 2024-05-20 | -2.34 | $100.29 | 362700 |
| 2024-05-17 | -0.32 | $100.06 | 286500 |
| 2024-05-16 | -10.50 | $98.62 | 259200 |
| 2024-05-15 | -11.63 | $98.52 | 262200 |
| 2024-05-14 | -16.93 | $98.05 | 304200 |
| 2024-05-13 | -17.61 | $97.99 | 165300 |
| 2024-05-10 | -17.04 | $98.04 | 195900 |
| 2024-05-09 | -19.07 | $97.86 | 319300 |
| 2024-05-08 | -22.46 | $97.56 | 214900 |
| 2024-05-07 | -17.27 | $98.02 | 364200 |
| 2024-05-06 | -24.94 | $97.34 | 254400 |
| 2024-05-03 | -41.76 | $95.85 | 229800 |
| 2024-05-02 | -42.44 | $95.79 | 367700 |
| 2024-05-01 | -57.00 | $94.50 | 925700 |
| 2024-04-30 | -48.58 | $95.33 | 370600 |
| 2024-04-29 | -16.51 | $97.02 | 381100 |
| 2024-04-26 | -32.68 | $96.06 | 252700 |
| 2024-04-25 | -53.51 | $95.20 | 245300 |
| 2024-04-24 | -38.56 | $96.03 | 377300 |
| 2024-04-23 | -34.77 | $96.24 | 314900 |
| 2024-04-22 | -45.05 | $95.67 | 443400 |
| 2024-04-19 | -39.28 | $95.99 | 412100 |
| 2024-04-18 | -48.29 | $95.49 | 499500 |
| 2024-04-17 | -77.12 | $93.89 | 314500 |
| 2024-04-16 | -76.22 | $93.94 | 261600 |
| 2024-04-15 | -89.15 | $93.57 | 361900 |
| 2024-04-12 | -64.19 | $95.23 | 428200 |
| 2024-04-11 | -43.89 | $96.16 | 377600 |
| 2024-04-10 | -82.10 | $94.41 | 194600 |
| 2024-04-09 | -31.08 | $96.93 | 219700 |
| 2024-04-08 | -63.66 | $95.63 | 240300 |
| 2024-04-05 | -84.21 | $94.81 | 318300 |
| 2024-04-04 | -87.08 | $95.34 | 298700 |
| 2024-04-03 | -36.29 | $96.82 | 286600 |
| 2024-04-02 | -42.47 | $96.59 | 246200 |
| 2024-04-01 | -25.81 | $97.21 | 250600 |
| 2024-03-28 | -15.69 | $97.37 | 246200 |
| 2024-03-27 | -0.66 | $97.61 | 444900 |
| 2024-03-26 | -48.06 | $95.26 | 224100 |
| 2024-03-25 | -38.85 | $95.71 | 219100 |
| 2024-03-22 | -48.06 | $95.26 | 223600 |
| 2024-03-21 | -30.67 | $96.11 | 388000 |
| 2024-03-20 | -6.25 | $97.26 | 306700 |
| 2024-03-19 | -22.09 | $95.83 | 287000 |
| 2024-03-18 | -29.40 | $95.39 | 296600 |
| 2024-03-15 | -6.15 | $96.79 | 618900 |
| 2024-03-14 | -14.85 | $96.13 | 417000 |
| 2024-03-13 | -19.31 | $95.50 | 289600 |
| 2024-03-12 | -14.97 | $95.79 | 249600 |
| 2024-03-11 | -0.46 | $96.63 | 263700 |
| 2024-03-08 | -16.02 | $95.51 | 230300 |
| 2024-03-07 | -7.05 | $96.05 | 272500 |
| 2024-03-06 | -13.47 | $95.37 | 273900 |
| 2024-03-05 | -13.32 | $95.38 | 322700 |
| 2024-03-04 | -2.21 | $95.78 | 363500 |
| 2024-03-01 | -0.34 | $95.45 | 398400 |
| 2024-02-29 | -43.28 | $93.64 | 290600 |
| 2024-02-28 | -40.62 | $93.83 | 254900 |
| 2024-02-27 | -20.80 | $93.25 | 276100 |
| 2024-02-26 | -19.71 | $93.43 | 428100 |
| 2024-02-23 | -15.41 | $94.15 | 319700 |
| 2024-02-22 | -20.20 | $93.02 | 503300 |
| 2024-02-21 | -24.33 | $92.18 | 339600 |
| 2024-02-20 | -24.97 | $92.06 | 288400 |
| 2024-02-16 | -24.44 | $92.16 | 548700 |
| 2024-02-15 | -20.92 | $92.73 | 506600 |
| 2024-02-14 | -28.97 | $91.19 | 445200 |
| 2024-02-13 | -30.33 | $90.93 | 444500 |
| 2024-02-12 | -21.23 | $92.67 | 348700 |
| 2024-02-09 | -30.86 | $90.83 | 427500 |
| 2024-02-08 | -27.88 | $91.40 | 748300 |
| 2024-02-07 | -31.64 | $90.68 | 358300 |
| 2024-02-06 | -33.16 | $90.39 | 334500 |
| 2024-02-05 | -30.54 | $90.89 | 546700 |
| 2024-02-02 | -27.04 | $91.56 | 758500 |
| 2024-02-01 | -11.87 | $94.46 | 1.2M |
| 2024-01-31 | -13.92 | $93.62 | 3.2M |
| 2024-01-30 | -57.75 | $80.77 | 658000 |
| 2024-01-29 | -57.75 | $80.77 | 462300 |
| 2024-01-26 | -61.99 | $80.48 | 456500 |
| 2024-01-25 | -74.00 | $79.62 | 376900 |
| 2024-01-24 | -90.83 | $78.35 | 296600 |
| 2024-01-23 | -83.82 | $79.05 | 325300 |
| 2024-01-22 | -85.73 | $78.88 | 551800 |
| 2024-01-19 | -84.32 | $79.02 | 392300 |
| 2024-01-18 | -89.91 | $78.67 | 463200 |
| 2024-01-17 | -94.88 | $78.44 | 609200 |
| 2024-01-16 | -95.67 | $79.36 | 2.5M |
| 2024-01-12 | -78.20 | $81.29 | 298900 |
| 2024-01-11 | -70.62 | $82.09 | 315600 |
| 2024-01-10 | -74.98 | $81.63 | 310100 |
| 2024-01-09 | -80.28 | $81.07 | 303800 |
| 2024-01-08 | -79.05 | $81.20 | 379300 |
| 2024-01-05 | -92.70 | $79.76 | 553900 |
| 2024-01-04 | -99.51 | $79.42 | 500600 |
| 2024-01-03 | -98.01 | $81.17 | 427300 |
| 2024-01-02 | -71.66 | $83.70 | 778600 |
| 2023-12-29 | -54.94 | $84.31 | 410800 |
| 2023-12-28 | -39.39 | $84.90 | 360900 |
| 2023-12-27 | -39.05 | $84.94 | 529200 |
| 2023-12-26 | -36.25 | $85.27 | 377000 |
| 2023-12-22 | -35.23 | $85.39 | 414700 |
| 2023-12-21 | -36.42 | $85.25 | 371000 |
| 2023-12-20 | -40.91 | $84.70 | 476000 |
| 2023-12-19 | -28.83 | $86.13 | 298200 |
| 2023-12-18 | -33.16 | $85.16 | 513400 |
| 2023-12-15 | -32.48 | $85.25 | 1.2M |
| 2023-12-14 | -16.87 | $87.24 | 762300 |
| 2023-12-13 | -1.62 | $86.38 | 649600 |
| 2023-12-12 | -24.51 | $82.12 | 300200 |
| 2023-12-11 | -15.40 | $82.79 | 313000 |
| 2023-12-08 | -9.63 | $83.47 | 437000 |
| 2023-12-07 | -2.21 | $83.51 | 500800 |
| 2023-12-06 | -9.02 | $82.14 | 421500 |
| 2023-12-05 | -10.01 | $81.71 | 636900 |
| 2023-12-04 | -4.69 | $82.31 | 382000 |
| 2023-12-01 | -0.65 | $82.26 | 560600 |
| 2023-11-30 | -0.66 | $79.92 | 647700 |
| 2023-11-29 | -15.67 | $78.30 | 374600 |
| 2023-11-28 | -16.23 | $78.25 | 275900 |
| 2023-11-27 | -14.43 | $78.41 | 494400 |
| 2023-11-24 | -4.74 | $79.27 | 355000 |
| 2023-11-22 | -14.71 | $78.07 | 270800 |
| 2023-11-21 | -16.47 | $77.92 | 536400 |
| 2023-11-20 | -0.40 | $78.32 | 645500 |
| 2023-11-17 | -19.26 | $76.90 | 356400 |
| 2023-11-16 | -25.23 | $76.45 | 418200 |
| 2023-11-15 | -20.45 | $76.81 | 519600 |
| 2023-11-14 | -29.22 | $76.15 | 442800 |
| 2023-11-13 | -69.26 | $73.15 | 436300 |
| 2023-11-10 | -78.50 | $72.45 | 726000 |
| 2023-11-09 | -73.35 | $72.84 | 1.0M |
| 2023-11-08 | -29.35 | $76.55 | 445600 |
| 2023-11-07 | -32.07 | $76.54 | 454500 |
| 2023-11-06 | -25.72 | $77.26 | 476600 |
| 2023-11-03 | -21.80 | $77.60 | 491600 |
| 2023-11-02 | -43.52 | $76.18 | 999200 |
| 2023-11-01 | -77.36 | $75.80 | 475500 |
| 2023-10-31 | -63.12 | $76.63 | 399200 |
| 2023-10-30 | -84.90 | $75.38 | 250600 |
| 2023-10-27 | -88.18 | $75.31 | 246400 |
| 2023-10-26 | -83.87 | $75.83 | 255200 |
| 2023-10-25 | -96.18 | $74.80 | 334300 |
| 2023-10-24 | -86.22 | $75.97 | 450400 |
| 2023-10-23 | -90.60 | $75.62 | 597700 |
| 2023-10-20 | -87.05 | $76.70 | 465900 |
| 2023-10-19 | -96.24 | $76.00 | 468800 |
| 2023-10-18 | -91.83 | $76.41 | 515600 |
| 2023-10-17 | -80.65 | $77.45 | 700000 |
| 2023-10-16 | -83.55 | $77.18 | 382000 |
| 2023-10-13 | -96.99 | $75.93 | 338100 |
| 2023-10-12 | -96.99 | $76.58 | 285700 |
| 2023-10-11 | -76.92 | $78.45 | 364000 |
| 2023-10-10 | -71.36 | $78.92 | 408600 |
| 2023-10-09 | -97.63 | $76.70 | 585100 |
| 2023-10-06 | -85.40 | $79.04 | 300400 |
| 2023-10-05 | -84.41 | $79.70 | 748500 |
| 2023-10-04 | -90.57 | $79.51 | 531800 |
| 2023-10-03 | -98.95 | $79.07 | 439400 |
| 2023-10-02 | -93.49 | $79.72 | 584000 |
| 2023-09-29 | -74.14 | $81.68 | 348900 |
| 2023-09-28 | -76.66 | $81.53 | 542300 |
| 2023-09-27 | -76.44 | $81.55 | 413200 |
| 2023-09-26 | -79.20 | $81.30 | 362000 |
| 2023-09-25 | -60.51 | $82.99 | 251900 |
| 2023-09-22 | -58.74 | $83.15 | 387800 |
| 2023-09-21 | -49.56 | $83.98 | 580600 |
| 2023-09-20 | -56.42 | $83.36 | 361600 |
| 2023-09-19 | -65.71 | $82.52 | 388900 |
| 2023-09-18 | -66.48 | $82.45 | 358000 |
| 2023-09-15 | -57.52 | $83.26 | 757800 |
| 2023-09-14 | -54.09 | $83.57 | 708300 |
| 2023-09-13 | -79.76 | $81.25 | 547400 |
| 2023-09-12 | -99.24 | $80.66 | 421900 |
| 2023-09-11 | -99.73 | $81.65 | 362600 |
| 2023-09-08 | -98.46 | $82.82 | 257300 |
| 2023-09-07 | -91.19 | $83.36 | 806400 |
| 2023-09-06 | -79.49 | $85.11 | 309200 |
| 2023-09-05 | -79.20 | $85.33 | 506300 |
| 2023-09-01 | -65.35 | $86.82 | 465400 |
| 2023-08-31 | -67.44 | $86.63 | 514100 |
| 2023-08-30 | -56.77 | $87.60 | 527600 |
| 2023-08-29 | -71.62 | $86.25 | 523700 |
| 2023-08-28 | -89.33 | $84.64 | 479500 |
| 2023-08-25 | -88.23 | $84.74 | 351000 |
| 2023-08-24 | -92.40 | $84.37 | 436200 |
| 2023-08-23 | -85.78 | $84.98 | 415300 |
| 2023-08-22 | -98.65 | $84.73 | 392100 |
| 2023-08-21 | -96.64 | $85.58 | 481600 |
| 2023-08-18 | -94.04 | $86.03 | 317000 |
| 2023-08-17 | -98.35 | $86.13 | 244000 |
| 2023-08-16 | -97.62 | $86.24 | 370100 |
| 2023-08-15 | -94.78 | $86.95 | 361200 |
| 2023-08-14 | -91.37 | $88.46 | 280800 |
| 2023-08-11 | -69.19 | $89.17 | 211900 |
| 2023-08-10 | -67.19 | $89.27 | 453200 |
| 2023-08-09 | -66.46 | $89.34 | 424100 |
| 2023-08-08 | -50.37 | $90.87 | 451100 |
| 2023-08-07 | -31.55 | $92.66 | 398000 |
| 2023-08-04 | -43.33 | $91.50 | 630000 |
| 2023-08-03 | -53.18 | $89.97 | 351300 |
| 2023-08-02 | -44.28 | $90.63 | 430700 |
| 2023-08-01 | -37.59 | $91.39 | 505900 |
| 2023-07-31 | -37.85 | $91.36 | 513200 |
| 2023-07-28 | -33.89 | $91.81 | 530200 |
| 2023-07-27 | -31.45 | $91.38 | 544100 |
| 2023-07-26 | -35.86 | $90.78 | 1.0M |
| 2023-07-25 | -5.61 | $91.81 | 606300 |
| 2023-07-24 | -7.30 | $90.66 | 377800 |
| 2023-07-21 | -6.96 | $90.70 | 387000 |
| 2023-07-20 | -11.74 | $90.15 | 416000 |
| 2023-07-19 | -1.58 | $91.18 | 438800 |
| 2023-07-18 | -1.36 | $90.19 | 554600 |
| 2023-07-17 | -11.40 | $88.08 | 466200 |
| 2023-07-14 | -22.81 | $87.04 | 462900 |
| 2023-07-13 | -13.27 | $87.91 | 364500 |
| 2023-07-12 | -8.99 | $88.30 | 426500 |
| 2023-07-11 | -0.77 | $87.73 | 384100 |
| 2023-07-10 | -16.77 | $86.45 | 315900 |
| 2023-07-07 | -22.87 | $86.78 | 544800 |
| 2023-07-06 | -44.30 | $85.03 | 579800 |
| 2023-07-05 | -34.44 | $85.92 | 554700 |
| 2023-07-03 | -25.56 | $87.31 | 264100 |
| 2023-06-30 | -29.63 | $86.91 | 749900 |
| 2023-06-29 | -26.99 | $87.17 | 2.0M |
| 2023-06-28 | -60.90 | $83.84 | 448300 |
| 2023-06-27 | -65.68 | $83.37 | 595300 |
| 2023-06-26 | -70.06 | $82.94 | 676400 |
| 2023-06-23 | -98.38 | $81.95 | 560100 |
| 2023-06-22 | -96.23 | $83.70 | 589000 |
| 2023-06-21 | -91.38 | $84.38 | 635200 |
| 2023-06-20 | -83.90 | $85.00 | 437600 |
| 2023-06-16 | -66.58 | $86.39 | 952900 |
| 2023-06-15 | -68.13 | $86.27 | 425000 |
| 2023-06-14 | -79.18 | $85.58 | 713400 |
| 2023-06-13 | -75.06 | $85.93 | 444600 |
| 2023-06-12 | -76.41 | $85.90 | 451500 |
| 2023-06-09 | -70.88 | $86.39 | 961500 |
| 2023-06-08 | -73.43 | $86.84 | 867000 |
| 2023-06-07 | -54.03 | $88.38 | 436600 |
| 2023-06-06 | -56.93 | $88.15 | 551600 |
| 2023-06-05 | -58.06 | $88.06 | 415100 |
| 2023-06-02 | -41.44 | $89.38 | 452600 |
| 2023-06-01 | -90.43 | $85.49 | 477200 |
