Is Avantis U.S. Equity ETF (AVUS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis U.S. Equity ETF (AVUS) research center and poll results.
AMEX : AVUS
Avantis U.S. Equity ETF
$127.12 USD
-$1.01 (-0.79%)
- Volume
- 215.39K
- Average Volume
- 329.84K
- Market Capitalization
- $13.7B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $128.86
- Year Low
- $100.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
127.42
2026-07-17
Close Price
$127.12
Vol: 215390
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
64.24
Average
86.98
Maximum
127.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 127.42 | $127.12 | 215390 |
| 2026-07-16 | 127.38 | $128.13 | 321624 |
| 2026-07-15 | 127.36 | $128.51 | 331920 |
| 2026-07-14 | 127.36 | $128.28 | 323636 |
| 2026-07-13 | 127.28 | $127.79 | 244018 |
| 2026-07-10 | 127.19 | $128.51 | 235631 |
| 2026-07-09 | 126.93 | $127.94 | 362125 |
| 2026-07-08 | 126.80 | $126.82 | 309005 |
| 2026-07-07 | 126.74 | $127.25 | 346500 |
| 2026-07-06 | 126.63 | $127.93 | 326837 |
| 2026-07-02 | 126.66 | $127.09 | 316800 |
| 2026-07-01 | 126.68 | $127.51 | 348562 |
| 2026-06-30 | 126.72 | $128.08 | 303400 |
| 2026-06-29 | 126.70 | $127.30 | 257048 |
| 2026-06-26 | 126.70 | $126.09 | 322840 |
| 2026-06-25 | 126.77 | $126.72 | 315317 |
| 2026-06-24 | 126.79 | $125.96 | 398800 |
| 2026-06-23 | 126.84 | $125.96 | 297911 |
| 2026-06-22 | 126.83 | $127.78 | 208800 |
| 2026-06-18 | 126.70 | $127.64 | 280500 |
| 2026-06-17 | 126.56 | $126.26 | 321230 |
| 2026-06-16 | 126.42 | $127.78 | 254500 |
| 2026-06-15 | 126.25 | $128.44 | 365638 |
| 2026-06-12 | 126.05 | $126.75 | 314700 |
| 2026-06-11 | 126.00 | $125.93 | 416600 |
| 2026-06-10 | 125.96 | $123.45 | 2.6M |
| 2026-06-09 | 126.01 | $125.19 | 342000 |
| 2026-06-08 | 125.99 | $125.68 | 230100 |
| 2026-06-05 | 125.94 | $125.15 | 287025 |
| 2026-06-04 | 125.87 | $128.34 | 274500 |
| 2026-06-03 | 125.69 | $127.63 | 367600 |
| 2026-06-02 | 125.46 | $128.22 | 379834 |
| 2026-06-01 | 125.14 | $127.63 | 425333 |
| 2026-05-29 | 124.88 | $127.49 | 353800 |
| 2026-05-28 | 124.61 | $127.39 | 260123 |
| 2026-05-27 | 124.28 | $127.04 | 339200 |
| 2026-05-26 | 123.97 | $127.01 | 284318 |
| 2026-05-22 | 123.69 | $125.77 | 335900 |
| 2026-05-21 | 123.46 | $125.19 | 282703 |
| 2026-05-20 | 123.23 | $124.94 | 224521 |
| 2026-05-19 | 123.02 | $123.47 | 201300 |
| 2026-05-18 | 122.83 | $124.24 | 223419 |
| 2026-05-15 | 122.64 | $124.39 | 568700 |
| 2026-05-14 | 122.44 | $125.89 | 196935 |
| 2026-05-13 | 122.10 | $125.08 | 234500 |
| 2026-05-12 | 121.78 | $124.49 | 441846 |
| 2026-05-11 | 121.47 | $124.84 | 199900 |
| 2026-05-08 | 121.09 | $124.64 | 218715 |
| 2026-05-07 | 120.66 | $123.75 | 288900 |
| 2026-05-06 | 120.29 | $124.67 | 256309 |
| 2026-05-05 | 119.83 | $123.11 | 242623 |
| 2026-05-04 | 119.31 | $121.82 | 262900 |
| 2026-05-01 | 118.85 | $122.32 | 281839 |
| 2026-04-30 | 118.33 | $122.09 | 264439 |
| 2026-04-29 | 117.82 | $120.75 | 214100 |
| 2026-04-28 | 117.34 | $120.91 | 206400 |
| 2026-04-27 | 116.70 | $121.52 | 341900 |
| 2026-04-24 | 116.06 | $121.17 | 213400 |
| 2026-04-23 | 115.52 | $120.54 | 265234 |
| 2026-04-22 | 115.11 | $120.65 | 228600 |
| 2026-04-21 | 114.65 | $119.74 | 188200 |
| 2026-04-20 | 114.24 | $120.41 | 197853 |
| 2026-04-17 | 113.72 | $120.44 | 245700 |
| 2026-04-16 | 113.28 | $118.98 | 257133 |
| 2026-04-15 | 112.91 | $118.71 | 188800 |
| 2026-04-14 | 112.63 | $118.32 | 231400 |
| 2026-04-13 | 112.34 | $117.17 | 221108 |
| 2026-04-10 | 112.05 | $116.11 | 272700 |
| 2026-04-09 | 111.83 | $116.39 | 351526 |
| 2026-04-08 | 111.69 | $115.52 | 302520 |
| 2026-04-07 | 111.60 | $112.60 | 294465 |
| 2026-04-06 | 111.67 | $112.56 | 463200 |
| 2026-04-02 | 111.71 | $112.00 | 300003 |
| 2026-04-01 | 111.86 | $111.91 | 359743 |
| 2026-03-31 | 112.07 | $111.18 | 382039 |
| 2026-03-30 | 112.28 | $108.12 | 541202 |
| 2026-03-27 | 112.70 | $108.77 | 401532 |
| 2026-03-26 | 113.09 | $110.31 | 400500 |
| 2026-03-25 | 113.43 | $112.24 | 277700 |
| 2026-03-24 | 113.70 | $111.61 | 329335 |
| 2026-03-23 | 113.96 | $111.39 | 384700 |
| 2026-03-20 | 114.18 | $109.99 | 596721 |
| 2026-03-19 | 114.55 | $111.63 | 542700 |
| 2026-03-18 | 114.79 | $111.64 | 371406 |
| 2026-03-17 | 115.05 | $113.06 | 209300 |
| 2026-03-16 | 115.20 | $112.50 | 637300 |
| 2026-03-13 | 115.37 | $111.37 | 305706 |
| 2026-03-12 | 115.59 | $111.83 | 318736 |
| 2026-03-11 | 115.87 | $113.62 | 247131 |
| 2026-03-10 | 116.05 | $113.66 | 246035 |
| 2026-03-09 | 116.24 | $114.08 | 234300 |
| 2026-03-06 | 116.40 | $113.22 | 308600 |
| 2026-03-05 | 116.48 | $114.98 | 280148 |
| 2026-03-04 | 116.53 | $116.12 | 333615 |
| 2026-03-03 | 116.54 | $115.36 | 284938 |
| 2026-03-02 | 116.60 | $116.62 | 305200 |
| 2026-02-27 | 116.55 | $116.48 | 286616 |
| 2026-02-26 | 116.55 | $117.21 | 304700 |
| 2026-02-25 | 116.48 | $117.58 | 301439 |
| 2026-02-24 | 116.40 | $116.80 | 205800 |
| 2026-02-23 | 116.33 | $115.87 | 264800 |
| 2026-02-20 | 116.28 | $117.38 | 372000 |
| 2026-02-19 | 116.17 | $116.44 | 225800 |
| 2026-02-18 | 116.08 | $116.79 | 223914 |
| 2026-02-17 | 115.88 | $116.10 | 311400 |
| 2026-02-13 | 115.83 | $115.98 | 347209 |
| 2026-02-12 | 115.79 | $115.66 | 851709 |
| 2026-02-11 | 115.73 | $117.46 | 321000 |
| 2026-02-10 | 115.61 | $117.13 | 316400 |
| 2026-02-09 | 115.51 | $117.53 | 275905 |
| 2026-02-06 | 115.38 | $117.21 | 332529 |
| 2026-02-05 | 115.24 | $114.82 | 279600 |
| 2026-02-04 | 115.19 | $116.08 | 555100 |
| 2026-02-03 | 115.11 | $116.32 | 337200 |
| 2026-02-02 | 114.98 | $116.58 | 279600 |
| 2026-01-30 | 114.78 | $115.67 | 407700 |
| 2026-01-29 | 114.58 | $116.29 | 359400 |
| 2026-01-28 | 114.40 | $115.99 | 329200 |
| 2026-01-27 | 114.25 | $115.94 | 259714 |
| 2026-01-26 | 114.12 | $115.34 | 197600 |
| 2026-01-23 | 114.01 | $114.86 | 208000 |
| 2026-01-22 | 113.92 | $115.16 | 256616 |
| 2026-01-21 | 113.79 | $114.64 | 225027 |
| 2026-01-20 | 113.65 | $112.92 | 576402 |
| 2026-01-16 | 113.56 | $114.98 | 326529 |
| 2026-01-15 | 113.32 | $115.13 | 317500 |
| 2026-01-14 | 113.12 | $114.59 | 258300 |
| 2026-01-13 | 113.00 | $114.93 | 294732 |
| 2026-01-12 | 112.86 | $115.14 | 279100 |
| 2026-01-09 | 112.77 | $115.05 | 228600 |
| 2026-01-08 | 112.66 | $114.30 | 192800 |
| 2026-01-07 | 112.53 | $113.89 | 226613 |
| 2026-01-06 | 112.42 | $114.55 | 488246 |
| 2026-01-05 | 112.30 | $113.65 | 355129 |
| 2026-01-02 | 112.22 | $112.55 | 261745 |
| 2025-12-31 | 112.18 | $111.78 | 212622 |
| 2025-12-30 | 112.15 | $112.70 | 294600 |
| 2025-12-29 | 112.07 | $112.90 | 234008 |
| 2025-12-26 | 112.00 | $113.29 | 203647 |
| 2025-12-24 | 111.88 | $113.27 | 165227 |
| 2025-12-23 | 111.72 | $112.92 | 215948 |
| 2025-12-22 | 111.51 | $112.59 | 216700 |
| 2025-12-19 | 111.24 | $111.89 | 369948 |
| 2025-12-18 | 110.94 | $111.02 | 406300 |
| 2025-12-17 | 110.76 | $110.21 | 231800 |
| 2025-12-16 | 110.61 | $111.23 | 345200 |
| 2025-12-15 | 110.44 | $112.07 | 184307 |
| 2025-12-12 | 110.29 | $112.17 | 285100 |
| 2025-12-11 | 110.14 | $113.41 | 316241 |
| 2025-12-10 | 110.01 | $112.86 | 324900 |
| 2025-12-09 | 109.91 | $111.68 | 269500 |
| 2025-12-08 | 109.85 | $111.72 | 235440 |
| 2025-12-05 | 109.73 | $112.14 | 185127 |
| 2025-12-04 | 109.56 | $111.99 | 266600 |
| 2025-12-03 | 109.45 | $111.83 | 193127 |
| 2025-12-02 | 109.32 | $111.18 | 183500 |
| 2025-12-01 | 109.28 | $111.02 | 337405 |
| 2025-11-28 | 109.25 | $111.45 | 91732 |
| 2025-11-26 | 109.17 | $110.85 | 489039 |
| 2025-11-25 | 109.19 | $110.09 | 282100 |
| 2025-11-24 | 109.24 | $108.75 | 239400 |
| 2025-11-21 | 109.36 | $107.31 | 379243 |
| 2025-11-20 | 109.49 | $105.84 | 410500 |
| 2025-11-19 | 109.66 | $107.49 | 241739 |
| 2025-11-18 | 109.70 | $107.16 | 286621 |
| 2025-11-17 | 109.81 | $107.72 | 412443 |
| 2025-11-14 | 109.87 | $109.09 | 216447 |
| 2025-11-13 | 109.81 | $109.15 | 204431 |
| 2025-11-12 | 109.72 | $110.95 | 255900 |
| 2025-11-11 | 109.59 | $110.83 | 224800 |
| 2025-11-10 | 109.44 | $110.53 | 198200 |
| 2025-11-07 | 109.30 | $109.13 | 238500 |
| 2025-11-06 | 109.14 | $108.75 | 251400 |
| 2025-11-05 | 109.15 | $109.88 | 227200 |
| 2025-11-04 | 109.13 | $109.22 | 222813 |
| 2025-11-03 | 109.11 | $110.47 | 196410 |
| 2025-10-31 | 109.06 | $110.27 | 221200 |
| 2025-10-30 | 109.01 | $109.99 | 177900 |
| 2025-10-29 | 108.96 | $111.08 | 255574 |
| 2025-10-28 | 108.86 | $111.09 | 194600 |
| 2025-10-27 | 108.74 | $111.17 | 265900 |
| 2025-10-24 | 108.60 | $110.04 | 238700 |
| 2025-10-23 | 108.52 | $109.16 | 334200 |
| 2025-10-22 | 108.44 | $108.40 | 273400 |
| 2025-10-21 | 108.43 | $109.18 | 171917 |
| 2025-10-20 | 108.40 | $109.05 | 228212 |
| 2025-10-17 | 108.41 | $107.82 | 224632 |
| 2025-10-16 | 108.46 | $107.31 | 277100 |
| 2025-10-15 | 108.53 | $108.36 | 188816 |
| 2025-10-14 | 108.51 | $107.91 | 154200 |
| 2025-10-13 | 108.51 | $107.64 | 169829 |
| 2025-10-10 | 108.53 | $105.96 | 271900 |
| 2025-10-09 | 108.61 | $108.99 | 167625 |
| 2025-10-08 | 108.56 | $109.49 | 164900 |
| 2025-10-07 | 108.43 | $108.89 | 202800 |
| 2025-10-06 | 108.32 | $109.41 | 229725 |
| 2025-10-03 | 108.18 | $109.21 | 171500 |
| 2025-10-02 | 108.05 | $109.13 | 181600 |
| 2025-10-01 | 107.94 | $108.92 | 201900 |
| 2025-09-30 | 107.78 | $108.70 | 230018 |
| 2025-09-29 | 107.62 | $108.49 | 271845 |
| 2025-09-26 | 107.50 | $108.39 | 228310 |
| 2025-09-25 | 107.42 | $107.61 | 326009 |
| 2025-09-24 | 107.35 | $108.19 | 317638 |
| 2025-09-23 | 107.24 | $108.57 | 202000 |
| 2025-09-22 | 107.09 | $109.16 | 214009 |
| 2025-09-19 | 106.93 | $108.80 | 274549 |
| 2025-09-18 | 106.69 | $108.75 | 280800 |
| 2025-09-17 | 106.47 | $107.97 | 288200 |
| 2025-09-16 | 106.31 | $107.94 | 379527 |
| 2025-09-15 | 106.16 | $108.06 | 160434 |
| 2025-09-12 | 106.01 | $107.61 | 211327 |
| 2025-09-11 | 105.90 | $108.00 | 326200 |
| 2025-09-10 | 105.78 | $106.85 | 257243 |
| 2025-09-09 | 105.69 | $106.71 | 238000 |
| 2025-09-08 | 105.53 | $106.63 | 179900 |
| 2025-09-05 | 105.38 | $106.50 | 195600 |
| 2025-09-04 | 105.20 | $106.94 | 265100 |
| 2025-09-03 | 105.01 | $105.78 | 277140 |
| 2025-09-02 | 104.85 | $105.46 | 208749 |
| 2025-08-29 | 104.72 | $106.13 | 187235 |
| 2025-08-28 | 104.49 | $106.65 | 178800 |
| 2025-08-27 | 104.31 | $106.36 | 198000 |
| 2025-08-26 | 104.17 | $105.97 | 188325 |
| 2025-08-25 | 104.06 | $105.55 | 217643 |
| 2025-08-22 | 103.99 | $106.01 | 199200 |
| 2025-08-21 | 103.90 | $103.99 | 196700 |
| 2025-08-20 | 103.88 | $104.36 | 241315 |
| 2025-08-19 | 103.85 | $104.67 | 166136 |
| 2025-08-18 | 103.76 | $105.05 | 160823 |
| 2025-08-15 | 103.63 | $105.03 | 177628 |
| 2025-08-14 | 103.51 | $105.42 | 282000 |
| 2025-08-13 | 103.36 | $105.63 | 529640 |
| 2025-08-12 | 103.17 | $104.96 | 436846 |
| 2025-08-11 | 103.00 | $103.46 | 222600 |
| 2025-08-08 | 102.94 | $103.71 | 179405 |
| 2025-08-07 | 102.87 | $102.92 | 704500 |
| 2025-08-06 | 102.86 | $103.09 | 188932 |
| 2025-08-05 | 102.83 | $102.59 | 219400 |
| 2025-08-04 | 102.79 | $102.92 | 250500 |
| 2025-08-01 | 102.73 | $101.44 | 454400 |
| 2025-07-31 | 102.78 | $103.10 | 336000 |
| 2025-07-30 | 102.72 | $103.46 | 282805 |
| 2025-07-29 | 102.60 | $103.78 | 154900 |
| 2025-07-28 | 102.46 | $104.15 | 158400 |
| 2025-07-25 | 102.27 | $104.18 | 168100 |
| 2025-07-24 | 102.06 | $103.65 | 181900 |
| 2025-07-23 | 101.82 | $103.84 | 222735 |
| 2025-07-22 | 101.58 | $102.86 | 298103 |
| 2025-07-21 | 101.35 | $102.48 | 232141 |
| 2025-07-18 | 101.10 | $102.51 | 363501 |
| 2025-07-17 | 100.86 | $102.48 | 173000 |
| 2025-07-16 | 100.61 | $101.74 | 302639 |
| 2025-07-15 | 100.45 | $101.54 | 270311 |
| 2025-07-14 | 100.24 | $102.40 | 220400 |
| 2025-07-11 | 100.05 | $102.27 | 300200 |
| 2025-07-10 | 99.86 | $102.77 | 205709 |
| 2025-07-09 | 99.65 | $102.34 | 496200 |
| 2025-07-08 | 99.44 | $101.80 | 291100 |
| 2025-07-07 | 99.26 | $101.73 | 231227 |
| 2025-07-03 | 99.02 | $102.53 | 262232 |
| 2025-07-02 | 98.76 | $101.84 | 244214 |
| 2025-07-01 | 98.54 | $101.20 | 418500 |
| 2025-06-30 | 98.32 | $100.82 | 311629 |
| 2025-06-27 | 98.09 | $100.43 | 279700 |
| 2025-06-26 | 97.89 | $99.91 | 307700 |
| 2025-06-25 | 97.70 | $98.86 | 269907 |
| 2025-06-24 | 97.60 | $99.04 | 198400 |
| 2025-06-23 | 97.38 | $98.32 | 260601 |
| 2025-06-20 | 97.24 | $97.49 | 209000 |
| 2025-06-18 | 97.13 | $97.62 | 294404 |
| 2025-06-17 | 97.12 | $97.59 | 270400 |
| 2025-06-16 | 97.12 | $98.47 | 206100 |
| 2025-06-13 | 97.09 | $97.45 | 290810 |
| 2025-06-12 | 97.07 | $98.60 | 243400 |
| 2025-06-11 | 96.97 | $98.35 | 220800 |
| 2025-06-10 | 96.89 | $98.68 | 235500 |
| 2025-06-09 | 96.75 | $98.12 | 253800 |
| 2025-06-06 | 96.49 | $98.13 | 190487 |
| 2025-06-05 | 96.22 | $97.03 | 295311 |
| 2025-06-04 | 95.97 | $97.29 | 241138 |
| 2025-06-03 | 95.68 | $97.48 | 258400 |
| 2025-06-02 | 95.42 | $96.70 | 231718 |
| 2025-05-30 | 95.23 | $96.30 | 252300 |
| 2025-05-29 | 94.98 | $96.43 | 230200 |
| 2025-05-28 | 94.69 | $96.05 | 354700 |
| 2025-05-27 | 94.43 | $96.77 | 240804 |
| 2025-05-23 | 94.11 | $94.77 | 175900 |
| 2025-05-22 | 93.88 | $95.40 | 339248 |
| 2025-05-21 | 93.60 | $95.45 | 245700 |
| 2025-05-20 | 93.23 | $97.29 | 215700 |
| 2025-05-19 | 92.70 | $97.68 | 225800 |
| 2025-05-16 | 92.05 | $97.73 | 311500 |
| 2025-05-15 | 91.48 | $97.08 | 348738 |
| 2025-05-14 | 90.93 | $96.63 | 228400 |
| 2025-05-13 | 90.48 | $96.71 | 274822 |
| 2025-05-12 | 90.04 | $96.02 | 275800 |
| 2025-05-09 | 89.59 | $92.76 | 301300 |
| 2025-05-08 | 89.24 | $92.85 | 346800 |
| 2025-05-07 | 89.05 | $91.96 | 350719 |
| 2025-05-06 | 88.52 | $91.62 | 388400 |
| 2025-05-05 | 88.08 | $92.29 | 375803 |
| 2025-05-02 | 87.62 | $92.80 | 438313 |
| 2025-05-01 | 87.39 | $91.22 | 653500 |
| 2025-04-30 | 87.51 | $90.63 | 451500 |
| 2025-04-29 | 87.61 | $90.84 | 780510 |
| 2025-04-28 | 87.69 | $90.37 | 384600 |
| 2025-04-25 | 87.76 | $90.17 | 338000 |
| 2025-04-24 | 87.95 | $89.88 | 259803 |
| 2025-04-23 | 88.16 | $88.02 | 350142 |
| 2025-04-22 | 88.52 | $86.75 | 532111 |
| 2025-04-21 | 88.94 | $84.57 | 310146 |
| 2025-04-17 | 89.38 | $86.49 | 341028 |
| 2025-04-16 | 89.73 | $86.00 | 458900 |
| 2025-04-15 | 90.11 | $87.64 | 343926 |
| 2025-04-14 | 90.36 | $87.89 | 655400 |
| 2025-04-11 | 90.65 | $87.03 | 1.0M |
| 2025-04-10 | 90.93 | $85.73 | 761027 |
| 2025-04-09 | 91.18 | $89.08 | 798200 |
| 2025-04-08 | 91.33 | $81.38 | 1.1M |
| 2025-04-07 | 91.85 | $82.78 | 1.7M |
| 2025-04-04 | 92.33 | $83.16 | 2.1M |
| 2025-04-03 | 92.91 | $88.22 | 1.2M |
| 2025-04-02 | 93.22 | $93.55 | 388006 |
| 2025-04-01 | 93.34 | $92.70 | 708740 |
| 2025-03-31 | 93.45 | $92.38 | 281400 |
| 2025-03-28 | 93.65 | $91.87 | 231400 |
| 2025-03-27 | 93.97 | $93.78 | 222547 |
| 2025-03-26 | 94.13 | $94.21 | 248085 |
| 2025-03-25 | 94.33 | $95.10 | 187600 |
| 2025-03-24 | 94.48 | $95.26 | 227700 |
| 2025-03-21 | 94.65 | $93.34 | 259200 |
| 2025-03-20 | 94.93 | $93.45 | 297900 |
| 2025-03-19 | 95.31 | $93.72 | 244701 |
| 2025-03-18 | 95.70 | $92.63 | 376428 |
| 2025-03-17 | 96.14 | $93.54 | 242800 |
| 2025-03-14 | 96.52 | $92.72 | 626949 |
| 2025-03-13 | 96.93 | $90.70 | 1.0M |
| 2025-03-12 | 97.40 | $92.05 | 535973 |
| 2025-03-11 | 97.82 | $91.76 | 805800 |
| 2025-03-10 | 98.25 | $92.47 | 487100 |
| 2025-03-07 | 98.63 | $94.83 | 1.1M |
| 2025-03-06 | 98.93 | $94.34 | 605546 |
| 2025-03-05 | 99.25 | $95.93 | 894544 |
| 2025-03-04 | 99.46 | $94.95 | 454400 |
| 2025-03-03 | 99.69 | $96.36 | 363137 |
| 2025-02-28 | 99.89 | $98.30 | 364900 |
| 2025-02-27 | 100.03 | $96.88 | 328900 |
| 2025-02-26 | 100.21 | $98.20 | 250300 |
| 2025-02-25 | 100.33 | $98.21 | 275200 |
| 2025-02-24 | 100.42 | $98.58 | 303600 |
| 2025-02-21 | 100.55 | $98.98 | 265600 |
| 2025-02-20 | 100.68 | $100.98 | 240233 |
| 2025-02-19 | 100.68 | $101.57 | 234747 |
| 2025-02-18 | 100.64 | $101.51 | 190925 |
| 2025-02-14 | 100.56 | $101.07 | 215831 |
| 2025-02-13 | 100.45 | $100.95 | 831100 |
| 2025-02-12 | 100.35 | $99.98 | 231742 |
| 2025-02-11 | 100.21 | $100.51 | 203900 |
| 2025-02-10 | 100.02 | $100.44 | 216441 |
| 2025-02-07 | 99.82 | $99.96 | 306600 |
| 2025-02-06 | 99.70 | $100.90 | 270300 |
| 2025-02-05 | 99.54 | $100.69 | 201400 |
| 2025-02-04 | 99.43 | $100.25 | 308843 |
| 2025-02-03 | 99.31 | $99.48 | 342612 |
| 2025-01-31 | 99.18 | $100.30 | 264837 |
| 2025-01-30 | 99.01 | $101.07 | 346300 |
| 2025-01-29 | 98.81 | $100.48 | 298245 |
| 2025-01-28 | 98.69 | $100.64 | 229930 |
| 2025-01-27 | 98.61 | $100.06 | 289902 |
| 2025-01-24 | 98.55 | $101.22 | 225000 |
| 2025-01-23 | 98.39 | $101.47 | 281000 |
| 2025-01-22 | 98.19 | $100.99 | 233400 |
| 2025-01-21 | 97.96 | $100.79 | 383930 |
| 2025-01-17 | 97.75 | $99.85 | 1.4M |
| 2025-01-16 | 97.75 | $99.03 | 316600 |
| 2025-01-15 | 97.83 | $98.95 | 555041 |
| 2025-01-14 | 97.91 | $97.19 | 311400 |
| 2025-01-13 | 98.10 | $96.63 | 353900 |
| 2025-01-10 | 98.34 | $96.36 | 438000 |
| 2025-01-08 | 98.56 | $97.72 | 322934 |
| 2025-01-07 | 98.73 | $97.65 | 346628 |
| 2025-01-06 | 98.94 | $98.44 | 242721 |
| 2025-01-03 | 99.10 | $97.94 | 430700 |
| 2025-01-02 | 99.31 | $96.83 | 553900 |
| 2024-12-31 | 99.55 | $96.93 | 290838 |
| 2024-12-30 | 99.80 | $97.07 | 347200 |
| 2024-12-27 | 100.03 | $98.01 | 291300 |
| 2024-12-26 | 100.19 | $99.04 | 273948 |
| 2024-12-24 | 100.32 | $98.94 | 201000 |
| 2024-12-23 | 100.44 | $97.93 | 384631 |
| 2024-12-20 | 100.58 | $97.49 | 352839 |
| 2024-12-19 | 100.70 | $96.48 | 472600 |
| 2024-12-18 | 100.83 | $96.57 | 476048 |
| 2024-12-17 | 100.95 | $99.73 | 306400 |
| 2024-12-16 | 100.90 | $100.69 | 283220 |
| 2024-12-13 | 100.78 | $100.58 | 236441 |
| 2024-12-12 | 100.72 | $100.88 | 202432 |
| 2024-12-11 | 100.68 | $101.50 | 300000 |
| 2024-12-10 | 100.61 | $100.78 | 238149 |
| 2024-12-09 | 100.60 | $101.10 | 208535 |
| 2024-12-06 | 100.55 | $101.83 | 251949 |
| 2024-12-05 | 100.44 | $101.77 | 215500 |
| 2024-12-04 | 100.33 | $102.06 | 209400 |
| 2024-12-03 | 100.03 | $101.70 | 238210 |
| 2024-12-02 | 99.68 | $101.76 | 169204 |
| 2024-11-29 | 99.33 | $101.74 | 95445 |
| 2024-11-27 | 98.98 | $101.25 | 210400 |
| 2024-11-26 | 98.72 | $101.54 | 284300 |
| 2024-11-25 | 98.45 | $101.38 | 225122 |
| 2024-11-22 | 98.20 | $100.67 | 279722 |
| 2024-11-21 | 97.95 | $99.95 | 268845 |
| 2024-11-20 | 97.75 | $99.02 | 345408 |
| 2024-11-19 | 97.58 | $98.97 | 343600 |
| 2024-11-18 | 97.46 | $98.76 | 227500 |
| 2024-11-15 | 97.36 | $98.35 | 215300 |
| 2024-11-14 | 97.30 | $99.41 | 190535 |
| 2024-11-13 | 97.18 | $100.00 | 241428 |
| 2024-11-12 | 97.03 | $100.13 | 181100 |
| 2024-11-11 | 96.85 | $100.60 | 196400 |
| 2024-11-08 | 96.67 | $100.09 | 232700 |
| 2024-11-07 | 96.49 | $99.68 | 211210 |
| 2024-11-06 | 96.28 | $99.46 | 245940 |
| 2024-11-05 | 96.09 | $96.08 | 151348 |
| 2024-11-04 | 96.04 | $94.75 | 165622 |
| 2024-11-01 | 96.02 | $94.84 | 174506 |
| 2024-10-31 | 96.05 | $94.57 | 256100 |
| 2024-10-30 | 96.04 | $96.11 | 209900 |
| 2024-10-29 | 95.96 | $96.23 | 209400 |
| 2024-10-28 | 95.87 | $96.36 | 154300 |
| 2024-10-25 | 95.81 | $95.72 | 185900 |
| 2024-10-24 | 95.76 | $95.91 | 183344 |
| 2024-10-23 | 95.71 | $95.67 | 203500 |
| 2024-10-22 | 95.64 | $96.46 | 145400 |
| 2024-10-21 | 95.55 | $96.72 | 206916 |
| 2024-10-18 | 95.45 | $97.22 | 142600 |
| 2024-10-17 | 95.32 | $97.04 | 561200 |
| 2024-10-16 | 95.22 | $97.02 | 107444 |
| 2024-10-15 | 95.03 | $96.47 | 132400 |
| 2024-10-14 | 94.88 | $97.06 | 132200 |
| 2024-10-11 | 94.69 | $96.42 | 171932 |
| 2024-10-10 | 94.50 | $95.47 | 255703 |
| 2024-10-09 | 94.32 | $95.69 | 192328 |