| 2023-05-31 | -99.69 | $84.88 | 374700 |
| 2023-05-30 | -94.01 | $86.55 | 518700 |
| 2023-05-26 | -95.65 | $87.21 | 365400 |
| 2023-05-25 | -97.47 | $86.93 | 324000 |
| 2023-05-24 | -95.82 | $87.28 | 583900 |
| 2023-05-23 | -83.20 | $89.21 | 479700 |
| 2023-05-22 | -78.05 | $90.24 | 406800 |
| 2023-05-19 | -77.67 | $90.39 | 494300 |
| 2023-05-18 | -75.86 | $90.86 | 634200 |
| 2023-05-17 | -73.94 | $91.33 | 536700 |
| 2023-05-16 | -76.97 | $90.85 | 570900 |
| 2023-05-15 | -70.72 | $92.06 | 672300 |
| 2023-05-12 | -79.90 | $90.36 | 709000 |
| 2023-05-11 | -97.03 | $87.19 | 450100 |
| 2023-05-10 | -95.04 | $88.28 | 504500 |
| 2023-05-09 | -97.41 | $87.86 | 470900 |
| 2023-05-08 | -90.70 | $89.45 | 468600 |
| 2023-05-05 | -81.63 | $91.02 | 729800 |
| 2023-05-04 | -93.88 | $88.90 | 756200 |
| 2023-05-03 | -98.22 | $90.27 | 1.6M |
| 2023-05-02 | -65.98 | $100.01 | 512800 |
| 2023-05-01 | -71.50 | $100.56 | 363400 |
| 2023-04-28 | -55.14 | $101.61 | 307800 |
| 2023-04-27 | -75.70 | $100.29 | 452600 |
| 2023-04-26 | -93.88 | $99.17 | 427200 |
| 2023-04-25 | -63.35 | $100.88 | 266100 |
| 2023-04-24 | -25.96 | $103.40 | 309900 |
| 2023-04-21 | -26.08 | $102.49 | 290800 |
| 2023-04-20 | -9.61 | $104.17 | 230800 |
| 2023-04-19 | -6.96 | $104.44 | 343100 |
| 2023-04-18 | -13.63 | $103.76 | 201600 |
| 2023-04-17 | -6.74 | $103.94 | 294600 |
| 2023-04-14 | -12.31 | $103.39 | 244300 |
| 2023-04-13 | -0.61 | $103.88 | 288800 |
| 2023-04-12 | -14.35 | $102.33 | 296200 |
| 2023-04-11 | -7.70 | $102.78 | 272600 |
| 2023-04-10 | -9.73 | $102.59 | 288500 |
| 2023-04-06 | -14.76 | $102.12 | 364000 |
| 2023-04-05 | -22.35 | $101.41 | 399500 |
| 2023-04-04 | -22.35 | $101.41 | 366300 |
| 2023-04-03 | -6.63 | $102.88 | 656000 |
| 2023-03-31 | -10.65 | $102.71 | 350500 |
| 2023-03-30 | -16.22 | $102.26 | 430800 |
| 2023-03-29 | -29.55 | $100.97 | 291500 |
| 2023-03-28 | -37.09 | $100.24 | 427000 |
| 2023-03-27 | -53.41 | $98.66 | 662800 |
| 2023-03-24 | -56.30 | $98.38 | 592700 |
| 2023-03-23 | -84.71 | $95.63 | 367900 |
| 2023-03-22 | -76.65 | $96.41 | 613500 |
| 2023-03-21 | -68.18 | $97.23 | 380100 |
| 2023-03-20 | -73.86 | $96.68 | 355300 |
| 2023-03-17 | -91.48 | $95.00 | 665700 |
| 2023-03-16 | -79.22 | $96.39 | 461000 |
| 2023-03-15 | -89.27 | $95.36 | 549100 |
| 2023-03-14 | -75.84 | $97.69 | 508600 |
| 2023-03-13 | -97.67 | $95.35 | 387600 |
| 2023-03-10 | -94.20 | $97.37 | 301500 |
| 2023-03-09 | -96.23 | $99.83 | 355600 |
| 2023-03-08 | -94.42 | $100.86 | 374000 |
| 2023-03-07 | -95.65 | $100.78 | 316200 |
| 2023-03-06 | -78.08 | $102.21 | 378100 |
| 2023-03-03 | -59.78 | $103.68 | 222200 |
| 2023-03-02 | -72.87 | $102.68 | 325500 |
| 2023-03-01 | -75.87 | $102.52 | 285000 |
| 2023-02-28 | -84.92 | $101.78 | 320900 |
| 2023-02-27 | -81.86 | $102.05 | 298400 |
| 2023-02-24 | -79.59 | $102.25 | 392300 |
| 2023-02-23 | -83.19 | $102.49 | 346700 |
| 2023-02-22 | -78.42 | $102.22 | 347500 |
| 2023-02-21 | -87.45 | $101.58 | 389300 |
| 2023-02-17 | -70.17 | $103.37 | 500300 |
| 2023-02-16 | -66.31 | $103.77 | 451600 |
| 2023-02-15 | -58.01 | $104.63 | 429900 |
| 2023-02-14 | -62.09 | $104.95 | 578800 |
| 2023-02-13 | -63.31 | $104.84 | 387500 |
| 2023-02-10 | -69.99 | $104.01 | 587000 |
| 2023-02-09 | -64.60 | $104.68 | 386900 |
| 2023-02-08 | -46.26 | $106.96 | 338600 |
| 2023-02-07 | -37.73 | $108.02 | 414500 |
| 2023-02-06 | -54.22 | $105.97 | 631600 |
| 2023-02-03 | -59.53 | $105.31 | 620700 |
| 2023-02-02 | -40.95 | $107.62 | 809000 |
| 2023-02-01 | -34.67 | $108.40 | 861400 |
| 2023-01-31 | -27.68 | $109.27 | 489600 |
| 2023-01-30 | -47.79 | $106.77 | 319200 |
| 2023-01-27 | -40.71 | $107.65 | 340600 |
| 2023-01-26 | -48.35 | $106.70 | 413100 |
| 2023-01-25 | -58.57 | $105.43 | 1.0M |
| 2023-01-24 | -29.09 | $109.85 | 320800 |
| 2023-01-23 | -33.57 | $109.41 | 390300 |
| 2023-01-20 | -27.98 | $109.96 | 286100 |
| 2023-01-19 | -43.95 | $108.39 | 356500 |
| 2023-01-18 | -24.72 | $110.28 | 302000 |
| 2023-01-17 | -8.75 | $111.85 | 347900 |
| 2023-01-13 | -3.50 | $112.25 | 242800 |
| 2023-01-12 | -8.29 | $111.73 | 265200 |
| 2023-01-11 | -12.75 | $111.23 | 324600 |
| 2023-01-10 | -36.68 | $108.94 | 308900 |
| 2023-01-09 | -49.53 | $107.71 | 270800 |
| 2023-01-06 | -63.61 | $106.57 | 440700 |
| 2023-01-05 | -93.00 | $103.59 | 962000 |
| 2023-01-04 | -69.15 | $107.61 | 619900 |
| 2023-01-03 | -59.86 | $108.42 | 314600 |
| 2022-12-30 | -72.35 | $107.53 | 257000 |
| 2022-12-29 | -63.14 | $108.40 | 126900 |
| 2022-12-28 | -73.83 | $107.39 | 419200 |
| 2022-12-27 | -63.77 | $108.34 | 188900 |
| 2022-12-23 | -65.36 | $108.19 | 122600 |
| 2022-12-22 | -81.99 | $106.62 | 173500 |
| 2022-12-21 | -62.18 | $108.49 | 381200 |
| 2022-12-20 | -86.33 | $106.21 | 237800 |
| 2022-12-19 | -91.63 | $105.71 | 341000 |
| 2022-12-16 | -86.33 | $106.21 | 774300 |
| 2022-12-15 | -97.22 | $106.31 | 278900 |
| 2022-12-14 | -87.97 | $109.24 | 673900 |
| 2022-12-13 | -79.17 | $109.95 | 492500 |
| 2022-12-12 | -66.13 | $109.81 | 335000 |
| 2022-12-09 | -63.93 | $109.77 | 222900 |
| 2022-12-08 | -59.28 | $110.05 | 310700 |
| 2022-12-07 | -27.92 | $111.61 | 215600 |
| 2022-12-06 | -22.23 | $112.11 | 256000 |
| 2022-12-05 | -9.35 | $112.91 | 264900 |
| 2022-12-02 | -5.03 | $113.58 | 241100 |
| 2022-12-01 | -0.41 | $113.37 | 237600 |
| 2022-11-30 | -7.86 | $111.87 | 472900 |
| 2022-11-29 | -16.28 | $110.67 | 249000 |
| 2022-11-28 | -14.67 | $110.90 | 307900 |
| 2022-11-25 | -9.05 | $111.70 | 70500 |
| 2022-11-23 | -10.32 | $111.52 | 287600 |
| 2022-11-22 | -4.65 | $111.85 | 529400 |
| 2022-11-21 | -11.68 | $110.76 | 381800 |
| 2022-11-18 | -3.45 | $111.88 | 268000 |
| 2022-11-17 | -10.59 | $110.74 | 451500 |
| 2022-11-16 | -3.80 | $111.74 | 399700 |
| 2022-11-15 | -4.19 | $111.68 | 371700 |
| 2022-11-14 | -15.43 | $108.93 | 465400 |
| 2022-11-11 | -23.03 | $107.75 | 502600 |
| 2022-11-10 | -15.80 | $108.44 | 479700 |
| 2022-11-09 | -30.37 | $105.12 | 604300 |
| 2022-11-08 | -17.12 | $107.68 | 1.1M |
| 2022-11-07 | -27.45 | $102.26 | 601700 |
| 2022-11-04 | -44.49 | $99.77 | 661500 |
| 2022-11-03 | -46.00 | $99.55 | 413200 |
| 2022-11-02 | -37.37 | $100.81 | 422800 |
| 2022-11-01 | -10.13 | $104.79 | 380100 |
| 2022-10-31 | -7.47 | $104.92 | 344000 |
| 2022-10-28 | -0.49 | $105.92 | 213700 |
| 2022-10-27 | -14.89 | $102.92 | 297500 |
| 2022-10-26 | -9.98 | $103.57 | 305700 |
| 2022-10-25 | -2.47 | $103.91 | 369800 |
| 2022-10-24 | -8.28 | $100.85 | 278800 |
| 2022-10-21 | -9.65 | $99.99 | 252800 |
| 2022-10-20 | -38.72 | $97.31 | 240300 |
| 2022-10-19 | -25.49 | $98.53 | 287800 |
| 2022-10-18 | -1.08 | $100.78 | 292500 |
| 2022-10-17 | -25.59 | $97.97 | 335700 |
| 2022-10-14 | -59.41 | $95.24 | 270600 |
| 2022-10-13 | -48.53 | $96.20 | 347700 |
| 2022-10-12 | -87.03 | $94.20 | 324700 |
| 2022-10-11 | -87.90 | $94.11 | 354000 |
| 2022-10-10 | -81.70 | $94.75 | 408800 |
| 2022-10-07 | -84.08 | $94.84 | 247700 |
| 2022-10-06 | -62.70 | $97.50 | 278800 |
| 2022-10-05 | -57.15 | $98.19 | 476500 |
| 2022-10-04 | -44.69 | $99.74 | 324000 |
| 2022-10-03 | -75.40 | $95.92 | 362900 |
| 2022-09-30 | -83.04 | $94.97 | 365000 |
| 2022-09-29 | -91.00 | $93.98 | 238700 |
| 2022-09-28 | -80.15 | $95.37 | 360400 |
| 2022-09-27 | -93.14 | $93.76 | 326400 |
| 2022-09-26 | -94.37 | $94.58 | 404600 |
| 2022-09-23 | -86.80 | $97.12 | 551300 |
| 2022-09-22 | -90.66 | $97.03 | 277500 |
| 2022-09-21 | -96.57 | $97.35 | 257600 |
| 2022-09-20 | -85.76 | $98.39 | 370100 |
| 2022-09-19 | -76.20 | $99.31 | 256900 |
| 2022-09-16 | -84.40 | $98.73 | 1.5M |
| 2022-09-15 | -94.53 | $99.11 | 400100 |
| 2022-09-14 | -61.53 | $102.59 | 602300 |
| 2022-09-13 | -76.34 | $101.10 | 548400 |
| 2022-09-12 | -41.75 | $104.58 | 560100 |
| 2022-09-09 | -65.21 | $102.22 | 389700 |
| 2022-09-08 | -62.52 | $102.49 | 404300 |
| 2022-09-07 | -61.23 | $102.62 | 282400 |
| 2022-09-06 | -94.33 | $99.29 | 280800 |
| 2022-09-02 | -98.44 | $99.34 | 278600 |
| 2022-09-01 | -94.06 | $100.23 | 436900 |
| 2022-08-31 | -84.99 | $101.76 | 296700 |
| 2022-08-30 | -64.87 | $102.39 | 142500 |
| 2022-08-29 | -54.82 | $103.38 | 379700 |
| 2022-08-26 | -54.39 | $102.96 | 155900 |
| 2022-08-25 | -20.37 | $106.60 | 371600 |
| 2022-08-24 | -47.38 | $103.71 | 275800 |
| 2022-08-23 | -47.20 | $103.73 | 271900 |
| 2022-08-22 | -54.39 | $102.96 | 421700 |
| 2022-08-19 | -26.45 | $105.95 | 216700 |
| 2022-08-18 | -3.74 | $108.38 | 205200 |
| 2022-08-17 | -12.34 | $106.89 | 438300 |
| 2022-08-16 | -0.60 | $108.07 | 223800 |
| 2022-08-15 | -4.36 | $107.08 | 194800 |
| 2022-08-12 | -11.17 | $106.43 | 302100 |
| 2022-08-11 | -22.25 | $105.17 | 300400 |
| 2022-08-10 | -5.53 | $106.42 | 461200 |
| 2022-08-09 | -34.39 | $102.64 | 350500 |
| 2022-08-08 | -23.72 | $103.72 | 886500 |
| 2022-08-05 | -23.12 | $103.78 | 318200 |
| 2022-08-04 | -39.62 | $102.11 | 338500 |
| 2022-08-03 | -52.27 | $100.83 | 330300 |
| 2022-08-02 | -61.96 | $99.85 | 577400 |
| 2022-08-01 | -45.45 | $101.52 | 785100 |
| 2022-07-29 | -55.83 | $100.47 | 442200 |
| 2022-07-28 | -51.48 | $100.91 | 887300 |
| 2022-07-27 | -36.76 | $102.40 | 1.1M |
| 2022-07-26 | -9.83 | $104.99 | 558000 |
| 2022-07-25 | -9.63 | $105.01 | 368700 |
| 2022-07-22 | -9.26 | $104.72 | 296400 |
| 2022-07-21 | -4.97 | $105.07 | 519300 |
| 2022-07-20 | -19.17 | $103.48 | 587600 |
| 2022-07-19 | -30.14 | $102.29 | 784600 |
| 2022-07-18 | -40.88 | $100.74 | 819600 |
| 2022-07-15 | -57.76 | $98.75 | 419300 |
| 2022-07-14 | -68.96 | $97.43 | 183200 |
| 2022-07-13 | -59.03 | $98.60 | 381500 |
| 2022-07-12 | -47.24 | $99.99 | 280500 |
| 2022-07-11 | -40.22 | $100.89 | 255800 |
| 2022-07-08 | -51.67 | $101.44 | 267700 |
| 2022-07-07 | -43.22 | $103.48 | 296800 |
| 2022-07-06 | -49.71 | $102.37 | 969000 |
| 2022-07-05 | -59.09 | $101.60 | 389000 |
| 2022-07-01 | -48.28 | $103.67 | 511400 |
| 2022-06-30 | -51.52 | $103.05 | 408600 |
| 2022-06-29 | -53.81 | $102.61 | 308400 |
| 2022-06-28 | -51.31 | $103.09 | 298900 |
| 2022-06-27 | -47.34 | $103.85 | 685600 |
| 2022-06-24 | -50.84 | $103.18 | 816300 |
| 2022-06-23 | -82.92 | $97.04 | 344600 |
| 2022-06-22 | -80.62 | $97.48 | 348000 |
| 2022-06-21 | -81.82 | $97.25 | 426800 |
| 2022-06-17 | -91.22 | $95.45 | 961000 |
| 2022-06-16 | -95.72 | $94.81 | 508400 |
| 2022-06-15 | -91.20 | $98.50 | 603100 |
| 2022-06-14 | -91.20 | $98.50 | 369600 |
| 2022-06-13 | -88.54 | $98.92 | 410000 |
| 2022-06-10 | -64.49 | $102.72 | 572200 |
| 2022-06-09 | -30.24 | $107.47 | 421400 |
| 2022-06-08 | -23.35 | $108.71 | 460000 |
| 2022-06-07 | -13.34 | $110.51 | 381300 |
| 2022-06-06 | -15.12 | $110.19 | 919500 |
| 2022-06-03 | -13.07 | $107.03 | 237100 |
| 2022-06-02 | -7.61 | $107.79 | 418900 |
| 2022-06-01 | -25.56 | $105.29 | 249000 |
| 2022-05-31 | -13.14 | $107.02 | 298700 |
| 2022-05-27 | -0.07 | $108.84 | 259000 |
| 2022-05-26 | -21.51 | $105.76 | 345600 |
| 2022-05-25 | -50.83 | $101.71 | 313300 |
| 2022-05-24 | -64.52 | $99.82 | 194800 |
| 2022-05-23 | -57.49 | $100.79 | 255300 |
| 2022-05-20 | -63.58 | $99.95 | 393600 |
| 2022-05-19 | -62.42 | $100.11 | 250900 |
| 2022-05-18 | -67.30 | $100.09 | 330300 |
| 2022-05-17 | -60.69 | $101.26 | 503000 |
| 2022-05-16 | -75.57 | $98.86 | 233400 |
| 2022-05-13 | -76.19 | $98.76 | 206600 |
| 2022-05-12 | -90.08 | $96.52 | 266300 |
| 2022-05-11 | -93.00 | $96.84 | 346100 |
| 2022-05-10 | -94.11 | $96.67 | 414000 |
| 2022-05-09 | -99.26 | $97.69 | 493300 |
| 2022-05-06 | -70.80 | $101.69 | 392300 |
| 2022-05-05 | -48.30 | $104.38 | 212400 |
| 2022-05-04 | -26.11 | $107.41 | 344700 |
| 2022-05-03 | -50.29 | $104.04 | 395800 |
| 2022-05-02 | -53.23 | $103.63 | 304900 |
| 2022-04-29 | -43.62 | $104.97 | 406300 |
| 2022-04-28 | -20.30 | $108.22 | 373300 |
| 2022-04-27 | -34.86 | $106.19 | 724400 |
| 2022-04-26 | -69.80 | $101.32 | 489900 |
| 2022-04-25 | -69.23 | $101.40 | 579300 |
| 2022-04-22 | -49.68 | $103.29 | 409200 |
| 2022-04-21 | -25.99 | $106.83 | 456400 |
| 2022-04-20 | -10.57 | $109.32 | 611800 |
| 2022-04-19 | -5.11 | $108.05 | 560600 |
| 2022-04-18 | -7.33 | $106.81 | 422200 |
| 2022-04-14 | -10.34 | $106.22 | 401800 |
| 2022-04-13 | -0.14 | $106.08 | 723900 |
| 2022-04-12 | -24.98 | $98.58 | 279500 |
| 2022-04-11 | -16.05 | $99.02 | 554200 |
| 2022-04-08 | -12.79 | $99.45 | 432500 |
| 2022-04-07 | -19.08 | $98.62 | 391000 |
| 2022-04-06 | -13.65 | $99.17 | 609100 |
| 2022-04-05 | -21.73 | $97.98 | 606800 |
| 2022-04-04 | -12.89 | $98.84 | 537100 |
| 2022-04-01 | -12.77 | $98.86 | 496300 |
| 2022-03-31 | -15.29 | $98.41 | 334900 |
| 2022-03-30 | -9.97 | $99.36 | 231900 |
| 2022-03-29 | -1.12 | $100.94 | 455700 |
| 2022-03-28 | -2.04 | $98.63 | 535300 |
| 2022-03-25 | -0.26 | $98.50 | 386900 |
| 2022-03-24 | -7.99 | $95.50 | 336000 |
| 2022-03-23 | -13.64 | $94.75 | 341700 |
| 2022-03-22 | -8.14 | $95.48 | 405000 |
| 2022-03-21 | -8.76 | $94.43 | 469100 |
| 2022-03-18 | -13.18 | $94.42 | 1.7M |
| 2022-03-17 | -19.16 | $93.71 | 506200 |
| 2022-03-16 | -31.08 | $92.45 | 477800 |
| 2022-03-15 | -45.67 | $90.51 | 696700 |
| 2022-03-14 | -62.23 | $88.31 | 421700 |
| 2022-03-11 | -63.43 | $88.15 | 595600 |
| 2022-03-10 | -62.03 | $88.86 | 394700 |
| 2022-03-09 | -66.39 | $88.22 | 782500 |
| 2022-03-08 | -83.16 | $85.76 | 801700 |
| 2022-03-07 | -99.77 | $85.05 | 756200 |
| 2022-03-04 | -92.71 | $87.79 | 563200 |
| 2022-03-03 | -73.67 | $90.39 | 586000 |
| 2022-03-02 | -63.12 | $91.54 | 476100 |
| 2022-03-01 | -93.49 | $88.23 | 597900 |
| 2022-02-28 | -68.45 | $92.28 | 677300 |
| 2022-02-25 | -46.93 | $94.21 | 366500 |
| 2022-02-24 | -68.12 | $92.31 | 421900 |
| 2022-02-23 | -97.26 | $92.75 | 469500 |
| 2022-02-22 | -76.22 | $94.19 | 461500 |
| 2022-02-18 | -67.12 | $94.95 | 402800 |
| 2022-02-17 | -62.16 | $95.32 | 355200 |
| 2022-02-16 | -53.40 | $96.47 | 362800 |
| 2022-02-15 | -67.08 | $96.41 | 229800 |
| 2022-02-14 | -85.19 | $94.95 | 368900 |
| 2022-02-11 | -84.80 | $95.17 | 638400 |
| 2022-02-10 | -80.80 | $95.90 | 410600 |
| 2022-02-09 | -70.22 | $97.38 | 484600 |
| 2022-02-08 | -83.27 | $95.57 | 255300 |
| 2022-02-07 | -86.23 | $95.16 | 505700 |
| 2022-02-04 | -85.65 | $95.24 | 403800 |
| 2022-02-03 | -79.96 | $96.03 | 481300 |
| 2022-02-02 | -72.22 | $97.15 | 854600 |
| 2022-02-01 | -82.41 | $95.72 | 608200 |
| 2022-01-31 | -81.49 | $96.04 | 632900 |
| 2022-01-28 | -85.73 | $95.40 | 325400 |
| 2022-01-27 | -95.04 | $94.51 | 513400 |
| 2022-01-26 | -89.22 | $95.49 | 597200 |
| 2022-01-25 | -84.70 | $96.14 | 429800 |
| 2022-01-24 | -83.11 | $96.61 | 799700 |
| 2022-01-21 | -98.98 | $96.70 | 425800 |
| 2022-01-20 | -97.61 | $98.09 | 471500 |
| 2022-01-19 | -99.17 | $99.94 | 468700 |
| 2022-01-18 | -66.56 | $102.33 | 492500 |
| 2022-01-14 | -29.11 | $105.70 | 271400 |
| 2022-01-13 | -31.56 | $105.48 | 284600 |
| 2022-01-12 | -30.33 | $105.59 | 289800 |
| 2022-01-11 | -31.56 | $105.48 | 285900 |
| 2022-01-10 | -48.00 | $104.00 | 335900 |
| 2022-01-07 | -49.11 | $103.90 | 210900 |
| 2022-01-06 | -42.67 | $104.48 | 219000 |
| 2022-01-05 | -37.78 | $104.92 | 333200 |
| 2022-01-04 | -22.00 | $106.34 | 311700 |
| 2022-01-03 | -25.67 | $106.01 | 310700 |
| 2021-12-31 | -4.47 | $107.66 | 265700 |
| 2021-12-30 | -14.30 | $106.39 | 175600 |
| 2021-12-29 | -4.70 | $106.83 | 126400 |
| 2021-12-28 | -11.83 | $105.73 | 194700 |
| 2021-12-27 | -23.93 | $104.85 | 223000 |
| 2021-12-23 | -31.36 | $104.31 | 182500 |
| 2021-12-22 | -37.89 | $103.91 | 190700 |
| 2021-12-21 | -54.85 | $103.51 | 306500 |
| 2021-12-20 | -75.13 | $102.16 | 550400 |
| 2021-12-17 | -65.70 | $103.75 | 729800 |
| 2021-12-16 | -67.11 | $103.60 | 434300 |
| 2021-12-15 | -63.25 | $104.01 | 426900 |
| 2021-12-14 | -75.85 | $102.67 | 442600 |
| 2021-12-13 | -61.94 | $104.15 | 319500 |
| 2021-12-10 | -53.76 | $105.02 | 351300 |
| 2021-12-09 | -50.81 | $104.19 | 300900 |
| 2021-12-08 | -40.34 | $105.54 | 233700 |
| 2021-12-07 | -39.18 | $105.69 | 288500 |
| 2021-12-06 | -54.54 | $103.71 | 422000 |
| 2021-12-03 | -61.58 | $102.23 | 382800 |
| 2021-12-02 | -56.60 | $102.46 | 438600 |
| 2021-12-01 | -71.91 | $100.22 | 611400 |
| 2021-11-30 | -66.10 | $101.07 | 474500 |
| 2021-11-29 | -49.80 | $103.33 | 471000 |
| 2021-11-26 | -41.94 | $104.21 | 213000 |
| 2021-11-24 | -29.02 | $106.21 | 258900 |
| 2021-11-23 | -23.81 | $106.98 | 242000 |
| 2021-11-22 | -23.24 | $107.07 | 488500 |
| 2021-11-19 | -0.56 | $109.26 | 652200 |
| 2021-11-18 | -16.01 | $106.33 | 259400 |
| 2021-11-17 | -11.59 | $106.93 | 314300 |
| 2021-11-16 | -9.67 | $107.19 | 736600 |
| 2021-11-15 | -0.08 | $108.17 | 678600 |
| 2021-11-12 | -1.29 | $106.29 | 717400 |
| 2021-11-11 | -36.13 | $101.29 | 868100 |
| 2021-11-10 | -45.61 | $100.33 | 860400 |
| 2021-11-09 | -8.61 | $99.34 | 534900 |
| 2021-11-08 | -2.22 | $98.99 | 296000 |
| 2021-11-05 | -11.47 | $98.10 | 431700 |
| 2021-11-04 | -40.76 | $96.17 | 381900 |
| 2021-11-03 | -15.26 | $97.79 | 370200 |
| 2021-11-02 | -20.89 | $96.91 | 481100 |
| 2021-11-01 | -27.27 | $96.32 | 450600 |
| 2021-10-29 | -30.63 | $96.01 | 395300 |
| 2021-10-28 | -30.86 | $95.64 | 377400 |
| 2021-10-27 | -36.26 | $95.08 | 276100 |
| 2021-10-26 | -15.78 | $97.20 | 308400 |
| 2021-10-25 | -15.78 | $97.20 | 337200 |
| 2021-10-22 | -6.11 | $97.83 | 385300 |
| 2021-10-21 | -2.96 | $97.96 | 577000 |
| 2021-10-20 | -4.09 | $96.90 | 1.0M |
| 2021-10-19 | -5.85 | $96.17 | 349200 |
| 2021-10-18 | -6.34 | $96.13 | 283100 |
| 2021-10-15 | -9.15 | $95.74 | 661300 |
| 2021-10-14 | -7.03 | $95.86 | 616500 |
| 2021-10-13 | -3.82 | $94.71 | 409400 |
| 2021-10-12 | -15.18 | $93.21 | 425800 |
| 2021-10-11 | -23.80 | $92.62 | 285000 |
| 2021-10-08 | -22.50 | $92.60 | 542300 |
| 2021-10-07 | -22.77 | $92.93 | 470800 |
| 2021-10-06 | -47.05 | $91.35 | 323400 |
| 2021-10-05 | -56.03 | $90.68 | 432500 |
| 2021-10-04 | -63.00 | $90.16 | 545600 |
| 2021-10-01 | -50.39 | $91.17 | 395800 |
| 2021-09-30 | -77.37 | $89.12 | 446100 |
| 2021-09-29 | -85.39 | $88.51 | 362600 |
| 2021-09-28 | -74.87 | $89.31 | 462000 |
| 2021-09-27 | -67.95 | $89.53 | 543200 |
| 2021-09-24 | -25.14 | $92.75 | 265600 |
| 2021-09-23 | -24.04 | $92.62 | 529800 |
| 2021-09-22 | -51.11 | $89.94 | 314500 |
| 2021-09-21 | -58.48 | $89.21 | 390300 |
| 2021-09-20 | -51.20 | $89.23 | 427200 |
| 2021-09-17 | -37.05 | $90.22 | 986900 |
| 2021-09-16 | -13.39 | $93.25 | 748100 |
| 2021-09-15 | -17.37 | $92.73 | 355800 |
| 2021-09-14 | -22.80 | $92.02 | 252000 |
| 2021-09-13 | -15.84 | $92.93 | 273700 |
| 2021-09-10 | -18.82 | $92.54 | 277800 |
| 2021-09-09 | -9.56 | $93.75 | 312100 |
| 2021-09-08 | -11.02 | $93.56 | 343600 |
| 2021-09-07 | -18.82 | $92.54 | 306700 |
| 2021-09-03 | -8.19 | $93.93 | 696800 |
| 2021-09-02 | -4.28 | $91.78 | 287000 |
| 2021-09-01 | -2.81 | $91.28 | 737000 |
| 2021-08-31 | -2.86 | $91.11 | 865000 |
| 2021-08-30 | -10.12 | $87.26 | 479700 |
| 2021-08-27 | -7.05 | $87.20 | 282500 |
| 2021-08-26 | -30.42 | $85.75 | 309800 |
| 2021-08-25 | -17.30 | $86.47 | 136200 |
| 2021-08-24 | -40.23 | $86.12 | 266000 |
| 2021-08-23 | -59.49 | $84.77 | 212100 |
| 2021-08-20 | -76.18 | $83.60 | 238000 |
| 2021-08-19 | -92.30 | $82.47 | 215400 |
| 2021-08-18 | -81.53 | $83.60 | 143700 |
| 2021-08-17 | -58.93 | $85.08 | 230900 |
| 2021-08-16 | -33.59 | $86.74 | 324300 |
| 2021-08-13 | -32.98 | $86.78 | 314500 |
| 2021-08-12 | -53.28 | $85.45 | 154400 |
| 2021-08-11 | -49.92 | $85.67 | 213800 |
| 2021-08-10 | -54.35 | $85.38 | 349600 |
| 2021-08-09 | -61.37 | $84.92 | 247200 |
| 2021-08-06 | -68.86 | $84.43 | 267100 |
| 2021-08-05 | -85.65 | $83.33 | 164700 |
| 2021-08-04 | -90.53 | $83.01 | 399600 |
| 2021-08-03 | -87.92 | $83.41 | 370300 |
| 2021-08-02 | -93.68 | $83.75 | 509200 |
| 2021-07-30 | -69.86 | $85.07 | 653700 |
| 2021-07-29 | -72.74 | $84.91 | 644600 |
| 2021-07-28 | -82.31 | $84.38 | 1.0M |
| 2021-07-27 | -54.70 | $86.24 | 431200 |
| 2021-07-26 | -25.34 | $87.77 | 267900 |
| 2021-07-23 | -35.45 | $87.54 | 207700 |
| 2021-07-22 | -47.97 | $86.83 | 230700 |
| 2021-07-21 | -49.21 | $86.76 | 163000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.01
2026-07-17
Close Price
$68.64
Vol: 577100Average Directional Index - Detailed Analysis
Minimum
6.65
Average
20.69
Maximum
45.85
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.01 | $68.64 | 577100 |
| 2026-07-16 | 17.64 | $68.81 | 512900 |
| 2026-07-15 | 17.36 | $68.27 | 695148 |
| 2026-07-14 | 17.16 | $66.74 | 397800 |
| 2026-07-13 | 17.30 | $65.92 | 440330 |
| 2026-07-10 | 17.46 | $66.75 | 614058 |
| 2026-07-09 | 17.63 | $65.00 | 634223 |
| 2026-07-08 | 18.27 | $63.70 | 574300 |
| 2026-07-07 | 19.07 | $65.73 | 634630 |