| 2024-10-08 | 94.09 | $94.97 | 177400 |
| 2024-10-07 | 93.86 | $94.49 | 235000 |
| 2024-10-04 | 93.66 | $95.34 | 215217 |
| 2024-10-03 | 93.37 | $94.37 | 356700 |
| 2024-10-02 | 93.20 | $94.48 | 183400 |
| 2024-10-01 | 93.04 | $94.49 | 222100 |
| 2024-09-30 | 92.91 | $95.15 | 227639 |
| 2024-09-27 | 92.84 | $94.85 | 332700 |
| 2024-09-26 | 92.75 | $94.79 | 218500 |
| 2024-09-25 | 92.65 | $94.26 | 206300 |
| 2024-09-24 | 92.61 | $94.78 | 181312 |
| 2024-09-23 | 92.54 | $94.58 | 187900 |
| 2024-09-20 | 92.48 | $94.64 | 160400 |
| 2024-09-19 | 92.35 | $95.00 | 252623 |
| 2024-09-18 | 92.24 | $93.35 | 282419 |
| 2024-09-17 | 92.18 | $93.45 | 212741 |
| 2024-09-16 | 92.14 | $93.13 | 138331 |
| 2024-09-13 | 92.08 | $92.76 | 216010 |
| 2024-09-12 | 92.02 | $91.86 | 224639 |
| 2024-09-11 | 91.93 | $91.06 | 241725 |
| 2024-09-10 | 91.87 | $90.37 | 186400 |
| 2024-09-09 | 91.78 | $90.40 | 160000 |
| 2024-09-06 | 91.69 | $89.56 | 337500 |
| 2024-09-05 | 91.64 | $91.00 | 237600 |
| 2024-09-04 | 91.40 | $91.40 | 244140 |
| 2024-09-03 | 91.19 | $91.74 | 333648 |
| 2024-08-30 | 90.91 | $93.87 | 184400 |
| 2024-08-29 | 90.65 | $93.04 | 406200 |
| 2024-08-28 | 90.55 | $92.81 | 1.2M |
| 2024-08-27 | 90.55 | $93.31 | 202800 |
| 2024-08-26 | 90.46 | $93.37 | 133600 |
| 2024-08-23 | 90.37 | $93.50 | 251500 |
| 2024-08-22 | 90.29 | $92.10 | 265416 |
| 2024-08-21 | 90.21 | $92.80 | 339000 |
| 2024-08-20 | 90.11 | $92.14 | 148106 |
| 2024-08-19 | 90.13 | $92.66 | 122200 |
| 2024-08-16 | 90.13 | $91.84 | 131900 |
| 2024-08-15 | 90.13 | $91.63 | 154132 |
| 2024-08-14 | 90.16 | $89.98 | 161434 |
| 2024-08-13 | 90.33 | $89.78 | 703223 |
| 2024-08-12 | 90.56 | $88.59 | 444913 |
| 2024-08-09 | 90.80 | $88.75 | 198505 |
| 2024-08-08 | 91.00 | $88.39 | 343900 |
| 2024-08-07 | 91.19 | $86.36 | 471000 |
| 2024-08-06 | 91.47 | $87.08 | 601200 |
| 2024-08-05 | 91.67 | $86.27 | 609918 |
| 2024-08-02 | 91.91 | $88.66 | 407530 |
| 2024-08-01 | 92.03 | $90.98 | 389200 |
| 2024-07-31 | 92.03 | $92.73 | 220100 |
| 2024-07-30 | 91.92 | $91.56 | 203605 |
| 2024-07-29 | 91.85 | $91.69 | 142039 |
| 2024-07-26 | 91.78 | $91.77 | 180340 |
| 2024-07-25 | 91.71 | $90.63 | 237700 |
| 2024-07-24 | 91.68 | $90.61 | 207420 |
| 2024-07-23 | 91.66 | $92.57 | 169608 |
| 2024-07-22 | 91.54 | $92.72 | 429128 |
| 2024-07-19 | 91.43 | $91.75 | 199300 |
| 2024-07-18 | 91.36 | $92.41 | 713600 |
| 2024-07-17 | 91.27 | $93.25 | 210000 |
| 2024-07-16 | 91.13 | $94.47 | 298800 |
| 2024-07-15 | 90.88 | $93.25 | 255149 |
| 2024-07-12 | 90.72 | $92.75 | 223500 |
| 2024-07-11 | 90.59 | $92.19 | 193000 |
| 2024-07-10 | 90.45 | $91.98 | 126205 |
| 2024-07-09 | 90.33 | $91.12 | 439821 |
| 2024-07-08 | 90.23 | $91.19 | 181345 |
| 2024-07-05 | 90.13 | $90.99 | 159800 |
| 2024-07-03 | 90.06 | $90.90 | 101800 |
| 2024-07-02 | 89.94 | $90.62 | 154900 |
| 2024-07-01 | 89.85 | $90.21 | 178639 |
| 2024-06-28 | 89.81 | $90.19 | 174500 |
| 2024-06-27 | 89.72 | $90.32 | 173518 |
| 2024-06-26 | 89.62 | $90.17 | 191700 |
| 2024-06-25 | 89.58 | $90.18 | 191300 |
| 2024-06-24 | 89.54 | $90.23 | 222100 |
| 2024-06-21 | 89.46 | $90.34 | 165825 |
| 2024-06-20 | 89.41 | $90.45 | 194600 |
| 2024-06-18 | 89.39 | $90.63 | 177238 |
| 2024-06-17 | 89.35 | $90.35 | 142717 |
| 2024-06-14 | 89.33 | $89.59 | 153200 |
| 2024-06-13 | 89.33 | $90.00 | 131100 |
| 2024-06-12 | 89.33 | $90.18 | 335736 |
| 2024-06-11 | 89.27 | $89.41 | 156722 |
| 2024-06-10 | 89.23 | $89.47 | 186318 |
| 2024-06-07 | 89.19 | $89.08 | 182445 |
| 2024-06-06 | 89.16 | $89.38 | 154107 |
| 2024-06-05 | 89.09 | $89.47 | 226811 |
| 2024-06-04 | 89.02 | $88.49 | 193700 |
| 2024-06-03 | 88.99 | $88.95 | 232538 |
| 2024-05-31 | 88.89 | $89.23 | 145000 |
| 2024-05-30 | 88.72 | $88.40 | 167800 |
| 2024-05-29 | 88.55 | $88.44 | 221301 |
| 2024-05-28 | 88.39 | $89.28 | 135300 |
| 2024-05-24 | 88.27 | $89.36 | 134503 |
| 2024-05-23 | 88.13 | $88.62 | 196000 |
| 2024-05-22 | 87.99 | $89.49 | 166800 |
| 2024-05-21 | 87.83 | $89.94 | 156500 |
| 2024-05-20 | 87.65 | $89.89 | 136300 |
| 2024-05-17 | 87.42 | $89.83 | 126400 |
| 2024-05-16 | 87.16 | $89.64 | 215300 |
| 2024-05-15 | 86.92 | $89.96 | 185500 |
| 2024-05-14 | 86.67 | $89.06 | 223719 |
| 2024-05-13 | 86.49 | $88.58 | 116400 |
| 2024-05-10 | 86.35 | $88.62 | 137614 |
| 2024-05-09 | 86.26 | $88.61 | 162300 |
| 2024-05-08 | 86.23 | $87.99 | 139202 |
| 2024-05-07 | 86.21 | $87.99 | 194700 |
| 2024-05-06 | 86.25 | $87.84 | 122200 |
| 2024-05-03 | 86.29 | $86.93 | 311300 |
| 2024-05-02 | 86.38 | $85.96 | 216413 |
| 2024-05-01 | 86.47 | $85.04 | 340500 |
| 2024-04-30 | 86.66 | $85.25 | 127400 |
| 2024-04-29 | 86.82 | $86.85 | 117906 |
| 2024-04-26 | 86.95 | $86.48 | 171900 |
| 2024-04-25 | 87.10 | $85.86 | 227700 |
| 2024-04-24 | 87.27 | $86.27 | 237800 |
| 2024-04-23 | 87.37 | $86.31 | 198800 |
| 2024-04-22 | 87.48 | $85.30 | 1.2M |
| 2024-04-19 | 87.65 | $84.59 | 255600 |
| 2024-04-18 | 87.87 | $84.82 | 218300 |
| 2024-04-17 | 88.06 | $84.96 | 293300 |
| 2024-04-16 | 88.20 | $85.47 | 323049 |
| 2024-04-15 | 88.28 | $85.82 | 238100 |
| 2024-04-12 | 88.33 | $86.77 | 224913 |
| 2024-04-11 | 88.35 | $88.05 | 1.5M |
| 2024-04-10 | 88.32 | $87.64 | 440333 |
| 2024-04-09 | 88.31 | $88.75 | 208200 |
| 2024-04-08 | 88.22 | $88.70 | 147130 |
| 2024-04-05 | 88.13 | $88.67 | 197100 |
| 2024-04-04 | 88.06 | $87.79 | 267300 |
| 2024-04-03 | 88.00 | $88.83 | 319129 |
| 2024-04-02 | 87.87 | $88.55 | 213726 |
| 2024-04-01 | 87.78 | $89.27 | 220541 |
| 2024-03-28 | 87.65 | $89.50 | 179100 |
| 2024-03-27 | 87.48 | $89.34 | 206407 |
| 2024-03-26 | 87.30 | $88.26 | 229335 |
| 2024-03-25 | 87.18 | $88.48 | 221040 |
| 2024-03-22 | 87.03 | $88.64 | 222300 |
| 2024-03-21 | 86.88 | $89.03 | 212000 |
| 2024-03-20 | 86.71 | $88.71 | 242605 |
| 2024-03-19 | 86.49 | $87.68 | 242700 |
| 2024-03-18 | 86.31 | $87.12 | 148300 |
| 2024-03-15 | 86.18 | $86.83 | 173625 |
| 2024-03-14 | 86.10 | $87.15 | 286500 |
| 2024-03-13 | 85.95 | $87.55 | 244100 |
| 2024-03-12 | 85.74 | $87.42 | 200325 |
| 2024-03-11 | 85.61 | $86.78 | 382033 |
| 2024-03-08 | 85.49 | $86.91 | 177200 |
| 2024-03-07 | 85.35 | $87.38 | 207300 |
| 2024-03-06 | 85.17 | $86.57 | 228544 |
| 2024-03-05 | 84.99 | $86.17 | 191400 |
| 2024-03-04 | 84.83 | $86.71 | 184200 |
| 2024-03-01 | 84.66 | $86.81 | 207100 |
| 2024-02-29 | 84.46 | $86.09 | 190000 |
| 2024-02-28 | 84.25 | $85.65 | 202600 |
| 2024-02-27 | 84.14 | $85.86 | 203500 |
| 2024-02-26 | 84.01 | $85.52 | 186004 |
| 2024-02-23 | 83.87 | $85.68 | 175800 |
| 2024-02-22 | 83.73 | $85.60 | 275800 |
| 2024-02-21 | 83.55 | $84.25 | 277400 |
| 2024-02-20 | 83.44 | $84.08 | 604526 |
| 2024-02-16 | 83.34 | $84.63 | 197000 |
| 2024-02-15 | 83.19 | $85.13 | 284144 |
| 2024-02-14 | 82.96 | $84.21 | 238300 |
| 2024-02-13 | 82.75 | $83.35 | 325100 |
| 2024-02-12 | 82.60 | $84.80 | 185015 |
| 2024-02-09 | 82.41 | $84.49 | 192402 |
| 2024-02-08 | 82.23 | $84.01 | 154913 |
| 2024-02-07 | 82.08 | $83.70 | 379800 |
| 2024-02-06 | 81.93 | $83.14 | 441803 |
| 2024-02-05 | 81.83 | $82.84 | 235438 |
| 2024-02-02 | 81.70 | $83.40 | 282200 |
| 2024-02-01 | 81.53 | $82.76 | 288836 |
| 2024-01-31 | 81.40 | $81.90 | 318162 |
| 2024-01-30 | 81.36 | $83.38 | 266000 |
| 2024-01-29 | 81.27 | $83.38 | 896015 |
| 2024-01-26 | 81.20 | $82.73 | 146623 |
| 2024-01-25 | 81.16 | $82.73 | 184900 |
| 2024-01-24 | 81.12 | $82.11 | 248500 |
| 2024-01-23 | 81.08 | $82.11 | 247335 |
| 2024-01-22 | 81.04 | $82.03 | 197400 |
| 2024-01-19 | 80.95 | $81.58 | 271446 |
| 2024-01-18 | 80.95 | $80.58 | 233900 |
| 2024-01-17 | 80.96 | $79.93 | 238700 |
| 2024-01-16 | 81.00 | $80.44 | 320436 |
| 2024-01-12 | 81.03 | $80.94 | 196300 |
| 2024-01-11 | 80.98 | $80.93 | 187625 |
| 2024-01-10 | 80.87 | $81.02 | 245500 |
| 2024-01-09 | 80.75 | $80.73 | 269428 |
| 2024-01-08 | 80.62 | $81.12 | 196800 |
| 2024-01-05 | 80.45 | $80.15 | 468300 |
| 2024-01-04 | 80.30 | $79.99 | 337900 |
| 2024-01-03 | 80.18 | $80.20 | 304200 |
| 2024-01-02 | 80.06 | $81.13 | 225700 |
| 2023-12-29 | 79.91 | $81.55 | 306403 |
| 2023-12-28 | 79.68 | $81.93 | 264118 |
| 2023-12-27 | 79.42 | $82.00 | 433900 |
| 2023-12-26 | 79.15 | $81.90 | 216800 |
| 2023-12-22 | 78.89 | $81.43 | 484410 |
| 2023-12-21 | 78.66 | $81.18 | 339200 |
| 2023-12-20 | 78.43 | $80.28 | 385337 |
| 2023-12-19 | 78.24 | $81.52 | 242900 |
| 2023-12-18 | 77.99 | $80.76 | 206200 |
| 2023-12-15 | 77.76 | $80.76 | 277347 |
| 2023-12-14 | 77.51 | $81.02 | 344400 |
| 2023-12-13 | 77.25 | $80.02 | 245111 |
| 2023-12-12 | 77.04 | $78.67 | 209703 |
| 2023-12-11 | 76.80 | $78.56 | 290723 |
| 2023-12-08 | 76.58 | $78.19 | 232100 |
| 2023-12-07 | 76.31 | $77.79 | 207241 |
| 2023-12-06 | 76.10 | $77.21 | 386205 |
| 2023-12-05 | 75.92 | $77.49 | 548611 |
| 2023-12-04 | 75.74 | $77.87 | 322000 |
| 2023-12-01 | 75.54 | $78.01 | 235036 |
| 2023-11-30 | 75.29 | $77.06 | 230760 |
| 2023-11-29 | 75.01 | $76.71 | 204640 |
| 2023-11-28 | 74.72 | $76.61 | 262809 |
| 2023-11-27 | 74.42 | $76.68 | 498500 |
| 2023-11-24 | 74.07 | $76.81 | 86100 |
| 2023-11-22 | 73.75 | $76.63 | 236200 |
| 2023-11-21 | 73.46 | $76.34 | 531520 |
| 2023-11-20 | 73.23 | $76.59 | 243100 |
| 2023-11-17 | 72.97 | $76.11 | 290900 |
| 2023-11-16 | 72.75 | $75.74 | 609400 |
| 2023-11-15 | 72.59 | $76.00 | 1.7M |
| 2023-11-14 | 72.46 | $75.77 | 381932 |
| 2023-11-13 | 72.39 | $73.92 | 299400 |
| 2023-11-10 | 72.40 | $74.01 | 293000 |
| 2023-11-09 | 72.36 | $72.91 | 371107 |
| 2023-11-08 | 72.40 | $73.54 | 328300 |
| 2023-11-07 | 72.43 | $73.67 | 315702 |
| 2023-11-06 | 72.45 | $73.74 | 210300 |
| 2023-11-03 | 72.44 | $73.92 | 253041 |
| 2023-11-02 | 72.39 | $72.98 | 364500 |
| 2023-11-01 | 72.35 | $71.54 | 566147 |
| 2023-10-31 | 72.38 | $70.95 | 363313 |
| 2023-10-30 | 72.43 | $70.51 | 400329 |
| 2023-10-27 | 72.55 | $69.78 | 406900 |
| 2023-10-26 | 72.72 | $70.29 | 481547 |
| 2023-10-25 | 72.88 | $70.82 | 308600 |
| 2023-10-24 | 72.99 | $71.77 | 316742 |
| 2023-10-23 | 73.04 | $71.36 | 335100 |
| 2023-10-20 | 73.16 | $71.68 | 504929 |
| 2023-10-19 | 73.25 | $72.61 | 446043 |
| 2023-10-18 | 73.29 | $73.36 | 202800 |
| 2023-10-17 | 73.38 | $74.49 | 186425 |
| 2023-10-16 | 73.43 | $74.10 | 254900 |
| 2023-10-13 | 73.52 | $73.26 | 247903 |
| 2023-10-12 | 73.64 | $73.59 | 240200 |
| 2023-10-11 | 73.80 | $74.25 | 164834 |
| 2023-10-10 | 73.88 | $74.01 | 281300 |
| 2023-10-09 | 73.98 | $73.51 | 187100 |
| 2023-10-06 | 74.12 | $72.93 | 272400 |
| 2023-10-05 | 74.26 | $72.12 | 216849 |
| 2023-10-04 | 74.44 | $72.19 | 268128 |
| 2023-10-03 | 74.64 | $71.90 | 235300 |
| 2023-10-02 | 74.87 | $72.88 | 267028 |
| 2023-09-29 | 75.09 | $73.26 | 241300 |
| 2023-09-28 | 75.26 | $73.56 | 281800 |
| 2023-09-27 | 75.43 | $73.05 | 242207 |
| 2023-09-26 | 75.60 | $72.72 | 244606 |
| 2023-09-25 | 75.74 | $73.76 | 202100 |
| 2023-09-22 | 75.80 | $73.38 | 154100 |
| 2023-09-21 | 75.85 | $73.57 | 481647 |
| 2023-09-20 | 75.95 | $75.00 | 238807 |
| 2023-09-19 | 75.93 | $75.62 | 114531 |
| 2023-09-18 | 75.91 | $75.78 | 120945 |
| 2023-09-15 | 75.86 | $75.77 | 193111 |
| 2023-09-14 | 75.81 | $76.68 | 135821 |
| 2023-09-13 | 75.73 | $75.89 | 115300 |
| 2023-09-12 | 75.73 | $76.03 | 120815 |
| 2023-09-11 | 75.77 | $76.21 | 146506 |
| 2023-09-08 | 75.79 | $75.89 | 120821 |
| 2023-09-07 | 75.83 | $75.75 | 256600 |
| 2023-09-06 | 75.88 | $76.10 | 251243 |
| 2023-09-05 | 75.93 | $76.54 | 173400 |
| 2023-09-01 | 75.97 | $77.20 | 226000 |
| 2023-08-31 | 75.95 | $76.75 | 277216 |
| 2023-08-30 | 75.97 | $76.83 | 230839 |
| 2023-08-29 | 75.99 | $76.52 | 354106 |
| 2023-08-28 | 76.08 | $75.47 | 186832 |
| 2023-08-25 | 76.23 | $74.93 | 342700 |
| 2023-08-24 | 76.39 | $74.52 | 180200 |
| 2023-08-23 | 76.53 | $75.45 | 419948 |
| 2023-08-22 | 76.66 | $74.74 | 222303 |
| 2023-08-21 | 76.81 | $75.06 | 127507 |
| 2023-08-18 | 76.93 | $74.84 | 243900 |
| 2023-08-17 | 77.05 | $74.70 | 232924 |
| 2023-08-16 | 77.18 | $75.27 | 273000 |
| 2023-08-15 | 77.30 | $75.85 | 137400 |
| 2023-08-14 | 77.38 | $76.87 | 184000 |
| 2023-08-11 | 77.37 | $76.60 | 160000 |
| 2023-08-10 | 77.35 | $76.63 | 213333 |
| 2023-08-09 | 77.36 | $76.67 | 172100 |
| 2023-08-08 | 77.33 | $77.12 | 154532 |
| 2023-08-07 | 77.25 | $77.41 | 132939 |
| 2023-08-04 | 77.13 | $76.83 | 200621 |
| 2023-08-03 | 77.01 | $77.09 | 155128 |
| 2023-08-02 | 76.87 | $77.25 | 236400 |
| 2023-08-01 | 76.76 | $78.22 | 273722 |
| 2023-07-31 | 76.62 | $78.49 | 209700 |
| 2023-07-28 | 76.45 | $78.19 | 177900 |
| 2023-07-27 | 76.27 | $77.41 | 212800 |
| 2023-07-26 | 76.10 | $77.93 | 209848 |
| 2023-07-25 | 75.90 | $77.72 | 146648 |
| 2023-07-24 | 75.66 | $77.57 | 204429 |
| 2023-07-21 | 75.43 | $77.22 | 150619 |
| 2023-07-20 | 75.25 | $77.28 | 244645 |
| 2023-07-19 | 75.07 | $77.70 | 194328 |
| 2023-07-18 | 74.88 | $77.39 | 177900 |
| 2023-07-17 | 74.74 | $76.67 | 228929 |
| 2023-07-14 | 74.65 | $76.30 | 259514 |
| 2023-07-13 | 74.54 | $76.68 | 142100 |
| 2023-07-12 | 74.42 | $76.12 | 223800 |
| 2023-07-11 | 74.29 | $75.58 | 141400 |
| 2023-07-10 | 74.17 | $74.91 | 148100 |
| 2023-07-07 | 74.08 | $74.45 | 970714 |
| 2023-07-06 | 74.01 | $74.27 | 208500 |
| 2023-07-05 | 73.92 | $75.04 | 245512 |
| 2023-07-03 | 73.78 | $75.42 | 137000 |
| 2023-06-30 | 73.63 | $75.19 | 240300 |
| 2023-06-29 | 73.41 | $74.49 | 214200 |
| 2023-06-28 | 73.20 | $74.01 | 319200 |
| 2023-06-27 | 73.04 | $73.95 | 149600 |
| 2023-06-26 | 72.89 | $72.98 | 162000 |
| 2023-06-23 | 72.76 | $73.02 | 285903 |
| 2023-06-22 | 72.61 | $73.60 | 239625 |
| 2023-06-21 | 72.46 | $73.62 | 354400 |
| 2023-06-20 | 72.34 | $73.84 | 275648 |
| 2023-06-16 | 72.20 | $74.64 | 214407 |
| 2023-06-15 | 72.03 | $74.95 | 316400 |
| 2023-06-14 | 71.81 | $74.03 | 1.2M |
| 2023-06-13 | 71.59 | $74.22 | 552600 |
| 2023-06-12 | 71.39 | $73.58 | 177543 |
| 2023-06-09 | 71.21 | $73.10 | 309200 |
| 2023-06-08 | 71.05 | $73.16 | 186902 |
| 2023-06-07 | 70.90 | $73.00 | 543600 |
| 2023-06-06 | 70.75 | $72.65 | 324231 |
| 2023-06-05 | 70.64 | $72.10 | 451044 |
| 2023-06-02 | 70.55 | $72.42 | 342600 |
| 2023-06-01 | 70.38 | $70.91 | 402209 |
| 2023-05-31 | 70.31 | $70.22 | 380636 |
| 2023-05-30 | 70.31 | $70.86 | 465615 |
| 2023-05-26 | 70.32 | $70.98 | 480100 |
| 2023-05-25 | 70.33 | $70.22 | 604718 |
| 2023-05-24 | 70.35 | $70.04 | 633200 |
| 2023-05-23 | 70.31 | $70.60 | 464202 |
| 2023-05-22 | 70.27 | $71.20 | 373700 |
| 2023-05-19 | 70.27 | $71.06 | 492800 |
| 2023-05-18 | 70.27 | $71.30 | 499603 |
| 2023-05-17 | 70.26 | $70.60 | 415300 |
| 2023-05-16 | 70.31 | $69.57 | 561800 |
| 2023-05-15 | 70.41 | $70.29 | 267010 |
| 2023-05-12 | 70.47 | $69.86 | 370800 |
| 2023-05-11 | 70.53 | $69.97 | 371645 |
| 2023-05-10 | 70.60 | $70.18 | 606644 |
| 2023-05-09 | 70.62 | $70.04 | 181500 |
| 2023-05-08 | 70.67 | $70.34 | 244200 |
| 2023-05-05 | 70.68 | $70.34 | 331341 |
| 2023-05-04 | 70.68 | $68.92 | 597400 |
| 2023-05-03 | 70.74 | $69.67 | 521215 |
| 2023-05-02 | 70.78 | $70.11 | 562300 |
| 2023-05-01 | 70.83 | $71.18 | 242900 |
| 2023-04-28 | 70.81 | $71.19 | 345321 |
| 2023-04-27 | 70.75 | $70.54 | 182800 |
| 2023-04-26 | 70.70 | $69.33 | 539800 |
| 2023-04-25 | 70.67 | $69.79 | 387200 |
| 2023-04-24 | 70.61 | $71.16 | 219500 |
| 2023-04-21 | 70.46 | $71.04 | 240438 |
| 2023-04-20 | 70.30 | $71.13 | 407514 |
| 2023-04-19 | 70.15 | $71.51 | 215185 |
| 2023-04-18 | 70.05 | $71.52 | 268104 |
| 2023-04-17 | 69.89 | $71.48 | 348200 |
| 2023-04-14 | 69.70 | $71.23 | 458700 |
| 2023-04-13 | 69.57 | $71.36 | 280600 |
| 2023-04-12 | 69.38 | $70.60 | 344516 |
| 2023-04-11 | 69.28 | $70.93 | 203200 |
| 2023-04-10 | 69.10 | $70.63 | 282607 |
| 2023-04-06 | 68.98 | $70.24 | 329430 |
| 2023-04-05 | 68.95 | $70.16 | 295200 |
| 2023-04-04 | 69.00 | $70.39 | 322413 |
| 2023-04-03 | 69.03 | $71.18 | 269238 |
| 2023-03-31 | 69.08 | $70.88 | 294504 |
| 2023-03-30 | 69.16 | $69.83 | 409903 |
| 2023-03-29 | 69.24 | $69.58 | 695234 |
| 2023-03-28 | 69.31 | $68.67 | 387000 |
| 2023-03-27 | 69.42 | $68.64 | 475600 |
| 2023-03-24 | 69.55 | $68.18 | 785200 |
| 2023-03-23 | 69.69 | $67.85 | 645324 |
| 2023-03-22 | 69.87 | $68.17 | 1.6M |
| 2023-03-21 | 70.02 | $69.51 | 275100 |
| 2023-03-20 | 70.11 | $68.35 | 501632 |
| 2023-03-17 | 70.33 | $67.57 | 585910 |
| 2023-03-16 | 70.60 | $68.69 | 905838 |
| 2023-03-15 | 70.86 | $67.53 | 1.6M |
| 2023-03-14 | 71.17 | $68.54 | 321012 |
| 2023-03-13 | 71.42 | $67.42 | 690005 |
| 2023-03-10 | 71.69 | $68.28 | 607100 |
| 2023-03-09 | 71.90 | $69.59 | 426100 |
| 2023-03-08 | 72.08 | $71.13 | 173031 |
| 2023-03-07 | 72.23 | $71.10 | 216000 |
| 2023-03-06 | 72.33 | $72.13 | 226300 |
| 2023-03-03 | 72.41 | $72.44 | 161807 |
| 2023-03-02 | 72.50 | $71.40 | 185039 |
| 2023-03-01 | 72.60 | $70.96 | 320873 |
| 2023-02-28 | 72.69 | $70.97 | 171921 |
| 2023-02-27 | 72.72 | $71.19 | 213345 |
| 2023-02-24 | 72.78 | $70.93 | 242400 |
| 2023-02-23 | 72.86 | $71.50 | 373000 |
| 2023-02-22 | 72.86 | $71.19 | 427300 |
| 2023-02-21 | 72.88 | $71.21 | 247106 |
| 2023-02-17 | 72.90 | $72.74 | 264647 |
| 2023-02-16 | 72.80 | $73.04 | 291549 |
| 2023-02-15 | 72.63 | $73.89 | 283800 |
| 2023-02-14 | 72.44 | $73.67 | 543800 |
| 2023-02-13 | 72.31 | $73.63 | 468533 |
| 2023-02-10 | 72.20 | $72.83 | 108614 |
| 2023-02-09 | 72.11 | $72.48 | 238103 |
| 2023-02-08 | 72.02 | $73.18 | 343021 |
| 2023-02-07 | 71.85 | $74.03 | 180203 |
| 2023-02-06 | 71.62 | $73.14 | 221001 |
| 2023-02-03 | 71.43 | $73.74 | 202039 |
| 2023-02-02 | 71.12 | $74.29 | 180900 |
| 2023-02-01 | 70.82 | $73.43 | 223300 |
| 2023-01-31 | 70.53 | $72.74 | 245200 |
| 2023-01-30 | 70.29 | $71.57 | 236200 |
| 2023-01-27 | 70.13 | $72.46 | 149500 |
| 2023-01-26 | 69.85 | $72.37 | 178500 |
| 2023-01-25 | 69.63 | $71.62 | 510000 |
| 2023-01-24 | 69.46 | $71.53 | 425200 |
| 2023-01-23 | 69.27 | $71.62 | 219300 |
| 2023-01-20 | 69.12 | $70.78 | 225922 |
| 2023-01-19 | 68.96 | $69.55 | 163707 |
| 2023-01-18 | 68.84 | $70.10 | 227700 |
| 2023-01-17 | 68.74 | $71.17 | 234800 |
| 2023-01-13 | 68.61 | $71.36 | 197707 |
| 2023-01-12 | 68.58 | $71.08 | 210100 |
| 2023-01-11 | 68.58 | $70.63 | 355700 |
| 2023-01-10 | 68.57 | $69.85 | 203836 |
| 2023-01-09 | 68.56 | $69.28 | 194019 |
| 2023-01-06 | 68.61 | $69.34 | 312929 |
| 2023-01-05 | 68.63 | $67.72 | 194500 |
| 2023-01-04 | 68.75 | $68.25 | 247501 |
| 2023-01-03 | 68.88 | $67.58 | 217844 |
| 2022-12-30 | 69.13 | $68.01 | 316902 |
| 2022-12-29 | 69.36 | $68.22 | 334200 |
| 2022-12-28 | 69.58 | $66.98 | 299100 |
| 2022-12-27 | 69.77 | $67.98 | 257228 |
| 2022-12-23 | 69.91 | $68.19 | 238321 |
| 2022-12-22 | 70.09 | $67.65 | 355242 |
| 2022-12-21 | 70.30 | $68.66 | 367400 |
| 2022-12-20 | 70.45 | $67.52 | 514700 |
| 2022-12-19 | 70.60 | $67.31 | 332210 |
| 2022-12-16 | 70.77 | $67.97 | 329913 |
| 2022-12-15 | 70.89 | $68.69 | 238300 |
| 2022-12-14 | 70.99 | $70.67 | 301643 |
| 2022-12-13 | 71.03 | $71.03 | 249100 |
| 2022-12-12 | 71.02 | $70.56 | 133601 |
| 2022-12-09 | 71.06 | $69.59 | 228936 |
| 2022-12-08 | 71.11 | $70.26 | 364106 |
| 2022-12-07 | 70.96 | $69.85 | 179604 |
| 2022-12-06 | 70.90 | $70.01 | 173420 |
| 2022-12-05 | 70.82 | $70.88 | 310300 |
| 2022-12-02 | 70.66 | $72.51 | 202916 |
| 2022-12-01 | 70.37 | $72.57 | 234422 |
| 2022-11-30 | 70.10 | $72.69 | 244108 |
| 2022-11-29 | 69.90 | $70.80 | 177100 |
| 2022-11-28 | 69.80 | $70.70 | 325016 |
| 2022-11-25 | 69.72 | $71.91 | 64800 |
| 2022-11-23 | 69.51 | $71.85 | 217641 |
| 2022-11-22 | 69.30 | $71.58 | 150200 |
| 2022-11-21 | 69.12 | $70.48 | 598222 |