| 2026-07-06 | 19.13 | $66.70 | 596500 |
| 2026-07-02 | 19.17 | $67.01 | 591500 |
| 2026-07-01 | 19.06 | $66.69 | 679407 |
| 2026-06-30 | 19.04 | $65.89 | 677400 |
| 2026-06-29 | 19.14 | $64.23 | 1.0M |
| 2026-06-26 | 19.71 | $63.94 | 7.1M |
| 2026-06-25 | 20.27 | $64.43 | 551800 |
| 2026-06-24 | 20.50 | $63.44 | 851202 |
| 2026-06-23 | 20.89 | $63.94 | 831900 |
| 2026-06-22 | 20.93 | $67.69 | 674800 |
| 2026-06-18 | 19.85 | $67.92 | 1.2M |
| 2026-06-17 | 18.76 | $64.36 | 543908 |
| 2026-06-16 | 17.97 | $64.56 | 560948 |
| 2026-06-15 | 17.06 | $65.44 | 1.1M |
| 2026-06-12 | 15.87 | $64.98 | 1.0M |
| 2026-06-11 | 14.62 | $65.53 | 1.8M |
| 2026-06-10 | 13.31 | $64.87 | 1.4M |
| 2026-06-09 | 11.93 | $62.50 | 2.6M |
| 2026-06-08 | 11.09 | $57.46 | 763914 |
| 2026-06-05 | 11.44 | $56.20 | 899900 |
| 2026-06-04 | 11.99 | $57.07 | 842618 |
| 2026-06-03 | 12.40 | $57.00 | 853200 |
| 2026-06-02 | 12.88 | $57.58 | 759900 |
| 2026-06-01 | 13.00 | $58.01 | 769816 |
| 2026-05-29 | 13.30 | $57.90 | 1.4M |
| 2026-05-28 | 13.41 | $57.32 | 677411 |
| 2026-05-27 | 13.79 | $57.31 | 882200 |
| 2026-05-26 | 14.09 | $57.86 | 729200 |
| 2026-05-22 | 14.23 | $57.21 | 554035 |
| 2026-05-21 | 14.63 | $56.26 | 675511 |
| 2026-05-20 | 15.35 | $55.99 | 1.1M |
| 2026-05-19 | 16.10 | $54.68 | 1.6M |
| 2026-05-18 | 16.74 | $56.67 | 1.3M |
| 2026-05-15 | 17.44 | $54.50 | 1.0M |
| 2026-05-14 | 17.75 | $56.15 | 1.4M |
| 2026-05-13 | 18.52 | $56.50 | 1.9M |
| 2026-05-12 | 19.42 | $56.72 | 1.8M |
| 2026-05-11 | 20.32 | $54.08 | 851529 |
| 2026-05-08 | 20.57 | $55.01 | 965432 |
| 2026-05-07 | 20.87 | $54.46 | 1.0M |
| 2026-05-06 | 21.09 | $54.59 | 1.0M |
| 2026-05-05 | 21.37 | $52.26 | 808505 |
| 2026-05-04 | 20.72 | $52.54 | 977615 |
| 2026-05-01 | 20.04 | $51.82 | 1.2M |
| 2026-04-30 | 19.37 | $53.26 | 1.4M |
| 2026-04-29 | 18.67 | $49.15 | 2.7M |
| 2026-04-28 | 17.93 | $57.00 | 938900 |
| 2026-04-27 | 18.78 | $57.70 | 676706 |
| 2026-04-24 | 19.67 | $57.40 | 487400 |
| 2026-04-23 | 20.55 | $56.81 | 364402 |
| 2026-04-22 | 21.32 | $56.76 | 419000 |
| 2026-04-21 | 22.21 | $57.36 | 427800 |
| 2026-04-20 | 23.21 | $57.97 | 566600 |
| 2026-04-17 | 24.32 | $58.52 | 644843 |
| 2026-04-16 | 25.43 | $57.47 | 630100 |
| 2026-04-15 | 26.32 | $55.67 | 552100 |
| 2026-04-14 | 26.66 | $55.35 | 596300 |
| 2026-04-13 | 27.20 | $56.55 | 667721 |
| 2026-04-10 | 27.72 | $56.42 | 721100 |
| 2026-04-09 | 28.50 | $56.32 | 652500 |
| 2026-04-08 | 29.23 | $56.23 | 689300 |
| 2026-04-07 | 30.13 | $54.35 | 601000 |
| 2026-04-06 | 30.39 | $53.88 | 495200 |
| 2026-04-02 | 30.68 | $54.39 | 412447 |
| 2026-04-01 | 31.24 | $55.44 | 490200 |
| 2026-03-31 | 32.11 | $55.61 | 761400 |
| 2026-03-30 | 32.81 | $52.27 | 544963 |
| 2026-03-27 | 32.92 | $53.18 | 604500 |
| 2026-03-26 | 33.17 | $54.20 | 771248 |
| 2026-03-25 | 33.46 | $53.61 | 815234 |
| 2026-03-24 | 33.45 | $50.81 | 426301 |
| 2026-03-23 | 32.48 | $49.92 | 835900 |
| 2026-03-20 | 31.54 | $48.81 | 918613 |
| 2026-03-19 | 30.38 | $50.19 | 800500 |
| 2026-03-18 | 29.21 | $50.09 | 827100 |
| 2026-03-17 | 28.13 | $51.49 | 784886 |
| 2026-03-16 | 27.17 | $50.66 | 1.1M |
| 2026-03-13 | 25.71 | $49.97 | 729100 |
| 2026-03-12 | 24.16 | $50.98 | 944800 |
| 2026-03-11 | 22.65 | $52.57 | 462191 |
| 2026-03-10 | 21.26 | $54.24 | 566700 |
| 2026-03-09 | 20.03 | $54.87 | 606000 |
| 2026-03-06 | 18.63 | $55.45 | 504640 |
| 2026-03-05 | 17.32 | $57.37 | 441200 |
| 2026-03-04 | 16.38 | $60.03 | 419600 |
| 2026-03-03 | 15.82 | $59.62 | 439844 |
| 2026-03-02 | 15.24 | $61.15 | 646811 |
| 2026-02-27 | 14.76 | $62.36 | 719747 |
| 2026-02-26 | 14.72 | $62.27 | 718730 |
| 2026-02-25 | 14.91 | $62.22 | 1.1M |
| 2026-02-24 | 15.11 | $64.09 | 442600 |
| 2026-02-23 | 15.52 | $63.04 | 861210 |
| 2026-02-20 | 16.13 | $64.80 | 746803 |
| 2026-02-19 | 16.71 | $63.22 | 909542 |
| 2026-02-18 | 17.51 | $63.39 | 975200 |
| 2026-02-17 | 18.28 | $60.23 | 786200 |
| 2026-02-13 | 18.26 | $60.93 | 938722 |
| 2026-02-12 | 18.69 | $61.03 | 710008 |
| 2026-02-11 | 19.14 | $62.43 | 608045 |
| 2026-02-10 | 20.12 | $62.46 | 819529 |
| 2026-02-09 | 21.10 | $62.24 | 501300 |
| 2026-02-06 | 22.18 | $64.16 | 635100 |
| 2026-02-05 | 22.95 | $63.13 | 563216 |
| 2026-02-04 | 23.80 | $64.57 | 1.1M |
| 2026-02-03 | 24.69 | $61.08 | 1.4M |
| 2026-02-02 | 25.32 | $61.56 | 867076 |
| 2026-01-30 | 26.64 | $61.16 | 565085 |
| 2026-01-29 | 28.04 | $61.73 | 530100 |
| 2026-01-28 | 29.35 | $62.12 | 436604 |
| 2026-01-27 | 30.27 | $62.30 | 435440 |
| 2026-01-26 | 31.05 | $62.46 | 428806 |
| 2026-01-23 | 31.72 | $63.32 | 479201 |
| 2026-01-22 | 32.43 | $63.09 | 476300 |
| 2026-01-21 | 32.96 | $62.91 | 391632 |
| 2026-01-20 | 33.73 | $61.23 | 595100 |
| 2026-01-16 | 34.76 | $62.89 | 544820 |
| 2026-01-15 | 34.74 | $64.17 | 575842 |
| 2026-01-14 | 34.18 | $64.56 | 1.3M |
| 2026-01-13 | 33.62 | $64.11 | 691916 |
| 2026-01-12 | 33.03 | $64.35 | 764808 |
| 2026-01-09 | 32.52 | $62.34 | 729147 |
| 2026-01-08 | 32.45 | $59.91 | 849220 |
| 2026-01-07 | 32.95 | $59.45 | 457066 |
| 2026-01-06 | 32.57 | $61.24 | 630900 |
| 2026-01-05 | 31.99 | $60.09 | 512800 |
| 2026-01-02 | 31.55 | $59.85 | 445310 |
| 2025-12-31 | 31.37 | $58.67 | 469145 |
| 2025-12-30 | 31.38 | $59.15 | 306744 |
| 2025-12-29 | 31.25 | $59.41 | 667200 |
| 2025-12-26 | 31.08 | $59.70 | 264509 |
| 2025-12-24 | 30.88 | $59.39 | 181719 |
| 2025-12-23 | 30.76 | $59.07 | 470800 |
| 2025-12-22 | 30.63 | $59.48 | 662232 |
| 2025-12-19 | 30.23 | $59.46 | 758200 |
| 2025-12-18 | 29.84 | $59.27 | 1.0M |
| 2025-12-17 | 29.21 | $59.77 | 1.5M |
| 2025-12-16 | 28.67 | $58.65 | 1.2M |
| 2025-12-15 | 28.21 | $59.83 | 1.2M |
| 2025-12-12 | 27.26 | $59.15 | 885700 |
| 2025-12-11 | 26.26 | $60.62 | 1.6M |
| 2025-12-10 | 24.73 | $59.84 | 916400 |
| 2025-12-09 | 23.36 | $57.60 | 697024 |
| 2025-12-08 | 22.21 | $57.50 | 1.1M |
| 2025-12-05 | 20.86 | $58.59 | 948208 |
| 2025-12-04 | 19.22 | $58.29 | 987300 |
| 2025-12-03 | 17.63 | $58.28 | 1.3M |
| 2025-12-02 | 15.97 | $57.49 | 1.7M |
| 2025-12-01 | 14.32 | $58.13 | 2.4M |
| 2025-11-28 | 12.59 | $52.90 | 264136 |
| 2025-11-26 | 11.95 | $52.54 | 863714 |
| 2025-11-25 | 11.42 | $51.79 | 797017 |
| 2025-11-24 | 11.14 | $50.12 | 854600 |
| 2025-11-21 | 11.45 | $50.37 | 1.2M |
| 2025-11-20 | 11.78 | $48.18 | 702809 |
| 2025-11-19 | 12.03 | $49.01 | 574407 |
| 2025-11-18 | 12.56 | $50.02 | 719571 |
| 2025-11-17 | 13.04 | $49.60 | 894200 |
| 2025-11-14 | 13.43 | $51.51 | 906643 |
| 2025-11-13 | 13.17 | $53.10 | 2.0M |
| 2025-11-12 | 12.89 | $50.07 | 757800 |
| 2025-11-11 | 13.57 | $50.06 | 833110 |
| 2025-11-10 | 14.07 | $49.89 | 828044 |
| 2025-11-07 | 14.60 | $50.05 | 930800 |
| 2025-11-06 | 15.30 | $50.29 | 1.2M |
| 2025-11-05 | 15.87 | $50.74 | 1.5M |
| 2025-11-04 | 16.47 | $47.84 | 793600 |
| 2025-11-03 | 16.05 | $48.23 | 792500 |
| 2025-10-31 | 15.67 | $48.90 | 669100 |
| 2025-10-30 | 15.31 | $48.67 | 911700 |
| 2025-10-29 | 15.16 | $49.64 | 565400 |
| 2025-10-28 | 15.47 | $50.05 | 437500 |
| 2025-10-27 | 15.91 | $50.67 | 601000 |
| 2025-10-24 | 16.70 | $50.52 | 397200 |
| 2025-10-23 | 17.17 | $49.87 | 644300 |
| 2025-10-22 | 17.65 | $49.55 | 530900 |
| 2025-10-21 | 18.16 | $50.65 | 464400 |
| 2025-10-20 | 18.81 | $49.93 | 440400 |
| 2025-10-17 | 19.00 | $48.86 | 668100 |
| 2025-10-16 | 18.67 | $48.94 | 566200 |
| 2025-10-15 | 18.34 | $49.02 | 655200 |
| 2025-10-14 | 18.06 | $49.01 | 822700 |
| 2025-10-13 | 17.45 | $48.35 | 798900 |
| 2025-10-10 | 16.99 | $47.51 | 1.0M |
| 2025-10-09 | 16.35 | $48.50 | 576800 |
| 2025-10-08 | 16.06 | $48.60 | 562300 |
| 2025-10-07 | 15.66 | $47.49 | 727200 |
| 2025-10-06 | 15.24 | $49.00 | 690500 |
| 2025-10-03 | 15.27 | $48.66 | 591200 |
| 2025-10-02 | 15.12 | $48.54 | 458500 |
| 2025-10-01 | 14.89 | $48.19 | 746100 |
| 2025-09-30 | 14.44 | $47.91 | 1.1M |
| 2025-09-29 | 13.73 | $47.62 | 1.4M |
| 2025-09-26 | 13.28 | $48.79 | 795900 |
| 2025-09-25 | 13.15 | $47.89 | 695400 |
| 2025-09-24 | 13.02 | $49.30 | 481400 |
| 2025-09-23 | 13.36 | $49.37 | 798600 |
| 2025-09-22 | 13.78 | $49.85 | 750500 |
| 2025-09-19 | 14.28 | $49.74 | 1.3M |
| 2025-09-18 | 14.89 | $51.80 | 618500 |
| 2025-09-17 | 15.32 | $51.10 | 728900 |
| 2025-09-16 | 15.76 | $51.26 | 448600 |
| 2025-09-15 | 16.51 | $51.69 | 410100 |
| 2025-09-12 | 17.25 | $52.77 | 344500 |
| 2025-09-11 | 17.57 | $54.69 | 452100 |
| 2025-09-10 | 17.89 | $53.04 | 345100 |
| 2025-09-09 | 18.70 | $53.32 | 585300 |
| 2025-09-08 | 19.55 | $54.58 | 354900 |
| 2025-09-05 | 20.09 | $54.91 | 483100 |
| 2025-09-04 | 20.17 | $54.24 | 397400 |
| 2025-09-03 | 20.70 | $54.16 | 499900 |
| 2025-09-02 | 21.13 | $54.87 | 501800 |
| 2025-08-29 | 21.22 | $56.15 | 327100 |
| 2025-08-28 | 20.49 | $56.60 | 412600 |
| 2025-08-27 | 19.78 | $56.52 | 378500 |
| 2025-08-26 | 19.05 | $56.09 | 495900 |
| 2025-08-25 | 18.07 | $56.25 | 525700 |
| 2025-08-22 | 17.02 | $56.56 | 386000 |
| 2025-08-21 | 15.92 | $53.89 | 321900 |
| 2025-08-20 | 15.49 | $54.07 | 391200 |
| 2025-08-19 | 14.86 | $54.11 | 329900 |
| 2025-08-18 | 14.19 | $53.53 | 482100 |
| 2025-08-15 | 13.60 | $53.85 | 320100 |
| 2025-08-14 | 12.90 | $54.07 | 393400 |
| 2025-08-13 | 12.31 | $54.88 | 380900 |
| 2025-08-12 | 11.68 | $53.09 | 567700 |
| 2025-08-11 | 11.47 | $51.59 | 883300 |
| 2025-08-08 | 11.49 | $52.04 | 595600 |
| 2025-08-07 | 11.19 | $52.75 | 705100 |
| 2025-08-06 | 10.82 | $51.63 | 768700 |
| 2025-08-05 | 10.55 | $52.10 | 824200 |
| 2025-08-04 | 10.37 | $50.76 | 724600 |
| 2025-08-01 | 10.49 | $50.50 | 809400 |
| 2025-07-31 | 10.67 | $51.56 | 980800 |
| 2025-07-30 | 10.27 | $52.98 | 1.4M |
| 2025-07-29 | 9.85 | $50.18 | 672100 |
| 2025-07-28 | 10.22 | $50.95 | 510200 |
| 2025-07-25 | 10.71 | $51.26 | 412800 |
| 2025-07-24 | 11.25 | $50.71 | 412100 |
| 2025-07-23 | 11.81 | $52.70 | 457300 |
| 2025-07-22 | 11.71 | $52.15 | 482000 |
| 2025-07-21 | 11.89 | $51.16 | 431800 |
| 2025-07-18 | 12.30 | $51.04 | 385500 |
| 2025-07-17 | 12.74 | $52.39 | 419400 |
| 2025-07-16 | 13.17 | $50.91 | 423400 |
| 2025-07-15 | 13.71 | $51.06 | 332900 |
| 2025-07-14 | 14.28 | $52.44 | 288100 |
| 2025-07-11 | 14.44 | $53.42 | 312000 |
| 2025-07-10 | 14.29 | $54.47 | 526000 |
| 2025-07-09 | 13.78 | $53.97 | 545100 |
| 2025-07-08 | 13.50 | $53.97 | 611800 |
| 2025-07-07 | 13.21 | $52.43 | 521200 |
| 2025-07-03 | 13.20 | $53.68 | 320600 |
| 2025-07-02 | 12.94 | $53.45 | 565500 |
| 2025-07-01 | 12.68 | $52.50 | 530900 |
| 2025-06-30 | 12.43 | $50.28 | 483100 |
| 2025-06-27 | 13.00 | $50.70 | 513400 |
| 2025-06-26 | 13.43 | $51.01 | 457500 |
| 2025-06-25 | 14.07 | $49.94 | 567700 |
| 2025-06-24 | 14.64 | $50.68 | 690300 |
| 2025-06-23 | 15.39 | $50.01 | 631800 |
| 2025-06-20 | 15.77 | $48.79 | 1.3M |
| 2025-06-18 | 15.65 | $48.66 | 565500 |
| 2025-06-17 | 15.65 | $49.10 | 544300 |
| 2025-06-16 | 15.78 | $50.20 | 463800 |
| 2025-06-13 | 16.10 | $49.59 | 460100 |
| 2025-06-12 | 16.44 | $51.67 | 442800 |
| 2025-06-11 | 17.13 | $53.28 | 601900 |
| 2025-06-10 | 17.55 | $53.02 | 625600 |
| 2025-06-09 | 17.98 | $51.82 | 710100 |
| 2025-06-06 | 18.74 | $50.13 | 491300 |
| 2025-06-05 | 18.86 | $49.56 | 469200 |
| 2025-06-04 | 18.76 | $49.82 | 557600 |
| 2025-06-03 | 18.74 | $49.75 | 477100 |
| 2025-06-02 | 18.72 | $48.35 | 471400 |
| 2025-05-30 | 18.80 | $49.51 | 592500 |
| 2025-05-29 | 19.19 | $50.92 | 604200 |
| 2025-05-28 | 19.79 | $49.78 | 472700 |
| 2025-05-27 | 20.42 | $50.77 | 514400 |
| 2025-05-23 | 21.01 | $49.30 | 507300 |
| 2025-05-22 | 21.20 | $50.04 | 424800 |
| 2025-05-21 | 21.46 | $49.52 | 434100 |
| 2025-05-20 | 21.84 | $51.38 | 408900 |
| 2025-05-19 | 22.71 | $52.33 | 396100 |
| 2025-05-16 | 23.80 | $52.76 | 506700 |
| 2025-05-15 | 24.96 | $51.66 | 544500 |
| 2025-05-14 | 25.83 | $51.88 | 896500 |
| 2025-05-13 | 26.83 | $52.18 | 602300 |
| 2025-05-12 | 28.01 | $52.80 | 584100 |
| 2025-05-09 | 29.34 | $50.09 | 581900 |
| 2025-05-08 | 29.65 | $49.99 | 553700 |
| 2025-05-07 | 29.87 | $48.37 | 751700 |
| 2025-05-06 | 29.60 | $48.14 | 797000 |
| 2025-05-05 | 29.31 | $49.69 | 730000 |
| 2025-05-02 | 29.20 | $49.43 | 963800 |
| 2025-05-01 | 29.10 | $49.03 | 1.5M |
| 2025-04-30 | 29.00 | $54.39 | 911100 |
| 2025-04-29 | 29.74 | $53.48 | 606600 |
| 2025-04-28 | 30.71 | $53.41 | 435500 |
| 2025-04-25 | 31.74 | $53.12 | 369500 |
| 2025-04-24 | 32.47 | $53.38 | 433400 |
| 2025-04-23 | 33.25 | $51.82 | 455300 |
| 2025-04-22 | 34.09 | $51.45 | 501600 |
| 2025-04-21 | 34.19 | $50.26 | 586400 |
| 2025-04-17 | 33.84 | $50.48 | 404300 |
| 2025-04-16 | 33.56 | $49.55 | 587700 |
| 2025-04-15 | 33.18 | $50.36 | 514400 |
| 2025-04-14 | 32.96 | $50.67 | 427400 |
| 2025-04-11 | 32.72 | $50.51 | 758100 |
| 2025-04-10 | 32.18 | $48.59 | 719000 |
| 2025-04-09 | 31.51 | $51.75 | 1.3M |
| 2025-04-08 | 30.79 | $46.53 | 745100 |
| 2025-04-07 | 29.64 | $48.73 | 982200 |
| 2025-04-04 | 28.48 | $49.18 | 1.4M |
| 2025-04-03 | 27.37 | $53.08 | 699400 |
| 2025-04-02 | 27.07 | $57.87 | 542100 |
| 2025-04-01 | 27.61 | $57.78 | 771300 |
| 2025-03-31 | 28.32 | $59.29 | 709100 |
| 2025-03-28 | 29.23 | $59.01 | 724300 |
| 2025-03-27 | 30.34 | $59.75 | 655000 |
| 2025-03-26 | 31.57 | $59.72 | 967500 |
| 2025-03-25 | 32.87 | $56.93 | 710900 |
| 2025-03-24 | 32.98 | $57.25 | 718100 |
| 2025-03-21 | 33.16 | $56.45 | 2.6M |
| 2025-03-20 | 32.63 | $55.87 | 674200 |
| 2025-03-19 | 31.92 | $55.98 | 798400 |
| 2025-03-18 | 31.17 | $56.33 | 840800 |
| 2025-03-17 | 30.56 | $57.28 | 650300 |
| 2025-03-14 | 30.10 | $57.06 | 639500 |
| 2025-03-13 | 29.30 | $55.95 | 484500 |
| 2025-03-12 | 28.47 | $56.74 | 590100 |
| 2025-03-11 | 27.78 | $57.27 | 991200 |
| 2025-03-10 | 27.04 | $57.36 | 894500 |
| 2025-03-07 | 26.46 | $58.37 | 1.2M |
| 2025-03-06 | 25.93 | $59.64 | 674100 |
| 2025-03-05 | 25.50 | $59.42 | 902400 |
| 2025-03-04 | 24.96 | $56.60 | 1.5M |
| 2025-03-03 | 23.87 | $58.42 | 700600 |
| 2025-02-28 | 23.04 | $60.82 | 909300 |
| 2025-02-27 | 22.58 | $61.50 | 837900 |
| 2025-02-26 | 22.30 | $62.69 | 478600 |
| 2025-02-25 | 22.31 | $64.47 | 496800 |
| 2025-02-24 | 22.76 | $64.79 | 603100 |
| 2025-02-21 | 23.33 | $64.98 | 612100 |
| 2025-02-20 | 23.96 | $65.43 | 651700 |
| 2025-02-19 | 24.79 | $66.03 | 782800 |
| 2025-02-18 | 25.65 | $67.16 | 642300 |
| 2025-02-14 | 26.56 | $64.90 | 528400 |
| 2025-02-13 | 27.05 | $64.98 | 748000 |
| 2025-02-12 | 27.46 | $64.07 | 600700 |
| 2025-02-11 | 27.56 | $64.60 | 869900 |
| 2025-02-10 | 27.67 | $64.00 | 728900 |
| 2025-02-07 | 27.42 | $63.46 | 750200 |
| 2025-02-06 | 27.17 | $65.15 | 729700 |
| 2025-02-05 | 27.06 | $64.29 | 826100 |
| 2025-02-04 | 26.85 | $64.44 | 933700 |
| 2025-02-03 | 26.62 | $60.89 | 897400 |
| 2025-01-31 | 25.40 | $63.49 | 1.0M |
| 2025-01-30 | 24.49 | $63.74 | 1.8M |
| 2025-01-29 | 23.29 | $64.17 | 1.7M |
| 2025-01-28 | 22.19 | $71.16 | 583200 |
| 2025-01-27 | 22.47 | $71.14 | 504300 |
| 2025-01-24 | 22.76 | $71.07 | 468500 |
| 2025-01-23 | 23.28 | $71.95 | 512000 |
| 2025-01-22 | 23.81 | $70.63 | 478600 |
| 2025-01-21 | 24.47 | $73.16 | 488700 |
| 2025-01-17 | 25.43 | $71.43 | 342700 |
| 2025-01-16 | 25.80 | $70.75 | 366800 |
| 2025-01-15 | 25.87 | $70.30 | 479500 |
| 2025-01-14 | 26.04 | $69.39 | 588300 |
| 2025-01-13 | 25.83 | $69.03 | 630600 |
| 2025-01-10 | 25.19 | $68.92 | 366700 |
| 2025-01-08 | 24.60 | $70.35 | 351000 |
| 2025-01-07 | 24.23 | $71.25 | 388600 |
| 2025-01-06 | 24.12 | $71.33 | 433300 |
| 2025-01-03 | 23.87 | $70.38 | 623400 |
| 2025-01-02 | 23.21 | $69.74 | 670300 |
| 2024-12-31 | 22.61 | $71.46 | 276900 |
| 2024-12-30 | 22.28 | $70.93 | 325600 |
| 2024-12-27 | 21.76 | $71.57 | 224700 |
| 2024-12-26 | 21.47 | $72.14 | 341300 |
| 2024-12-24 | 21.17 | $71.70 | 144900 |
| 2024-12-23 | 20.46 | $71.41 | 330600 |
| 2024-12-20 | 19.73 | $71.85 | 1.2M |
| 2024-12-19 | 19.13 | $71.95 | 692300 |
| 2024-12-18 | 18.53 | $72.80 | 657000 |
| 2024-12-17 | 18.05 | $73.08 | 443600 |
| 2024-12-16 | 17.68 | $73.75 | 485300 |
| 2024-12-13 | 17.44 | $74.78 | 587700 |
| 2024-12-12 | 17.00 | $74.13 | 368800 |
| 2024-12-11 | 16.78 | $74.94 | 466800 |
| 2024-12-10 | 16.72 | $75.87 | 570000 |
| 2024-12-09 | 16.70 | $76.28 | 702300 |
| 2024-12-06 | 16.97 | $75.49 | 551600 |
| 2024-12-05 | 16.85 | $76.45 | 446300 |
| 2024-12-04 | 16.97 | $78.17 | 189200 |
| 2024-12-03 | 17.43 | $78.70 | 279100 |
| 2024-12-02 | 18.16 | $80.19 | 759700 |
| 2024-11-29 | 18.93 | $78.06 | 117100 |
| 2024-11-27 | 19.09 | $78.31 | 303800 |
| 2024-11-26 | 19.27 | $77.97 | 335200 |
| 2024-11-25 | 19.49 | $79.77 | 548900 |
| 2024-11-22 | 20.04 | $79.05 | 286500 |
| 2024-11-21 | 20.10 | $77.64 | 309600 |
| 2024-11-20 | 19.74 | $76.21 | 350400 |
| 2024-11-19 | 18.69 | $76.39 | 296800 |
| 2024-11-18 | 17.67 | $77.03 | 403700 |
| 2024-11-15 | 16.82 | $76.96 | 287400 |
| 2024-11-14 | 15.93 | $78.05 | 558000 |
| 2024-11-13 | 15.05 | $77.45 | 445800 |
| 2024-11-12 | 14.16 | $77.20 | 804200 |
| 2024-11-11 | 13.22 | $78.75 | 528400 |
| 2024-11-08 | 12.41 | $80.96 | 570200 |
| 2024-11-07 | 11.91 | $80.70 | 1.5M |
| 2024-11-06 | 11.38 | $87.38 | 637000 |
| 2024-11-05 | 11.52 | $84.98 | 297200 |
| 2024-11-04 | 11.45 | $85.32 | 265700 |
| 2024-11-01 | 11.56 | $84.82 | 307600 |
| 2024-10-31 | 11.51 | $84.57 | 275300 |
| 2024-10-30 | 11.47 | $87.14 | 247700 |
| 2024-10-29 | 12.01 | $86.53 | 456600 |
| 2024-10-28 | 12.08 | $85.55 | 296800 |
| 2024-10-25 | 11.77 | $83.84 | 453800 |
| 2024-10-24 | 11.33 | $84.97 | 289900 |
| 2024-10-23 | 11.18 | $85.35 | 280000 |
| 2024-10-22 | 11.04 | $86.38 | 275000 |
| 2024-10-21 | 11.16 | $86.74 | 233500 |
| 2024-10-18 | 11.59 | $87.75 | 215700 |
| 2024-10-17 | 12.19 | $87.78 | 297000 |
| 2024-10-16 | 12.82 | $87.20 | 234300 |
| 2024-10-15 | 13.39 | $86.99 | 269600 |
| 2024-10-14 | 13.98 | $87.07 | 396700 |
| 2024-10-11 | 14.49 | $85.75 | 218000 |
| 2024-10-10 | 14.63 | $84.77 | 338700 |
| 2024-10-09 | 14.75 | $84.65 | 316700 |
| 2024-10-08 | 14.50 | $83.77 | 303900 |
| 2024-10-07 | 14.06 | $84.50 | 278300 |
| 2024-10-04 | 13.92 | $85.59 | 323700 |
| 2024-10-03 | 13.97 | $84.50 | 456400 |
| 2024-10-02 | 13.80 | $85.30 | 310300 |
| 2024-10-01 | 13.87 | $85.89 | 368900 |
| 2024-09-30 | 14.10 | $86.97 | 459000 |
| 2024-09-27 | 14.54 | $87.63 | 430700 |
| 2024-09-26 | 15.00 | $87.22 | 523000 |
| 2024-09-25 | 15.28 | $85.23 | 775000 |
| 2024-09-24 | 15.17 | $86.56 | 802400 |
| 2024-09-23 | 15.33 | $87.58 | 601800 |
| 2024-09-20 | 15.86 | $87.32 | 2.1M |
| 2024-09-19 | 16.23 | $88.00 | 555200 |
| 2024-09-18 | 16.95 | $87.25 | 373700 |
| 2024-09-17 | 17.48 | $87.19 | 318200 |
| 2024-09-16 | 17.93 | $87.00 | 502600 |
| 2024-09-13 | 18.46 | $86.70 | 478300 |
| 2024-09-12 | 18.69 | $85.17 | 421300 |
| 2024-09-11 | 18.24 | $84.41 | 421300 |
| 2024-09-10 | 17.57 | $84.50 | 321200 |
| 2024-09-09 | 17.15 | $85.36 | 459000 |
| 2024-09-06 | 16.95 | $85.01 | 378900 |
| 2024-09-05 | 16.74 | $86.27 | 330800 |
| 2024-09-04 | 16.77 | $87.99 | 308800 |
| 2024-09-03 | 17.27 | $88.32 | 423400 |
| 2024-08-30 | 17.87 | $89.50 | 582200 |
| 2024-08-29 | 18.74 | $89.75 | 345200 |
| 2024-08-28 | 19.66 | $88.87 | 345700 |
| 2024-08-27 | 20.37 | $89.09 | 300300 |
| 2024-08-26 | 20.95 | $88.60 | 307800 |
| 2024-08-23 | 21.68 | $88.58 | 299400 |
| 2024-08-22 | 22.13 | $86.68 | 401400 |
| 2024-08-21 | 22.22 | $87.14 | 392600 |
| 2024-08-20 | 22.10 | $85.98 | 298600 |
| 2024-08-19 | 21.98 | $86.69 | 496300 |
| 2024-08-16 | 21.72 | $84.97 | 435100 |
| 2024-08-15 | 21.00 | $85.17 | 475000 |
| 2024-08-14 | 20.24 | $82.85 | 291300 |
| 2024-08-13 | 19.07 | $83.32 | 602800 |
| 2024-08-12 | 17.59 | $83.26 | 638500 |
| 2024-08-09 | 16.03 | $82.07 | 716100 |
| 2024-08-08 | 14.49 | $83.11 | 894700 |
| 2024-08-07 | 12.82 | $81.74 | 2.0M |
| 2024-08-06 | 11.06 | $90.39 | 453600 |
| 2024-08-05 | 10.27 | $88.85 | 533400 |
| 2024-08-02 | 9.39 | $93.56 | 282600 |
| 2024-08-01 | 9.38 | $96.09 | 210400 |
| 2024-07-31 | 9.61 | $96.65 | 238200 |
| 2024-07-30 | 9.57 | $96.32 | 228400 |
| 2024-07-29 | 10.08 | $95.87 | 127200 |
| 2024-07-26 | 10.49 | $96.19 | 193500 |
| 2024-07-25 | 10.93 | $94.52 | 339300 |
| 2024-07-24 | 11.37 | $95.57 | 258400 |
| 2024-07-23 | 11.78 | $97.38 | 455000 |
| 2024-07-22 | 11.99 | $96.28 | 374600 |
| 2024-07-19 | 12.56 | $94.94 | 142100 |
| 2024-07-18 | 13.15 | $96.52 | 202800 |
| 2024-07-17 | 13.20 | $96.71 | 320800 |
| 2024-07-16 | 13.23 | $97.42 | 240500 |
| 2024-07-15 | 13.40 | $94.00 | 296500 |
| 2024-07-12 | 13.88 | $94.70 | 270400 |
| 2024-07-11 | 14.61 | $94.72 | 215200 |
| 2024-07-10 | 15.37 | $93.25 | 145800 |
| 2024-07-09 | 15.34 | $92.16 | 237100 |
| 2024-07-08 | 15.09 | $92.48 | 300400 |
| 2024-07-05 | 14.97 | $92.62 | 374500 |