| 2022-11-18 | 68.93 | $70.76 | 169800 |
| 2022-11-17 | 68.70 | $70.42 | 392900 |
| 2022-11-16 | 68.40 | $70.64 | 197900 |
| 2022-11-15 | 68.13 | $71.44 | 446638 |
| 2022-11-14 | 67.83 | $70.83 | 184304 |
| 2022-11-11 | 67.54 | $71.40 | 154600 |
| 2022-11-10 | 67.13 | $70.68 | 174407 |
| 2022-11-09 | 66.85 | $67.17 | 212100 |
| 2022-11-08 | 66.65 | $68.72 | 277200 |
| 2022-11-07 | 66.39 | $68.39 | 377200 |
| 2022-11-04 | 66.16 | $67.65 | 204700 |
| 2022-11-03 | 65.98 | $66.71 | 338715 |
| 2022-11-02 | 65.94 | $67.11 | 433502 |
| 2022-11-01 | 65.90 | $68.83 | 2.3M |
| 2022-10-31 | 65.77 | $68.81 | 189037 |
| 2022-10-28 | 65.54 | $69.09 | 123518 |
| 2022-10-27 | 65.21 | $67.59 | 236400 |
| 2022-10-26 | 64.98 | $67.76 | 294914 |
| 2022-10-25 | 64.81 | $67.88 | 248329 |
| 2022-10-24 | 64.56 | $66.81 | 211000 |
| 2022-10-21 | 64.36 | $66.08 | 230800 |
| 2022-10-20 | 64.24 | $64.48 | 307700 |
| 2022-10-19 | 64.26 | $65.08 | 367437 |
| 2022-10-18 | 64.30 | $65.62 | 281333 |
| 2022-10-17 | 64.36 | $64.86 | 508529 |
| 2022-10-14 | 64.52 | $63.37 | 385000 |
| 2022-10-13 | 64.72 | $64.94 | 315935 |
| 2022-10-12 | 64.88 | $63.25 | 537228 |
| 2022-10-11 | 65.16 | $63.43 | 415200 |
| 2022-10-10 | 65.42 | $63.76 | 337915 |
| 2022-10-07 | 65.80 | $64.17 | 411839 |
| 2022-10-06 | 66.13 | $65.80 | 303442 |
| 2022-10-05 | 66.32 | $66.30 | 475300 |
| 2022-10-04 | 66.45 | $66.41 | 389900 |
| 2022-10-03 | 66.52 | $64.17 | 1.0M |
| 2022-09-30 | 66.73 | $62.35 | 538014 |
| 2022-09-29 | 67.05 | $63.14 | 859432 |
| 2022-09-28 | 67.33 | $64.35 | 536400 |
| 2022-09-27 | 67.58 | $62.87 | 561800 |
| 2022-09-26 | 67.95 | $62.81 | 588600 |
| 2022-09-23 | 68.34 | $63.59 | 487918 |
| 2022-09-22 | 68.81 | $65.02 | 435700 |
| 2022-09-21 | 69.15 | $65.78 | 243700 |
| 2022-09-20 | 69.45 | $66.88 | 280023 |
| 2022-09-19 | 69.68 | $68.00 | 226636 |
| 2022-09-16 | 69.93 | $67.39 | 635036 |
| 2022-09-15 | 70.26 | $68.17 | 226829 |
| 2022-09-14 | 70.52 | $68.82 | 189920 |
| 2022-09-13 | 70.79 | $68.57 | 279600 |
| 2022-09-12 | 71.05 | $71.47 | 423201 |
| 2022-09-09 | 71.17 | $70.72 | 215400 |
| 2022-09-08 | 71.26 | $69.53 | 204021 |
| 2022-09-07 | 71.40 | $68.98 | 260832 |
| 2022-09-06 | 71.48 | $67.85 | 391510 |
| 2022-09-02 | 71.64 | $68.29 | 156800 |
| 2022-09-01 | 71.77 | $68.72 | 214738 |
| 2022-08-31 | 71.88 | $68.83 | 159500 |
| 2022-08-30 | 71.99 | $69.31 | 286831 |
| 2022-08-29 | 72.04 | $70.28 | 243400 |
| 2022-08-26 | 72.06 | $70.69 | 185000 |
| 2022-08-25 | 72.07 | $72.92 | 372221 |
| 2022-08-24 | 71.93 | $71.89 | 86700 |
| 2022-08-23 | 71.79 | $71.61 | 96100 |
| 2022-08-22 | 71.58 | $71.57 | 191300 |
| 2022-08-19 | 71.42 | $72.96 | 77215 |
| 2022-08-18 | 71.17 | $73.92 | 74044 |
| 2022-08-17 | 70.90 | $73.53 | 192200 |
| 2022-08-16 | 70.63 | $74.13 | 131744 |
| 2022-08-15 | 70.31 | $73.86 | 96017 |
| 2022-08-12 | 69.91 | $73.78 | 185200 |
| 2022-08-11 | 69.53 | $72.57 | 730100 |
| 2022-08-10 | 69.14 | $72.24 | 224111 |
| 2022-08-09 | 68.79 | $70.68 | 224500 |
| 2022-08-08 | 68.53 | $71.05 | 278547 |
| 2022-08-05 | 68.27 | $70.93 | 293000 |
| 2022-08-04 | 68.06 | $70.78 | 236100 |
| 2022-08-03 | 67.87 | $71.07 | 188908 |
| 2022-08-02 | 67.59 | $70.24 | 309126 |
| 2022-08-01 | 67.36 | $70.75 | 203546 |
| 2022-07-29 | 67.10 | $71.00 | 159949 |
| 2022-07-28 | 66.81 | $69.94 | 569300 |
| 2022-07-27 | 66.59 | $69.16 | 306144 |
| 2022-07-26 | 66.44 | $67.52 | 277710 |
| 2022-07-25 | 66.42 | $68.26 | 228000 |
| 2022-07-22 | 66.35 | $67.89 | 172800 |
| 2022-07-21 | 66.21 | $68.60 | 527600 |
| 2022-07-20 | 66.01 | $68.22 | 377100 |
| 2022-07-19 | 65.85 | $67.73 | 372831 |
| 2022-07-18 | 65.66 | $65.85 | 182614 |
| 2022-07-15 | 65.56 | $66.07 | 662400 |
| 2022-07-14 | 65.57 | $64.80 | 317616 |
| 2022-07-13 | 65.62 | $65.22 | 377600 |
| 2022-07-12 | 65.65 | $65.49 | 267702 |
| 2022-07-11 | 65.81 | $65.96 | 207701 |
| 2022-07-08 | 66.05 | $66.72 | 139500 |
| 2022-07-07 | 66.33 | $66.83 | 217808 |
| 2022-07-06 | 66.65 | $65.57 | 459900 |
| 2022-07-05 | 67.00 | $65.56 | 305807 |
| 2022-07-01 | 67.33 | $65.69 | 462800 |
| 2022-06-30 | 67.69 | $65.04 | 441200 |
| 2022-06-29 | 68.03 | $65.66 | 457400 |
| 2022-06-28 | 68.36 | $66.06 | 379505 |
| 2022-06-27 | 68.69 | $67.11 | 539027 |
| 2022-06-24 | 68.89 | $66.99 | 536046 |
| 2022-06-23 | 69.02 | $64.96 | 672540 |
| 2022-06-22 | 69.21 | $64.68 | 462135 |
| 2022-06-21 | 69.44 | $65.03 | 582900 |
| 2022-06-17 | 69.59 | $63.84 | 417300 |
| 2022-06-16 | 69.80 | $63.87 | 624000 |
| 2022-06-15 | 70.03 | $66.41 | 808709 |
| 2022-06-14 | 70.27 | $65.72 | 765540 |
| 2022-06-13 | 70.46 | $65.83 | 613600 |
| 2022-06-10 | 70.66 | $68.64 | 218907 |
| 2022-06-09 | 70.63 | $70.69 | 109329 |
| 2022-06-08 | 70.50 | $72.38 | 113601 |
| 2022-06-07 | 70.33 | $73.27 | 201447 |
| 2022-06-06 | 70.12 | $72.48 | 260000 |
| 2022-06-03 | 70.06 | $72.15 | 185500 |
| 2022-06-02 | 70.05 | $73.05 | 270235 |
| 2022-06-01 | 70.12 | $71.79 | 231500 |
| 2022-05-31 | 70.14 | $72.20 | 249537 |
| 2022-05-27 | 70.11 | $72.78 | 242100 |
| 2022-05-26 | 70.02 | $71.11 | 319300 |
| 2022-05-25 | 70.13 | $69.60 | 366231 |
| 2022-05-24 | 70.24 | $68.63 | 481336 |
| 2022-05-23 | 70.39 | $69.30 | 608812 |
| 2022-05-20 | 70.60 | $67.98 | 420449 |
| 2022-05-19 | 70.86 | $68.13 | 658400 |
| 2022-05-18 | 71.22 | $68.43 | 356022 |
| 2022-05-17 | 71.64 | $71.23 | 392400 |
| 2022-05-16 | 71.91 | $69.61 | 385900 |
| 2022-05-13 | 72.19 | $69.73 | 517434 |
| 2022-05-12 | 72.47 | $68.11 | 482800 |
| 2022-05-11 | 72.87 | $67.99 | 442446 |
| 2022-05-10 | 73.22 | $69.04 | 1.4M |
| 2022-05-09 | 73.52 | $68.99 | 455900 |
| 2022-05-06 | 73.87 | $71.42 | 526300 |
| 2022-05-05 | 74.10 | $71.87 | 427124 |
| 2022-05-04 | 74.30 | $74.38 | 311710 |
| 2022-05-03 | 74.41 | $72.23 | 430110 |
| 2022-05-02 | 74.68 | $71.57 | 325308 |
| 2022-04-29 | 74.96 | $71.01 | 164700 |
| 2022-04-28 | 75.26 | $73.41 | 212924 |
| 2022-04-27 | 75.51 | $71.76 | 250536 |
| 2022-04-26 | 75.86 | $71.58 | 200200 |
| 2022-04-25 | 76.18 | $73.50 | 369300 |
| 2022-04-22 | 76.39 | $73.21 | 252518 |
| 2022-04-21 | 76.60 | $75.38 | 287748 |
| 2022-04-20 | 76.64 | $76.75 | 141022 |
| 2022-04-19 | 76.67 | $76.56 | 180807 |
| 2022-04-18 | 76.68 | $75.34 | 149407 |
| 2022-04-14 | 76.75 | $75.30 | 106101 |
| 2022-04-13 | 76.79 | $76.01 | 184901 |
| 2022-04-12 | 76.74 | $75.01 | 127837 |
| 2022-04-11 | 76.66 | $75.10 | 200300 |
| 2022-04-08 | 76.51 | $76.08 | 123700 |
| 2022-04-07 | 76.34 | $76.03 | 115045 |
| 2022-04-06 | 76.21 | $75.75 | 107100 |
| 2022-04-05 | 76.11 | $76.54 | 434008 |
| 2022-04-04 | 75.87 | $77.62 | 88327 |
| 2022-04-01 | 75.60 | $77.24 | 92900 |
| 2022-03-31 | 75.46 | $77.10 | 123800 |
| 2022-03-30 | 75.36 | $78.26 | 191800 |
| 2022-03-29 | 75.22 | $78.93 | 138645 |
| 2022-03-28 | 74.97 | $77.88 | 272711 |
| 2022-03-25 | 74.83 | $77.78 | 126412 |
| 2022-03-24 | 74.71 | $77.28 | 114900 |
| 2022-03-23 | 74.51 | $76.32 | 154000 |
| 2022-03-22 | 74.32 | $77.29 | 221232 |
| 2022-03-21 | 74.14 | $76.77 | 142000 |
| 2022-03-18 | 74.04 | $76.80 | 329200 |
| 2022-03-17 | 73.95 | $76.00 | 120400 |
| 2022-03-16 | 73.99 | $75.03 | 369500 |
| 2022-03-15 | 74.07 | $73.32 | 293704 |
| 2022-03-14 | 74.16 | $72.08 | 185100 |
| 2022-03-11 | 74.34 | $72.71 | 124209 |
| 2022-03-10 | 74.55 | $73.56 | 141200 |
| 2022-03-09 | 74.78 | $73.60 | 418900 |
| 2022-03-08 | 74.94 | $71.89 | 254849 |
| 2022-03-07 | 75.15 | $72.14 | 297600 |
| 2022-03-04 | 75.35 | $74.37 | 344800 |
| 2022-03-03 | 75.43 | $75.15 | 160419 |
| 2022-03-02 | 75.55 | $75.56 | 491100 |
| 2022-03-01 | 75.62 | $73.82 | 433236 |
| 2022-02-28 | 75.74 | $75.22 | 184700 |
| 2022-02-25 | 75.71 | $75.21 | 208647 |
| 2022-02-24 | 75.62 | $73.43 | 347900 |
| 2022-02-23 | 75.64 | $72.52 | 446049 |
| 2022-02-22 | 75.73 | $73.70 | 196228 |
| 2022-02-18 | 75.79 | $74.62 | 207029 |
| 2022-02-17 | 75.78 | $75.12 | 202200 |
| 2022-02-16 | 75.81 | $76.73 | 175114 |
| 2022-02-15 | 75.81 | $76.61 | 226137 |
| 2022-02-14 | 75.87 | $75.25 | 147800 |
| 2022-02-11 | 76.08 | $75.65 | 151500 |
| 2022-02-10 | 76.26 | $76.86 | 418505 |
| 2022-02-09 | 76.42 | $78.06 | 130134 |
| 2022-02-08 | 76.52 | $76.92 | 96300 |
| 2022-02-07 | 76.63 | $76.08 | 146500 |
| 2022-02-04 | 76.79 | $76.20 | 174838 |
| 2022-02-03 | 76.97 | $75.85 | 227915 |
| 2022-02-02 | 77.15 | $77.49 | 112446 |
| 2022-02-01 | 77.33 | $76.99 | 156402 |
| 2022-01-31 | 77.51 | $76.22 | 164928 |
| 2022-01-28 | 77.70 | $74.77 | 155000 |
| 2022-01-27 | 77.98 | $73.39 | 681900 |
| 2022-01-26 | 78.34 | $73.84 | 256700 |
| 2022-01-25 | 78.66 | $74.17 | 301531 |
| 2022-01-24 | 78.97 | $75.01 | 321606 |
| 2022-01-21 | 79.19 | $74.30 | 213700 |
| 2022-01-20 | 79.42 | $75.72 | 138500 |
| 2022-01-19 | 79.54 | $76.86 | 141326 |
| 2022-01-18 | 79.52 | $77.81 | 136800 |
| 2022-01-14 | 79.51 | $79.37 | 113233 |
| 2022-01-13 | 79.46 | $79.30 | 149433 |
| 2022-01-12 | 79.45 | $80.06 | 69500 |
| 2022-01-11 | 79.36 | $79.95 | 147300 |
| 2022-01-10 | 79.29 | $79.18 | 171100 |
| 2022-01-07 | 79.30 | $79.40 | 205111 |
| 2022-01-06 | 79.28 | $79.71 | 148400 |
| 2022-01-05 | 79.27 | $79.47 | 286627 |
| 2022-01-04 | 79.27 | $81.03 | 75895 |
| 2022-01-03 | 79.11 | $80.57 | 102034 |
| 2021-12-31 | 78.93 | $80.16 | 75100 |
| 2021-12-30 | 78.79 | $80.27 | 112200 |
| 2021-12-29 | 78.59 | $80.53 | 117248 |
| 2021-12-28 | 78.42 | $80.32 | 250200 |
| 2021-12-27 | 78.35 | $80.46 | 58600 |
| 2021-12-23 | 78.24 | $79.35 | 134245 |
| 2021-12-22 | 78.28 | $78.84 | 136900 |
| 2021-12-21 | 78.35 | $78.14 | 114100 |
| 2021-12-20 | 78.44 | $76.53 | 156540 |
| 2021-12-17 | 78.61 | $77.60 | 111647 |
| 2021-12-16 | 78.75 | $78.30 | 99500 |
| 2021-12-15 | 78.84 | $79.21 | 53918 |
| 2021-12-14 | 78.91 | $78.11 | 73032 |
| 2021-12-13 | 79.02 | $78.55 | 55239 |
| 2021-12-10 | 79.11 | $79.50 | 206123 |
| 2021-12-09 | 79.13 | $78.95 | 73007 |
| 2021-12-08 | 79.16 | $79.60 | 93812 |
| 2021-12-07 | 79.20 | $79.41 | 118031 |
| 2021-12-06 | 79.25 | $77.85 | 116122 |
| 2021-12-03 | 79.38 | $76.83 | 171500 |
| 2021-12-02 | 79.53 | $77.50 | 193200 |
| 2021-12-01 | 79.65 | $76.15 | 134200 |
| 2021-11-30 | 79.80 | $77.18 | 86823 |
| 2021-11-29 | 79.88 | $78.87 | 78417 |
| 2021-11-26 | 79.85 | $78.26 | 50708 |
| 2021-11-24 | 79.86 | $80.25 | 78700 |
| 2021-11-23 | 79.71 | $80.23 | 60500 |
| 2021-11-22 | 79.61 | $79.96 | 113934 |
| 2021-11-19 | 79.53 | $79.94 | 148900 |
| 2021-11-18 | 79.42 | $80.30 | 60426 |
| 2021-11-17 | 79.30 | $80.16 | 174534 |
| 2021-11-16 | 79.18 | $80.63 | 145430 |
| 2021-11-15 | 79.02 | $80.33 | 61142 |
| 2021-11-12 | 78.85 | $80.37 | 48949 |
| 2021-11-11 | 78.67 | $79.83 | 67119 |
| 2021-11-10 | 78.48 | $79.57 | 77512 |
| 2021-11-09 | 78.25 | $80.32 | 76900 |
| 2021-11-08 | 77.97 | $80.52 | 46132 |
| 2021-11-05 | 77.69 | $80.40 | 60502 |
| 2021-11-04 | 77.44 | $79.88 | 144531 |
| 2021-11-03 | 77.21 | $79.80 | 169534 |
| 2021-11-02 | 76.96 | $79.10 | 141900 |
| 2021-11-01 | 76.73 | $78.92 | 59400 |
| 2021-10-29 | 76.48 | $78.32 | 39700 |
| 2021-10-28 | 76.30 | $78.28 | 164019 |
| 2021-10-27 | 76.07 | $77.34 | 65519 |
| 2021-10-26 | 75.94 | $78.18 | 98305 |
| 2021-10-25 | 75.76 | $78.32 | 50144 |
| 2021-10-22 | 75.64 | $77.91 | 55200 |
| 2021-10-21 | 75.54 | $77.89 | 163700 |
| 2021-10-20 | 75.42 | $77.78 | 102244 |
| 2021-10-19 | 75.26 | $77.38 | 69600 |
| 2021-10-18 | 75.08 | $76.94 | 43400 |
| 2021-10-15 | 74.93 | $76.65 | 57300 |
| 2021-10-14 | 74.87 | $76.15 | 44012 |
| 2021-10-13 | 74.86 | $74.95 | 100900 |
| 2021-10-12 | 74.92 | $74.78 | 110933 |
| 2021-10-11 | 74.94 | $74.84 | 153200 |
| 2021-10-08 | 75.00 | $75.31 | 26200 |
| 2021-10-07 | 75.01 | $75.44 | 49200 |
| 2021-10-06 | 75.05 | $74.67 | 64500 |
| 2021-10-05 | 75.13 | $74.61 | 55542 |
| 2021-10-04 | 75.23 | $73.89 | 72600 |
| 2021-10-01 | 75.38 | $74.63 | 119418 |
| 2021-09-30 | 75.51 | $73.70 | 74100 |
| 2021-09-29 | 75.67 | $74.68 | 73900 |
| 2021-09-28 | 75.78 | $74.63 | 77804 |
| 2021-09-27 | 75.90 | $76.06 | 89200 |
| 2021-09-24 | 75.94 | $75.72 | 124000 |
| 2021-09-23 | 75.96 | $75.65 | 113700 |
| 2021-09-22 | 76.01 | $74.52 | 93641 |
| 2021-09-21 | 76.09 | $73.69 | 135235 |
| 2021-09-20 | 76.21 | $73.98 | 99600 |
| 2021-09-17 | 76.27 | $75.43 | 57800 |
| 2021-09-16 | 76.21 | $75.99 | 53633 |
| 2021-09-15 | 76.15 | $76.11 | 211000 |
| 2021-09-14 | 76.12 | $75.30 | 80947 |
| 2021-09-13 | 76.17 | $75.93 | 70028 |
| 2021-09-10 | 76.19 | $75.61 | 75000 |
| 2021-09-09 | 76.23 | $76.13 | 64900 |
| 2021-09-08 | 76.24 | $76.29 | 54500 |
| 2021-09-07 | 76.22 | $76.60 | 60545 |
| 2021-09-03 | 76.17 | $77.04 | 89310 |
| 2021-09-02 | 76.11 | $77.19 | 103124 |
| 2021-09-01 | 76.02 | $76.82 | 76900 |
| 2021-08-31 | 75.92 | $76.86 | 62500 |
| 2021-08-30 | 75.84 | $77.00 | 51700 |
| 2021-08-27 | 75.73 | $77.01 | 79500 |
| 2021-08-26 | 75.62 | $76.02 | 70610 |
| 2021-08-25 | 75.58 | $76.64 | 67702 |
| 2021-08-24 | 75.49 | $76.25 | 45300 |
| 2021-08-23 | 75.41 | $75.94 | 34111 |
| 2021-08-20 | 75.36 | $75.16 | 41212 |
| 2021-08-19 | 75.34 | $74.39 | 27547 |
| 2021-08-18 | 75.33 | $74.72 | 38000 |
| 2021-08-17 | 75.31 | $75.51 | 39930 |
| 2021-08-16 | 75.20 | $76.27 | 78716 |
| 2021-08-13 | 74.99 | $76.29 | 61145 |
| 2021-08-12 | 74.84 | $76.39 | 59700 |
| 2021-08-11 | 74.72 | $76.33 | 47344 |
| 2021-08-10 | 74.62 | $75.94 | 41900 |
| 2021-08-09 | 74.55 | $75.63 | 62412 |
| 2021-08-06 | 74.53 | $75.74 | 71608 |
| 2021-08-05 | 74.48 | $75.43 | 61237 |
| 2021-08-04 | 74.39 | $74.82 | 196800 |
| 2021-08-03 | 74.36 | $75.38 | 54900 |
| 2021-08-02 | 74.31 | $74.67 | 44000 |
| 2021-07-30 | 74.32 | $74.85 | 38200 |
| 2021-07-29 | 74.31 | $75.28 | 39818 |
| 2021-07-28 | 74.26 | $74.81 | 49607 |
| 2021-07-27 | 74.22 | $74.58 | 79305 |
| 2021-07-26 | 74.19 | $75.07 | 32700 |
| 2021-07-23 | 74.15 | $74.79 | 39700 |
| 2021-07-22 | 74.10 | $74.12 | 51900 |
| 2021-07-21 | 74.06 | $74.31 | 53400 |
| 2021-07-20 | 74.01 | $73.36 | 60600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
127.43
2026-07-17
Close Price
$127.12
Vol: 215390
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
64.99
Average
86.99
Maximum
127.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 127.43 | $127.12 | 215390 |
| 2026-07-16 | 127.46 | $128.13 | 321624 |
| 2026-07-15 | 127.39 | $128.51 | 331920 |
| 2026-07-14 | 127.28 | $128.28 | 323636 |
| 2026-07-13 | 127.17 | $127.79 | 244018 |
| 2026-07-10 | 127.11 | $128.51 | 235631 |
| 2026-07-09 | 126.96 | $127.94 | 362125 |
| 2026-07-08 | 126.85 | $126.82 | 309005 |
| 2026-07-07 | 126.86 | $127.25 | 346500 |
| 2026-07-06 | 126.82 | $127.93 | 326837 |
| 2026-07-02 | 126.70 | $127.09 | 316800 |
| 2026-07-01 | 126.66 | $127.51 | 348562 |
| 2026-06-30 | 126.57 | $128.08 | 303400 |
| 2026-06-29 | 126.41 | $127.30 | 257048 |
| 2026-06-26 | 126.32 | $126.09 | 322840 |
| 2026-06-25 | 126.34 | $126.72 | 315317 |
| 2026-06-24 | 126.30 | $125.96 | 398800 |
| 2026-06-23 | 126.34 | $125.96 | 297911 |
| 2026-06-22 | 126.38 | $127.78 | 208800 |
| 2026-06-18 | 126.23 | $127.64 | 280500 |
| 2026-06-17 | 126.08 | $126.26 | 321230 |
| 2026-06-16 | 126.06 | $127.78 | 254500 |
| 2026-06-15 | 125.88 | $128.44 | 365638 |
| 2026-06-12 | 125.61 | $126.75 | 314700 |
| 2026-06-11 | 125.49 | $125.93 | 416600 |
| 2026-06-10 | 125.44 | $123.45 | 2.6M |
| 2026-06-09 | 125.65 | $125.19 | 342000 |
| 2026-06-08 | 125.70 | $125.68 | 230100 |
| 2026-06-05 | 125.70 | $125.15 | 287025 |
| 2026-06-04 | 125.76 | $128.34 | 274500 |
| 2026-06-03 | 125.49 | $127.63 | 367600 |
| 2026-06-02 | 125.27 | $128.22 | 379834 |
| 2026-06-01 | 124.96 | $127.63 | 425333 |
| 2026-05-29 | 124.67 | $127.49 | 353800 |
| 2026-05-28 | 124.38 | $127.39 | 260123 |
| 2026-05-27 | 124.06 | $127.04 | 339200 |
| 2026-05-26 | 123.75 | $127.01 | 284318 |
| 2026-05-22 | 123.40 | $125.77 | 335900 |
| 2026-05-21 | 123.15 | $125.19 | 282703 |
| 2026-05-20 | 122.94 | $124.94 | 224521 |
| 2026-05-19 | 122.73 | $123.47 | 201300 |
| 2026-05-18 | 122.65 | $124.24 | 223419 |
| 2026-05-15 | 122.48 | $124.39 | 568700 |
| 2026-05-14 | 122.28 | $125.89 | 196935 |
| 2026-05-13 | 121.90 | $125.08 | 234500 |
| 2026-05-12 | 121.57 | $124.49 | 441846 |
| 2026-05-11 | 121.26 | $124.84 | 199900 |
| 2026-05-08 | 120.89 | $124.64 | 218715 |
| 2026-05-07 | 120.49 | $123.75 | 288900 |
| 2026-05-06 | 120.15 | $124.67 | 256309 |
| 2026-05-05 | 119.67 | $123.11 | 242623 |
| 2026-05-04 | 119.31 | $121.82 | 262900 |
| 2026-05-01 | 119.04 | $122.32 | 281839 |
| 2026-04-30 | 118.70 | $122.09 | 264439 |
| 2026-04-29 | 118.34 | $120.75 | 214100 |
| 2026-04-28 | 118.09 | $120.91 | 206400 |
| 2026-04-27 | 117.79 | $121.52 | 341900 |
| 2026-04-24 | 117.40 | $121.17 | 213400 |
| 2026-04-23 | 117.00 | $120.54 | 265234 |
| 2026-04-22 | 116.63 | $120.65 | 228600 |
| 2026-04-21 | 116.21 | $119.74 | 188200 |
| 2026-04-20 | 115.84 | $120.41 | 197853 |
| 2026-04-17 | 115.35 | $120.44 | 245700 |
| 2026-04-16 | 114.82 | $118.98 | 257133 |
| 2026-04-15 | 114.38 | $118.71 | 188800 |
| 2026-04-14 | 113.92 | $118.32 | 231400 |
| 2026-04-13 | 113.46 | $117.17 | 221108 |
| 2026-04-10 | 113.07 | $116.11 | 272700 |
| 2026-04-09 | 112.75 | $116.39 | 351526 |
| 2026-04-08 | 112.37 | $115.52 | 302520 |
| 2026-04-07 | 112.04 | $112.60 | 294465 |
| 2026-04-06 | 111.98 | $112.56 | 463200 |
| 2026-04-02 | 111.92 | $112.00 | 300003 |
| 2026-04-01 | 111.91 | $111.91 | 359743 |
| 2026-03-31 | 111.91 | $111.18 | 382039 |
| 2026-03-30 | 111.98 | $108.12 | 541202 |
| 2026-03-27 | 112.39 | $108.77 | 401532 |
| 2026-03-26 | 112.77 | $110.31 | 400500 |
| 2026-03-25 | 113.03 | $112.24 | 277700 |
| 2026-03-24 | 113.11 | $111.61 | 329335 |
| 2026-03-23 | 113.27 | $111.39 | 384700 |
| 2026-03-20 | 113.47 | $109.99 | 596721 |
| 2026-03-19 | 113.84 | $111.63 | 542700 |
| 2026-03-18 | 114.07 | $111.64 | 371406 |
| 2026-03-17 | 114.32 | $113.06 | 209300 |
| 2026-03-16 | 114.46 | $112.50 | 637300 |
| 2026-03-13 | 114.66 | $111.37 | 305706 |
| 2026-03-12 | 115.01 | $111.83 | 318736 |
| 2026-03-11 | 115.34 | $113.62 | 247131 |
| 2026-03-10 | 115.52 | $113.66 | 246035 |
| 2026-03-09 | 115.72 | $114.08 | 234300 |
| 2026-03-06 | 115.89 | $113.22 | 308600 |
| 2026-03-05 | 116.17 | $114.98 | 280148 |
| 2026-03-04 | 116.30 | $116.12 | 333615 |
| 2026-03-03 | 116.32 | $115.36 | 284938 |
| 2026-03-02 | 116.42 | $116.62 | 305200 |
| 2026-02-27 | 116.40 | $116.48 | 286616 |
| 2026-02-26 | 116.39 | $117.21 | 304700 |
| 2026-02-25 | 116.30 | $117.58 | 301439 |
| 2026-02-24 | 116.17 | $116.80 | 205800 |
| 2026-02-23 | 116.10 | $115.87 | 264800 |
| 2026-02-20 | 116.13 | $117.38 | 372000 |
| 2026-02-19 | 116.00 | $116.44 | 225800 |
| 2026-02-18 | 115.95 | $116.79 | 223914 |
| 2026-02-17 | 115.86 | $116.10 | 311400 |
| 2026-02-13 | 115.84 | $115.98 | 347209 |
| 2026-02-12 | 115.82 | $115.66 | 851709 |
| 2026-02-11 | 115.84 | $117.46 | 321000 |
| 2026-02-10 | 115.67 | $117.13 | 316400 |
| 2026-02-09 | 115.51 | $117.53 | 275905 |
| 2026-02-06 | 115.30 | $117.21 | 332529 |
| 2026-02-05 | 115.10 | $114.82 | 279600 |
| 2026-02-04 | 115.13 | $116.08 | 555100 |
| 2026-02-03 | 115.03 | $116.32 | 337200 |
| 2026-02-02 | 114.89 | $116.58 | 279600 |
| 2026-01-30 | 114.71 | $115.67 | 407700 |
| 2026-01-29 | 114.61 | $116.29 | 359400 |
| 2026-01-28 | 114.44 | $115.99 | 329200 |
| 2026-01-27 | 114.27 | $115.94 | 259714 |
| 2026-01-26 | 114.10 | $115.34 | 197600 |
| 2026-01-23 | 113.97 | $114.86 | 208000 |
| 2026-01-22 | 113.87 | $115.16 | 256616 |
| 2026-01-21 | 113.74 | $114.64 | 225027 |
| 2026-01-20 | 113.64 | $112.92 | 576402 |