| 2024-07-03 | 14.43 | $93.15 | 149600 |
| 2024-07-02 | 13.86 | $92.28 | 342200 |
| 2024-07-01 | 12.87 | $92.07 | 446900 |
| 2024-06-28 | 11.97 | $94.49 | 660200 |
| 2024-06-27 | 11.40 | $94.28 | 247300 |
| 2024-06-26 | 10.92 | $94.88 | 235500 |
| 2024-06-25 | 10.55 | $95.23 | 309700 |
| 2024-06-24 | 10.18 | $97.65 | 423900 |
| 2024-06-21 | 10.61 | $96.86 | 1.0M |
| 2024-06-20 | 10.55 | $96.51 | 399800 |
| 2024-06-18 | 10.57 | $97.59 | 457000 |
| 2024-06-17 | 10.69 | $96.66 | 592100 |
| 2024-06-14 | 10.21 | $95.91 | 456700 |
| 2024-06-13 | 9.78 | $97.38 | 414400 |
| 2024-06-12 | 10.00 | $100.13 | 467300 |
| 2024-06-11 | 10.08 | $101.19 | 393700 |
| 2024-06-10 | 10.57 | $100.52 | 342300 |
| 2024-06-07 | 10.96 | $100.13 | 382800 |
| 2024-06-06 | 11.36 | $100.24 | 317600 |
| 2024-06-05 | 11.53 | $98.81 | 300400 |
| 2024-06-04 | 11.24 | $97.95 | 359500 |
| 2024-06-03 | 11.10 | $98.75 | 718500 |
| 2024-05-31 | 11.25 | $100.17 | 419500 |
| 2024-05-30 | 11.65 | $99.63 | 304500 |
| 2024-05-29 | 11.86 | $98.32 | 328000 |
| 2024-05-28 | 11.88 | $100.11 | 228700 |
| 2024-05-24 | 12.50 | $99.65 | 200000 |
| 2024-05-23 | 12.83 | $98.04 | 270500 |
| 2024-05-22 | 13.18 | $99.60 | 337500 |
| 2024-05-21 | 13.79 | $99.37 | 298100 |
| 2024-05-20 | 14.39 | $100.29 | 362700 |
| 2024-05-17 | 14.74 | $100.06 | 286500 |
| 2024-05-16 | 15.26 | $98.62 | 259200 |
| 2024-05-15 | 15.97 | $98.52 | 262200 |
| 2024-05-14 | 16.71 | $98.05 | 304200 |
| 2024-05-13 | 17.56 | $97.99 | 165300 |
| 2024-05-10 | 18.14 | $98.04 | 195900 |
| 2024-05-09 | 18.63 | $97.86 | 319300 |
| 2024-05-08 | 19.14 | $97.56 | 214900 |
| 2024-05-07 | 19.81 | $98.02 | 364200 |
| 2024-05-06 | 20.63 | $97.34 | 254400 |
| 2024-05-03 | 21.05 | $95.85 | 229800 |
| 2024-05-02 | 21.28 | $95.79 | 367700 |
| 2024-05-01 | 21.51 | $94.50 | 925700 |
| 2024-04-30 | 21.76 | $95.33 | 370600 |
| 2024-04-29 | 22.37 | $97.02 | 381100 |
| 2024-04-26 | 22.54 | $96.06 | 252700 |
| 2024-04-25 | 23.03 | $95.20 | 245300 |
| 2024-04-24 | 23.75 | $96.03 | 377300 |
| 2024-04-23 | 24.28 | $96.24 | 314900 |
| 2024-04-22 | 24.82 | $95.67 | 443400 |
| 2024-04-19 | 25.51 | $95.99 | 412100 |
| 2024-04-18 | 26.41 | $95.49 | 499500 |
| 2024-04-17 | 27.55 | $93.89 | 314500 |
| 2024-04-16 | 28.96 | $93.94 | 261600 |
| 2024-04-15 | 30.29 | $93.57 | 361900 |
| 2024-04-12 | 31.81 | $95.23 | 428200 |
| 2024-04-11 | 33.03 | $96.16 | 377600 |
| 2024-04-10 | 33.97 | $94.41 | 194600 |
| 2024-04-09 | 35.55 | $96.93 | 219700 |
| 2024-04-08 | 36.16 | $95.63 | 240300 |
| 2024-04-05 | 37.16 | $94.81 | 318300 |
| 2024-04-04 | 38.47 | $95.34 | 298700 |
| 2024-04-03 | 39.44 | $96.82 | 286600 |
| 2024-04-02 | 39.85 | $96.59 | 246200 |
| 2024-04-01 | 40.28 | $97.21 | 250600 |
| 2024-03-28 | 40.55 | $97.37 | 246200 |
| 2024-03-27 | 40.24 | $97.61 | 444900 |
| 2024-03-26 | 40.03 | $95.26 | 224100 |
| 2024-03-25 | 40.10 | $95.71 | 219100 |
| 2024-03-22 | 40.02 | $95.26 | 223600 |
| 2024-03-21 | 40.02 | $96.11 | 388000 |
| 2024-03-20 | 39.46 | $97.26 | 306700 |
| 2024-03-19 | 38.88 | $95.83 | 287000 |
| 2024-03-18 | 38.58 | $95.39 | 296600 |
| 2024-03-15 | 38.26 | $96.79 | 618900 |
| 2024-03-14 | 37.90 | $96.13 | 417000 |
| 2024-03-13 | 37.55 | $95.50 | 289600 |
| 2024-03-12 | 37.34 | $95.79 | 249600 |
| 2024-03-11 | 36.91 | $96.63 | 263700 |
| 2024-03-08 | 36.49 | $95.51 | 230300 |
| 2024-03-07 | 36.07 | $96.05 | 272500 |
| 2024-03-06 | 35.51 | $95.37 | 273900 |
| 2024-03-05 | 35.02 | $95.38 | 322700 |
| 2024-03-04 | 34.25 | $95.78 | 363500 |
| 2024-03-01 | 33.49 | $95.45 | 398400 |
| 2024-02-29 | 32.76 | $93.64 | 290600 |
| 2024-02-28 | 32.20 | $93.83 | 254900 |
| 2024-02-27 | 31.67 | $93.25 | 276100 |
| 2024-02-26 | 31.05 | $93.43 | 428100 |
| 2024-02-23 | 30.32 | $94.15 | 319700 |
| 2024-02-22 | 29.60 | $93.02 | 503300 |
| 2024-02-21 | 29.01 | $92.18 | 339600 |
| 2024-02-20 | 28.50 | $92.06 | 288400 |
| 2024-02-16 | 27.89 | $92.16 | 548700 |
| 2024-02-15 | 27.00 | $92.73 | 506600 |
| 2024-02-14 | 26.07 | $91.19 | 445200 |
| 2024-02-13 | 25.31 | $90.93 | 444500 |
| 2024-02-12 | 24.50 | $92.67 | 348700 |
| 2024-02-09 | 23.42 | $90.83 | 427500 |
| 2024-02-08 | 22.49 | $91.40 | 748300 |
| 2024-02-07 | 21.50 | $90.68 | 358300 |
| 2024-02-06 | 20.55 | $90.39 | 334500 |
| 2024-02-05 | 19.51 | $90.89 | 546700 |
| 2024-02-02 | 18.30 | $91.56 | 758500 |
| 2024-02-01 | 16.99 | $94.46 | 1.2M |
| 2024-01-31 | 15.01 | $93.62 | 3.2M |
| 2024-01-30 | 12.97 | $80.77 | 658000 |
| 2024-01-29 | 13.33 | $80.77 | 462300 |
| 2024-01-26 | 13.75 | $80.48 | 456500 |
| 2024-01-25 | 14.16 | $79.62 | 376900 |
| 2024-01-24 | 14.67 | $78.35 | 296600 |
| 2024-01-23 | 15.08 | $79.05 | 325300 |
| 2024-01-22 | 15.73 | $78.88 | 551800 |
| 2024-01-19 | 16.16 | $79.02 | 392300 |
| 2024-01-18 | 16.47 | $78.67 | 463200 |
| 2024-01-17 | 16.67 | $78.44 | 609200 |
| 2024-01-16 | 16.93 | $79.36 | 2.5M |
| 2024-01-12 | 17.57 | $81.29 | 298900 |
| 2024-01-11 | 18.17 | $82.09 | 315600 |
| 2024-01-10 | 19.12 | $81.63 | 310100 |
| 2024-01-09 | 19.95 | $81.07 | 303800 |
| 2024-01-08 | 20.63 | $81.20 | 379300 |
| 2024-01-05 | 21.35 | $79.76 | 553900 |
| 2024-01-04 | 21.95 | $79.42 | 500600 |
| 2024-01-03 | 22.69 | $81.17 | 427300 |
| 2024-01-02 | 23.85 | $83.70 | 778600 |
| 2023-12-29 | 24.43 | $84.31 | 410800 |
| 2023-12-28 | 24.70 | $84.90 | 360900 |
| 2023-12-27 | 24.69 | $84.94 | 529200 |
| 2023-12-26 | 24.67 | $85.27 | 377000 |
| 2023-12-22 | 24.57 | $85.39 | 414700 |
| 2023-12-21 | 24.38 | $85.25 | 371000 |
| 2023-12-20 | 24.36 | $84.70 | 476000 |
| 2023-12-19 | 24.32 | $86.13 | 298200 |
| 2023-12-18 | 23.89 | $85.16 | 513400 |
| 2023-12-15 | 23.53 | $85.25 | 1.2M |
| 2023-12-14 | 23.15 | $87.24 | 762300 |
| 2023-12-13 | 22.07 | $86.38 | 649600 |
| 2023-12-12 | 21.42 | $82.12 | 300200 |
| 2023-12-11 | 21.56 | $82.79 | 313000 |
| 2023-12-08 | 21.48 | $83.47 | 437000 |
| 2023-12-07 | 21.07 | $83.51 | 500800 |
| 2023-12-06 | 20.85 | $82.14 | 421500 |
| 2023-12-05 | 20.77 | $81.71 | 636900 |
| 2023-12-04 | 20.83 | $82.31 | 382000 |
| 2023-12-01 | 20.67 | $82.26 | 560600 |
| 2023-11-30 | 20.63 | $79.92 | 647700 |
| 2023-11-29 | 21.20 | $78.30 | 374600 |
| 2023-11-28 | 22.03 | $78.25 | 275900 |
| 2023-11-27 | 23.05 | $78.41 | 494400 |
| 2023-11-24 | 24.02 | $79.27 | 355000 |
| 2023-11-22 | 25.04 | $78.07 | 270800 |
| 2023-11-21 | 26.23 | $77.92 | 536400 |
| 2023-11-20 | 27.49 | $78.32 | 645500 |
| 2023-11-17 | 28.52 | $76.90 | 356400 |
| 2023-11-16 | 29.24 | $76.45 | 418200 |
| 2023-11-15 | 29.98 | $76.81 | 519600 |
| 2023-11-14 | 30.76 | $76.15 | 442800 |
| 2023-11-13 | 31.14 | $73.15 | 436300 |
| 2023-11-10 | 30.57 | $72.45 | 726000 |
| 2023-11-09 | 29.60 | $72.84 | 1.0M |
| 2023-11-08 | 28.78 | $76.55 | 445600 |
| 2023-11-07 | 28.55 | $76.54 | 454500 |
| 2023-11-06 | 28.33 | $77.26 | 476600 |
| 2023-11-03 | 28.17 | $77.60 | 491600 |
| 2023-11-02 | 28.15 | $76.18 | 999200 |
| 2023-11-01 | 27.25 | $75.80 | 475500 |
| 2023-10-31 | 27.28 | $76.63 | 399200 |
| 2023-10-30 | 27.37 | $75.38 | 250600 |
| 2023-10-27 | 26.94 | $75.31 | 246400 |
| 2023-10-26 | 26.63 | $75.83 | 255200 |
| 2023-10-25 | 26.33 | $74.80 | 334300 |
| 2023-10-24 | 25.64 | $75.97 | 450400 |
| 2023-10-23 | 25.18 | $75.62 | 597700 |
| 2023-10-20 | 24.69 | $76.70 | 465900 |
| 2023-10-19 | 24.48 | $76.00 | 468800 |
| 2023-10-18 | 24.19 | $76.41 | 515600 |
| 2023-10-17 | 23.95 | $77.45 | 700000 |
| 2023-10-16 | 23.83 | $77.18 | 382000 |
| 2023-10-13 | 23.29 | $75.93 | 338100 |
| 2023-10-12 | 22.39 | $76.58 | 285700 |
| 2023-10-11 | 21.59 | $78.45 | 364000 |
| 2023-10-10 | 21.02 | $78.92 | 408600 |
| 2023-10-09 | 20.43 | $76.70 | 585100 |
| 2023-10-06 | 19.42 | $79.04 | 300400 |
| 2023-10-05 | 18.73 | $79.70 | 748500 |
| 2023-10-04 | 18.18 | $79.51 | 531800 |
| 2023-10-03 | 17.65 | $79.07 | 439400 |
| 2023-10-02 | 17.12 | $79.72 | 584000 |
| 2023-09-29 | 16.61 | $81.68 | 348900 |
| 2023-09-28 | 16.73 | $81.53 | 542300 |
| 2023-09-27 | 16.55 | $81.55 | 413200 |
| 2023-09-26 | 16.42 | $81.30 | 362000 |
| 2023-09-25 | 16.34 | $82.99 | 251900 |
| 2023-09-22 | 16.48 | $83.15 | 387800 |
| 2023-09-21 | 16.88 | $83.98 | 580600 |
| 2023-09-20 | 17.00 | $83.36 | 361600 |
| 2023-09-19 | 17.26 | $82.52 | 388900 |
| 2023-09-18 | 17.06 | $82.45 | 358000 |
| 2023-09-15 | 16.87 | $83.26 | 757800 |
| 2023-09-14 | 16.81 | $83.57 | 708300 |
| 2023-09-13 | 16.66 | $81.25 | 547400 |
| 2023-09-12 | 15.61 | $80.66 | 421900 |
| 2023-09-11 | 14.78 | $81.65 | 362600 |
| 2023-09-08 | 14.16 | $82.82 | 257300 |
| 2023-09-07 | 13.82 | $83.36 | 806400 |
| 2023-09-06 | 13.46 | $85.11 | 309200 |
| 2023-09-05 | 13.73 | $85.33 | 506300 |
| 2023-09-01 | 14.21 | $86.82 | 465400 |
| 2023-08-31 | 14.85 | $86.63 | 514100 |
| 2023-08-30 | 15.44 | $87.60 | 527600 |
| 2023-08-29 | 16.15 | $86.25 | 523700 |
| 2023-08-28 | 16.32 | $84.64 | 479500 |
| 2023-08-25 | 16.14 | $84.74 | 351000 |
| 2023-08-24 | 15.75 | $84.37 | 436200 |
| 2023-08-23 | 15.34 | $84.98 | 415300 |
| 2023-08-22 | 14.90 | $84.73 | 392100 |
| 2023-08-21 | 14.68 | $85.58 | 481600 |
| 2023-08-18 | 14.65 | $86.03 | 317000 |
| 2023-08-17 | 14.67 | $86.13 | 244000 |
| 2023-08-16 | 14.85 | $86.24 | 370100 |
| 2023-08-15 | 15.06 | $86.95 | 361200 |
| 2023-08-14 | 15.40 | $88.46 | 280800 |
| 2023-08-11 | 16.14 | $89.17 | 211900 |
| 2023-08-10 | 16.66 | $89.27 | 453200 |
| 2023-08-09 | 17.16 | $89.34 | 424100 |
| 2023-08-08 | 17.61 | $90.87 | 451100 |
| 2023-08-07 | 17.66 | $92.66 | 398000 |
| 2023-08-04 | 17.44 | $91.50 | 630000 |
| 2023-08-03 | 17.49 | $89.97 | 351300 |
| 2023-08-02 | 17.84 | $90.63 | 430700 |
| 2023-08-01 | 17.92 | $91.39 | 505900 |
| 2023-07-31 | 17.72 | $91.36 | 513200 |
| 2023-07-28 | 17.38 | $91.81 | 530200 |
| 2023-07-27 | 16.92 | $91.38 | 544100 |
| 2023-07-26 | 16.49 | $90.78 | 1.0M |
| 2023-07-25 | 16.02 | $91.81 | 606300 |
| 2023-07-24 | 16.29 | $90.66 | 377800 |
| 2023-07-21 | 16.96 | $90.70 | 387000 |
| 2023-07-20 | 17.66 | $90.15 | 416000 |
| 2023-07-19 | 18.21 | $91.18 | 438800 |
| 2023-07-18 | 18.75 | $90.19 | 554600 |
| 2023-07-17 | 19.58 | $88.08 | 466200 |
| 2023-07-14 | 20.19 | $87.04 | 462900 |
| 2023-07-13 | 20.60 | $87.91 | 364500 |
| 2023-07-12 | 21.43 | $88.30 | 426500 |
| 2023-07-11 | 22.36 | $87.73 | 384100 |
| 2023-07-10 | 22.92 | $86.45 | 315900 |
| 2023-07-07 | 23.47 | $86.78 | 544800 |
| 2023-07-06 | 23.96 | $85.03 | 579800 |
| 2023-07-05 | 24.06 | $85.92 | 554700 |
| 2023-07-03 | 24.42 | $87.31 | 264100 |
| 2023-06-30 | 25.02 | $86.91 | 749900 |
| 2023-06-29 | 25.66 | $87.17 | 2.0M |
| 2023-06-28 | 26.25 | $83.84 | 448300 |
| 2023-06-27 | 25.68 | $83.37 | 595300 |
| 2023-06-26 | 24.95 | $82.94 | 676400 |
| 2023-06-23 | 24.12 | $81.95 | 560100 |
| 2023-06-22 | 23.57 | $83.70 | 589000 |
| 2023-06-21 | 23.30 | $84.38 | 635200 |
| 2023-06-20 | 23.10 | $85.00 | 437600 |
| 2023-06-16 | 22.94 | $86.39 | 952900 |
| 2023-06-15 | 22.96 | $86.27 | 425000 |
| 2023-06-14 | 22.82 | $85.58 | 713400 |
| 2023-06-13 | 22.71 | $85.93 | 444600 |
| 2023-06-12 | 22.72 | $85.90 | 451500 |
| 2023-06-09 | 22.60 | $86.39 | 961500 |
| 2023-06-08 | 22.38 | $86.84 | 867000 |
| 2023-06-07 | 22.56 | $88.38 | 436600 |
| 2023-06-06 | 23.14 | $88.15 | 551600 |
| 2023-06-05 | 23.68 | $88.06 | 415100 |
| 2023-06-02 | 24.31 | $89.38 | 452600 |
| 2023-06-01 | 24.97 | $85.49 | 477200 |
| 2023-05-31 | 24.46 | $84.88 | 374700 |
| 2023-05-30 | 23.95 | $86.55 | 518700 |
| 2023-05-26 | 23.55 | $87.21 | 365400 |
| 2023-05-25 | 23.33 | $86.93 | 324000 |
| 2023-05-24 | 22.96 | $87.28 | 583900 |
| 2023-05-23 | 22.65 | $89.21 | 479700 |
| 2023-05-22 | 22.65 | $90.24 | 406800 |
| 2023-05-19 | 22.86 | $90.39 | 494300 |
| 2023-05-18 | 23.09 | $90.86 | 634200 |
| 2023-05-17 | 23.16 | $91.33 | 536700 |
| 2023-05-16 | 23.38 | $90.85 | 570900 |
| 2023-05-15 | 23.49 | $92.06 | 672300 |
| 2023-05-12 | 23.69 | $90.36 | 709000 |
| 2023-05-11 | 23.50 | $87.19 | 450100 |
| 2023-05-10 | 22.35 | $88.28 | 504500 |
| 2023-05-09 | 21.25 | $87.86 | 470900 |
| 2023-05-08 | 20.03 | $89.45 | 468600 |
| 2023-05-05 | 18.97 | $91.02 | 729800 |
| 2023-05-04 | 17.59 | $88.90 | 756200 |
| 2023-05-03 | 15.78 | $90.27 | 1.6M |
| 2023-05-02 | 14.10 | $100.01 | 512800 |
| 2023-05-01 | 13.50 | $100.56 | 363400 |
| 2023-04-28 | 13.58 | $101.61 | 307800 |
| 2023-04-27 | 13.72 | $100.29 | 452600 |
| 2023-04-26 | 13.42 | $99.17 | 427200 |
| 2023-04-25 | 13.12 | $100.88 | 266100 |
| 2023-04-24 | 13.16 | $103.40 | 309900 |
| 2023-04-21 | 13.83 | $102.49 | 290800 |
| 2023-04-20 | 14.53 | $104.17 | 230800 |
| 2023-04-19 | 14.73 | $104.44 | 343100 |
| 2023-04-18 | 14.93 | $103.76 | 201600 |
| 2023-04-17 | 14.95 | $103.94 | 294600 |
| 2023-04-14 | 15.30 | $103.39 | 244300 |
| 2023-04-13 | 15.64 | $103.88 | 288800 |
| 2023-04-12 | 16.19 | $102.33 | 296200 |
| 2023-04-11 | 16.84 | $102.78 | 272600 |
| 2023-04-10 | 17.40 | $102.59 | 288500 |
| 2023-04-06 | 18.11 | $102.12 | 364000 |
| 2023-04-05 | 18.98 | $101.41 | 399500 |
| 2023-04-04 | 19.86 | $101.41 | 366300 |
| 2023-04-03 | 20.81 | $102.88 | 656000 |
| 2023-03-31 | 21.38 | $102.71 | 350500 |
| 2023-03-30 | 22.07 | $102.26 | 430800 |
| 2023-03-29 | 22.98 | $100.97 | 291500 |
| 2023-03-28 | 24.17 | $100.24 | 427000 |
| 2023-03-27 | 25.16 | $98.66 | 662800 |
| 2023-03-24 | 26.20 | $98.38 | 592700 |
| 2023-03-23 | 26.89 | $95.63 | 367900 |
| 2023-03-22 | 27.32 | $96.41 | 613500 |
| 2023-03-21 | 28.02 | $97.23 | 380100 |
| 2023-03-20 | 28.49 | $96.68 | 355300 |
| 2023-03-17 | 28.44 | $95.00 | 665700 |
| 2023-03-16 | 28.07 | $96.39 | 461000 |
| 2023-03-15 | 27.69 | $95.36 | 549100 |
| 2023-03-14 | 27.07 | $97.69 | 508600 |
| 2023-03-13 | 26.82 | $95.35 | 387600 |
| 2023-03-10 | 25.63 | $97.37 | 301500 |
| 2023-03-09 | 24.64 | $99.83 | 355600 |
| 2023-03-08 | 24.08 | $100.86 | 374000 |
| 2023-03-07 | 23.68 | $100.78 | 316200 |
| 2023-03-06 | 23.26 | $102.21 | 378100 |
| 2023-03-03 | 23.16 | $103.68 | 222200 |
| 2023-03-02 | 23.14 | $102.68 | 325500 |
| 2023-03-01 | 22.77 | $102.52 | 285000 |
| 2023-02-28 | 22.27 | $101.78 | 320900 |
| 2023-02-27 | 21.81 | $102.05 | 298400 |
| 2023-02-24 | 21.45 | $102.25 | 392300 |
| 2023-02-23 | 20.69 | $102.49 | 346700 |
| 2023-02-22 | 20.01 | $102.22 | 347500 |
| 2023-02-21 | 19.40 | $101.58 | 389300 |
| 2023-02-17 | 18.76 | $103.37 | 500300 |
| 2023-02-16 | 18.33 | $103.77 | 451600 |
| 2023-02-15 | 17.87 | $104.63 | 429900 |
| 2023-02-14 | 17.58 | $104.95 | 578800 |
| 2023-02-13 | 17.29 | $104.84 | 387500 |
| 2023-02-10 | 16.76 | $104.01 | 587000 |
| 2023-02-09 | 16.11 | $104.68 | 386900 |
| 2023-02-08 | 15.66 | $106.96 | 338600 |
| 2023-02-07 | 15.57 | $108.02 | 414500 |
| 2023-02-06 | 15.46 | $105.97 | 631600 |
| 2023-02-03 | 14.72 | $105.31 | 620700 |
| 2023-02-02 | 14.26 | $107.62 | 809000 |
| 2023-02-01 | 13.90 | $108.40 | 861400 |
| 2023-01-31 | 13.53 | $109.27 | 489600 |
| 2023-01-30 | 13.33 | $106.77 | 319200 |
| 2023-01-27 | 12.90 | $107.65 | 340600 |
| 2023-01-26 | 12.37 | $106.70 | 413100 |
| 2023-01-25 | 11.54 | $105.43 | 1.0M |
| 2023-01-24 | 10.67 | $109.85 | 320800 |
| 2023-01-23 | 11.13 | $109.41 | 390300 |
| 2023-01-20 | 11.67 | $109.96 | 286100 |
| 2023-01-19 | 12.05 | $108.39 | 356500 |
| 2023-01-18 | 12.45 | $110.28 | 302000 |
| 2023-01-17 | 12.41 | $111.85 | 347900 |
| 2023-01-13 | 12.03 | $112.25 | 242800 |
| 2023-01-12 | 11.65 | $111.73 | 265200 |
| 2023-01-11 | 11.26 | $111.23 | 324600 |
| 2023-01-10 | 11.05 | $108.94 | 308900 |
| 2023-01-09 | 11.32 | $107.71 | 270800 |
| 2023-01-06 | 11.72 | $106.57 | 440700 |
| 2023-01-05 | 12.18 | $103.59 | 962000 |
| 2023-01-04 | 12.42 | $107.61 | 619900 |
| 2023-01-03 | 12.45 | $108.42 | 314600 |
| 2022-12-30 | 12.73 | $107.53 | 257000 |
| 2022-12-29 | 13.30 | $108.40 | 126900 |
| 2022-12-28 | 13.72 | $107.39 | 419200 |
| 2022-12-27 | 14.19 | $108.34 | 188900 |
| 2022-12-23 | 14.65 | $108.19 | 122600 |
| 2022-12-22 | 15.37 | $106.62 | 173500 |
| 2022-12-21 | 16.12 | $108.49 | 381200 |
| 2022-12-20 | 16.54 | $106.21 | 237800 |
| 2022-12-19 | 17.20 | $105.71 | 341000 |
| 2022-12-16 | 17.83 | $106.21 | 774300 |
| 2022-12-15 | 18.50 | $106.31 | 278900 |
| 2022-12-14 | 19.47 | $109.24 | 673900 |
| 2022-12-13 | 19.81 | $109.95 | 492500 |
| 2022-12-12 | 20.06 | $109.81 | 335000 |
| 2022-12-09 | 20.85 | $109.77 | 222900 |
| 2022-12-08 | 21.68 | $110.05 | 310700 |
| 2022-12-07 | 22.30 | $111.61 | 215600 |
| 2022-12-06 | 22.45 | $112.11 | 256000 |
| 2022-12-05 | 22.61 | $112.91 | 264900 |
| 2022-12-02 | 22.43 | $113.58 | 241100 |
| 2022-12-01 | 21.89 | $113.37 | 237600 |
| 2022-11-30 | 21.48 | $111.87 | 472900 |
| 2022-11-29 | 21.34 | $110.67 | 249000 |
| 2022-11-28 | 20.83 | $110.90 | 307900 |
| 2022-11-25 | 20.36 | $111.70 | 70500 |
| 2022-11-23 | 19.58 | $111.52 | 287600 |
| 2022-11-22 | 18.76 | $111.85 | 529400 |
| 2022-11-21 | 17.97 | $110.76 | 381800 |
| 2022-11-18 | 17.16 | $111.88 | 268000 |
| 2022-11-17 | 16.31 | $110.74 | 451500 |
| 2022-11-16 | 15.49 | $111.74 | 399700 |
| 2022-11-15 | 14.38 | $111.68 | 371700 |
| 2022-11-14 | 13.22 | $108.93 | 465400 |
| 2022-11-11 | 12.14 | $107.75 | 502600 |
| 2022-11-10 | 11.15 | $108.44 | 479700 |
| 2022-11-09 | 10.17 | $105.12 | 604300 |
| 2022-11-08 | 9.32 | $107.68 | 1.1M |
| 2022-11-07 | 8.43 | $102.26 | 601700 |
| 2022-11-04 | 8.81 | $99.77 | 661500 |
| 2022-11-03 | 9.25 | $99.55 | 413200 |
| 2022-11-02 | 9.25 | $100.81 | 422800 |
| 2022-11-01 | 9.62 | $104.79 | 380100 |
| 2022-10-31 | 9.19 | $104.92 | 344000 |
| 2022-10-28 | 8.82 | $105.92 | 213700 |
| 2022-10-27 | 8.44 | $102.92 | 297500 |
| 2022-10-26 | 8.34 | $103.57 | 305700 |
| 2022-10-25 | 8.18 | $103.91 | 369800 |
| 2022-10-24 | 8.14 | $100.85 | 278800 |
| 2022-10-21 | 8.47 | $99.99 | 252800 |
| 2022-10-20 | 8.48 | $97.31 | 240300 |
| 2022-10-19 | 8.49 | $98.53 | 287800 |
| 2022-10-18 | 8.66 | $100.78 | 292500 |
| 2022-10-17 | 9.00 | $97.97 | 335700 |
| 2022-10-14 | 9.13 | $95.24 | 270600 |
| 2022-10-13 | 8.88 | $96.20 | 347700 |
| 2022-10-12 | 8.32 | $94.20 | 324700 |
| 2022-10-11 | 8.10 | $94.11 | 354000 |
| 2022-10-10 | 7.86 | $94.75 | 408800 |
| 2022-10-07 | 7.84 | $94.84 | 247700 |
| 2022-10-06 | 7.81 | $97.50 | 278800 |
| 2022-10-05 | 8.00 | $98.19 | 476500 |
| 2022-10-04 | 8.19 | $99.74 | 324000 |
| 2022-10-03 | 8.26 | $95.92 | 362900 |
| 2022-09-30 | 8.35 | $94.97 | 365000 |
| 2022-09-29 | 8.17 | $93.98 | 238700 |
| 2022-09-28 | 7.68 | $95.37 | 360400 |
| 2022-09-27 | 7.36 | $93.76 | 326400 |
| 2022-09-26 | 6.92 | $94.58 | 404600 |
| 2022-09-23 | 6.65 | $97.12 | 551300 |
| 2022-09-22 | 6.74 | $97.03 | 277500 |
| 2022-09-21 | 6.92 | $97.35 | 257600 |
| 2022-09-20 | 7.17 | $98.39 | 370100 |
| 2022-09-19 | 7.38 | $99.31 | 256900 |
| 2022-09-16 | 7.60 | $98.73 | 1.5M |
| 2022-09-15 | 7.49 | $99.11 | 400100 |
| 2022-09-14 | 7.70 | $102.59 | 602300 |
| 2022-09-13 | 7.91 | $101.10 | 548400 |
| 2022-09-12 | 8.06 | $104.58 | 560100 |
| 2022-09-09 | 7.61 | $102.22 | 389700 |
| 2022-09-08 | 7.51 | $102.49 | 404300 |
| 2022-09-07 | 7.59 | $102.62 | 282400 |
| 2022-09-06 | 7.66 | $99.29 | 280800 |
| 2022-09-02 | 7.81 | $99.34 | 278600 |
| 2022-09-01 | 8.08 | $100.23 | 436900 |
| 2022-08-31 | 7.81 | $101.76 | 296700 |
| 2022-08-30 | 7.92 | $102.39 | 142500 |
| 2022-08-29 | 8.21 | $103.38 | 379700 |
| 2022-08-26 | 8.51 | $102.96 | 155900 |
| 2022-08-25 | 8.81 | $106.60 | 371600 |
| 2022-08-24 | 8.79 | $103.71 | 275800 |
| 2022-08-23 | 9.12 | $103.73 | 271900 |
| 2022-08-22 | 9.59 | $102.96 | 421700 |
| 2022-08-19 | 10.09 | $105.95 | 216700 |
| 2022-08-18 | 9.90 | $108.38 | 205200 |
| 2022-08-17 | 9.51 | $106.89 | 438300 |
| 2022-08-16 | 9.36 | $108.07 | 223800 |
| 2022-08-15 | 8.93 | $107.08 | 194800 |
| 2022-08-12 | 8.61 | $106.43 | 302100 |
| 2022-08-11 | 8.46 | $105.17 | 300400 |
| 2022-08-10 | 8.30 | $106.42 | 461200 |
| 2022-08-09 | 8.22 | $102.64 | 350500 |
| 2022-08-08 | 8.64 | $103.72 | 886500 |
| 2022-08-05 | 8.91 | $103.78 | 318200 |
| 2022-08-04 | 9.31 | $102.11 | 338500 |
| 2022-08-03 | 9.32 | $100.83 | 330300 |
| 2022-08-02 | 9.01 | $99.85 | 577400 |
| 2022-08-01 | 8.71 | $101.52 | 785100 |
| 2022-07-29 | 8.40 | $100.47 | 442200 |
| 2022-07-28 | 8.43 | $100.91 | 887300 |
| 2022-07-27 | 8.53 | $102.40 | 1.1M |
| 2022-07-26 | 8.69 | $104.99 | 558000 |
| 2022-07-25 | 8.79 | $105.01 | 368700 |
| 2022-07-22 | 8.90 | $104.72 | 296400 |
| 2022-07-21 | 8.88 | $105.07 | 519300 |
| 2022-07-20 | 8.92 | $103.48 | 587600 |
| 2022-07-19 | 9.18 | $102.29 | 784600 |
| 2022-07-18 | 9.45 | $100.74 | 819600 |
| 2022-07-15 | 9.74 | $98.75 | 419300 |
| 2022-07-14 | 9.74 | $97.43 | 183200 |
| 2022-07-13 | 9.46 | $98.60 | 381500 |