| 2026-01-16 | 113.72 | $114.98 | 326529 |
| 2026-01-15 | 113.59 | $115.13 | 317500 |
| 2026-01-14 | 113.43 | $114.59 | 258300 |
| 2026-01-13 | 113.30 | $114.93 | 294732 |
| 2026-01-12 | 113.13 | $115.14 | 279100 |
| 2026-01-09 | 112.92 | $115.05 | 228600 |
| 2026-01-08 | 112.70 | $114.30 | 192800 |
| 2026-01-07 | 112.53 | $113.89 | 226613 |
| 2026-01-06 | 112.39 | $114.55 | 488246 |
| 2026-01-05 | 112.16 | $113.65 | 355129 |
| 2026-01-02 | 112.00 | $112.55 | 261745 |
| 2025-12-31 | 111.94 | $111.78 | 212622 |
| 2025-12-30 | 111.96 | $112.70 | 294600 |
| 2025-12-29 | 111.88 | $112.90 | 234008 |
| 2025-12-26 | 111.77 | $113.29 | 203647 |
| 2025-12-24 | 111.62 | $113.27 | 165227 |
| 2025-12-23 | 111.44 | $112.92 | 215948 |
| 2025-12-22 | 111.29 | $112.59 | 216700 |
| 2025-12-19 | 111.15 | $111.89 | 369948 |
| 2025-12-18 | 111.07 | $111.02 | 406300 |
| 2025-12-17 | 111.08 | $110.21 | 231800 |
| 2025-12-16 | 111.17 | $111.23 | 345200 |
| 2025-12-15 | 111.16 | $112.07 | 184307 |
| 2025-12-12 | 111.06 | $112.17 | 285100 |
| 2025-12-11 | 110.95 | $113.41 | 316241 |
| 2025-12-10 | 110.69 | $112.86 | 324900 |
| 2025-12-09 | 110.46 | $111.68 | 269500 |
| 2025-12-08 | 110.33 | $111.72 | 235440 |
| 2025-12-05 | 110.18 | $112.14 | 185127 |
| 2025-12-04 | 109.98 | $111.99 | 266600 |
| 2025-12-03 | 109.77 | $111.83 | 193127 |
| 2025-12-02 | 109.55 | $111.18 | 183500 |
| 2025-12-01 | 109.38 | $111.02 | 337405 |
| 2025-11-28 | 109.21 | $111.45 | 91732 |
| 2025-11-26 | 108.97 | $110.85 | 489039 |
| 2025-11-25 | 108.77 | $110.09 | 282100 |
| 2025-11-24 | 108.63 | $108.75 | 239400 |
| 2025-11-21 | 108.62 | $107.31 | 379243 |
| 2025-11-20 | 108.76 | $105.84 | 410500 |
| 2025-11-19 | 109.07 | $107.49 | 241739 |
| 2025-11-18 | 109.23 | $107.16 | 286621 |
| 2025-11-17 | 109.45 | $107.72 | 412443 |
| 2025-11-14 | 109.63 | $109.09 | 216447 |
| 2025-11-13 | 109.69 | $109.15 | 204431 |
| 2025-11-12 | 109.75 | $110.95 | 255900 |
| 2025-11-11 | 109.62 | $110.83 | 224800 |
| 2025-11-10 | 109.49 | $110.53 | 198200 |
| 2025-11-07 | 109.38 | $109.13 | 238500 |
| 2025-11-06 | 109.41 | $108.75 | 251400 |
| 2025-11-05 | 109.48 | $109.88 | 227200 |
| 2025-11-04 | 109.44 | $109.22 | 222813 |
| 2025-11-03 | 109.46 | $110.47 | 196410 |
| 2025-10-31 | 109.35 | $110.27 | 221200 |
| 2025-10-30 | 109.26 | $109.99 | 177900 |
| 2025-10-29 | 109.18 | $111.08 | 255574 |
| 2025-10-28 | 108.98 | $111.09 | 194600 |
| 2025-10-27 | 108.76 | $111.17 | 265900 |
| 2025-10-24 | 108.50 | $110.04 | 238700 |
| 2025-10-23 | 108.34 | $109.16 | 334200 |
| 2025-10-22 | 108.25 | $108.40 | 273400 |
| 2025-10-21 | 108.24 | $109.18 | 171917 |
| 2025-10-20 | 108.14 | $109.05 | 228212 |
| 2025-10-17 | 108.04 | $107.82 | 224632 |
| 2025-10-16 | 108.07 | $107.31 | 277100 |
| 2025-10-15 | 108.15 | $108.36 | 188816 |
| 2025-10-14 | 108.13 | $107.91 | 154200 |
| 2025-10-13 | 108.15 | $107.64 | 169829 |
| 2025-10-10 | 108.20 | $105.96 | 271900 |
| 2025-10-09 | 108.44 | $108.99 | 167625 |
| 2025-10-08 | 108.38 | $109.49 | 164900 |
| 2025-10-07 | 108.26 | $108.89 | 202800 |
| 2025-10-06 | 108.20 | $109.41 | 229725 |
| 2025-10-03 | 108.07 | $109.21 | 171500 |
| 2025-10-02 | 107.95 | $109.13 | 181600 |
| 2025-10-01 | 107.82 | $108.92 | 201900 |
| 2025-09-30 | 107.71 | $108.70 | 230018 |
| 2025-09-29 | 107.60 | $108.49 | 271845 |
| 2025-09-26 | 107.51 | $108.39 | 228310 |
| 2025-09-25 | 107.42 | $107.61 | 326009 |
| 2025-09-24 | 107.40 | $108.19 | 317638 |
| 2025-09-23 | 107.32 | $108.57 | 202000 |
| 2025-09-22 | 107.18 | $109.16 | 214009 |
| 2025-09-19 | 106.97 | $108.80 | 274549 |
| 2025-09-18 | 106.78 | $108.75 | 280800 |
| 2025-09-17 | 106.58 | $107.97 | 288200 |
| 2025-09-16 | 106.43 | $107.94 | 379527 |
| 2025-09-15 | 106.27 | $108.06 | 160434 |
| 2025-09-12 | 106.08 | $107.61 | 211327 |
| 2025-09-11 | 105.92 | $108.00 | 326200 |
| 2025-09-10 | 105.70 | $106.85 | 257243 |
| 2025-09-09 | 105.58 | $106.71 | 238000 |
| 2025-09-08 | 105.46 | $106.63 | 179900 |
| 2025-09-05 | 105.34 | $106.50 | 195600 |
| 2025-09-04 | 105.22 | $106.94 | 265100 |
| 2025-09-03 | 105.04 | $105.78 | 277140 |
| 2025-09-02 | 104.96 | $105.46 | 208749 |
| 2025-08-29 | 104.90 | $106.13 | 187235 |
| 2025-08-28 | 104.77 | $106.65 | 178800 |
| 2025-08-27 | 104.58 | $106.36 | 198000 |
| 2025-08-26 | 104.39 | $105.97 | 188325 |
| 2025-08-25 | 104.22 | $105.55 | 217643 |
| 2025-08-22 | 104.08 | $106.01 | 199200 |
| 2025-08-21 | 103.88 | $103.99 | 196700 |
| 2025-08-20 | 103.87 | $104.36 | 241315 |
| 2025-08-19 | 103.82 | $104.67 | 166136 |
| 2025-08-18 | 103.73 | $105.05 | 160823 |
| 2025-08-15 | 103.59 | $105.03 | 177628 |
| 2025-08-14 | 103.44 | $105.42 | 282000 |
| 2025-08-13 | 103.23 | $105.63 | 529640 |
| 2025-08-12 | 102.98 | $104.96 | 436846 |
| 2025-08-11 | 102.77 | $103.46 | 222600 |
| 2025-08-08 | 102.69 | $103.71 | 179405 |
| 2025-08-07 | 102.59 | $102.92 | 704500 |
| 2025-08-06 | 102.55 | $103.09 | 188932 |
| 2025-08-05 | 102.50 | $102.59 | 219400 |
| 2025-08-04 | 102.49 | $102.92 | 250500 |
| 2025-08-01 | 102.44 | $101.44 | 454400 |
| 2025-07-31 | 102.55 | $103.10 | 336000 |
| 2025-07-30 | 102.49 | $103.46 | 282805 |
| 2025-07-29 | 102.39 | $103.78 | 154900 |
| 2025-07-28 | 102.24 | $104.15 | 158400 |
| 2025-07-25 | 102.04 | $104.18 | 168100 |
| 2025-07-24 | 101.81 | $103.65 | 181900 |
| 2025-07-23 | 101.62 | $103.84 | 222735 |
| 2025-07-22 | 101.38 | $102.86 | 298103 |
| 2025-07-21 | 101.23 | $102.48 | 232141 |
| 2025-07-18 | 101.10 | $102.51 | 363501 |
| 2025-07-17 | 100.95 | $102.48 | 173000 |
| 2025-07-16 | 100.79 | $101.74 | 302639 |
| 2025-07-15 | 100.69 | $101.54 | 270311 |
| 2025-07-14 | 100.60 | $102.40 | 220400 |
| 2025-07-11 | 100.41 | $102.27 | 300200 |
| 2025-07-10 | 100.21 | $102.77 | 205709 |
| 2025-07-09 | 99.94 | $102.34 | 496200 |
| 2025-07-08 | 99.69 | $101.80 | 291100 |
| 2025-07-07 | 99.47 | $101.73 | 231227 |
| 2025-07-03 | 99.23 | $102.53 | 262232 |
| 2025-07-02 | 98.88 | $101.84 | 244214 |
| 2025-07-01 | 98.57 | $101.20 | 418500 |
| 2025-06-30 | 98.29 | $100.82 | 311629 |
| 2025-06-27 | 98.03 | $100.43 | 279700 |
| 2025-06-26 | 97.77 | $99.91 | 307700 |
| 2025-06-25 | 97.55 | $98.86 | 269907 |
| 2025-06-24 | 97.41 | $99.04 | 198400 |
| 2025-06-23 | 97.24 | $98.32 | 260601 |
| 2025-06-20 | 97.12 | $97.49 | 209000 |
| 2025-06-18 | 97.09 | $97.62 | 294404 |
| 2025-06-17 | 97.03 | $97.59 | 270400 |
| 2025-06-16 | 96.97 | $98.47 | 206100 |
| 2025-06-13 | 96.81 | $97.45 | 290810 |
| 2025-06-12 | 96.75 | $98.60 | 243400 |
| 2025-06-11 | 96.55 | $98.35 | 220800 |
| 2025-06-10 | 96.36 | $98.68 | 235500 |
| 2025-06-09 | 96.12 | $98.12 | 253800 |
| 2025-06-06 | 95.91 | $98.13 | 190487 |
| 2025-06-05 | 95.67 | $97.03 | 295311 |
| 2025-06-04 | 95.53 | $97.29 | 241138 |
| 2025-06-03 | 95.34 | $97.48 | 258400 |
| 2025-06-02 | 95.12 | $96.70 | 231718 |
| 2025-05-30 | 94.95 | $96.30 | 252300 |
| 2025-05-29 | 94.81 | $96.43 | 230200 |
| 2025-05-28 | 94.64 | $96.05 | 354700 |
| 2025-05-27 | 94.49 | $96.77 | 240804 |
| 2025-05-23 | 94.25 | $94.77 | 175900 |
| 2025-05-22 | 94.20 | $95.40 | 339248 |
| 2025-05-21 | 94.07 | $95.45 | 245700 |
| 2025-05-20 | 93.93 | $97.29 | 215700 |
| 2025-05-19 | 93.57 | $97.68 | 225800 |
| 2025-05-16 | 93.14 | $97.73 | 311500 |
| 2025-05-15 | 92.66 | $97.08 | 348738 |
| 2025-05-14 | 92.19 | $96.63 | 228400 |
| 2025-05-13 | 91.72 | $96.71 | 274822 |
| 2025-05-12 | 91.20 | $96.02 | 275800 |
| 2025-05-09 | 90.69 | $92.76 | 301300 |
| 2025-05-08 | 90.47 | $92.85 | 346800 |
| 2025-05-07 | 90.22 | $91.96 | 350719 |
| 2025-05-06 | 90.04 | $91.62 | 388400 |
| 2025-05-05 | 89.87 | $92.29 | 375803 |
| 2025-05-02 | 89.62 | $92.80 | 438313 |
| 2025-05-01 | 89.28 | $91.22 | 653500 |
| 2025-04-30 | 89.08 | $90.63 | 451500 |
| 2025-04-29 | 88.91 | $90.84 | 780510 |
| 2025-04-28 | 88.71 | $90.37 | 384600 |
| 2025-04-25 | 88.54 | $90.17 | 338000 |
| 2025-04-24 | 88.36 | $89.88 | 259803 |
| 2025-04-23 | 88.21 | $88.02 | 350142 |
| 2025-04-22 | 88.22 | $86.75 | 532111 |
| 2025-04-21 | 88.38 | $84.57 | 310146 |
| 2025-04-17 | 88.78 | $86.49 | 341028 |
| 2025-04-16 | 89.02 | $86.00 | 458900 |
| 2025-04-15 | 89.34 | $87.64 | 343926 |
| 2025-04-14 | 89.52 | $87.89 | 655400 |
| 2025-04-11 | 89.69 | $87.03 | 1.0M |
| 2025-04-10 | 89.97 | $85.73 | 761027 |
| 2025-04-09 | 90.42 | $89.08 | 798200 |
| 2025-04-08 | 90.56 | $81.38 | 1.1M |
| 2025-04-07 | 91.52 | $82.78 | 1.7M |
| 2025-04-04 | 92.44 | $83.16 | 2.1M |
| 2025-04-03 | 93.42 | $88.22 | 1.2M |
| 2025-04-02 | 93.97 | $93.55 | 388006 |
| 2025-04-01 | 94.01 | $92.70 | 708740 |
| 2025-03-31 | 94.15 | $92.38 | 281400 |
| 2025-03-28 | 94.34 | $91.87 | 231400 |
| 2025-03-27 | 94.60 | $93.78 | 222547 |
| 2025-03-26 | 94.68 | $94.21 | 248085 |
| 2025-03-25 | 94.73 | $95.10 | 187600 |
| 2025-03-24 | 94.69 | $95.26 | 227700 |
| 2025-03-21 | 94.63 | $93.34 | 259200 |
| 2025-03-20 | 94.77 | $93.45 | 297900 |
| 2025-03-19 | 94.91 | $93.72 | 244701 |
| 2025-03-18 | 95.04 | $92.63 | 376428 |
| 2025-03-17 | 95.29 | $93.54 | 242800 |
| 2025-03-14 | 95.47 | $92.72 | 626949 |
| 2025-03-13 | 95.76 | $90.70 | 1.0M |
| 2025-03-12 | 96.29 | $92.05 | 535973 |
| 2025-03-11 | 96.74 | $91.76 | 805800 |
| 2025-03-10 | 97.27 | $92.47 | 487100 |
| 2025-03-07 | 97.77 | $94.83 | 1.1M |
| 2025-03-06 | 98.08 | $94.34 | 605546 |
| 2025-03-05 | 98.47 | $95.93 | 894544 |
| 2025-03-04 | 98.74 | $94.95 | 454400 |
| 2025-03-03 | 99.14 | $96.36 | 363137 |
| 2025-02-28 | 99.43 | $98.30 | 364900 |
| 2025-02-27 | 99.55 | $96.88 | 328900 |
| 2025-02-26 | 99.83 | $98.20 | 250300 |
| 2025-02-25 | 100.01 | $98.21 | 275200 |
| 2025-02-24 | 100.20 | $98.58 | 303600 |
| 2025-02-21 | 100.37 | $98.98 | 265600 |
| 2025-02-20 | 100.51 | $100.98 | 240233 |
| 2025-02-19 | 100.46 | $101.57 | 234747 |
| 2025-02-18 | 100.35 | $101.51 | 190925 |
| 2025-02-14 | 100.22 | $101.07 | 215831 |
| 2025-02-13 | 100.13 | $100.95 | 831100 |
| 2025-02-12 | 100.05 | $99.98 | 231742 |
| 2025-02-11 | 100.05 | $100.51 | 203900 |
| 2025-02-10 | 100.01 | $100.44 | 216441 |
| 2025-02-07 | 99.96 | $99.96 | 306600 |
| 2025-02-06 | 99.96 | $100.90 | 270300 |
| 2025-02-05 | 99.86 | $100.69 | 201400 |
| 2025-02-04 | 99.78 | $100.25 | 308843 |
| 2025-02-03 | 99.73 | $99.48 | 342612 |
| 2025-01-31 | 99.75 | $100.30 | 264837 |
| 2025-01-30 | 99.69 | $101.07 | 346300 |
| 2025-01-29 | 99.55 | $100.48 | 298245 |
| 2025-01-28 | 99.45 | $100.64 | 229930 |
| 2025-01-27 | 99.33 | $100.06 | 289902 |
| 2025-01-24 | 99.25 | $101.22 | 225000 |
| 2025-01-23 | 99.04 | $101.47 | 281000 |
| 2025-01-22 | 98.79 | $100.99 | 233400 |
| 2025-01-21 | 98.55 | $100.79 | 383930 |
| 2025-01-17 | 98.32 | $99.85 | 1.4M |
| 2025-01-16 | 98.16 | $99.03 | 316600 |
| 2025-01-15 | 98.06 | $98.95 | 555041 |
| 2025-01-14 | 97.97 | $97.19 | 311400 |
| 2025-01-13 | 98.05 | $96.63 | 353900 |
| 2025-01-10 | 98.20 | $96.36 | 438000 |
| 2025-01-08 | 98.40 | $97.72 | 322934 |
| 2025-01-07 | 98.47 | $97.65 | 346628 |
| 2025-01-06 | 98.55 | $98.44 | 242721 |
| 2025-01-03 | 98.57 | $97.94 | 430700 |
| 2025-01-02 | 98.63 | $96.83 | 553900 |
| 2024-12-31 | 98.82 | $96.93 | 290838 |
| 2024-12-30 | 99.02 | $97.07 | 347200 |
| 2024-12-27 | 99.23 | $98.01 | 291300 |
| 2024-12-26 | 99.35 | $99.04 | 273948 |
| 2024-12-24 | 99.39 | $98.94 | 201000 |
| 2024-12-23 | 99.44 | $97.93 | 384631 |
| 2024-12-20 | 99.59 | $97.49 | 352839 |
| 2024-12-19 | 99.82 | $96.48 | 472600 |
| 2024-12-18 | 100.17 | $96.57 | 476048 |
| 2024-12-17 | 100.54 | $99.73 | 306400 |
| 2024-12-16 | 100.63 | $100.69 | 283220 |
| 2024-12-13 | 100.62 | $100.58 | 236441 |
| 2024-12-12 | 100.63 | $100.88 | 202432 |
| 2024-12-11 | 100.60 | $101.50 | 300000 |
| 2024-12-10 | 100.51 | $100.78 | 238149 |
| 2024-12-09 | 100.48 | $101.10 | 208535 |
| 2024-12-06 | 100.41 | $101.83 | 251949 |
| 2024-12-05 | 100.27 | $101.77 | 215500 |
| 2024-12-04 | 100.11 | $102.06 | 209400 |
| 2024-12-03 | 99.90 | $101.70 | 238210 |
| 2024-12-02 | 99.71 | $101.76 | 169204 |
| 2024-11-29 | 99.50 | $101.74 | 95445 |
| 2024-11-27 | 99.26 | $101.25 | 210400 |
| 2024-11-26 | 99.05 | $101.54 | 284300 |
| 2024-11-25 | 98.79 | $101.38 | 225122 |
| 2024-11-22 | 98.52 | $100.67 | 279722 |
| 2024-11-21 | 98.29 | $99.95 | 268845 |
| 2024-11-20 | 98.11 | $99.02 | 345408 |
| 2024-11-19 | 98.02 | $98.97 | 343600 |
| 2024-11-18 | 97.92 | $98.76 | 227500 |
| 2024-11-15 | 97.83 | $98.35 | 215300 |
| 2024-11-14 | 97.77 | $99.41 | 190535 |
| 2024-11-13 | 97.60 | $100.00 | 241428 |
| 2024-11-12 | 97.35 | $100.13 | 181100 |
| 2024-11-11 | 97.06 | $100.60 | 196400 |
| 2024-11-08 | 96.68 | $100.09 | 232700 |
| 2024-11-07 | 96.33 | $99.68 | 211210 |
| 2024-11-06 | 95.97 | $99.46 | 245940 |
| 2024-11-05 | 95.61 | $96.08 | 151348 |
| 2024-11-04 | 95.56 | $94.75 | 165622 |
| 2024-11-01 | 95.64 | $94.84 | 174506 |
| 2024-10-31 | 95.73 | $94.57 | 256100 |
| 2024-10-30 | 95.85 | $96.11 | 209900 |
| 2024-10-29 | 95.82 | $96.23 | 209400 |
| 2024-10-28 | 95.78 | $96.36 | 154300 |
| 2024-10-25 | 95.71 | $95.72 | 185900 |
| 2024-10-24 | 95.71 | $95.91 | 183344 |
| 2024-10-23 | 95.69 | $95.67 | 203500 |
| 2024-10-22 | 95.70 | $96.46 | 145400 |
| 2024-10-21 | 95.61 | $96.72 | 206916 |
| 2024-10-18 | 95.50 | $97.22 | 142600 |
| 2024-10-17 | 95.32 | $97.04 | 561200 |
| 2024-10-16 | 95.14 | $97.02 | 107444 |
| 2024-10-15 | 94.94 | $96.47 | 132400 |
| 2024-10-14 | 94.78 | $97.06 | 132200 |
| 2024-10-11 | 94.54 | $96.42 | 171932 |
| 2024-10-10 | 94.34 | $95.47 | 255703 |
| 2024-10-09 | 94.22 | $95.69 | 192328 |
| 2024-10-08 | 94.06 | $94.97 | 177400 |
| 2024-10-07 | 93.97 | $94.49 | 235000 |
| 2024-10-04 | 93.91 | $95.34 | 215217 |
| 2024-10-03 | 93.76 | $94.37 | 356700 |
| 2024-10-02 | 93.70 | $94.48 | 183400 |
| 2024-10-01 | 93.62 | $94.49 | 222100 |
| 2024-09-30 | 93.53 | $95.15 | 227639 |
| 2024-09-27 | 93.35 | $94.85 | 332700 |
| 2024-09-26 | 93.20 | $94.79 | 218500 |
| 2024-09-25 | 93.03 | $94.26 | 206300 |
| 2024-09-24 | 92.90 | $94.78 | 181312 |
| 2024-09-23 | 92.70 | $94.58 | 187900 |
| 2024-09-20 | 92.50 | $94.64 | 160400 |
| 2024-09-19 | 92.28 | $95.00 | 252623 |
| 2024-09-18 | 91.99 | $93.35 | 282419 |
| 2024-09-17 | 91.85 | $93.45 | 212741 |
| 2024-09-16 | 91.68 | $93.13 | 138331 |
| 2024-09-13 | 91.53 | $92.76 | 216010 |
| 2024-09-12 | 91.40 | $91.86 | 224639 |
| 2024-09-11 | 91.35 | $91.06 | 241725 |
| 2024-09-10 | 91.38 | $90.37 | 186400 |
| 2024-09-09 | 91.49 | $90.40 | 160000 |
| 2024-09-06 | 91.60 | $89.56 | 337500 |
| 2024-09-05 | 91.82 | $91.00 | 237600 |
| 2024-09-04 | 91.90 | $91.40 | 244140 |
| 2024-09-03 | 91.96 | $91.74 | 333648 |
| 2024-08-30 | 91.98 | $93.87 | 184400 |
| 2024-08-29 | 91.78 | $93.04 | 406200 |
| 2024-08-28 | 91.65 | $92.81 | 1.2M |
| 2024-08-27 | 91.53 | $93.31 | 202800 |
| 2024-08-26 | 91.34 | $93.37 | 133600 |
| 2024-08-23 | 91.12 | $93.50 | 251500 |
| 2024-08-22 | 90.87 | $92.10 | 265416 |
| 2024-08-21 | 90.75 | $92.80 | 339000 |
| 2024-08-20 | 90.53 | $92.14 | 148106 |
| 2024-08-19 | 90.36 | $92.66 | 122200 |
| 2024-08-16 | 90.12 | $91.84 | 131900 |
| 2024-08-15 | 89.94 | $91.63 | 154132 |
| 2024-08-14 | 89.76 | $89.98 | 161434 |
| 2024-08-13 | 89.73 | $89.78 | 703223 |
| 2024-08-12 | 89.73 | $88.59 | 444913 |
| 2024-08-09 | 89.85 | $88.75 | 198505 |
| 2024-08-08 | 89.96 | $88.39 | 343900 |
| 2024-08-07 | 90.13 | $86.36 | 471000 |
| 2024-08-06 | 90.53 | $87.08 | 601200 |
| 2024-08-05 | 90.89 | $86.27 | 609918 |
| 2024-08-02 | 91.38 | $88.66 | 407530 |
| 2024-08-01 | 91.66 | $90.98 | 389200 |
| 2024-07-31 | 91.73 | $92.73 | 220100 |
| 2024-07-30 | 91.63 | $91.56 | 203605 |
| 2024-07-29 | 91.64 | $91.69 | 142039 |
| 2024-07-26 | 91.63 | $91.77 | 180340 |
| 2024-07-25 | 91.62 | $90.63 | 237700 |
| 2024-07-24 | 91.72 | $90.61 | 207420 |
| 2024-07-23 | 91.84 | $92.57 | 169608 |
| 2024-07-22 | 91.76 | $92.72 | 429128 |
| 2024-07-19 | 91.66 | $91.75 | 199300 |
| 2024-07-18 | 91.65 | $92.41 | 713600 |
| 2024-07-17 | 91.57 | $93.25 | 210000 |
| 2024-07-16 | 91.39 | $94.47 | 298800 |
| 2024-07-15 | 91.07 | $93.25 | 255149 |
| 2024-07-12 | 90.84 | $92.75 | 223500 |
| 2024-07-11 | 90.64 | $92.19 | 193000 |
| 2024-07-10 | 90.48 | $91.98 | 126205 |
| 2024-07-09 | 90.32 | $91.12 | 439821 |
| 2024-07-08 | 90.23 | $91.19 | 181345 |
| 2024-07-05 | 90.13 | $90.99 | 159800 |
| 2024-07-03 | 90.04 | $90.90 | 101800 |
| 2024-07-02 | 89.95 | $90.62 | 154900 |
| 2024-07-01 | 89.88 | $90.21 | 178639 |
| 2024-06-28 | 89.85 | $90.19 | 174500 |
| 2024-06-27 | 89.81 | $90.32 | 173518 |
| 2024-06-26 | 89.76 | $90.17 | 191700 |
| 2024-06-25 | 89.71 | $90.18 | 191300 |
| 2024-06-24 | 89.66 | $90.23 | 222100 |
| 2024-06-21 | 89.60 | $90.34 | 165825 |
| 2024-06-20 | 89.53 | $90.45 | 194600 |
| 2024-06-18 | 89.43 | $90.63 | 177238 |
| 2024-06-17 | 89.30 | $90.35 | 142717 |
| 2024-06-14 | 89.19 | $89.59 | 153200 |
| 2024-06-13 | 89.15 | $90.00 | 131100 |
| 2024-06-12 | 89.06 | $90.18 | 335736 |
| 2024-06-11 | 88.94 | $89.41 | 156722 |
| 2024-06-10 | 88.89 | $89.47 | 186318 |
| 2024-06-07 | 88.83 | $89.08 | 182445 |
| 2024-06-06 | 88.81 | $89.38 | 154107 |
| 2024-06-05 | 88.75 | $89.47 | 226811 |
| 2024-06-04 | 88.67 | $88.49 | 193700 |
| 2024-06-03 | 88.69 | $88.95 | 232538 |
| 2024-05-31 | 88.66 | $89.23 | 145000 |
| 2024-05-30 | 88.60 | $88.40 | 167800 |
| 2024-05-29 | 88.62 | $88.44 | 221301 |
| 2024-05-28 | 88.64 | $89.28 | 135300 |
| 2024-05-24 | 88.57 | $89.36 | 134503 |
| 2024-05-23 | 88.49 | $88.62 | 196000 |
| 2024-05-22 | 88.48 | $89.49 | 166800 |
| 2024-05-21 | 88.37 | $89.94 | 156500 |
| 2024-05-20 | 88.21 | $89.89 | 136300 |
| 2024-05-17 | 88.03 | $89.83 | 126400 |
| 2024-05-16 | 87.84 | $89.64 | 215300 |
| 2024-05-15 | 87.65 | $89.96 | 185500 |
| 2024-05-14 | 87.41 | $89.06 | 223719 |
| 2024-05-13 | 87.23 | $88.58 | 116400 |
| 2024-05-10 | 87.09 | $88.62 | 137614 |
| 2024-05-09 | 86.93 | $88.61 | 162300 |
| 2024-05-08 | 86.75 | $87.99 | 139202 |
| 2024-05-07 | 86.62 | $87.99 | 194700 |
| 2024-05-06 | 86.48 | $87.84 | 122200 |
| 2024-05-03 | 86.34 | $86.93 | 311300 |
| 2024-05-02 | 86.27 | $85.96 | 216413 |
| 2024-05-01 | 86.31 | $85.04 | 340500 |
| 2024-04-30 | 86.44 | $85.25 | 127400 |
| 2024-04-29 | 86.56 | $86.85 | 117906 |
| 2024-04-26 | 86.53 | $86.48 | 171900 |
| 2024-04-25 | 86.54 | $85.86 | 227700 |
| 2024-04-24 | 86.61 | $86.27 | 237800 |
| 2024-04-23 | 86.65 | $86.31 | 198800 |
| 2024-04-22 | 86.68 | $85.30 | 1.2M |
| 2024-04-19 | 86.83 | $84.59 | 255600 |
| 2024-04-18 | 87.06 | $84.82 | 218300 |
| 2024-04-17 | 87.30 | $84.96 | 293300 |
| 2024-04-16 | 87.55 | $85.47 | 323049 |
| 2024-04-15 | 87.76 | $85.82 | 238100 |
| 2024-04-12 | 87.97 | $86.77 | 224913 |
| 2024-04-11 | 88.10 | $88.05 | 1.5M |
| 2024-04-10 | 88.10 | $87.64 | 440333 |
| 2024-04-09 | 88.15 | $88.75 | 208200 |
| 2024-04-08 | 88.09 | $88.70 | 147130 |
| 2024-04-05 | 88.02 | $88.67 | 197100 |
| 2024-04-04 | 87.95 | $87.79 | 267300 |
| 2024-04-03 | 87.97 | $88.83 | 319129 |
| 2024-04-02 | 87.88 | $88.55 | 213726 |
| 2024-04-01 | 87.81 | $89.27 | 220541 |
| 2024-03-28 | 87.65 | $89.50 | 179100 |
| 2024-03-27 | 87.46 | $89.34 | 206407 |
| 2024-03-26 | 87.26 | $88.26 | 229335 |
| 2024-03-25 | 87.16 | $88.48 | 221040 |
| 2024-03-22 | 87.02 | $88.64 | 222300 |
| 2024-03-21 | 86.85 | $89.03 | 212000 |
| 2024-03-20 | 86.62 | $88.71 | 242605 |
| 2024-03-19 | 86.40 | $87.68 | 242700 |
| 2024-03-18 | 86.26 | $87.12 | 148300 |
| 2024-03-15 | 86.17 | $86.83 | 173625 |
| 2024-03-14 | 86.10 | $87.15 | 286500 |
| 2024-03-13 | 85.99 | $87.55 | 244100 |