| 2022-07-12 | 9.38 | $99.99 | 280500 |
| 2022-07-11 | 9.66 | $100.89 | 255800 |
| 2022-07-08 | 9.77 | $101.44 | 267700 |
| 2022-07-07 | 10.17 | $103.48 | 296800 |
| 2022-07-06 | 10.55 | $102.37 | 969000 |
| 2022-07-05 | 11.05 | $101.60 | 389000 |
| 2022-07-01 | 11.47 | $103.67 | 511400 |
| 2022-06-30 | 11.84 | $103.05 | 408600 |
| 2022-06-29 | 12.26 | $102.61 | 308400 |
| 2022-06-28 | 12.55 | $103.09 | 298900 |
| 2022-06-27 | 12.61 | $103.85 | 685600 |
| 2022-06-24 | 12.91 | $103.18 | 816300 |
| 2022-06-23 | 13.29 | $97.04 | 344600 |
| 2022-06-22 | 13.43 | $97.48 | 348000 |
| 2022-06-21 | 13.54 | $97.25 | 426800 |
| 2022-06-17 | 13.78 | $95.45 | 961000 |
| 2022-06-16 | 13.69 | $94.81 | 508400 |
| 2022-06-15 | 13.63 | $98.50 | 603100 |
| 2022-06-14 | 13.99 | $98.50 | 369600 |
| 2022-06-13 | 14.17 | $98.92 | 410000 |
| 2022-06-10 | 14.50 | $102.72 | 572200 |
| 2022-06-09 | 15.14 | $107.47 | 421400 |
| 2022-06-08 | 14.85 | $108.71 | 460000 |
| 2022-06-07 | 14.22 | $110.51 | 381300 |
| 2022-06-06 | 13.59 | $110.19 | 919500 |
| 2022-06-03 | 12.93 | $107.03 | 237100 |
| 2022-06-02 | 13.06 | $107.79 | 418900 |
| 2022-06-01 | 13.19 | $105.29 | 249000 |
| 2022-05-31 | 13.47 | $107.02 | 298700 |
| 2022-05-27 | 13.41 | $108.84 | 259000 |
| 2022-05-26 | 13.27 | $105.76 | 345600 |
| 2022-05-25 | 13.52 | $101.71 | 313300 |
| 2022-05-24 | 13.94 | $99.82 | 194800 |
| 2022-05-23 | 13.93 | $100.79 | 255300 |
| 2022-05-20 | 14.09 | $99.95 | 393600 |
| 2022-05-19 | 14.25 | $100.11 | 250900 |
| 2022-05-18 | 14.77 | $100.09 | 330300 |
| 2022-05-17 | 15.42 | $101.26 | 503000 |
| 2022-05-16 | 16.20 | $98.86 | 233400 |
| 2022-05-13 | 16.54 | $98.76 | 206600 |
| 2022-05-12 | 16.89 | $96.52 | 266300 |
| 2022-05-11 | 16.95 | $96.84 | 346100 |
| 2022-05-10 | 17.21 | $96.67 | 414000 |
| 2022-05-09 | 17.46 | $97.69 | 493300 |
| 2022-05-06 | 18.02 | $101.69 | 392300 |
| 2022-05-05 | 18.88 | $104.38 | 212400 |
| 2022-05-04 | 19.15 | $107.41 | 344700 |
| 2022-05-03 | 19.39 | $104.04 | 395800 |
| 2022-05-02 | 19.95 | $103.63 | 304900 |
| 2022-04-29 | 20.54 | $104.97 | 406300 |
| 2022-04-28 | 20.59 | $108.22 | 373300 |
| 2022-04-27 | 20.70 | $106.19 | 724400 |
| 2022-04-26 | 21.00 | $101.32 | 489900 |
| 2022-04-25 | 22.10 | $101.40 | 579300 |
| 2022-04-22 | 23.21 | $103.29 | 409200 |
| 2022-04-21 | 23.70 | $106.83 | 456400 |
| 2022-04-20 | 23.29 | $109.32 | 611800 |
| 2022-04-19 | 22.19 | $108.05 | 560600 |
| 2022-04-18 | 21.35 | $106.81 | 422200 |
| 2022-04-14 | 20.62 | $106.22 | 401800 |
| 2022-04-13 | 19.61 | $106.08 | 723900 |
| 2022-04-12 | 18.82 | $98.58 | 279500 |
| 2022-04-11 | 19.12 | $99.02 | 554200 |
| 2022-04-08 | 19.61 | $99.45 | 432500 |
| 2022-04-07 | 19.91 | $98.62 | 391000 |
| 2022-04-06 | 20.46 | $99.17 | 609100 |
| 2022-04-05 | 21.05 | $97.98 | 606800 |
| 2022-04-04 | 21.41 | $98.84 | 537100 |
| 2022-04-01 | 21.75 | $98.86 | 496300 |
| 2022-03-31 | 22.11 | $98.41 | 334900 |
| 2022-03-30 | 22.30 | $99.36 | 231900 |
| 2022-03-29 | 22.35 | $100.94 | 455700 |
| 2022-03-28 | 22.28 | $98.63 | 535300 |
| 2022-03-25 | 22.65 | $98.50 | 386900 |
| 2022-03-24 | 23.13 | $95.50 | 336000 |
| 2022-03-23 | 24.35 | $94.75 | 341700 |
| 2022-03-22 | 25.62 | $95.48 | 405000 |
| 2022-03-21 | 26.97 | $94.43 | 469100 |
| 2022-03-18 | 28.12 | $94.42 | 1.7M |
| 2022-03-17 | 29.15 | $93.71 | 506200 |
| 2022-03-16 | 30.13 | $92.45 | 477800 |
| 2022-03-15 | 30.95 | $90.51 | 696700 |
| 2022-03-14 | 31.04 | $88.31 | 421700 |
| 2022-03-11 | 31.04 | $88.15 | 595600 |
| 2022-03-10 | 30.84 | $88.86 | 394700 |
| 2022-03-09 | 30.33 | $88.22 | 782500 |
| 2022-03-08 | 29.67 | $85.76 | 801700 |
| 2022-03-07 | 28.37 | $85.05 | 756200 |
| 2022-03-04 | 27.19 | $87.79 | 563200 |
| 2022-03-03 | 26.19 | $90.39 | 586000 |
| 2022-03-02 | 25.50 | $91.54 | 476100 |
| 2022-03-01 | 24.63 | $88.23 | 597900 |
| 2022-02-28 | 23.70 | $92.28 | 677300 |
| 2022-02-25 | 23.30 | $94.21 | 366500 |
| 2022-02-24 | 23.00 | $92.31 | 421900 |
| 2022-02-23 | 22.00 | $92.75 | 469500 |
| 2022-02-22 | 21.54 | $94.19 | 461500 |
| 2022-02-18 | 21.11 | $94.95 | 402800 |
| 2022-02-17 | 21.10 | $95.32 | 355200 |
| 2022-02-16 | 21.10 | $96.47 | 362800 |
| 2022-02-15 | 21.28 | $96.41 | 229800 |
| 2022-02-14 | 21.46 | $94.95 | 368900 |
| 2022-02-11 | 21.32 | $95.17 | 638400 |
| 2022-02-10 | 21.26 | $95.90 | 410600 |
| 2022-02-09 | 21.43 | $97.38 | 484600 |
| 2022-02-08 | 21.80 | $95.57 | 255300 |
| 2022-02-07 | 21.63 | $95.16 | 505700 |
| 2022-02-04 | 21.43 | $95.24 | 403800 |
| 2022-02-03 | 21.25 | $96.03 | 481300 |
| 2022-02-02 | 21.15 | $97.15 | 854600 |
| 2022-02-01 | 20.85 | $95.72 | 608200 |
| 2022-01-31 | 20.02 | $96.04 | 632900 |
| 2022-01-28 | 19.25 | $95.40 | 325400 |
| 2022-01-27 | 18.20 | $94.51 | 513400 |
| 2022-01-26 | 17.18 | $95.49 | 597200 |
| 2022-01-25 | 16.29 | $96.14 | 429800 |
| 2022-01-24 | 15.15 | $96.61 | 799700 |
| 2022-01-21 | 13.99 | $96.70 | 425800 |
| 2022-01-20 | 13.15 | $98.09 | 471500 |
| 2022-01-19 | 12.49 | $99.94 | 468700 |
| 2022-01-18 | 12.20 | $102.33 | 492500 |
| 2022-01-14 | 12.19 | $105.70 | 271400 |
| 2022-01-13 | 12.72 | $105.48 | 284600 |
| 2022-01-12 | 12.97 | $105.59 | 289800 |
| 2022-01-11 | 13.23 | $105.48 | 285900 |
| 2022-01-10 | 13.91 | $104.00 | 335900 |
| 2022-01-07 | 14.22 | $103.90 | 210900 |
| 2022-01-06 | 14.89 | $104.48 | 219000 |
| 2022-01-05 | 15.63 | $104.92 | 333200 |
| 2022-01-04 | 16.30 | $106.34 | 311700 |
| 2022-01-03 | 16.65 | $106.01 | 310700 |
| 2021-12-31 | 17.02 | $107.66 | 265700 |
| 2021-12-30 | 17.10 | $106.39 | 175600 |
| 2021-12-29 | 17.30 | $106.83 | 126400 |
| 2021-12-28 | 17.59 | $105.73 | 194700 |
| 2021-12-27 | 18.17 | $104.85 | 223000 |
| 2021-12-23 | 19.06 | $104.31 | 182500 |
| 2021-12-22 | 19.79 | $103.91 | 190700 |
| 2021-12-21 | 20.82 | $103.51 | 306500 |
| 2021-12-20 | 21.81 | $102.16 | 550400 |
| 2021-12-17 | 22.40 | $103.75 | 729800 |
| 2021-12-16 | 23.45 | $103.60 | 434300 |
| 2021-12-15 | 24.29 | $104.01 | 426900 |
| 2021-12-14 | 25.53 | $102.67 | 442600 |
| 2021-12-13 | 26.60 | $104.15 | 319500 |
| 2021-12-10 | 27.23 | $105.02 | 351300 |
| 2021-12-09 | 27.89 | $104.19 | 300900 |
| 2021-12-08 | 28.59 | $105.54 | 233700 |
| 2021-12-07 | 28.92 | $105.69 | 288500 |
| 2021-12-06 | 29.34 | $103.71 | 422000 |
| 2021-12-03 | 30.00 | $102.23 | 382800 |
| 2021-12-02 | 31.15 | $102.46 | 438600 |
| 2021-12-01 | 32.35 | $100.22 | 611400 |
| 2021-11-30 | 33.62 | $101.07 | 474500 |
| 2021-11-29 | 34.72 | $103.33 | 471000 |
| 2021-11-26 | 35.42 | $104.21 | 213000 |
| 2021-11-24 | 36.01 | $106.21 | 258900 |
| 2021-11-23 | 35.77 | $106.98 | 242000 |
| 2021-11-22 | 35.20 | $107.07 | 488500 |
| 2021-11-19 | 34.48 | $109.26 | 652200 |
| 2021-11-18 | 33.90 | $106.33 | 259400 |
| 2021-11-17 | 33.43 | $106.93 | 314300 |
| 2021-11-16 | 33.04 | $107.19 | 736600 |
| 2021-11-15 | 32.28 | $108.17 | 678600 |
| 2021-11-12 | 31.53 | $106.29 | 717400 |
| 2021-11-11 | 30.96 | $101.29 | 868100 |
| 2021-11-10 | 30.82 | $100.33 | 860400 |
| 2021-11-09 | 29.82 | $99.34 | 534900 |
| 2021-11-08 | 29.70 | $98.99 | 296000 |
| 2021-11-05 | 29.76 | $98.10 | 431700 |
| 2021-11-04 | 29.97 | $96.17 | 381900 |
| 2021-11-03 | 30.28 | $97.79 | 370200 |
| 2021-11-02 | 30.54 | $96.91 | 481100 |
| 2021-11-01 | 30.70 | $96.32 | 450600 |
| 2021-10-29 | 30.90 | $96.01 | 395300 |
| 2021-10-28 | 31.41 | $95.64 | 377400 |
| 2021-10-27 | 32.03 | $95.08 | 276100 |
| 2021-10-26 | 32.67 | $97.20 | 308400 |
| 2021-10-25 | 32.70 | $97.20 | 337200 |
| 2021-10-22 | 32.54 | $97.83 | 385300 |
| 2021-10-21 | 32.16 | $97.96 | 577000 |
| 2021-10-20 | 31.80 | $96.90 | 1.0M |
| 2021-10-19 | 31.59 | $96.17 | 349200 |
| 2021-10-18 | 31.51 | $96.13 | 283100 |
| 2021-10-15 | 31.42 | $95.74 | 661300 |
| 2021-10-14 | 31.06 | $95.86 | 616500 |
| 2021-10-13 | 30.69 | $94.71 | 409400 |
| 2021-10-12 | 30.55 | $93.21 | 425800 |
| 2021-10-11 | 30.61 | $92.62 | 285000 |
| 2021-10-08 | 30.64 | $92.60 | 542300 |
| 2021-10-07 | 30.82 | $92.93 | 470800 |
| 2021-10-06 | 31.01 | $91.35 | 323400 |
| 2021-10-05 | 31.59 | $90.68 | 432500 |
| 2021-10-04 | 32.12 | $90.16 | 545600 |
| 2021-10-01 | 32.68 | $91.17 | 395800 |
| 2021-09-30 | 33.44 | $89.12 | 446100 |
| 2021-09-29 | 34.53 | $88.51 | 362600 |
| 2021-09-28 | 35.78 | $89.31 | 462000 |
| 2021-09-27 | 36.92 | $89.53 | 543200 |
| 2021-09-24 | 38.06 | $92.75 | 265600 |
| 2021-09-23 | 38.68 | $92.62 | 529800 |
| 2021-09-22 | 39.44 | $89.94 | 314500 |
| 2021-09-21 | 40.57 | $89.21 | 390300 |
| 2021-09-20 | 41.92 | $89.23 | 427200 |
| 2021-09-17 | 43.45 | $90.22 | 986900 |
| 2021-09-16 | 44.44 | $93.25 | 748100 |
| 2021-09-15 | 44.73 | $92.73 | 355800 |
| 2021-09-14 | 45.14 | $92.02 | 252000 |
| 2021-09-13 | 45.52 | $92.93 | 273700 |
| 2021-09-10 | 45.68 | $92.54 | 277800 |
| 2021-09-09 | 45.85 | $93.75 | 312100 |
| 2021-09-08 | 45.72 | $93.56 | 343600 |
| 2021-09-07 | 45.65 | $92.54 | 306700 |
| 2021-09-03 | 45.44 | $93.93 | 696800 |
| 2021-09-02 | 45.07 | $91.78 | 287000 |
| 2021-09-01 | 44.93 | $91.28 | 737000 |
| 2021-08-31 | 44.84 | $91.11 | 865000 |
| 2021-08-30 | 44.50 | $87.26 | 479700 |
| 2021-08-27 | 44.47 | $87.20 | 282500 |
| 2021-08-26 | 44.46 | $85.75 | 309800 |
| 2021-08-25 | 44.57 | $86.47 | 136200 |
| 2021-08-24 | 44.56 | $86.12 | 266000 |
| 2021-08-23 | 44.56 | $84.77 | 212100 |
| 2021-08-20 | 44.73 | $83.60 | 238000 |
| 2021-08-19 | 45.01 | $82.47 | 215400 |
| 2021-08-18 | 45.35 | $83.60 | 143700 |
| 2021-08-17 | 45.38 | $85.08 | 230900 |
| 2021-08-16 | 45.22 | $86.74 | 324300 |
| 2021-08-13 | 44.75 | $86.78 | 314500 |
| 2021-08-12 | 44.29 | $85.45 | 154400 |
| 2021-08-11 | 43.87 | $85.67 | 213800 |
| 2021-08-10 | 43.34 | $85.38 | 349600 |
| 2021-08-09 | 42.79 | $84.92 | 247200 |
| 2021-08-06 | 42.24 | $84.43 | 267100 |
| 2021-08-05 | 41.71 | $83.33 | 164700 |
| 2021-08-04 | 41.17 | $83.01 | 399600 |
| 2021-08-03 | 40.64 | $83.41 | 370300 |
| 2021-08-02 | 40.04 | $83.75 | 509200 |
| 2021-07-30 | 39.27 | $85.07 | 653700 |
| 2021-07-29 | 38.30 | $84.91 | 644600 |
| 2021-07-28 | 37.27 | $84.38 | 1.0M |
| 2021-07-27 | 36.19 | $86.24 | 431200 |
| 2021-07-26 | 34.75 | $87.77 | 267900 |
| 2021-07-23 | 33.01 | $87.54 | 207700 |
| 2021-07-22 | 31.21 | $86.83 | 230700 |
| 2021-07-21 | 29.33 | $86.76 | 163000 |
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