| 2024-03-12 | 85.83 | $87.42 | 200325 |
| 2024-03-11 | 85.66 | $86.78 | 382033 |
| 2024-03-08 | 85.54 | $86.91 | 177200 |
| 2024-03-07 | 85.40 | $87.38 | 207300 |
| 2024-03-06 | 85.19 | $86.57 | 228544 |
| 2024-03-05 | 85.04 | $86.17 | 191400 |
| 2024-03-04 | 84.92 | $86.71 | 184200 |
| 2024-03-01 | 84.74 | $86.81 | 207100 |
| 2024-02-29 | 84.52 | $86.09 | 190000 |
| 2024-02-28 | 84.35 | $85.65 | 202600 |
| 2024-02-27 | 84.22 | $85.86 | 203500 |
| 2024-02-26 | 84.04 | $85.52 | 186004 |
| 2024-02-23 | 83.89 | $85.68 | 175800 |
| 2024-02-22 | 83.70 | $85.60 | 275800 |
| 2024-02-21 | 83.50 | $84.25 | 277400 |
| 2024-02-20 | 83.42 | $84.08 | 604526 |
| 2024-02-16 | 83.35 | $84.63 | 197000 |
| 2024-02-15 | 83.21 | $85.13 | 284144 |
| 2024-02-14 | 83.01 | $84.21 | 238300 |
| 2024-02-13 | 82.89 | $83.35 | 325100 |
| 2024-02-12 | 82.84 | $84.80 | 185015 |
| 2024-02-09 | 82.63 | $84.49 | 192402 |
| 2024-02-08 | 82.44 | $84.01 | 154913 |
| 2024-02-07 | 82.27 | $83.70 | 379800 |
| 2024-02-06 | 82.12 | $83.14 | 441803 |
| 2024-02-05 | 82.01 | $82.84 | 235438 |
| 2024-02-02 | 81.92 | $83.40 | 282200 |
| 2024-02-01 | 81.77 | $82.76 | 288836 |
| 2024-01-31 | 81.66 | $81.90 | 318162 |
| 2024-01-30 | 81.64 | $83.38 | 266000 |
| 2024-01-29 | 81.46 | $83.38 | 896015 |
| 2024-01-26 | 81.25 | $82.73 | 146623 |
| 2024-01-25 | 81.10 | $82.73 | 184900 |
| 2024-01-24 | 80.93 | $82.11 | 248500 |
| 2024-01-23 | 80.80 | $82.11 | 247335 |
| 2024-01-22 | 80.67 | $82.03 | 197400 |
| 2024-01-19 | 80.52 | $81.58 | 271446 |
| 2024-01-18 | 80.41 | $80.58 | 233900 |
| 2024-01-17 | 80.39 | $79.93 | 238700 |
| 2024-01-16 | 80.44 | $80.44 | 320436 |
| 2024-01-12 | 80.44 | $80.94 | 196300 |
| 2024-01-11 | 80.39 | $80.93 | 187625 |
| 2024-01-10 | 80.33 | $81.02 | 245500 |
| 2024-01-09 | 80.26 | $80.73 | 269428 |
| 2024-01-08 | 80.21 | $81.12 | 196800 |
| 2024-01-05 | 80.11 | $80.15 | 468300 |
| 2024-01-04 | 80.11 | $79.99 | 337900 |
| 2024-01-03 | 80.12 | $80.20 | 304200 |
| 2024-01-02 | 80.12 | $81.13 | 225700 |
| 2023-12-29 | 80.01 | $81.55 | 306403 |
| 2023-12-28 | 79.85 | $81.93 | 264118 |
| 2023-12-27 | 79.63 | $82.00 | 433900 |
| 2023-12-26 | 79.38 | $81.90 | 216800 |
| 2023-12-22 | 79.11 | $81.43 | 484410 |
| 2023-12-21 | 78.87 | $81.18 | 339200 |
| 2023-12-20 | 78.63 | $80.28 | 385337 |
| 2023-12-19 | 78.45 | $81.52 | 242900 |
| 2023-12-18 | 78.13 | $80.76 | 206200 |
| 2023-12-15 | 77.85 | $80.76 | 277347 |
| 2023-12-14 | 77.54 | $81.02 | 344400 |
| 2023-12-13 | 77.18 | $80.02 | 245111 |
| 2023-12-12 | 76.88 | $78.67 | 209703 |
| 2023-12-11 | 76.69 | $78.56 | 290723 |
| 2023-12-08 | 76.50 | $78.19 | 232100 |
| 2023-12-07 | 76.32 | $77.79 | 207241 |
| 2023-12-06 | 76.16 | $77.21 | 386205 |
| 2023-12-05 | 76.05 | $77.49 | 548611 |
| 2023-12-04 | 75.90 | $77.87 | 322000 |
| 2023-12-01 | 75.69 | $78.01 | 235036 |
| 2023-11-30 | 75.45 | $77.06 | 230760 |
| 2023-11-29 | 75.28 | $76.71 | 204640 |
| 2023-11-28 | 75.13 | $76.61 | 262809 |
| 2023-11-27 | 74.97 | $76.68 | 498500 |
| 2023-11-24 | 74.79 | $76.81 | 86100 |
| 2023-11-22 | 74.58 | $76.63 | 236200 |
| 2023-11-21 | 74.36 | $76.34 | 531520 |
| 2023-11-20 | 74.16 | $76.59 | 243100 |
| 2023-11-17 | 73.90 | $76.11 | 290900 |
| 2023-11-16 | 73.67 | $75.74 | 609400 |
| 2023-11-15 | 73.45 | $76.00 | 1.7M |
| 2023-11-14 | 73.18 | $75.77 | 381932 |
| 2023-11-13 | 72.91 | $73.92 | 299400 |
| 2023-11-10 | 72.80 | $74.01 | 293000 |
| 2023-11-09 | 72.67 | $72.91 | 371107 |
| 2023-11-08 | 72.65 | $73.54 | 328300 |
| 2023-11-07 | 72.55 | $73.67 | 315702 |
| 2023-11-06 | 72.44 | $73.74 | 210300 |
| 2023-11-03 | 72.30 | $73.92 | 253041 |
| 2023-11-02 | 72.13 | $72.98 | 364500 |
| 2023-11-01 | 72.04 | $71.54 | 566147 |
| 2023-10-31 | 72.09 | $70.95 | 363313 |
| 2023-10-30 | 72.21 | $70.51 | 400329 |
| 2023-10-27 | 72.39 | $69.78 | 406900 |
| 2023-10-26 | 72.67 | $70.29 | 481547 |
| 2023-10-25 | 72.92 | $70.82 | 308600 |
| 2023-10-24 | 73.14 | $71.77 | 316742 |
| 2023-10-23 | 73.28 | $71.36 | 335100 |
| 2023-10-20 | 73.49 | $71.68 | 504929 |
| 2023-10-19 | 73.68 | $72.61 | 446043 |
| 2023-10-18 | 73.79 | $73.36 | 202800 |
| 2023-10-17 | 73.83 | $74.49 | 186425 |
| 2023-10-16 | 73.76 | $74.10 | 254900 |
| 2023-10-13 | 73.73 | $73.26 | 247903 |
| 2023-10-12 | 73.78 | $73.59 | 240200 |
| 2023-10-11 | 73.80 | $74.25 | 164834 |
| 2023-10-10 | 73.75 | $74.01 | 281300 |
| 2023-10-09 | 73.72 | $73.51 | 187100 |
| 2023-10-06 | 73.74 | $72.93 | 272400 |
| 2023-10-05 | 73.83 | $72.12 | 216849 |
| 2023-10-04 | 74.01 | $72.19 | 268128 |
| 2023-10-03 | 74.20 | $71.90 | 235300 |
| 2023-10-02 | 74.44 | $72.88 | 267028 |
| 2023-09-29 | 74.61 | $73.26 | 241300 |
| 2023-09-28 | 74.75 | $73.56 | 281800 |
| 2023-09-27 | 74.88 | $73.05 | 242207 |
| 2023-09-26 | 75.07 | $72.72 | 244606 |
| 2023-09-25 | 75.32 | $73.76 | 202100 |
| 2023-09-22 | 75.48 | $73.38 | 154100 |
| 2023-09-21 | 75.70 | $73.57 | 481647 |
| 2023-09-20 | 75.92 | $75.00 | 238807 |
| 2023-09-19 | 76.02 | $75.62 | 114531 |
| 2023-09-18 | 76.06 | $75.78 | 120945 |
| 2023-09-15 | 76.09 | $75.77 | 193111 |
| 2023-09-14 | 76.13 | $76.68 | 135821 |
| 2023-09-13 | 76.07 | $75.89 | 115300 |
| 2023-09-12 | 76.09 | $76.03 | 120815 |
| 2023-09-11 | 76.09 | $76.21 | 146506 |
| 2023-09-08 | 76.08 | $75.89 | 120821 |
| 2023-09-07 | 76.10 | $75.75 | 256600 |
| 2023-09-06 | 76.14 | $76.10 | 251243 |
| 2023-09-05 | 76.14 | $76.54 | 173400 |
| 2023-09-01 | 76.10 | $77.20 | 226000 |
| 2023-08-31 | 75.99 | $76.75 | 277216 |
| 2023-08-30 | 75.91 | $76.83 | 230839 |
| 2023-08-29 | 75.81 | $76.52 | 354106 |
| 2023-08-28 | 75.73 | $75.47 | 186832 |
| 2023-08-25 | 75.76 | $74.93 | 342700 |
| 2023-08-24 | 75.85 | $74.52 | 180200 |
| 2023-08-23 | 75.99 | $75.45 | 419948 |
| 2023-08-22 | 76.05 | $74.74 | 222303 |
| 2023-08-21 | 76.18 | $75.06 | 127507 |
| 2023-08-18 | 76.30 | $74.84 | 243900 |
| 2023-08-17 | 76.45 | $74.70 | 232924 |
| 2023-08-16 | 76.64 | $75.27 | 273000 |
| 2023-08-15 | 76.78 | $75.85 | 137400 |
| 2023-08-14 | 76.88 | $76.87 | 184000 |
| 2023-08-11 | 76.88 | $76.60 | 160000 |
| 2023-08-10 | 76.91 | $76.63 | 213333 |
| 2023-08-09 | 76.94 | $76.67 | 172100 |
| 2023-08-08 | 76.97 | $77.12 | 154532 |
| 2023-08-07 | 76.95 | $77.41 | 132939 |
| 2023-08-04 | 76.91 | $76.83 | 200621 |
| 2023-08-03 | 76.91 | $77.09 | 155128 |
| 2023-08-02 | 76.90 | $77.25 | 236400 |
| 2023-08-01 | 76.86 | $78.22 | 273722 |
| 2023-07-31 | 76.72 | $78.49 | 209700 |
| 2023-07-28 | 76.53 | $78.19 | 177900 |
| 2023-07-27 | 76.35 | $77.41 | 212800 |
| 2023-07-26 | 76.24 | $77.93 | 209848 |
| 2023-07-25 | 76.07 | $77.72 | 146648 |
| 2023-07-24 | 75.89 | $77.57 | 204429 |
| 2023-07-21 | 75.72 | $77.22 | 150619 |
| 2023-07-20 | 75.56 | $77.28 | 244645 |
| 2023-07-19 | 75.38 | $77.70 | 194328 |
| 2023-07-18 | 75.13 | $77.39 | 177900 |
| 2023-07-17 | 74.89 | $76.67 | 228929 |
| 2023-07-14 | 74.71 | $76.30 | 259514 |
| 2023-07-13 | 74.54 | $76.68 | 142100 |
| 2023-07-12 | 74.31 | $76.12 | 223800 |
| 2023-07-11 | 74.12 | $75.58 | 141400 |
| 2023-07-10 | 73.97 | $74.91 | 148100 |
| 2023-07-07 | 73.87 | $74.45 | 970714 |
| 2023-07-06 | 73.81 | $74.27 | 208500 |
| 2023-07-05 | 73.76 | $75.04 | 245512 |
| 2023-07-03 | 73.62 | $75.42 | 137000 |
| 2023-06-30 | 73.44 | $75.19 | 240300 |
| 2023-06-29 | 73.25 | $74.49 | 214200 |
| 2023-06-28 | 73.12 | $74.01 | 319200 |
| 2023-06-27 | 73.03 | $73.95 | 149600 |
| 2023-06-26 | 72.93 | $72.98 | 162000 |
| 2023-06-23 | 72.92 | $73.02 | 285903 |
| 2023-06-22 | 72.91 | $73.60 | 239625 |
| 2023-06-21 | 72.84 | $73.62 | 354400 |
| 2023-06-20 | 72.76 | $73.84 | 275648 |
| 2023-06-16 | 72.65 | $74.64 | 214407 |
| 2023-06-15 | 72.44 | $74.95 | 316400 |
| 2023-06-14 | 72.17 | $74.03 | 1.2M |
| 2023-06-13 | 71.98 | $74.22 | 552600 |
| 2023-06-12 | 71.74 | $73.58 | 177543 |
| 2023-06-09 | 71.55 | $73.10 | 309200 |
| 2023-06-08 | 71.38 | $73.16 | 186902 |
| 2023-06-07 | 71.20 | $73.00 | 543600 |
| 2023-06-06 | 71.01 | $72.65 | 324231 |
| 2023-06-05 | 70.83 | $72.10 | 451044 |
| 2023-06-02 | 70.70 | $72.42 | 342600 |
| 2023-06-01 | 70.52 | $70.91 | 402209 |
| 2023-05-31 | 70.48 | $70.22 | 380636 |
| 2023-05-30 | 70.51 | $70.86 | 465615 |
| 2023-05-26 | 70.47 | $70.98 | 480100 |
| 2023-05-25 | 70.42 | $70.22 | 604718 |
| 2023-05-24 | 70.44 | $70.04 | 633200 |
| 2023-05-23 | 70.48 | $70.60 | 464202 |
| 2023-05-22 | 70.47 | $71.20 | 373700 |
| 2023-05-19 | 70.39 | $71.06 | 492800 |
| 2023-05-18 | 70.32 | $71.30 | 499603 |
| 2023-05-17 | 70.21 | $70.60 | 415300 |
| 2023-05-16 | 70.17 | $69.57 | 561800 |
| 2023-05-15 | 70.24 | $70.29 | 267010 |
| 2023-05-12 | 70.23 | $69.86 | 370800 |
| 2023-05-11 | 70.27 | $69.97 | 371645 |
| 2023-05-10 | 70.30 | $70.18 | 606644 |
| 2023-05-09 | 70.31 | $70.04 | 181500 |
| 2023-05-08 | 70.34 | $70.34 | 244200 |
| 2023-05-05 | 70.34 | $70.34 | 331341 |
| 2023-05-04 | 70.34 | $68.92 | 597400 |
| 2023-05-03 | 70.49 | $69.67 | 521215 |
| 2023-05-02 | 70.58 | $70.11 | 562300 |
| 2023-05-01 | 70.63 | $71.18 | 242900 |
| 2023-04-28 | 70.57 | $71.19 | 345321 |
| 2023-04-27 | 70.51 | $70.54 | 182800 |
| 2023-04-26 | 70.50 | $69.33 | 539800 |
| 2023-04-25 | 70.63 | $69.79 | 387200 |
| 2023-04-24 | 70.72 | $71.16 | 219500 |
| 2023-04-21 | 70.67 | $71.04 | 240438 |
| 2023-04-20 | 70.63 | $71.13 | 407514 |
| 2023-04-19 | 70.58 | $71.51 | 215185 |
| 2023-04-18 | 70.48 | $71.52 | 268104 |
| 2023-04-17 | 70.37 | $71.48 | 348200 |
| 2023-04-14 | 70.25 | $71.23 | 458700 |
| 2023-04-13 | 70.15 | $71.36 | 280600 |
| 2023-04-12 | 70.02 | $70.60 | 344516 |
| 2023-04-11 | 69.96 | $70.93 | 203200 |
| 2023-04-10 | 69.86 | $70.63 | 282607 |
| 2023-04-06 | 69.78 | $70.24 | 329430 |
| 2023-04-05 | 69.73 | $70.16 | 295200 |
| 2023-04-04 | 69.69 | $70.39 | 322413 |
| 2023-04-03 | 69.61 | $71.18 | 269238 |
| 2023-03-31 | 69.45 | $70.88 | 294504 |
| 2023-03-30 | 69.30 | $69.83 | 409903 |
| 2023-03-29 | 69.24 | $69.58 | 695234 |
| 2023-03-28 | 69.21 | $68.67 | 387000 |
| 2023-03-27 | 69.26 | $68.64 | 475600 |
| 2023-03-24 | 69.33 | $68.18 | 785200 |
| 2023-03-23 | 69.45 | $67.85 | 645324 |
| 2023-03-22 | 69.62 | $68.17 | 1.6M |
| 2023-03-21 | 69.77 | $69.51 | 275100 |
| 2023-03-20 | 69.80 | $68.35 | 501632 |
| 2023-03-17 | 69.95 | $67.57 | 585910 |
| 2023-03-16 | 70.20 | $68.69 | 905838 |
| 2023-03-15 | 70.36 | $67.53 | 1.6M |
| 2023-03-14 | 70.66 | $68.54 | 321012 |
| 2023-03-13 | 70.89 | $67.42 | 690005 |
| 2023-03-10 | 71.25 | $68.28 | 607100 |
| 2023-03-09 | 71.56 | $69.59 | 426100 |
| 2023-03-08 | 71.77 | $71.13 | 173031 |
| 2023-03-07 | 71.84 | $71.10 | 216000 |
| 2023-03-06 | 71.92 | $72.13 | 226300 |
| 2023-03-03 | 71.89 | $72.44 | 161807 |
| 2023-03-02 | 71.84 | $71.40 | 185039 |
| 2023-03-01 | 71.88 | $70.96 | 320873 |
| 2023-02-28 | 71.98 | $70.97 | 171921 |
| 2023-02-27 | 72.08 | $71.19 | 213345 |
| 2023-02-24 | 72.18 | $70.93 | 242400 |
| 2023-02-23 | 72.31 | $71.50 | 373000 |
| 2023-02-22 | 72.40 | $71.19 | 427300 |
| 2023-02-21 | 72.52 | $71.21 | 247106 |
| 2023-02-17 | 72.66 | $72.74 | 264647 |
| 2023-02-16 | 72.65 | $73.04 | 291549 |
| 2023-02-15 | 72.61 | $73.89 | 283800 |
| 2023-02-14 | 72.48 | $73.67 | 543800 |
| 2023-02-13 | 72.35 | $73.63 | 468533 |
| 2023-02-10 | 72.22 | $72.83 | 108614 |
| 2023-02-09 | 72.15 | $72.48 | 238103 |
| 2023-02-08 | 72.12 | $73.18 | 343021 |
| 2023-02-07 | 72.00 | $74.03 | 180203 |
| 2023-02-06 | 71.79 | $73.14 | 221001 |
| 2023-02-03 | 71.65 | $73.74 | 202039 |
| 2023-02-02 | 71.43 | $74.29 | 180900 |
| 2023-02-01 | 71.13 | $73.43 | 223300 |
| 2023-01-31 | 70.89 | $72.74 | 245200 |
| 2023-01-30 | 70.69 | $71.57 | 236200 |
| 2023-01-27 | 70.60 | $72.46 | 149500 |
| 2023-01-26 | 70.40 | $72.37 | 178500 |
| 2023-01-25 | 70.19 | $71.62 | 510000 |
| 2023-01-24 | 70.04 | $71.53 | 425200 |
| 2023-01-23 | 69.89 | $71.62 | 219300 |
| 2023-01-20 | 69.71 | $70.78 | 225922 |
| 2023-01-19 | 69.59 | $69.55 | 163707 |
| 2023-01-18 | 69.60 | $70.10 | 227700 |
| 2023-01-17 | 69.54 | $71.17 | 234800 |
| 2023-01-13 | 69.37 | $71.36 | 197707 |
| 2023-01-12 | 69.16 | $71.08 | 210100 |
| 2023-01-11 | 68.96 | $70.63 | 355700 |
| 2023-01-10 | 68.79 | $69.85 | 203836 |
| 2023-01-09 | 68.68 | $69.28 | 194019 |
| 2023-01-06 | 68.61 | $69.34 | 312929 |
| 2023-01-05 | 68.54 | $67.72 | 194500 |
| 2023-01-04 | 68.62 | $68.25 | 247501 |
| 2023-01-03 | 68.66 | $67.58 | 217844 |
| 2022-12-30 | 68.77 | $68.01 | 316902 |
| 2022-12-29 | 68.85 | $68.22 | 334200 |
| 2022-12-28 | 68.92 | $66.98 | 299100 |
| 2022-12-27 | 69.12 | $67.98 | 257228 |
| 2022-12-23 | 69.25 | $68.19 | 238321 |
| 2022-12-22 | 69.36 | $67.65 | 355242 |
| 2022-12-21 | 69.54 | $68.66 | 367400 |
| 2022-12-20 | 69.63 | $67.52 | 514700 |
| 2022-12-19 | 69.85 | $67.31 | 332210 |
| 2022-12-16 | 70.12 | $67.97 | 329913 |
| 2022-12-15 | 70.34 | $68.69 | 238300 |
| 2022-12-14 | 70.52 | $70.67 | 301643 |
| 2022-12-13 | 70.50 | $71.03 | 249100 |
| 2022-12-12 | 70.45 | $70.56 | 133601 |
| 2022-12-09 | 70.43 | $69.59 | 228936 |
| 2022-12-08 | 70.52 | $70.26 | 364106 |
| 2022-12-07 | 70.55 | $69.85 | 179604 |
| 2022-12-06 | 70.62 | $70.01 | 173420 |
| 2022-12-05 | 70.69 | $70.88 | 310300 |
| 2022-12-02 | 70.67 | $72.51 | 202916 |
| 2022-12-01 | 70.48 | $72.57 | 234422 |
| 2022-11-30 | 70.26 | $72.69 | 244108 |
| 2022-11-29 | 70.00 | $70.80 | 177100 |
| 2022-11-28 | 69.91 | $70.70 | 325016 |
| 2022-11-25 | 69.83 | $71.91 | 64800 |
| 2022-11-23 | 69.61 | $71.85 | 217641 |
| 2022-11-22 | 69.38 | $71.58 | 150200 |
| 2022-11-21 | 69.15 | $70.48 | 598222 |
| 2022-11-18 | 69.01 | $70.76 | 169800 |
| 2022-11-17 | 68.82 | $70.42 | 392900 |
| 2022-11-16 | 68.65 | $70.64 | 197900 |
| 2022-11-15 | 68.44 | $71.44 | 446638 |
| 2022-11-14 | 68.13 | $70.83 | 184304 |
| 2022-11-11 | 67.84 | $71.40 | 154600 |
| 2022-11-10 | 67.47 | $70.68 | 174407 |
| 2022-11-09 | 67.13 | $67.17 | 212100 |
| 2022-11-08 | 67.13 | $68.72 | 277200 |
| 2022-11-07 | 66.96 | $68.39 | 377200 |
| 2022-11-04 | 66.81 | $67.65 | 204700 |
| 2022-11-03 | 66.72 | $66.71 | 338715 |
| 2022-11-02 | 66.72 | $67.11 | 433502 |
| 2022-11-01 | 66.68 | $68.83 | 2.3M |
| 2022-10-31 | 66.45 | $68.81 | 189037 |
| 2022-10-28 | 66.21 | $69.09 | 123518 |
| 2022-10-27 | 65.90 | $67.59 | 236400 |
| 2022-10-26 | 65.73 | $67.76 | 294914 |
| 2022-10-25 | 65.51 | $67.88 | 248329 |
| 2022-10-24 | 65.26 | $66.81 | 211000 |
| 2022-10-21 | 65.10 | $66.08 | 230800 |
| 2022-10-20 | 65.00 | $64.48 | 307700 |
| 2022-10-19 | 65.05 | $65.08 | 367437 |
| 2022-10-18 | 65.05 | $65.62 | 281333 |
| 2022-10-17 | 64.99 | $64.86 | 508529 |
| 2022-10-14 | 65.00 | $63.37 | 385000 |
| 2022-10-13 | 65.17 | $64.94 | 315935 |
| 2022-10-12 | 65.20 | $63.25 | 537228 |
| 2022-10-11 | 65.40 | $63.43 | 415200 |
| 2022-10-10 | 65.61 | $63.76 | 337915 |
| 2022-10-07 | 65.80 | $64.17 | 411839 |
| 2022-10-06 | 65.97 | $65.80 | 303442 |
| 2022-10-05 | 65.99 | $66.30 | 475300 |
| 2022-10-04 | 65.96 | $66.41 | 389900 |
| 2022-10-03 | 65.91 | $64.17 | 1.0M |
| 2022-09-30 | 66.10 | $62.35 | 538014 |
| 2022-09-29 | 66.49 | $63.14 | 859432 |
| 2022-09-28 | 66.84 | $64.35 | 536400 |
| 2022-09-27 | 67.11 | $62.87 | 561800 |
| 2022-09-26 | 67.55 | $62.81 | 588600 |
| 2022-09-23 | 68.05 | $63.59 | 487918 |
| 2022-09-22 | 68.52 | $65.02 | 435700 |
| 2022-09-21 | 68.89 | $65.78 | 243700 |
| 2022-09-20 | 69.22 | $66.88 | 280023 |
| 2022-09-19 | 69.46 | $68.00 | 226636 |
| 2022-09-16 | 69.62 | $67.39 | 635036 |
| 2022-09-15 | 69.85 | $68.17 | 226829 |
| 2022-09-14 | 70.03 | $68.82 | 189920 |
| 2022-09-13 | 70.15 | $68.57 | 279600 |
| 2022-09-12 | 70.32 | $71.47 | 423201 |
| 2022-09-09 | 70.20 | $70.72 | 215400 |
| 2022-09-08 | 70.14 | $69.53 | 204021 |
| 2022-09-07 | 70.21 | $68.98 | 260832 |
| 2022-09-06 | 70.34 | $67.85 | 391510 |
| 2022-09-02 | 70.60 | $68.29 | 156800 |
| 2022-09-01 | 70.84 | $68.72 | 214738 |
| 2022-08-31 | 71.07 | $68.83 | 159500 |
| 2022-08-30 | 71.30 | $69.31 | 286831 |
| 2022-08-29 | 71.51 | $70.28 | 243400 |
| 2022-08-26 | 71.64 | $70.69 | 185000 |
| 2022-08-25 | 71.74 | $72.92 | 372221 |
| 2022-08-24 | 71.62 | $71.89 | 86700 |
| 2022-08-23 | 71.59 | $71.61 | 96100 |
| 2022-08-22 | 71.58 | $71.57 | 191300 |
| 2022-08-19 | 71.59 | $72.96 | 77215 |
| 2022-08-18 | 71.44 | $73.92 | 74044 |
| 2022-08-17 | 71.18 | $73.53 | 192200 |
| 2022-08-16 | 70.93 | $74.13 | 131744 |
| 2022-08-15 | 70.60 | $73.86 | 96017 |
| 2022-08-12 | 70.25 | $73.78 | 185200 |
| 2022-08-11 | 69.88 | $72.57 | 730100 |
| 2022-08-10 | 69.60 | $72.24 | 224111 |
| 2022-08-09 | 69.32 | $70.68 | 224500 |
| 2022-08-08 | 69.18 | $71.05 | 278547 |
| 2022-08-05 | 68.98 | $70.93 | 293000 |
| 2022-08-04 | 68.78 | $70.78 | 236100 |
| 2022-08-03 | 68.57 | $71.07 | 188908 |
| 2022-08-02 | 68.30 | $70.24 | 309126 |
| 2022-08-01 | 68.10 | $70.75 | 203546 |
| 2022-07-29 | 67.82 | $71.00 | 159949 |
| 2022-07-28 | 67.48 | $69.94 | 569300 |
| 2022-07-27 | 67.23 | $69.16 | 306144 |
| 2022-07-26 | 67.02 | $67.52 | 277710 |
| 2022-07-25 | 66.97 | $68.26 | 228000 |
| 2022-07-22 | 66.83 | $67.89 | 172800 |
| 2022-07-21 | 66.72 | $68.60 | 527600 |
| 2022-07-20 | 66.53 | $68.22 | 377100 |
| 2022-07-19 | 66.35 | $67.73 | 372831 |
| 2022-07-18 | 66.20 | $65.85 | 182614 |
| 2022-07-15 | 66.24 | $66.07 | 662400 |
| 2022-07-14 | 66.26 | $64.80 | 317616 |
| 2022-07-13 | 66.41 | $65.22 | 377600 |
| 2022-07-12 | 66.53 | $65.49 | 267702 |
| 2022-07-11 | 66.64 | $65.96 | 207701 |
| 2022-07-08 | 66.72 | $66.72 | 139500 |
| 2022-07-07 | 66.72 | $66.83 | 217808 |
| 2022-07-06 | 66.70 | $65.57 | 459900 |
| 2022-07-05 | 66.82 | $65.56 | 305807 |
| 2022-07-01 | 66.96 | $65.69 | 462800 |
| 2022-06-30 | 67.09 | $65.04 | 441200 |
| 2022-06-29 | 67.31 | $65.66 | 457400 |
| 2022-06-28 | 67.48 | $66.06 | 379505 |
| 2022-06-27 | 67.63 | $67.11 | 539027 |
| 2022-06-24 | 67.68 | $66.99 | 536046 |
| 2022-06-23 | 67.75 | $64.96 | 672540 |
| 2022-06-22 | 68.05 | $64.68 | 462135 |
| 2022-06-21 | 68.40 | $65.03 | 582900 |
| 2022-06-17 | 68.76 | $63.84 | 417300 |
| 2022-06-16 | 69.28 | $63.87 | 624000 |
| 2022-06-15 | 69.85 | $66.41 | 808709 |
| 2022-06-14 | 70.21 | $65.72 | 765540 |
| 2022-06-13 | 70.68 | $65.83 | 613600 |
| 2022-06-10 | 71.19 | $68.64 | 218907 |
| 2022-06-09 | 71.46 | $70.69 | 109329 |
| 2022-06-08 | 71.54 | $72.38 | 113601 |
| 2022-06-07 | 71.45 | $73.27 | 201447 |
| 2022-06-06 | 71.26 | $72.48 | 260000 |
| 2022-06-03 | 71.13 | $72.15 | 185500 |
| 2022-06-02 | 71.02 | $73.05 | 270235 |
| 2022-06-01 | 70.81 | $71.79 | 231500 |
| 2022-05-31 | 70.71 | $72.20 | 249537 |
| 2022-05-27 | 70.55 | $72.78 | 242100 |
| 2022-05-26 | 70.32 | $71.11 | 319300 |
| 2022-05-25 | 70.23 | $69.60 | 366231 |
| 2022-05-24 | 70.30 | $68.63 | 481336 |
| 2022-05-23 | 70.47 | $69.30 | 608812 |
| 2022-05-20 | 70.60 | $67.98 | 420449 |
| 2022-05-19 | 70.87 | $68.13 | 658400 |
| 2022-05-18 | 71.16 | $68.43 | 356022 |
| 2022-05-17 | 71.45 | $71.23 | 392400 |
| 2022-05-16 | 71.47 | $69.61 | 385900 |
| 2022-05-13 | 71.67 | $69.73 | 517434 |
| 2022-05-12 | 71.87 | $68.11 | 482800 |
| 2022-05-11 | 72.27 | $67.99 | 442446 |
| 2022-05-10 | 72.72 | $69.04 | 1.4M |
| 2022-05-09 | 73.11 | $68.99 | 455900 |
| 2022-05-06 | 73.54 | $71.42 | 526300 |
| 2022-05-05 | 73.76 | $71.87 | 427124 |
| 2022-05-04 | 73.96 | $74.38 | 311710 |
| 2022-05-03 | 73.92 | $72.23 | 430110 |
| 2022-05-02 | 74.10 | $71.57 | 325308 |
| 2022-04-29 | 74.36 | $71.01 | 164700 |
| 2022-04-28 | 74.71 | $73.41 | 212924 |
| 2022-04-27 | 74.85 | $71.76 | 250536 |
| 2022-04-26 | 75.18 | $71.58 | 200200 |
| 2022-04-25 | 75.56 | $73.50 | 369300 |
| 2022-04-22 | 75.77 | $73.21 | 252518 |
| 2022-04-21 | 76.04 | $75.38 | 287748 |
| 2022-04-20 | 76.11 | $76.75 | 141022 |
| 2022-04-19 | 76.05 | $76.56 | 180807 |
| 2022-04-18 | 75.99 | $75.34 | 149407 |
| 2022-04-14 | 76.06 | $75.30 | 106101 |
| 2022-04-13 | 76.14 | $76.01 | 184901 |
| 2022-04-12 | 76.15 | $75.01 | 127837 |
| 2022-04-11 | 76.27 | $75.10 | 200300 |
| 2022-04-08 | 76.40 | $76.08 | 123700 |
| 2022-04-07 | 76.43 | $76.03 | 115045 |
| 2022-04-06 | 76.47 | $75.75 | 107100 |
| 2022-04-05 | 76.55 | $76.54 | 434008 |
| 2022-04-04 | 76.55 | $77.62 | 88327 |
| 2022-04-01 | 76.44 | $77.24 | 92900 |
| 2022-03-31 | 76.35 | $77.10 | 123800 |
| 2022-03-30 | 76.27 | $78.26 | 191800 |
| 2022-03-29 | 76.07 | $78.93 | 138645 |
| 2022-03-28 | 75.76 | $77.88 | 272711 |
| 2022-03-25 | 75.54 | $77.78 | 126412 |
| 2022-03-24 | 75.31 | $77.28 | 114900 |
| 2022-03-23 | 75.10 | $76.32 | 154000 |
| 2022-03-22 | 74.97 | $77.29 | 221232 |
| 2022-03-21 | 74.72 | $76.77 | 142000 |
| 2022-03-18 | 74.51 | $76.80 | 329200 |
| 2022-03-17 | 74.27 | $76.00 | 120400 |
| 2022-03-16 | 74.09 | $75.03 | 369500 |
| 2022-03-15 | 73.99 | $73.32 | 293704 |
| 2022-03-14 | 74.06 | $72.08 | 185100 |
| 2022-03-11 | 74.26 | $72.71 | 124209 |
| 2022-03-10 | 74.43 | $73.56 | 141200 |
| 2022-03-09 | 74.52 | $73.60 | 418900 |
| 2022-03-08 | 74.61 | $71.89 | 254849 |
| 2022-03-07 | 74.90 | $72.14 | 297600 |
| 2022-03-04 | 75.19 | $74.37 | 344800 |
| 2022-03-03 | 75.28 | $75.15 | 160419 |
| 2022-03-02 | 75.29 | $75.56 | 491100 |
| 2022-03-01 | 75.26 | $73.82 | 433236 |
| 2022-02-28 | 75.42 | $75.22 | 184700 |
| 2022-02-25 | 75.44 | $75.21 | 208647 |
| 2022-02-24 | 75.46 | $73.43 | 347900 |
| 2022-02-23 | 75.68 | $72.52 | 446049 |
| 2022-02-22 | 76.01 | $73.70 | 196228 |
| 2022-02-18 | 76.25 | $74.62 | 207029 |
| 2022-02-17 | 76.42 | $75.12 | 202200 |
| 2022-02-16 | 76.56 | $76.73 | 175114 |
| 2022-02-15 | 76.54 | $76.61 | 226137 |
| 2022-02-14 | 76.53 | $75.25 | 147800 |
| 2022-02-11 | 76.67 | $75.65 | 151500 |
| 2022-02-10 | 76.78 | $76.86 | 418505 |
| 2022-02-09 | 76.77 | $78.06 | 130134 |
| 2022-02-08 | 76.63 | $76.92 | 96300 |
| 2022-02-07 | 76.60 | $76.08 | 146500 |
| 2022-02-04 | 76.65 | $76.20 | 174838 |
| 2022-02-03 | 76.70 | $75.85 | 227915 |
| 2022-02-02 | 76.79 | $77.49 | 112446 |
| 2022-02-01 | 76.72 | $76.99 | 156402 |
| 2022-01-31 | 76.69 | $76.22 | 164928 |
| 2022-01-28 | 76.74 | $74.77 | 155000 |
| 2022-01-27 | 76.95 | $73.39 | 681900 |
| 2022-01-26 | 77.32 | $73.84 | 256700 |
| 2022-01-25 | 77.69 | $74.17 | 301531 |
| 2022-01-24 | 78.06 | $75.01 | 321606 |
| 2022-01-21 | 78.38 | $74.30 | 213700 |
| 2022-01-20 | 78.81 | $75.72 | 138500 |
| 2022-01-19 | 79.13 | $76.86 | 141326 |
| 2022-01-18 | 79.37 | $77.81 | 136800 |
| 2022-01-14 | 79.54 | $79.37 | 113233 |
| 2022-01-13 | 79.56 | $79.30 | 149433 |
| 2022-01-12 | 79.58 | $80.06 | 69500 |
| 2022-01-11 | 79.53 | $79.95 | 147300 |
| 2022-01-10 | 79.49 | $79.18 | 171100 |
| 2022-01-07 | 79.52 | $79.40 | 205111 |
| 2022-01-06 | 79.53 | $79.71 | 148400 |
| 2022-01-05 | 79.51 | $79.47 | 286627 |
| 2022-01-04 | 79.52 | $81.03 | 75895 |
| 2022-01-03 | 79.36 | $80.57 | 102034 |
| 2021-12-31 | 79.23 | $80.16 | 75100 |
| 2021-12-30 | 79.13 | $80.27 | 112200 |
| 2021-12-29 | 79.01 | $80.53 | 117248 |
| 2021-12-28 | 78.85 | $80.32 | 250200 |
| 2021-12-27 | 78.70 | $80.46 | 58600 |
| 2021-12-23 | 78.52 | $79.35 | 134245 |
| 2021-12-22 | 78.43 | $78.84 | 136900 |
| 2021-12-21 | 78.38 | $78.14 | 114100 |
| 2021-12-20 | 78.41 | $76.53 | 156540 |
| 2021-12-17 | 78.61 | $77.60 | 111647 |
| 2021-12-16 | 78.71 | $78.30 | 99500 |
| 2021-12-15 | 78.76 | $79.21 | 53918 |
| 2021-12-14 | 78.71 | $78.11 | 73032 |
| 2021-12-13 | 78.77 | $78.55 | 55239 |
| 2021-12-10 | 78.80 | $79.50 | 206123 |
| 2021-12-09 | 78.72 | $78.95 | 73007 |
| 2021-12-08 | 78.70 | $79.60 | 93812 |
| 2021-12-07 | 78.60 | $79.41 | 118031 |
| 2021-12-06 | 78.52 | $77.85 | 116122 |
| 2021-12-03 | 78.59 | $76.83 | 171500 |
| 2021-12-02 | 78.77 | $77.50 | 193200 |
| 2021-12-01 | 78.91 | $76.15 | 134200 |
| 2021-11-30 | 79.20 | $77.18 | 86823 |
| 2021-11-29 | 79.41 | $78.87 | 78417 |
| 2021-11-26 | 79.47 | $78.26 | 50708 |
| 2021-11-24 | 79.59 | $80.25 | 78700 |
| 2021-11-23 | 79.53 | $80.23 | 60500 |
| 2021-11-22 | 79.45 | $79.96 | 113934 |
| 2021-11-19 | 79.40 | $79.94 | 148900 |
| 2021-11-18 | 79.34 | $80.30 | 60426 |
| 2021-11-17 | 79.24 | $80.16 | 174534 |
| 2021-11-16 | 79.14 | $80.63 | 145430 |
| 2021-11-15 | 78.99 | $80.33 | 61142 |
| 2021-11-12 | 78.85 | $80.37 | 48949 |
| 2021-11-11 | 78.69 | $79.83 | 67119 |
| 2021-11-10 | 78.56 | $79.57 | 77512 |
| 2021-11-09 | 78.46 | $80.32 | 76900 |
| 2021-11-08 | 78.26 | $80.52 | 46132 |
| 2021-11-05 | 78.03 | $80.40 | 60502 |
| 2021-11-04 | 77.78 | $79.88 | 144531 |
| 2021-11-03 | 77.55 | $79.80 | 169534 |
| 2021-11-02 | 77.32 | $79.10 | 141900 |
| 2021-11-01 | 77.13 | $78.92 | 59400 |
| 2021-10-29 | 76.94 | $78.32 | 39700 |
| 2021-10-28 | 76.80 | $78.28 | 164019 |
| 2021-10-27 | 76.64 | $77.34 | 65519 |
| 2021-10-26 | 76.57 | $78.18 | 98305 |
| 2021-10-25 | 76.40 | $78.32 | 50144 |
| 2021-10-22 | 76.20 | $77.91 | 55200 |
| 2021-10-21 | 76.01 | $77.89 | 163700 |
| 2021-10-20 | 75.82 | $77.78 | 102244 |
| 2021-10-19 | 75.61 | $77.38 | 69600 |
| 2021-10-18 | 75.42 | $76.94 | 43400 |
| 2021-10-15 | 75.26 | $76.65 | 57300 |
| 2021-10-14 | 75.12 | $76.15 | 44012 |
| 2021-10-13 | 75.01 | $74.95 | 100900 |
| 2021-10-12 | 75.02 | $74.78 | 110933 |
| 2021-10-11 | 75.04 | $74.84 | 153200 |
| 2021-10-08 | 75.06 | $75.31 | 26200 |
| 2021-10-07 | 75.04 | $75.44 | 49200 |
| 2021-10-06 | 74.99 | $74.67 | 64500 |
| 2021-10-05 | 75.03 | $74.61 | 55542 |
| 2021-10-04 | 75.07 | $73.89 | 72600 |
| 2021-10-01 | 75.20 | $74.63 | 119418 |
| 2021-09-30 | 75.26 | $73.70 | 74100 |
| 2021-09-29 | 75.42 | $74.68 | 73900 |
| 2021-09-28 | 75.50 | $74.63 | 77804 |
| 2021-09-27 | 75.59 | $76.06 | 89200 |
| 2021-09-24 | 75.54 | $75.72 | 124000 |
| 2021-09-23 | 75.52 | $75.65 | 113700 |
| 2021-09-22 | 75.51 | $74.52 | 93641 |
| 2021-09-21 | 75.61 | $73.69 | 135235 |
| 2021-09-20 | 75.81 | $73.98 | 99600 |
| 2021-09-17 | 76.01 | $75.43 | 57800 |
| 2021-09-16 | 76.07 | $75.99 | 53633 |
| 2021-09-15 | 76.08 | $76.11 | 211000 |
| 2021-09-14 | 76.07 | $75.30 | 80947 |
| 2021-09-13 | 76.15 | $75.93 | 70028 |
| 2021-09-10 | 76.18 | $75.61 | 75000 |
| 2021-09-09 | 76.24 | $76.13 | 64900 |
| 2021-09-08 | 76.25 | $76.29 | 54500 |
| 2021-09-07 | 76.24 | $76.60 | 60545 |
| 2021-09-03 | 76.20 | $77.04 | 89310 |
| 2021-09-02 | 76.12 | $77.19 | 103124 |
| 2021-09-01 | 76.00 | $76.82 | 76900 |
| 2021-08-31 | 75.92 | $76.86 | 62500 |
| 2021-08-30 | 75.82 | $77.00 | 51700 |
| 2021-08-27 | 75.69 | $77.01 | 79500 |
| 2021-08-26 | 75.56 | $76.02 | 70610 |
| 2021-08-25 | 75.51 | $76.64 | 67702 |
| 2021-08-24 | 75.39 | $76.25 | 45300 |
| 2021-08-23 | 75.30 | $75.94 | 34111 |
| 2021-08-20 | 75.23 | $75.16 | 41212 |
| 2021-08-19 | 75.24 | $74.39 | 27547 |
| 2021-08-18 | 75.32 | $74.72 | 38000 |
| 2021-08-17 | 75.39 | $75.51 | 39930 |
| 2021-08-16 | 75.38 | $76.27 | 78716 |
| 2021-08-13 | 75.28 | $76.29 | 61145 |
| 2021-08-12 | 75.18 | $76.39 | 59700 |
| 2021-08-11 | 75.05 | $76.33 | 47344 |
| 2021-08-10 | 74.91 | $75.94 | 41900 |
| 2021-08-09 | 74.80 | $75.63 | 62412 |
| 2021-08-06 | 74.72 | $75.74 | 71608 |
| 2021-08-05 | 74.61 | $75.43 | 61237 |
| 2021-08-04 | 74.52 | $74.82 | 196800 |
| 2021-08-03 | 74.49 | $75.38 | 54900 |
| 2021-08-02 | 74.40 | $74.67 | 44000 |
| 2021-07-30 | 74.37 | $74.85 | 38200 |
| 2021-07-29 | 74.32 | $75.28 | 39818 |
| 2021-07-28 | 74.22 | $74.81 | 49607 |
| 2021-07-27 | 74.16 | $74.58 | 79305 |
| 2021-07-26 | 74.11 | $75.07 | 32700 |
| 2021-07-23 | 74.01 | $74.79 | 39700 |
| 2021-07-22 | 73.93 | $74.12 | 51900 |
| 2021-07-21 | 73.91 | $74.31 | 53400 |
| 2021-07-20 | 73.87 | $73.36 | 60600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
127.65
2026-07-17
Close Price
$127.12
Vol: 215390
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
64.23
Average
87.12
Maximum
127.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 127.65 | $127.12 | 215390 |
| 2026-07-16 | 127.67 | $128.13 | 321624 |
| 2026-07-15 | 127.60 | $128.51 | 331920 |
| 2026-07-14 | 127.49 | $128.28 | 323636 |
| 2026-07-13 | 127.40 | $127.79 | 244018 |
| 2026-07-10 | 127.34 | $128.51 | 235631 |
| 2026-07-09 | 127.19 | $127.94 | 362125 |
| 2026-07-08 | 127.08 | $126.82 | 309005 |
| 2026-07-07 | 127.07 | $127.25 | 346500 |
| 2026-07-06 | 127.01 | $127.93 | 326837 |
| 2026-07-02 | 126.89 | $127.09 | 316800 |
| 2026-07-01 | 126.85 | $127.51 | 348562 |
| 2026-06-30 | 126.78 | $128.08 | 303400 |
| 2026-06-29 | 126.65 | $127.30 | 257048 |
| 2026-06-26 | 126.59 | $126.09 | 322840 |
| 2026-06-25 | 126.65 | $126.72 | 315317 |
| 2026-06-24 | 126.66 | $125.96 | 398800 |
| 2026-06-23 | 126.74 | $125.96 | 297911 |
| 2026-06-22 | 126.83 | $127.78 | 208800 |
| 2026-06-18 | 126.72 | $127.64 | 280500 |
| 2026-06-17 | 126.62 | $126.26 | 321230 |
| 2026-06-16 | 126.64 | $127.78 | 254500 |
| 2026-06-15 | 126.49 | $128.44 | 365638 |
| 2026-06-12 | 126.26 | $126.75 | 314700 |
| 2026-06-11 | 126.19 | $125.93 | 416600 |
| 2026-06-10 | 126.19 | $123.45 | 2.6M |
| 2026-06-09 | 126.44 | $125.19 | 342000 |
| 2026-06-08 | 126.51 | $125.68 | 230100 |
| 2026-06-05 | 126.54 | $125.15 | 287025 |
| 2026-06-04 | 126.61 | $128.34 | 274500 |
| 2026-06-03 | 126.36 | $127.63 | 367600 |
| 2026-06-02 | 126.15 | $128.22 | 379834 |
| 2026-06-01 | 125.86 | $127.63 | 425333 |
| 2026-05-29 | 125.59 | $127.49 | 353800 |
| 2026-05-28 | 125.32 | $127.39 | 260123 |
| 2026-05-27 | 125.02 | $127.04 | 339200 |
| 2026-05-26 | 124.73 | $127.01 | 284318 |
| 2026-05-22 | 124.41 | $125.77 | 335900 |
| 2026-05-21 | 124.19 | $125.19 | 282703 |
| 2026-05-20 | 124.01 | $124.94 | 224521 |
| 2026-05-19 | 123.82 | $123.47 | 201300 |
| 2026-05-18 | 123.76 | $124.24 | 223419 |
| 2026-05-15 | 123.61 | $124.39 | 568700 |
| 2026-05-14 | 123.43 | $125.89 | 196935 |
| 2026-05-13 | 123.06 | $125.08 | 234500 |
| 2026-05-12 | 122.75 | $124.49 | 441846 |
| 2026-05-11 | 122.46 | $124.84 | 199900 |
| 2026-05-08 | 122.10 | $124.64 | 218715 |
| 2026-05-07 | 121.73 | $123.75 | 288900 |
| 2026-05-06 | 121.40 | $124.67 | 256309 |
| 2026-05-05 | 120.94 | $123.11 | 242623 |
| 2026-05-04 | 120.57 | $121.82 | 262900 |
| 2026-05-01 | 120.29 | $122.32 | 281839 |
| 2026-04-30 | 119.91 | $122.09 | 264439 |
| 2026-04-29 | 119.50 | $120.75 | 214100 |
| 2026-04-28 | 119.18 | $120.91 | 206400 |
| 2026-04-27 | 118.78 | $121.52 | 341900 |
| 2026-04-24 | 118.26 | $121.17 | 213400 |
| 2026-04-23 | 117.72 | $120.54 | 265234 |
| 2026-04-22 | 117.20 | $120.65 | 228600 |
| 2026-04-21 | 116.63 | $119.74 | 188200 |
| 2026-04-20 | 116.11 | $120.41 | 197853 |
| 2026-04-17 | 115.47 | $120.44 | 245700 |
| 2026-04-16 | 114.79 | $118.98 | 257133 |
| 2026-04-15 | 114.21 | $118.71 | 188800 |
| 2026-04-14 | 113.63 | $118.32 | 231400 |
| 2026-04-13 | 113.06 | $117.17 | 221108 |
| 2026-04-10 | 112.57 | $116.11 | 272700 |
| 2026-04-09 | 112.16 | $116.39 | 351526 |
| 2026-04-08 | 111.72 | $115.52 | 302520 |
| 2026-04-07 | 111.34 | $112.60 | 294465 |
| 2026-04-06 | 111.26 | $112.56 | 463200 |
| 2026-04-02 | 111.17 | $112.00 | 300003 |
| 2026-04-01 | 111.16 | $111.91 | 359743 |
| 2026-03-31 | 111.18 | $111.18 | 382039 |
| 2026-03-30 | 111.28 | $108.12 | 541202 |
| 2026-03-27 | 111.72 | $108.77 | 401532 |
| 2026-03-26 | 112.13 | $110.31 | 400500 |
| 2026-03-25 | 112.42 | $112.24 | 277700 |
| 2026-03-24 | 112.56 | $111.61 | 329335 |
| 2026-03-23 | 112.79 | $111.39 | 384700 |
| 2026-03-20 | 113.05 | $109.99 | 596721 |
| 2026-03-19 | 113.49 | $111.63 | 542700 |
| 2026-03-18 | 113.79 | $111.64 | 371406 |
| 2026-03-17 | 114.11 | $113.06 | 209300 |
| 2026-03-16 | 114.32 | $112.50 | 637300 |
| 2026-03-13 | 114.59 | $111.37 | 305706 |
| 2026-03-12 | 114.99 | $111.83 | 318736 |
| 2026-03-11 | 115.38 | $113.62 | 247131 |
| 2026-03-10 | 115.61 | $113.66 | 246035 |
| 2026-03-09 | 115.85 | $114.08 | 234300 |
| 2026-03-06 | 116.07 | $113.22 | 308600 |
| 2026-03-05 | 116.38 | $114.98 | 280148 |
| 2026-03-04 | 116.53 | $116.12 | 333615 |
| 2026-03-03 | 116.57 | $115.36 | 284938 |
| 2026-03-02 | 116.69 | $116.62 | 305200 |
| 2026-02-27 | 116.68 | $116.48 | 286616 |
| 2026-02-26 | 116.69 | $117.21 | 304700 |
| 2026-02-25 | 116.62 | $117.58 | 301439 |
| 2026-02-24 | 116.51 | $116.80 | 205800 |
| 2026-02-23 | 116.46 | $115.87 | 264800 |
| 2026-02-20 | 116.50 | $117.38 | 372000 |
| 2026-02-19 | 116.39 | $116.44 | 225800 |
| 2026-02-18 | 116.35 | $116.79 | 223914 |
| 2026-02-17 | 116.27 | $116.10 | 311400 |
| 2026-02-13 | 116.24 | $115.98 | 347209 |
| 2026-02-12 | 116.22 | $115.66 | 851709 |
| 2026-02-11 | 116.23 | $117.46 | 321000 |
| 2026-02-10 | 116.05 | $117.13 | 316400 |
| 2026-02-09 | 115.90 | $117.53 | 275905 |
| 2026-02-06 | 115.69 | $117.21 | 332529 |
| 2026-02-05 | 115.51 | $114.82 | 279600 |
| 2026-02-04 | 115.54 | $116.08 | 555100 |
| 2026-02-03 | 115.45 | $116.32 | 337200 |
| 2026-02-02 | 115.32 | $116.58 | 279600 |
| 2026-01-30 | 115.15 | $115.67 | 407700 |
| 2026-01-29 | 115.05 | $116.29 | 359400 |
| 2026-01-28 | 114.87 | $115.99 | 329200 |
| 2026-01-27 | 114.70 | $115.94 | 259714 |
| 2026-01-26 | 114.53 | $115.34 | 197600 |
| 2026-01-23 | 114.40 | $114.86 | 208000 |
| 2026-01-22 | 114.31 | $115.16 | 256616 |
| 2026-01-21 | 114.18 | $114.64 | 225027 |
| 2026-01-20 | 114.09 | $112.92 | 576402 |
| 2026-01-16 | 114.15 | $114.98 | 326529 |
| 2026-01-15 | 113.99 | $115.13 | 317500 |
| 2026-01-14 | 113.80 | $114.59 | 258300 |
| 2026-01-13 | 113.65 | $114.93 | 294732 |
| 2026-01-12 | 113.45 | $115.14 | 279100 |
| 2026-01-09 | 113.22 | $115.05 | 228600 |
| 2026-01-08 | 113.00 | $114.30 | 192800 |
| 2026-01-07 | 112.83 | $113.89 | 226613 |
| 2026-01-06 | 112.69 | $114.55 | 488246 |
| 2026-01-05 | 112.47 | $113.65 | 355129 |
| 2026-01-02 | 112.34 | $112.55 | 261745 |
| 2025-12-31 | 112.30 | $111.78 | 212622 |
| 2025-12-30 | 112.34 | $112.70 | 294600 |
| 2025-12-29 | 112.28 | $112.90 | 234008 |
| 2025-12-26 | 112.19 | $113.29 | 203647 |
| 2025-12-24 | 112.06 | $113.27 | 165227 |
| 2025-12-23 | 111.91 | $112.92 | 215948 |
| 2025-12-22 | 111.77 | $112.59 | 216700 |
| 2025-12-19 | 111.65 | $111.89 | 369948 |
| 2025-12-18 | 111.56 | $111.02 | 406300 |
| 2025-12-17 | 111.53 | $110.21 | 231800 |
| 2025-12-16 | 111.57 | $111.23 | 345200 |
| 2025-12-15 | 111.49 | $112.07 | 184307 |
| 2025-12-12 | 111.32 | $112.17 | 285100 |
| 2025-12-11 | 111.13 | $113.41 | 316241 |
| 2025-12-10 | 110.81 | $112.86 | 324900 |
| 2025-12-09 | 110.53 | $111.68 | 269500 |
| 2025-12-08 | 110.35 | $111.72 | 235440 |
| 2025-12-05 | 110.16 | $112.14 | 185127 |
| 2025-12-04 | 109.92 | $111.99 | 266600 |
| 2025-12-03 | 109.67 | $111.83 | 193127 |
| 2025-12-02 | 109.44 | $111.18 | 183500 |
| 2025-12-01 | 109.25 | $111.02 | 337405 |
| 2025-11-28 | 109.09 | $111.45 | 91732 |
| 2025-11-26 | 108.87 | $110.85 | 489039 |
| 2025-11-25 | 108.71 | $110.09 | 282100 |
| 2025-11-24 | 108.63 | $108.75 | 239400 |
| 2025-11-21 | 108.69 | $107.31 | 379243 |
| 2025-11-20 | 108.89 | $105.84 | 410500 |
| 2025-11-19 | 109.26 | $107.49 | 241739 |
| 2025-11-18 | 109.47 | $107.16 | 286621 |
| 2025-11-17 | 109.72 | $107.72 | 412443 |
| 2025-11-14 | 109.93 | $109.09 | 216447 |
| 2025-11-13 | 109.99 | $109.15 | 204431 |
| 2025-11-12 | 110.05 | $110.95 | 255900 |
| 2025-11-11 | 109.92 | $110.83 | 224800 |
| 2025-11-10 | 109.79 | $110.53 | 198200 |
| 2025-11-07 | 109.67 | $109.13 | 238500 |
| 2025-11-06 | 109.67 | $108.75 | 251400 |
| 2025-11-05 | 109.71 | $109.88 | 227200 |
| 2025-11-04 | 109.64 | $109.22 | 222813 |
| 2025-11-03 | 109.63 | $110.47 | 196410 |
| 2025-10-31 | 109.49 | $110.27 | 221200 |
| 2025-10-30 | 109.37 | $109.99 | 177900 |
| 2025-10-29 | 109.27 | $111.08 | 255574 |
| 2025-10-28 | 109.06 | $111.09 | 194600 |
| 2025-10-27 | 108.84 | $111.17 | 265900 |
| 2025-10-24 | 108.59 | $110.04 | 238700 |
| 2025-10-23 | 108.45 | $109.16 | 334200 |
| 2025-10-22 | 108.38 | $108.40 | 273400 |
| 2025-10-21 | 108.38 | $109.18 | 171917 |
| 2025-10-20 | 108.31 | $109.05 | 228212 |
| 2025-10-17 | 108.25 | $107.82 | 224632 |
| 2025-10-16 | 108.31 | $107.31 | 277100 |
| 2025-10-15 | 108.42 | $108.36 | 188816 |
| 2025-10-14 | 108.44 | $107.91 | 154200 |
| 2025-10-13 | 108.50 | $107.64 | 169829 |
| 2025-10-10 | 108.58 | $105.96 | 271900 |
| 2025-10-09 | 108.83 | $108.99 | 167625 |
| 2025-10-08 | 108.79 | $109.49 | 164900 |
| 2025-10-07 | 108.69 | $108.89 | 202800 |
| 2025-10-06 | 108.64 | $109.41 | 229725 |
| 2025-10-03 | 108.52 | $109.21 | 171500 |
| 2025-10-02 | 108.41 | $109.13 | 181600 |
| 2025-10-01 | 108.30 | $108.92 | 201900 |
| 2025-09-30 | 108.19 | $108.70 | 230018 |
| 2025-09-29 | 108.09 | $108.49 | 271845 |
| 2025-09-26 | 107.99 | $108.39 | 228310 |
| 2025-09-25 | 107.90 | $107.61 | 326009 |
| 2025-09-24 | 107.88 | $108.19 | 317638 |
| 2025-09-23 | 107.78 | $108.57 | 202000 |
| 2025-09-22 | 107.64 | $109.16 | 214009 |
| 2025-09-19 | 107.43 | $108.80 | 274549 |
| 2025-09-18 | 107.23 | $108.75 | 280800 |
| 2025-09-17 | 107.01 | $107.97 | 288200 |
| 2025-09-16 | 106.86 | $107.94 | 379527 |
| 2025-09-15 | 106.69 | $108.06 | 160434 |
| 2025-09-12 | 106.49 | $107.61 | 211327 |
| 2025-09-11 | 106.33 | $108.00 | 326200 |
| 2025-09-10 | 106.12 | $106.85 | 257243 |
| 2025-09-09 | 106.01 | $106.71 | 238000 |
| 2025-09-08 | 105.90 | $106.63 | 179900 |
| 2025-09-05 | 105.78 | $106.50 | 195600 |
| 2025-09-04 | 105.65 | $106.94 | 265100 |
| 2025-09-03 | 105.47 | $105.78 | 277140 |
| 2025-09-02 | 105.38 | $105.46 | 208749 |
| 2025-08-29 | 105.31 | $106.13 | 187235 |
| 2025-08-28 | 105.15 | $106.65 | 178800 |
| 2025-08-27 | 104.93 | $106.36 | 198000 |
| 2025-08-26 | 104.72 | $105.97 | 188325 |
| 2025-08-25 | 104.54 | $105.55 | 217643 |
| 2025-08-22 | 104.39 | $106.01 | 199200 |
| 2025-08-21 | 104.19 | $103.99 | 196700 |
| 2025-08-20 | 104.18 | $104.36 | 241315 |
| 2025-08-19 | 104.13 | $104.67 | 166136 |
| 2025-08-18 | 104.04 | $105.05 | 160823 |
| 2025-08-15 | 103.91 | $105.03 | 177628 |
| 2025-08-14 | 103.76 | $105.42 | 282000 |
| 2025-08-13 | 103.57 | $105.63 | 529640 |
| 2025-08-12 | 103.33 | $104.96 | 436846 |
| 2025-08-11 | 103.15 | $103.46 | 222600 |
| 2025-08-08 | 103.10 | $103.71 | 179405 |
| 2025-08-07 | 103.02 | $102.92 | 704500 |
| 2025-08-06 | 103.01 | $103.09 | 188932 |
| 2025-08-05 | 102.99 | $102.59 | 219400 |
| 2025-08-04 | 103.01 | $102.92 | 250500 |
| 2025-08-01 | 102.99 | $101.44 | 454400 |
| 2025-07-31 | 103.11 | $103.10 | 336000 |
| 2025-07-30 | 103.08 | $103.46 | 282805 |
| 2025-07-29 | 103.00 | $103.78 | 154900 |
| 2025-07-28 | 102.87 | $104.15 | 158400 |
| 2025-07-25 | 102.69 | $104.18 | 168100 |
| 2025-07-24 | 102.49 | $103.65 | 181900 |
| 2025-07-23 | 102.32 | $103.84 | 222735 |
| 2025-07-22 | 102.10 | $102.86 | 298103 |
| 2025-07-21 | 101.96 | $102.48 | 232141 |
| 2025-07-18 | 101.82 | $102.51 | 363501 |
| 2025-07-17 | 101.67 | $102.48 | 173000 |
| 2025-07-16 | 101.49 | $101.74 | 302639 |
| 2025-07-15 | 101.37 | $101.54 | 270311 |
| 2025-07-14 | 101.24 | $102.40 | 220400 |
| 2025-07-11 | 101.02 | $102.27 | 300200 |
| 2025-07-10 | 100.79 | $102.77 | 205709 |
| 2025-07-09 | 100.49 | $102.34 | 496200 |
| 2025-07-08 | 100.22 | $101.80 | 291100 |
| 2025-07-07 | 99.97 | $101.73 | 231227 |
| 2025-07-03 | 99.72 | $102.53 | 262232 |
| 2025-07-02 | 99.36 | $101.84 | 244214 |
| 2025-07-01 | 99.04 | $101.20 | 418500 |
| 2025-06-30 | 98.77 | $100.82 | 311629 |
| 2025-06-27 | 98.51 | $100.43 | 279700 |
| 2025-06-26 | 98.27 | $99.91 | 307700 |
| 2025-06-25 | 98.06 | $98.86 | 269907 |
| 2025-06-24 | 97.94 | $99.04 | 198400 |
| 2025-06-23 | 97.78 | $98.32 | 260601 |
| 2025-06-20 | 97.68 | $97.49 | 209000 |
| 2025-06-18 | 97.64 | $97.62 | 294404 |
| 2025-06-17 | 97.59 | $97.59 | 270400 |
| 2025-06-16 | 97.55 | $98.47 | 206100 |
| 2025-06-13 | 97.42 | $97.45 | 290810 |
| 2025-06-12 | 97.38 | $98.60 | 243400 |
| 2025-06-11 | 97.23 | $98.35 | 220800 |
| 2025-06-10 | 97.09 | $98.68 | 235500 |
| 2025-06-09 | 96.90 | $98.12 | 253800 |
| 2025-06-06 | 96.75 | $98.13 | 190487 |
| 2025-06-05 | 96.57 | $97.03 | 295311 |
| 2025-06-04 | 96.46 | $97.29 | 241138 |
| 2025-06-03 | 96.31 | $97.48 | 258400 |
| 2025-06-02 | 96.12 | $96.70 | 231718 |
| 2025-05-30 | 95.98 | $96.30 | 252300 |
| 2025-05-29 | 95.85 | $96.43 | 230200 |
| 2025-05-28 | 95.68 | $96.05 | 354700 |
| 2025-05-27 | 95.53 | $96.77 | 240804 |
| 2025-05-23 | 95.28 | $94.77 | 175900 |
| 2025-05-22 | 95.19 | $95.40 | 339248 |
| 2025-05-21 | 95.02 | $95.45 | 245700 |
| 2025-05-20 | 94.81 | $97.29 | 215700 |
| 2025-05-19 | 94.37 | $97.68 | 225800 |
| 2025-05-16 | 93.83 | $97.73 | 311500 |
| 2025-05-15 | 93.24 | $97.08 | 348738 |
| 2025-05-14 | 92.65 | $96.63 | 228400 |
| 2025-05-13 | 92.07 | $96.71 | 274822 |
| 2025-05-12 | 91.43 | $96.02 | 275800 |
| 2025-05-09 | 90.82 | $92.76 | 301300 |
| 2025-05-08 | 90.48 | $92.85 | 346800 |
| 2025-05-07 | 90.12 | $91.96 | 350719 |
| 2025-05-06 | 89.79 | $91.62 | 388400 |
| 2025-05-05 | 89.46 | $92.29 | 375803 |
| 2025-05-02 | 89.01 | $92.80 | 438313 |
| 2025-05-01 | 88.50 | $91.22 | 653500 |
| 2025-04-30 | 88.14 | $90.63 | 451500 |
| 2025-04-29 | 87.86 | $90.84 | 780510 |
| 2025-04-28 | 87.56 | $90.37 | 384600 |
| 2025-04-25 | 87.31 | $90.17 | 338000 |
| 2025-04-24 | 87.10 | $89.88 | 259803 |
| 2025-04-23 | 86.93 | $88.02 | 350142 |
| 2025-04-22 | 86.98 | $86.75 | 532111 |
| 2025-04-21 | 87.19 | $84.57 | 310146 |
| 2025-04-17 | 87.65 | $86.49 | 341028 |
| 2025-04-16 | 87.95 | $86.00 | 458900 |
| 2025-04-15 | 88.35 | $87.64 | 343926 |
| 2025-04-14 | 88.61 | $87.89 | 655400 |
| 2025-04-11 | 88.87 | $87.03 | 1.0M |
| 2025-04-10 | 89.24 | $85.73 | 761027 |
| 2025-04-09 | 89.76 | $89.08 | 798200 |
| 2025-04-08 | 89.97 | $81.38 | 1.1M |
| 2025-04-07 | 90.97 | $82.78 | 1.7M |
| 2025-04-04 | 91.88 | $83.16 | 2.1M |
| 2025-04-03 | 92.81 | $88.22 | 1.2M |
| 2025-04-02 | 93.28 | $93.55 | 388006 |
| 2025-04-01 | 93.26 | $92.70 | 708740 |
| 2025-03-31 | 93.33 | $92.38 | 281400 |
| 2025-03-28 | 93.46 | $91.87 | 231400 |
| 2025-03-27 | 93.66 | $93.78 | 222547 |
| 2025-03-26 | 93.69 | $94.21 | 248085 |
| 2025-03-25 | 93.70 | $95.10 | 187600 |
| 2025-03-24 | 93.64 | $95.26 | 227700 |
| 2025-03-21 | 93.58 | $93.34 | 259200 |
| 2025-03-20 | 93.73 | $93.45 | 297900 |
| 2025-03-19 | 93.91 | $93.72 | 244701 |
| 2025-03-18 | 94.10 | $92.63 | 376428 |
| 2025-03-17 | 94.43 | $93.54 | 242800 |
| 2025-03-14 | 94.72 | $92.72 | 626949 |
| 2025-03-13 | 95.12 | $90.70 | 1.0M |
| 2025-03-12 | 95.76 | $92.05 | 535973 |
| 2025-03-11 | 96.31 | $91.76 | 805800 |
| 2025-03-10 | 96.92 | $92.47 | 487100 |
| 2025-03-07 | 97.51 | $94.83 | 1.1M |
| 2025-03-06 | 97.90 | $94.34 | 605546 |
| 2025-03-05 | 98.37 | $95.93 | 894544 |
| 2025-03-04 | 98.71 | $94.95 | 454400 |
| 2025-03-03 | 99.16 | $96.36 | 363137 |
| 2025-02-28 | 99.49 | $98.30 | 364900 |
| 2025-02-27 | 99.66 | $96.88 | 328900 |
| 2025-02-26 | 99.97 | $98.20 | 250300 |
| 2025-02-25 | 100.18 | $98.21 | 275200 |
| 2025-02-24 | 100.39 | $98.58 | 303600 |
| 2025-02-21 | 100.57 | $98.98 | 265600 |
| 2025-02-20 | 100.74 | $100.98 | 240233 |
| 2025-02-19 | 100.71 | $101.57 | 234747 |
| 2025-02-18 | 100.62 | $101.51 | 190925 |
| 2025-02-14 | 100.53 | $101.07 | 215831 |
| 2025-02-13 | 100.47 | $100.95 | 831100 |
| 2025-02-12 | 100.41 | $99.98 | 231742 |
| 2025-02-11 | 100.43 | $100.51 | 203900 |
| 2025-02-10 | 100.39 | $100.44 | 216441 |
| 2025-02-07 | 100.33 | $99.96 | 306600 |
| 2025-02-06 | 100.30 | $100.90 | 270300 |
| 2025-02-05 | 100.17 | $100.69 | 201400 |
| 2025-02-04 | 100.05 | $100.25 | 308843 |
| 2025-02-03 | 99.96 | $99.48 | 342612 |
| 2025-01-31 | 99.94 | $100.30 | 264837 |
| 2025-01-30 | 99.81 | $101.07 | 346300 |
| 2025-01-29 | 99.60 | $100.48 | 298245 |
| 2025-01-28 | 99.43 | $100.64 | 229930 |
| 2025-01-27 | 99.23 | $100.06 | 289902 |
| 2025-01-24 | 99.09 | $101.22 | 225000 |
| 2025-01-23 | 98.82 | $101.47 | 281000 |
| 2025-01-22 | 98.51 | $100.99 | 233400 |
| 2025-01-21 | 98.22 | $100.79 | 383930 |
| 2025-01-17 | 97.93 | $99.85 | 1.4M |
| 2025-01-16 | 97.73 | $99.03 | 316600 |
| 2025-01-15 | 97.62 | $98.95 | 555041 |
| 2025-01-14 | 97.52 | $97.19 | 311400 |
| 2025-01-13 | 97.60 | $96.63 | 353900 |
| 2025-01-10 | 97.77 | $96.36 | 438000 |
| 2025-01-08 | 97.98 | $97.72 | 322934 |
| 2025-01-07 | 98.07 | $97.65 | 346628 |
| 2025-01-06 | 98.19 | $98.44 | 242721 |
| 2025-01-03 | 98.26 | $97.94 | 430700 |
| 2025-01-02 | 98.39 | $96.83 | 553900 |
| 2024-12-31 | 98.65 | $96.93 | 290838 |
| 2024-12-30 | 98.92 | $97.07 | 347200 |
| 2024-12-27 | 99.20 | $98.01 | 291300 |
| 2024-12-26 | 99.41 | $99.04 | 273948 |
| 2024-12-24 | 99.53 | $98.94 | 201000 |
| 2024-12-23 | 99.67 | $97.93 | 384631 |
| 2024-12-20 | 99.93 | $97.49 | 352839 |
| 2024-12-19 | 100.23 | $96.48 | 472600 |
| 2024-12-18 | 100.65 | $96.57 | 476048 |
| 2024-12-17 | 101.06 | $99.73 | 306400 |
| 2024-12-16 | 101.17 | $100.69 | 283220 |
| 2024-12-13 | 101.18 | $100.58 | 236441 |
| 2024-12-12 | 101.20 | $100.88 | 202432 |
| 2024-12-11 | 101.18 | $101.50 | 300000 |
| 2024-12-10 | 101.09 | $100.78 | 238149 |
| 2024-12-09 | 101.07 | $101.10 | 208535 |
| 2024-12-06 | 101.02 | $101.83 | 251949 |
| 2024-12-05 | 100.89 | $101.77 | 215500 |
| 2024-12-04 | 100.75 | $102.06 | 209400 |
| 2024-12-03 | 100.56 | $101.70 | 238210 |
| 2024-12-02 | 100.37 | $101.76 | 169204 |
| 2024-11-29 | 100.13 | $101.74 | 95445 |
| 2024-11-27 | 99.87 | $101.25 | 210400 |
| 2024-11-26 | 99.63 | $101.54 | 284300 |
| 2024-11-25 | 99.34 | $101.38 | 225122 |
| 2024-11-22 | 99.03 | $100.67 | 279722 |
| 2024-11-21 | 98.77 | $99.95 | 268845 |
| 2024-11-20 | 98.57 | $99.02 | 345408 |
| 2024-11-19 | 98.43 | $98.97 | 343600 |
| 2024-11-18 | 98.28 | $98.76 | 227500 |
| 2024-11-15 | 98.15 | $98.35 | 215300 |
| 2024-11-14 | 98.05 | $99.41 | 190535 |
| 2024-11-13 | 97.84 | $100.00 | 241428 |
| 2024-11-12 | 97.56 | $100.13 | 181100 |
| 2024-11-11 | 97.24 | $100.60 | 196400 |
| 2024-11-08 | 96.87 | $100.09 | 232700 |
| 2024-11-07 | 96.53 | $99.68 | 211210 |
| 2024-11-06 | 96.20 | $99.46 | 245940 |
| 2024-11-05 | 95.88 | $96.08 | 151348 |
| 2024-11-04 | 95.88 | $94.75 | 165622 |
| 2024-11-01 | 96.00 | $94.84 | 174506 |
| 2024-10-31 | 96.11 | $94.57 | 256100 |
| 2024-10-30 | 96.25 | $96.11 | 209900 |
| 2024-10-29 | 96.24 | $96.23 | 209400 |
| 2024-10-28 | 96.20 | $96.36 | 154300 |
| 2024-10-25 | 96.15 | $95.72 | 185900 |
| 2024-10-24 | 96.16 | $95.91 | 183344 |
| 2024-10-23 | 96.14 | $95.67 | 203500 |
| 2024-10-22 | 96.13 | $96.46 | 145400 |
| 2024-10-21 | 96.05 | $96.72 | 206916 |
| 2024-10-18 | 95.93 | $97.22 | 142600 |
| 2024-10-17 | 95.75 | $97.04 | 561200 |
| 2024-10-16 | 95.57 | $97.02 | 107444 |
| 2024-10-15 | 95.38 | $96.47 | 132400 |
| 2024-10-14 | 95.23 | $97.06 | 132200 |
| 2024-10-11 | 95.01 | $96.42 | 171932 |
| 2024-10-10 | 94.82 | $95.47 | 255703 |
| 2024-10-09 | 94.71 | $95.69 | 192328 |
| 2024-10-08 | 94.56 | $94.97 | 177400 |
| 2024-10-07 | 94.45 | $94.49 | 235000 |
| 2024-10-04 | 94.38 | $95.34 | 215217 |
| 2024-10-03 | 94.19 | $94.37 | 356700 |
| 2024-10-02 | 94.08 | $94.48 | 183400 |
| 2024-10-01 | 93.94 | $94.49 | 222100 |
| 2024-09-30 | 93.79 | $95.15 | 227639 |
| 2024-09-27 | 93.57 | $94.85 | 332700 |
| 2024-09-26 | 93.37 | $94.79 | 218500 |
| 2024-09-25 | 93.17 | $94.26 | 206300 |
| 2024-09-24 | 93.01 | $94.78 | 181312 |
| 2024-09-23 | 92.79 | $94.58 | 187900 |
| 2024-09-20 | 92.59 | $94.64 | 160400 |
| 2024-09-19 | 92.38 | $95.00 | 252623 |
| 2024-09-18 | 92.11 | $93.35 | 282419 |
| 2024-09-17 | 92.00 | $93.45 | 212741 |
| 2024-09-16 | 91.88 | $93.13 | 138331 |
| 2024-09-13 | 91.78 | $92.76 | 216010 |
| 2024-09-12 | 91.71 | $91.86 | 224639 |
| 2024-09-11 | 91.71 | $91.06 | 241725 |
| 2024-09-10 | 91.79 | $90.37 | 186400 |
| 2024-09-09 | 91.93 | $90.40 | 160000 |
| 2024-09-06 | 92.05 | $89.56 | 337500 |
| 2024-09-05 | 92.25 | $91.00 | 237600 |
| 2024-09-04 | 92.28 | $91.40 | 244140 |
| 2024-09-03 | 92.26 | $91.74 | 333648 |
| 2024-08-30 | 92.19 | $93.87 | 184400 |
| 2024-08-29 | 91.88 | $93.04 | 406200 |
| 2024-08-28 | 91.64 | $92.81 | 1.2M |
| 2024-08-27 | 91.43 | $93.31 | 202800 |
| 2024-08-26 | 91.15 | $93.37 | 133600 |
| 2024-08-23 | 90.87 | $93.50 | 251500 |
| 2024-08-22 | 90.56 | $92.10 | 265416 |
| 2024-08-21 | 90.38 | $92.80 | 339000 |
| 2024-08-20 | 90.13 | $92.14 | 148106 |
| 2024-08-19 | 89.94 | $92.66 | 122200 |
| 2024-08-16 | 89.69 | $91.84 | 131900 |
| 2024-08-15 | 89.53 | $91.63 | 154132 |
| 2024-08-14 | 89.39 | $89.98 | 161434 |
| 2024-08-13 | 89.42 | $89.78 | 703223 |
| 2024-08-12 | 89.50 | $88.59 | 444913 |
| 2024-08-09 | 89.71 | $88.75 | 198505 |
| 2024-08-08 | 89.92 | $88.39 | 343900 |
| 2024-08-07 | 90.19 | $86.36 | 471000 |
| 2024-08-06 | 90.68 | $87.08 | 601200 |
| 2024-08-05 | 91.11 | $86.27 | 609918 |
| 2024-08-02 | 91.65 | $88.66 | 407530 |
| 2024-08-01 | 91.97 | $90.98 | 389200 |
| 2024-07-31 | 92.07 | $92.73 | 220100 |
| 2024-07-30 | 91.99 | $91.56 | 203605 |
| 2024-07-29 | 92.02 | $91.69 | 142039 |
| 2024-07-26 | 92.03 | $91.77 | 180340 |
| 2024-07-25 | 92.02 | $90.63 | 237700 |
| 2024-07-24 | 92.12 | $90.61 | 207420 |
| 2024-07-23 | 92.22 | $92.57 | 169608 |
| 2024-07-22 | 92.13 | $92.72 | 429128 |
| 2024-07-19 | 92.00 | $91.75 | 199300 |
| 2024-07-18 | 91.97 | $92.41 | 713600 |
| 2024-07-17 | 91.86 | $93.25 | 210000 |
| 2024-07-16 | 91.66 | $94.47 | 298800 |
| 2024-07-15 | 91.31 | $93.25 | 255149 |
| 2024-07-12 | 91.07 | $92.75 | 223500 |
| 2024-07-11 | 90.87 | $92.19 | 193000 |
| 2024-07-10 | 90.70 | $91.98 | 126205 |
| 2024-07-09 | 90.54 | $91.12 | 439821 |
| 2024-07-08 | 90.46 | $91.19 | 181345 |
| 2024-07-05 | 90.36 | $90.99 | 159800 |
| 2024-07-03 | 90.27 | $90.90 | 101800 |
| 2024-07-02 | 90.18 | $90.62 | 154900 |
| 2024-07-01 | 90.11 | $90.21 | 178639 |
| 2024-06-28 | 90.07 | $90.19 | 174500 |
| 2024-06-27 | 90.02 | $90.32 | 173518 |
| 2024-06-26 | 89.96 | $90.17 | 191700 |
| 2024-06-25 | 89.90 | $90.18 | 191300 |
| 2024-06-24 | 89.84 | $90.23 | 222100 |
| 2024-06-21 | 89.76 | $90.34 | 165825 |
| 2024-06-20 | 89.68 | $90.45 | 194600 |
| 2024-06-18 | 89.57 | $90.63 | 177238 |
| 2024-06-17 | 89.45 | $90.35 | 142717 |
| 2024-06-14 | 89.35 | $89.59 | 153200 |
| 2024-06-13 | 89.33 | $90.00 | 131100 |
| 2024-06-12 | 89.27 | $90.18 | 335736 |
| 2024-06-11 | 89.18 | $89.41 | 156722 |
| 2024-06-10 | 89.16 | $89.47 | 186318 |
| 2024-06-07 | 89.13 | $89.08 | 182445 |
| 2024-06-06 | 89.14 | $89.38 | 154107 |
| 2024-06-05 | 89.11 | $89.47 | 226811 |
| 2024-06-04 | 89.07 | $88.49 | 193700 |
| 2024-06-03 | 89.12 | $88.95 | 232538 |
| 2024-05-31 | 89.11 | $89.23 | 145000 |
| 2024-05-30 | 89.06 | $88.40 | 167800 |
| 2024-05-29 | 89.08 | $88.44 | 221301 |
| 2024-05-28 | 89.07 | $89.28 | 135300 |
| 2024-05-24 | 88.98 | $89.36 | 134503 |
| 2024-05-23 | 88.86 | $88.62 | 196000 |
| 2024-05-22 | 88.80 | $89.49 | 166800 |
| 2024-05-21 | 88.64 | $89.94 | 156500 |
| 2024-05-20 | 88.43 | $89.89 | 136300 |
| 2024-05-17 | 88.19 | $89.83 | 126400 |
| 2024-05-16 | 87.94 | $89.64 | 215300 |
| 2024-05-15 | 87.68 | $89.96 | 185500 |
| 2024-05-14 | 87.36 | $89.06 | 223719 |
| 2024-05-13 | 87.12 | $88.58 | 116400 |
| 2024-05-10 | 86.90 | $88.62 | 137614 |
| 2024-05-09 | 86.68 | $88.61 | 162300 |
| 2024-05-08 | 86.45 | $87.99 | 139202 |
| 2024-05-07 | 86.28 | $87.99 | 194700 |
| 2024-05-06 | 86.12 | $87.84 | 122200 |
| 2024-05-03 | 85.97 | $86.93 | 311300 |
| 2024-05-02 | 85.92 | $85.96 | 216413 |
| 2024-05-01 | 85.97 | $85.04 | 340500 |
| 2024-04-30 | 86.12 | $85.25 | 127400 |
| 2024-04-29 | 86.27 | $86.85 | 117906 |
| 2024-04-26 | 86.28 | $86.48 | 171900 |
| 2024-04-25 | 86.34 | $85.86 | 227700 |
| 2024-04-24 | 86.47 | $86.27 | 237800 |
| 2024-04-23 | 86.58 | $86.31 | 198800 |
| 2024-04-22 | 86.69 | $85.30 | 1.2M |
| 2024-04-19 | 86.91 | $84.59 | 255600 |
| 2024-04-18 | 87.22 | $84.82 | 218300 |
| 2024-04-17 | 87.53 | $84.96 | 293300 |
| 2024-04-16 | 87.84 | $85.47 | 323049 |
| 2024-04-15 | 88.11 | $85.82 | 238100 |
| 2024-04-12 | 88.35 | $86.77 | 224913 |
| 2024-04-11 | 88.50 | $88.05 | 1.5M |
| 2024-04-10 | 88.52 | $87.64 | 440333 |
| 2024-04-09 | 88.59 | $88.75 | 208200 |
| 2024-04-08 | 88.54 | $88.70 | 147130 |
| 2024-04-05 | 88.48 | $88.67 | 197100 |
| 2024-04-04 | 88.42 | $87.79 | 267300 |
| 2024-04-03 | 88.44 | $88.83 | 319129 |
| 2024-04-02 | 88.35 | $88.55 | 213726 |
| 2024-04-01 | 88.28 | $89.27 | 220541 |
| 2024-03-28 | 88.12 | $89.50 | 179100 |
| 2024-03-27 | 87.93 | $89.34 | 206407 |
| 2024-03-26 | 87.74 | $88.26 | 229335 |
| 2024-03-25 | 87.63 | $88.48 | 221040 |
| 2024-03-22 | 87.50 | $88.64 | 222300 |
| 2024-03-21 | 87.33 | $89.03 | 212000 |
| 2024-03-20 | 87.11 | $88.71 | 242605 |
| 2024-03-19 | 86.90 | $87.68 | 242700 |
| 2024-03-18 | 86.76 | $87.12 | 148300 |
| 2024-03-15 | 86.68 | $86.83 | 173625 |
| 2024-03-14 | 86.61 | $87.15 | 286500 |
| 2024-03-13 | 86.49 | $87.55 | 244100 |
| 2024-03-12 | 86.32 | $87.42 | 200325 |
| 2024-03-11 | 86.15 | $86.78 | 382033 |
| 2024-03-08 | 86.02 | $86.91 | 177200 |
| 2024-03-07 | 85.88 | $87.38 | 207300 |
| 2024-03-06 | 85.66 | $86.57 | 228544 |
| 2024-03-05 | 85.51 | $86.17 | 191400 |
| 2024-03-04 | 85.39 | $86.71 | 184200 |
| 2024-03-01 | 85.19 | $86.81 | 207100 |
| 2024-02-29 | 84.97 | $86.09 | 190000 |
| 2024-02-28 | 84.79 | $85.65 | 202600 |
| 2024-02-27 | 84.65 | $85.86 | 203500 |
| 2024-02-26 | 84.47 | $85.52 | 186004 |
| 2024-02-23 | 84.32 | $85.68 | 175800 |
| 2024-02-22 | 84.13 | $85.60 | 275800 |
| 2024-02-21 | 83.93 | $84.25 | 277400 |
| 2024-02-20 | 83.86 | $84.08 | 604526 |
| 2024-02-16 | 83.79 | $84.63 | 197000 |
| 2024-02-15 | 83.65 | $85.13 | 284144 |
| 2024-02-14 | 83.44 | $84.21 | 238300 |
| 2024-02-13 | 83.30 | $83.35 | 325100 |
| 2024-02-12 | 83.23 | $84.80 | 185015 |
| 2024-02-09 | 83.00 | $84.49 | 192402 |
| 2024-02-08 | 82.79 | $84.01 | 154913 |
| 2024-02-07 | 82.61 | $83.70 | 379800 |
| 2024-02-06 | 82.44 | $83.14 | 441803 |
| 2024-02-05 | 82.31 | $82.84 | 235438 |
| 2024-02-02 | 82.20 | $83.40 | 282200 |
| 2024-02-01 | 82.03 | $82.76 | 288836 |
| 2024-01-31 | 81.90 | $81.90 | 318162 |
| 2024-01-30 | 81.85 | $83.38 | 266000 |
| 2024-01-29 | 81.64 | $83.38 | 896015 |
| 2024-01-26 | 81.44 | $82.73 | 146623 |
| 2024-01-25 | 81.29 | $82.73 | 184900 |
| 2024-01-24 | 81.13 | $82.11 | 248500 |
| 2024-01-23 | 81.04 | $82.11 | 247335 |
| 2024-01-22 | 80.93 | $82.03 | 197400 |
| 2024-01-19 | 80.83 | $81.58 | 271446 |
| 2024-01-18 | 80.77 | $80.58 | 233900 |
| 2024-01-17 | 80.81 | $79.93 | 238700 |
| 2024-01-16 | 80.91 | $80.44 | 320436 |
| 2024-01-12 | 80.96 | $80.94 | 196300 |
| 2024-01-11 | 80.97 | $80.93 | 187625 |
| 2024-01-10 | 80.96 | $81.02 | 245500 |
| 2024-01-09 | 80.94 | $80.73 | 269428 |
| 2024-01-08 | 80.92 | $81.12 | 196800 |
| 2024-01-05 | 80.86 | $80.15 | 468300 |
| 2024-01-04 | 80.88 | $79.99 | 337900 |
| 2024-01-03 | 80.89 | $80.20 | 304200 |
| 2024-01-02 | 80.88 | $81.13 | 225700 |
| 2023-12-29 | 80.76 | $81.55 | 306403 |
| 2023-12-28 | 80.59 | $81.93 | 264118 |
| 2023-12-27 | 80.35 | $82.00 | 433900 |
| 2023-12-26 | 80.08 | $81.90 | 216800 |
| 2023-12-22 | 79.79 | $81.43 | 484410 |
| 2023-12-21 | 79.53 | $81.18 | 339200 |
| 2023-12-20 | 79.26 | $80.28 | 385337 |
| 2023-12-19 | 79.07 | $81.52 | 242900 |
| 2023-12-18 | 78.73 | $80.76 | 206200 |
| 2023-12-15 | 78.45 | $80.76 | 277347 |
| 2023-12-14 | 78.14 | $81.02 | 344400 |
| 2023-12-13 | 77.78 | $80.02 | 245111 |
| 2023-12-12 | 77.50 | $78.67 | 209703 |
| 2023-12-11 | 77.32 | $78.56 | 290723 |
| 2023-12-08 | 77.13 | $78.19 | 232100 |
| 2023-12-07 | 76.95 | $77.79 | 207241 |
| 2023-12-06 | 76.79 | $77.21 | 386205 |
| 2023-12-05 | 76.67 | $77.49 | 548611 |
| 2023-12-04 | 76.50 | $77.87 | 322000 |
| 2023-12-01 | 76.28 | $78.01 | 235036 |
| 2023-11-30 | 76.02 | $77.06 | 230760 |
| 2023-11-29 | 75.82 | $76.71 | 204640 |
| 2023-11-28 | 75.63 | $76.61 | 262809 |
| 2023-11-27 | 75.42 | $76.68 | 498500 |
| 2023-11-24 | 75.18 | $76.81 | 86100 |
| 2023-11-22 | 74.88 | $76.63 | 236200 |
| 2023-11-21 | 74.58 | $76.34 | 531520 |
| 2023-11-20 | 74.29 | $76.59 | 243100 |
| 2023-11-17 | 73.94 | $76.11 | 290900 |
| 2023-11-16 | 73.62 | $75.74 | 609400 |
| 2023-11-15 | 73.32 | $76.00 | 1.7M |
| 2023-11-14 | 72.98 | $75.77 | 381932 |
| 2023-11-13 | 72.66 | $73.92 | 299400 |
| 2023-11-10 | 72.52 | $74.01 | 293000 |
| 2023-11-09 | 72.36 | $72.91 | 371107 |
| 2023-11-08 | 72.31 | $73.54 | 328300 |
| 2023-11-07 | 72.21 | $73.67 | 315702 |
| 2023-11-06 | 72.09 | $73.74 | 210300 |
| 2023-11-03 | 71.97 | $73.92 | 253041 |
| 2023-11-02 | 71.82 | $72.98 | 364500 |
| 2023-11-01 | 71.76 | $71.54 | 566147 |
| 2023-10-31 | 71.84 | $70.95 | 363313 |
| 2023-10-30 | 71.98 | $70.51 | 400329 |
| 2023-10-27 | 72.17 | $69.78 | 406900 |
| 2023-10-26 | 72.45 | $70.29 | 481547 |
| 2023-10-25 | 72.70 | $70.82 | 308600 |
| 2023-10-24 | 72.91 | $71.77 | 316742 |
| 2023-10-23 | 73.03 | $71.36 | 335100 |
| 2023-10-20 | 73.20 | $71.68 | 504929 |
| 2023-10-19 | 73.35 | $72.61 | 446043 |
| 2023-10-18 | 73.41 | $73.36 | 202800 |
| 2023-10-17 | 73.42 | $74.49 | 186425 |
| 2023-10-16 | 73.32 | $74.10 | 254900 |
| 2023-10-13 | 73.26 | $73.26 | 247903 |
| 2023-10-12 | 73.30 | $73.59 | 240200 |
| 2023-10-11 | 73.32 | $74.25 | 164834 |
| 2023-10-10 | 73.28 | $74.01 | 281300 |
| 2023-10-09 | 73.28 | $73.51 | 187100 |
| 2023-10-06 | 73.34 | $72.93 | 272400 |
| 2023-10-05 | 73.46 | $72.12 | 216849 |
| 2023-10-04 | 73.68 | $72.19 | 268128 |
| 2023-10-03 | 73.92 | $71.90 | 235300 |
| 2023-10-02 | 74.20 | $72.88 | 267028 |
| 2023-09-29 | 74.41 | $73.26 | 241300 |
| 2023-09-28 | 74.60 | $73.56 | 281800 |
| 2023-09-27 | 74.78 | $73.05 | 242207 |
| 2023-09-26 | 75.02 | $72.72 | 244606 |
| 2023-09-25 | 75.31 | $73.76 | 202100 |
| 2023-09-22 | 75.50 | $73.38 | 154100 |
| 2023-09-21 | 75.74 | $73.57 | 481647 |
| 2023-09-20 | 75.97 | $75.00 | 238807 |
| 2023-09-19 | 76.05 | $75.62 | 114531 |
| 2023-09-18 | 76.08 | $75.78 | 120945 |
| 2023-09-15 | 76.09 | $75.77 | 193111 |
| 2023-09-14 | 76.09 | $76.68 | 135821 |
| 2023-09-13 | 76.00 | $75.89 | 115300 |
| 2023-09-12 | 75.99 | $76.03 | 120815 |
| 2023-09-11 | 75.96 | $76.21 | 146506 |
| 2023-09-08 | 75.92 | $75.89 | 120821 |
| 2023-09-07 | 75.92 | $75.75 | 256600 |
| 2023-09-06 | 75.93 | $76.10 | 251243 |
| 2023-09-05 | 75.91 | $76.54 | 173400 |
| 2023-09-01 | 75.86 | $77.20 | 226000 |
| 2023-08-31 | 75.74 | $76.75 | 277216 |
| 2023-08-30 | 75.67 | $76.83 | 230839 |
| 2023-08-29 | 75.59 | $76.52 | 354106 |
| 2023-08-28 | 75.54 | $75.47 | 186832 |
| 2023-08-25 | 75.62 | $74.93 | 342700 |
| 2023-08-24 | 75.75 | $74.52 | 180200 |
| 2023-08-23 | 75.95 | $75.45 | 419948 |
| 2023-08-22 | 76.06 | $74.74 | 222303 |
| 2023-08-21 | 76.26 | $75.06 | 127507 |
| 2023-08-18 | 76.44 | $74.84 | 243900 |
| 2023-08-17 | 76.65 | $74.70 | 232924 |
| 2023-08-16 | 76.88 | $75.27 | 273000 |
| 2023-08-15 | 77.08 | $75.85 | 137400 |
| 2023-08-14 | 77.22 | $76.87 | 184000 |
| 2023-08-11 | 77.27 | $76.60 | 160000 |
| 2023-08-10 | 77.34 | $76.63 | 213333 |
| 2023-08-09 | 77.41 | $76.67 | 172100 |
| 2023-08-08 | 77.47 | $77.12 | 154532 |
| 2023-08-07 | 77.49 | $77.41 | 132939 |
| 2023-08-04 | 77.46 | $76.83 | 200621 |
| 2023-08-03 | 77.48 | $77.09 | 155128 |
| 2023-08-02 | 77.46 | $77.25 | 236400 |
| 2023-08-01 | 77.41 | $78.22 | 273722 |
| 2023-07-31 | 77.26 | $78.49 | 209700 |
| 2023-07-28 | 77.06 | $78.19 | 177900 |
| 2023-07-27 | 76.88 | $77.41 | 212800 |
| 2023-07-26 | 76.75 | $77.93 | 209848 |
| 2023-07-25 | 76.56 | $77.72 | 146648 |
| 2023-07-24 | 76.36 | $77.57 | 204429 |
| 2023-07-21 | 76.16 | $77.22 | 150619 |
| 2023-07-20 | 75.97 | $77.28 | 244645 |
| 2023-07-19 | 75.76 | $77.70 | 194328 |
| 2023-07-18 | 75.49 | $77.39 | 177900 |
| 2023-07-17 | 75.24 | $76.67 | 228929 |
| 2023-07-14 | 75.05 | $76.30 | 259514 |
| 2023-07-13 | 74.88 | $76.68 | 142100 |
| 2023-07-12 | 74.67 | $76.12 | 223800 |
| 2023-07-11 | 74.49 | $75.58 | 141400 |
| 2023-07-10 | 74.36 | $74.91 | 148100 |
| 2023-07-07 | 74.28 | $74.45 | 970714 |
| 2023-07-06 | 74.24 | $74.27 | 208500 |
| 2023-07-05 | 74.20 | $75.04 | 245512 |
| 2023-07-03 | 74.08 | $75.42 | 137000 |
| 2023-06-30 | 73.91 | $75.19 | 240300 |
| 2023-06-29 | 73.74 | $74.49 | 214200 |
| 2023-06-28 | 73.62 | $74.01 | 319200 |
| 2023-06-27 | 73.53 | $73.95 | 149600 |
| 2023-06-26 | 73.43 | $72.98 | 162000 |
| 2023-06-23 | 73.41 | $73.02 | 285903 |
| 2023-06-22 | 73.37 | $73.60 | 239625 |
| 2023-06-21 | 73.26 | $73.62 | 354400 |
| 2023-06-20 | 73.14 | $73.84 | 275648 |
| 2023-06-16 | 72.98 | $74.64 | 214407 |
| 2023-06-15 | 72.73 | $74.95 | 316400 |
| 2023-06-14 | 72.43 | $74.03 | 1.2M |
| 2023-06-13 | 72.20 | $74.22 | 552600 |
| 2023-06-12 | 71.93 | $73.58 | 177543 |
| 2023-06-09 | 71.70 | $73.10 | 309200 |
| 2023-06-08 | 71.51 | $73.16 | 186902 |
| 2023-06-07 | 71.29 | $73.00 | 543600 |
| 2023-06-06 | 71.08 | $72.65 | 324231 |
| 2023-06-05 | 70.89 | $72.10 | 451044 |
| 2023-06-02 | 70.74 | $72.42 | 342600 |
| 2023-06-01 | 70.55 | $70.91 | 402209 |
| 2023-05-31 | 70.49 | $70.22 | 380636 |
| 2023-05-30 | 70.50 | $70.86 | 465615 |
| 2023-05-26 | 70.45 | $70.98 | 480100 |
| 2023-05-25 | 70.38 | $70.22 | 604718 |
| 2023-05-24 | 70.40 | $70.04 | 633200 |
| 2023-05-23 | 70.42 | $70.60 | 464202 |
| 2023-05-22 | 70.39 | $71.20 | 373700 |
| 2023-05-19 | 70.30 | $71.06 | 492800 |
| 2023-05-18 | 70.23 | $71.30 | 499603 |
| 2023-05-17 | 70.13 | $70.60 | 415300 |
| 2023-05-16 | 70.10 | $69.57 | 561800 |
| 2023-05-15 | 70.18 | $70.29 | 267010 |
| 2023-05-12 | 70.20 | $69.86 | 370800 |
| 2023-05-11 | 70.26 | $69.97 | 371645 |
| 2023-05-10 | 70.32 | $70.18 | 606644 |
| 2023-05-09 | 70.37 | $70.04 | 181500 |
| 2023-05-08 | 70.42 | $70.34 | 244200 |
| 2023-05-05 | 70.46 | $70.34 | 331341 |
| 2023-05-04 | 70.49 | $68.92 | 597400 |
| 2023-05-03 | 70.66 | $69.67 | 521215 |
| 2023-05-02 | 70.77 | $70.11 | 562300 |
| 2023-05-01 | 70.84 | $71.18 | 242900 |
| 2023-04-28 | 70.80 | $71.19 | 345321 |
| 2023-04-27 | 70.76 | $70.54 | 182800 |
| 2023-04-26 | 70.78 | $69.33 | 539800 |
| 2023-04-25 | 70.90 | $69.79 | 387200 |
| 2023-04-24 | 70.98 | $71.16 | 219500 |
| 2023-04-21 | 70.91 | $71.04 | 240438 |
| 2023-04-20 | 70.84 | $71.13 | 407514 |
| 2023-04-19 | 70.75 | $71.51 | 215185 |
| 2023-04-18 | 70.61 | $71.52 | 268104 |
| 2023-04-17 | 70.46 | $71.48 | 348200 |
| 2023-04-14 | 70.29 | $71.23 | 458700 |
| 2023-04-13 | 70.13 | $71.36 | 280600 |
| 2023-04-12 | 69.94 | $70.60 | 344516 |
| 2023-04-11 | 69.81 | $70.93 | 203200 |
| 2023-04-10 | 69.64 | $70.63 | 282607 |
| 2023-04-06 | 69.48 | $70.24 | 329430 |
| 2023-04-05 | 69.36 | $70.16 | 295200 |
| 2023-04-04 | 69.25 | $70.39 | 322413 |
| 2023-04-03 | 69.12 | $71.18 | 269238 |
| 2023-03-31 | 68.92 | $70.88 | 294504 |
| 2023-03-30 | 68.76 | $69.83 | 409903 |
| 2023-03-29 | 68.70 | $69.58 | 695234 |
| 2023-03-28 | 68.67 | $68.67 | 387000 |
| 2023-03-27 | 68.75 | $68.64 | 475600 |
| 2023-03-24 | 68.83 | $68.18 | 785200 |
| 2023-03-23 | 68.98 | $67.85 | 645324 |
| 2023-03-22 | 69.17 | $68.17 | 1.6M |
| 2023-03-21 | 69.34 | $69.51 | 275100 |
| 2023-03-20 | 69.40 | $68.35 | 501632 |
| 2023-03-17 | 69.59 | $67.57 | 585910 |
| 2023-03-16 | 69.88 | $68.69 | 905838 |
| 2023-03-15 | 70.08 | $67.53 | 1.6M |
| 2023-03-14 | 70.43 | $68.54 | 321012 |
| 2023-03-13 | 70.70 | $67.42 | 690005 |
| 2023-03-10 | 71.11 | $68.28 | 607100 |
| 2023-03-09 | 71.46 | $69.59 | 426100 |
| 2023-03-08 | 71.69 | $71.13 | 173031 |
| 2023-03-07 | 71.80 | $71.10 | 216000 |
| 2023-03-06 | 71.91 | $72.13 | 226300 |
| 2023-03-03 | 71.94 | $72.44 | 161807 |
| 2023-03-02 | 71.95 | $71.40 | 185039 |
| 2023-03-01 | 72.06 | $70.96 | 320873 |
| 2023-02-28 | 72.23 | $70.97 | 171921 |
| 2023-02-27 | 72.39 | $71.19 | 213345 |
| 2023-02-24 | 72.55 | $70.93 | 242400 |
| 2023-02-23 | 72.73 | $71.50 | 373000 |
| 2023-02-22 | 72.86 | $71.19 | 427300 |
| 2023-02-21 | 73.02 | $71.21 | 247106 |
| 2023-02-17 | 73.18 | $72.74 | 264647 |
| 2023-02-16 | 73.19 | $73.04 | 291549 |
| 2023-02-15 | 73.15 | $73.89 | 283800 |
| 2023-02-14 | 73.01 | $73.67 | 543800 |
| 2023-02-13 | 72.88 | $73.63 | 468533 |
| 2023-02-10 | 72.74 | $72.83 | 108614 |
| 2023-02-09 | 72.67 | $72.48 | 238103 |
| 2023-02-08 | 72.63 | $73.18 | 343021 |
| 2023-02-07 | 72.50 | $74.03 | 180203 |
| 2023-02-06 | 72.27 | $73.14 | 221001 |
| 2023-02-03 | 72.11 | $73.74 | 202039 |
| 2023-02-02 | 71.86 | $74.29 | 180900 |
| 2023-02-01 | 71.53 | $73.43 | 223300 |
| 2023-01-31 | 71.26 | $72.74 | 245200 |
| 2023-01-30 | 71.02 | $71.57 | 236200 |
| 2023-01-27 | 70.89 | $72.46 | 149500 |
| 2023-01-26 | 70.64 | $72.37 | 178500 |
| 2023-01-25 | 70.38 | $71.62 | 510000 |
| 2023-01-24 | 70.17 | $71.53 | 425200 |
| 2023-01-23 | 69.95 | $71.62 | 219300 |
| 2023-01-20 | 69.72 | $70.78 | 225922 |
| 2023-01-19 | 69.54 | $69.55 | 163707 |
| 2023-01-18 | 69.48 | $70.10 | 227700 |
| 2023-01-17 | 69.35 | $71.17 | 234800 |
| 2023-01-13 | 69.10 | $71.36 | 197707 |
| 2023-01-12 | 68.84 | $71.08 | 210100 |
| 2023-01-11 | 68.60 | $70.63 | 355700 |
| 2023-01-10 | 68.40 | $69.85 | 203836 |
| 2023-01-09 | 68.28 | $69.28 | 194019 |
| 2023-01-06 | 68.22 | $69.34 | 312929 |
| 2023-01-05 | 68.15 | $67.72 | 194500 |
| 2023-01-04 | 68.25 | $68.25 | 247501 |
| 2023-01-03 | 68.31 | $67.58 | 217844 |
| 2022-12-30 | 68.45 | $68.01 | 316902 |
| 2022-12-29 | 68.58 | $68.22 | 334200 |
| 2022-12-28 | 68.71 | $66.98 | 299100 |
| 2022-12-27 | 68.98 | $67.98 | 257228 |
| 2022-12-23 | 69.16 | $68.19 | 238321 |
| 2022-12-22 | 69.34 | $67.65 | 355242 |
| 2022-12-21 | 69.59 | $68.66 | 367400 |
| 2022-12-20 | 69.77 | $67.52 | 514700 |
| 2022-12-19 | 70.06 | $67.31 | 332210 |
| 2022-12-16 | 70.39 | $67.97 | 329913 |
| 2022-12-15 | 70.67 | $68.69 | 238300 |
| 2022-12-14 | 70.88 | $70.67 | 301643 |
| 2022-12-13 | 70.92 | $71.03 | 249100 |
| 2022-12-12 | 70.92 | $70.56 | 133601 |
| 2022-12-09 | 70.96 | $69.59 | 228936 |
| 2022-12-08 | 71.11 | $70.26 | 364106 |
| 2022-12-07 | 71.18 | $69.85 | 179604 |
| 2022-12-06 | 71.28 | $70.01 | 173420 |
| 2022-12-05 | 71.35 | $70.88 | 310300 |
| 2022-12-02 | 71.33 | $72.51 | 202916 |
| 2022-12-01 | 71.13 | $72.57 | 234422 |
| 2022-11-30 | 70.89 | $72.69 | 244108 |
| 2022-11-29 | 70.63 | $70.80 | 177100 |
| 2022-11-28 | 70.53 | $70.70 | 325016 |
| 2022-11-25 | 70.44 | $71.91 | 64800 |
| 2022-11-23 | 70.21 | $71.85 | 217641 |
| 2022-11-22 | 69.97 | $71.58 | 150200 |
| 2022-11-21 | 69.73 | $70.48 | 598222 |
| 2022-11-18 | 69.59 | $70.76 | 169800 |
| 2022-11-17 | 69.39 | $70.42 | 392900 |
| 2022-11-16 | 69.20 | $70.64 | 197900 |
| 2022-11-15 | 68.96 | $71.44 | 446638 |
| 2022-11-14 | 68.62 | $70.83 | 184304 |
| 2022-11-11 | 68.30 | $71.40 | 154600 |
| 2022-11-10 | 67.90 | $70.68 | 174407 |
| 2022-11-09 | 67.53 | $67.17 | 212100 |
| 2022-11-08 | 67.48 | $68.72 | 277200 |
| 2022-11-07 | 67.26 | $68.39 | 377200 |
| 2022-11-04 | 67.05 | $67.65 | 204700 |
| 2022-11-03 | 66.89 | $66.71 | 338715 |
| 2022-11-02 | 66.81 | $67.11 | 433502 |
| 2022-11-01 | 66.70 | $68.83 | 2.3M |
| 2022-10-31 | 66.41 | $68.81 | 189037 |
| 2022-10-28 | 66.10 | $69.09 | 123518 |
| 2022-10-27 | 65.73 | $67.59 | 236400 |
| 2022-10-26 | 65.48 | $67.76 | 294914 |
| 2022-10-25 | 65.20 | $67.88 | 248329 |
| 2022-10-24 | 64.88 | $66.81 | 211000 |
| 2022-10-21 | 64.65 | $66.08 | 230800 |
| 2022-10-20 | 64.47 | $64.48 | 307700 |
| 2022-10-19 | 64.45 | $65.08 | 367437 |
| 2022-10-18 | 64.38 | $65.62 | 281333 |
| 2022-10-17 | 64.26 | $64.86 | 508529 |
| 2022-10-14 | 64.23 | $63.37 | 385000 |
| 2022-10-13 | 64.35 | $64.94 | 315935 |
| 2022-10-12 | 64.35 | $63.25 | 537228 |
| 2022-10-11 | 64.53 | $63.43 | 415200 |
| 2022-10-10 | 64.72 | $63.76 | 337915 |
| 2022-10-07 | 64.91 | $64.17 | 411839 |
| 2022-10-06 | 65.10 | $65.80 | 303442 |
| 2022-10-05 | 65.15 | $66.30 | 475300 |
| 2022-10-04 | 65.16 | $66.41 | 389900 |
| 2022-10-03 | 65.18 | $64.17 | 1.0M |
| 2022-09-30 | 65.42 | $62.35 | 538014 |
| 2022-09-29 | 65.87 | $63.14 | 859432 |
| 2022-09-28 | 66.27 | $64.35 | 536400 |
| 2022-09-27 | 66.57 | $62.87 | 561800 |
| 2022-09-26 | 67.06 | $62.81 | 588600 |
| 2022-09-23 | 67.58 | $63.59 | 487918 |
| 2022-09-22 | 68.08 | $65.02 | 435700 |
| 2022-09-21 | 68.48 | $65.78 | 243700 |
| 2022-09-20 | 68.82 | $66.88 | 280023 |
| 2022-09-19 | 69.09 | $68.00 | 226636 |
| 2022-09-16 | 69.27 | $67.39 | 635036 |
| 2022-09-15 | 69.55 | $68.17 | 226829 |
| 2022-09-14 | 69.77 | $68.82 | 189920 |
| 2022-09-13 | 69.96 | $68.57 | 279600 |
| 2022-09-12 | 70.20 | $71.47 | 423201 |
| 2022-09-09 | 70.17 | $70.72 | 215400 |
| 2022-09-08 | 70.22 | $69.53 | 204021 |
| 2022-09-07 | 70.40 | $68.98 | 260832 |
| 2022-09-06 | 70.63 | $67.85 | 391510 |
| 2022-09-02 | 71.00 | $68.29 | 156800 |
| 2022-09-01 | 71.33 | $68.72 | 214738 |
| 2022-08-31 | 71.63 | $68.83 | 159500 |
| 2022-08-30 | 71.93 | $69.31 | 286831 |
| 2022-08-29 | 72.19 | $70.28 | 243400 |
| 2022-08-26 | 72.36 | $70.69 | 185000 |
| 2022-08-25 | 72.49 | $72.92 | 372221 |
| 2022-08-24 | 72.39 | $71.89 | 86700 |
| 2022-08-23 | 72.39 | $71.61 | 96100 |
| 2022-08-22 | 72.38 | $71.57 | 191300 |
| 2022-08-19 | 72.37 | $72.96 | 77215 |
| 2022-08-18 | 72.20 | $73.92 | 74044 |
| 2022-08-17 | 71.91 | $73.53 | 192200 |
| 2022-08-16 | 71.63 | $74.13 | 131744 |
| 2022-08-15 | 71.27 | $73.86 | 96017 |
| 2022-08-12 | 70.89 | $73.78 | 185200 |
| 2022-08-11 | 70.49 | $72.57 | 730100 |
| 2022-08-10 | 70.16 | $72.24 | 224111 |
| 2022-08-09 | 69.83 | $70.68 | 224500 |
| 2022-08-08 | 69.63 | $71.05 | 278547 |
| 2022-08-05 | 69.36 | $70.93 | 293000 |
| 2022-08-04 | 69.09 | $70.78 | 236100 |
| 2022-08-03 | 68.81 | $71.07 | 188908 |
| 2022-08-02 | 68.48 | $70.24 | 309126 |
| 2022-08-01 | 68.21 | $70.75 | 203546 |
| 2022-07-29 | 67.86 | $71.00 | 159949 |
| 2022-07-28 | 67.46 | $69.94 | 569300 |
| 2022-07-27 | 67.14 | $69.16 | 306144 |
| 2022-07-26 | 66.88 | $67.52 | 277710 |
| 2022-07-25 | 66.78 | $68.26 | 228000 |
| 2022-07-22 | 66.60 | $67.89 | 172800 |
| 2022-07-21 | 66.44 | $68.60 | 527600 |
| 2022-07-20 | 66.19 | $68.22 | 377100 |
| 2022-07-19 | 65.96 | $67.73 | 372831 |
| 2022-07-18 | 65.77 | $65.85 | 182614 |
| 2022-07-15 | 65.74 | $66.07 | 662400 |
| 2022-07-14 | 65.69 | $64.80 | 317616 |
| 2022-07-13 | 65.77 | $65.22 | 377600 |
| 2022-07-12 | 65.81 | $65.49 | 267702 |
| 2022-07-11 | 65.84 | $65.96 | 207701 |
| 2022-07-08 | 65.85 | $66.72 | 139500 |
| 2022-07-07 | 65.81 | $66.83 | 217808 |
| 2022-07-06 | 65.79 | $65.57 | 459900 |
| 2022-07-05 | 65.93 | $65.56 | 305807 |
| 2022-07-01 | 66.10 | $65.69 | 462800 |
| 2022-06-30 | 66.29 | $65.04 | 441200 |
| 2022-06-29 | 66.57 | $65.66 | 457400 |
| 2022-06-28 | 66.83 | $66.06 | 379505 |
| 2022-06-27 | 67.08 | $67.11 | 539027 |
| 2022-06-24 | 67.25 | $66.99 | 536046 |
| 2022-06-23 | 67.45 | $64.96 | 672540 |
| 2022-06-22 | 67.85 | $64.68 | 462135 |
| 2022-06-21 | 68.30 | $65.03 | 582900 |
| 2022-06-17 | 68.74 | $63.84 | 417300 |
| 2022-06-16 | 69.30 | $63.87 | 624000 |
| 2022-06-15 | 69.89 | $66.41 | 808709 |
| 2022-06-14 | 70.26 | $65.72 | 765540 |
| 2022-06-13 | 70.71 | $65.83 | 613600 |
| 2022-06-10 | 71.17 | $68.64 | 218907 |
| 2022-06-09 | 71.36 | $70.69 | 109329 |
| 2022-06-08 | 71.34 | $72.38 | 113601 |
| 2022-06-07 | 71.15 | $73.27 | 201447 |
| 2022-06-06 | 70.85 | $72.48 | 260000 |
| 2022-06-03 | 70.62 | $72.15 | 185500 |
| 2022-06-02 | 70.42 | $73.05 | 270235 |
| 2022-06-01 | 70.14 | $71.79 | 231500 |
| 2022-05-31 | 69.98 | $72.20 | 249537 |
| 2022-05-27 | 69.78 | $72.78 | 242100 |
| 2022-05-26 | 69.52 | $71.11 | 319300 |
| 2022-05-25 | 69.42 | $69.60 | 366231 |
| 2022-05-24 | 69.48 | $68.63 | 481336 |
| 2022-05-23 | 69.65 | $69.30 | 608812 |
| 2022-05-20 | 69.78 | $67.98 | 420449 |
| 2022-05-19 | 70.05 | $68.13 | 658400 |
| 2022-05-18 | 70.34 | $68.43 | 356022 |
| 2022-05-17 | 70.65 | $71.23 | 392400 |
| 2022-05-16 | 70.71 | $69.61 | 385900 |
| 2022-05-13 | 70.96 | $69.73 | 517434 |
| 2022-05-12 | 71.22 | $68.11 | 482800 |
| 2022-05-11 | 71.67 | $67.99 | 442446 |
| 2022-05-10 | 72.17 | $69.04 | 1.4M |
| 2022-05-09 | 72.60 | $68.99 | 455900 |
| 2022-05-06 | 73.06 | $71.42 | 526300 |
| 2022-05-05 | 73.32 | $71.87 | 427124 |
| 2022-05-04 | 73.55 | $74.38 | 311710 |
| 2022-05-03 | 73.55 | $72.23 | 430110 |
| 2022-05-02 | 73.79 | $71.57 | 325308 |
| 2022-04-29 | 74.11 | $71.01 | 164700 |
| 2022-04-28 | 74.51 | $73.41 | 212924 |
| 2022-04-27 | 74.71 | $71.76 | 250536 |
| 2022-04-26 | 75.10 | $71.58 | 200200 |
| 2022-04-25 | 75.54 | $73.50 | 369300 |
| 2022-04-22 | 75.82 | $73.21 | 252518 |
| 2022-04-21 | 76.14 | $75.38 | 287748 |
| 2022-04-20 | 76.26 | $76.75 | 141022 |
| 2022-04-19 | 76.25 | $76.56 | 180807 |
| 2022-04-18 | 76.26 | $75.34 | 149407 |
| 2022-04-14 | 76.40 | $75.30 | 106101 |
| 2022-04-13 | 76.54 | $76.01 | 184901 |
| 2022-04-12 | 76.61 | $75.01 | 127837 |
| 2022-04-11 | 76.77 | $75.10 | 200300 |
| 2022-04-08 | 76.90 | $76.08 | 123700 |
| 2022-04-07 | 76.93 | $76.03 | 115045 |
| 2022-04-06 | 76.94 | $75.75 | 107100 |
| 2022-04-05 | 76.98 | $76.54 | 434008 |
| 2022-04-04 | 76.91 | $77.62 | 88327 |
| 2022-04-01 | 76.72 | $77.24 | 92900 |
| 2022-03-31 | 76.55 | $77.10 | 123800 |
| 2022-03-30 | 76.39 | $78.26 | 191800 |
| 2022-03-29 | 76.10 | $78.93 | 138645 |
| 2022-03-28 | 75.72 | $77.88 | 272711 |
| 2022-03-25 | 75.43 | $77.78 | 126412 |
| 2022-03-24 | 75.14 | $77.28 | 114900 |
| 2022-03-23 | 74.87 | $76.32 | 154000 |
| 2022-03-22 | 74.68 | $77.29 | 221232 |
| 2022-03-21 | 74.38 | $76.77 | 142000 |
| 2022-03-18 | 74.12 | $76.80 | 329200 |
| 2022-03-17 | 73.85 | $76.00 | 120400 |
| 2022-03-16 | 73.66 | $75.03 | 369500 |
| 2022-03-15 | 73.57 | $73.32 | 293704 |
| 2022-03-14 | 73.65 | $72.08 | 185100 |
| 2022-03-11 | 73.86 | $72.71 | 124209 |
| 2022-03-10 | 74.04 | $73.56 | 141200 |
| 2022-03-09 | 74.16 | $73.60 | 418900 |
| 2022-03-08 | 74.28 | $71.89 | 254849 |
| 2022-03-07 | 74.59 | $72.14 | 297600 |
| 2022-03-04 | 74.90 | $74.37 | 344800 |
| 2022-03-03 | 75.00 | $75.15 | 160419 |
| 2022-03-02 | 75.04 | $75.56 | 491100 |
| 2022-03-01 | 75.04 | $73.82 | 433236 |
| 2022-02-28 | 75.23 | $75.22 | 184700 |
| 2022-02-25 | 75.27 | $75.21 | 208647 |
| 2022-02-24 | 75.31 | $73.43 | 347900 |
| 2022-02-23 | 75.52 | $72.52 | 446049 |
| 2022-02-22 | 75.83 | $73.70 | 196228 |
| 2022-02-18 | 76.03 | $74.62 | 207029 |
| 2022-02-17 | 76.14 | $75.12 | 202200 |
| 2022-02-16 | 76.20 | $76.73 | 175114 |
| 2022-02-15 | 76.12 | $76.61 | 226137 |
| 2022-02-14 | 76.05 | $75.25 | 147800 |
| 2022-02-11 | 76.12 | $75.65 | 151500 |
| 2022-02-10 | 76.18 | $76.86 | 418505 |
| 2022-02-09 | 76.14 | $78.06 | 130134 |
| 2022-02-08 | 75.99 | $76.92 | 96300 |
| 2022-02-07 | 75.97 | $76.08 | 146500 |
| 2022-02-04 | 76.03 | $76.20 | 174838 |
| 2022-02-03 | 76.11 | $75.85 | 227915 |
| 2022-02-02 | 76.23 | $77.49 | 112446 |
| 2022-02-01 | 76.22 | $76.99 | 156402 |
| 2022-01-31 | 76.26 | $76.22 | 164928 |
| 2022-01-28 | 76.41 | $74.77 | 155000 |
| 2022-01-27 | 76.71 | $73.39 | 681900 |
| 2022-01-26 | 77.18 | $73.84 | 256700 |
| 2022-01-25 | 77.64 | $74.17 | 301531 |
| 2022-01-24 | 78.10 | $75.01 | 321606 |
| 2022-01-21 | 78.50 | $74.30 | 213700 |
| 2022-01-20 | 78.98 | $75.72 | 138500 |
| 2022-01-19 | 79.35 | $76.86 | 141326 |
| 2022-01-18 | 79.60 | $77.81 | 136800 |
| 2022-01-14 | 79.76 | $79.37 | 113233 |
| 2022-01-13 | 79.77 | $79.30 | 149433 |
| 2022-01-12 | 79.79 | $80.06 | 69500 |
| 2022-01-11 | 79.72 | $79.95 | 147300 |
| 2022-01-10 | 79.66 | $79.18 | 171100 |
| 2022-01-07 | 79.67 | $79.40 | 205111 |
| 2022-01-06 | 79.66 | $79.71 | 148400 |
| 2022-01-05 | 79.62 | $79.47 | 286627 |
| 2022-01-04 | 79.60 | $81.03 | 75895 |
| 2022-01-03 | 79.41 | $80.57 | 102034 |
| 2021-12-31 | 79.26 | $80.16 | 75100 |
| 2021-12-30 | 79.13 | $80.27 | 112200 |
| 2021-12-29 | 78.97 | $80.53 | 117248 |
| 2021-12-28 | 78.77 | $80.32 | 250200 |
| 2021-12-27 | 78.58 | $80.46 | 58600 |
| 2021-12-23 | 78.37 | $79.35 | 134245 |
| 2021-12-22 | 78.26 | $78.84 | 136900 |
| 2021-12-21 | 78.22 | $78.14 | 114100 |
| 2021-12-20 | 78.25 | $76.53 | 156540 |
| 2021-12-17 | 78.44 | $77.60 | 111647 |
| 2021-12-16 | 78.55 | $78.30 | 99500 |
| 2021-12-15 | 78.61 | $79.21 | 53918 |
| 2021-12-14 | 78.58 | $78.11 | 73032 |
| 2021-12-13 | 78.66 | $78.55 | 55239 |
| 2021-12-10 | 78.72 | $79.50 | 206123 |
| 2021-12-09 | 78.68 | $78.95 | 73007 |
| 2021-12-08 | 78.70 | $79.60 | 93812 |
| 2021-12-07 | 78.66 | $79.41 | 118031 |
| 2021-12-06 | 78.65 | $77.85 | 116122 |
| 2021-12-03 | 78.79 | $76.83 | 171500 |
| 2021-12-02 | 79.05 | $77.50 | 193200 |
| 2021-12-01 | 79.26 | $76.15 | 134200 |
| 2021-11-30 | 79.60 | $77.18 | 86823 |
| 2021-11-29 | 79.86 | $78.87 | 78417 |
| 2021-11-26 | 79.95 | $78.26 | 50708 |
| 2021-11-24 | 80.11 | $80.25 | 78700 |
| 2021-11-23 | 80.06 | $80.23 | 60500 |
| 2021-11-22 | 80.00 | $79.96 | 113934 |
| 2021-11-19 | 79.95 | $79.94 | 148900 |
| 2021-11-18 | 79.91 | $80.30 | 60426 |
| 2021-11-17 | 79.81 | $80.16 | 174534 |
| 2021-11-16 | 79.72 | $80.63 | 145430 |
| 2021-11-15 | 79.56 | $80.33 | 61142 |
| 2021-11-12 | 79.42 | $80.37 | 48949 |
| 2021-11-11 | 79.26 | $79.83 | 67119 |
| 2021-11-10 | 79.13 | $79.57 | 77512 |
| 2021-11-09 | 79.01 | $80.32 | 76900 |
| 2021-11-08 | 78.78 | $80.52 | 46132 |
| 2021-11-05 | 78.51 | $80.40 | 60502 |
| 2021-11-04 | 78.23 | $79.88 | 144531 |
| 2021-11-03 | 77.98 | $79.80 | 169534 |
| 2021-11-02 | 77.71 | $79.10 | 141900 |
| 2021-11-01 | 77.48 | $78.92 | 59400 |
| 2021-10-29 | 77.25 | $78.32 | 39700 |
| 2021-10-28 | 77.06 | $78.28 | 164019 |
| 2021-10-27 | 76.85 | $77.34 | 65519 |
| 2021-10-26 | 76.71 | $78.18 | 98305 |
| 2021-10-25 | 76.48 | $78.32 | 50144 |
| 2021-10-22 | 76.23 | $77.91 | 55200 |
| 2021-10-21 | 76.00 | $77.89 | 163700 |
| 2021-10-20 | 75.77 | $77.78 | 102244 |
| 2021-10-19 | 75.53 | $77.38 | 69600 |
| 2021-10-18 | 75.31 | $76.94 | 43400 |
| 2021-10-15 | 75.12 | $76.65 | 57300 |
| 2021-10-14 | 74.95 | $76.15 | 44012 |
| 2021-10-13 | 74.82 | $74.95 | 100900 |
| 2021-10-12 | 74.82 | $74.78 | 110933 |
| 2021-10-11 | 74.83 | $74.84 | 153200 |
| 2021-10-08 | 74.85 | $75.31 | 26200 |
| 2021-10-07 | 74.82 | $75.44 | 49200 |
| 2021-10-06 | 74.78 | $74.67 | 64500 |
| 2021-10-05 | 74.83 | $74.61 | 55542 |
| 2021-10-04 | 74.89 | $73.89 | 72600 |
| 2021-10-01 | 75.03 | $74.63 | 119418 |
| 2021-09-30 | 75.11 | $73.70 | 74100 |
| 2021-09-29 | 75.30 | $74.68 | 73900 |
| 2021-09-28 | 75.40 | $74.63 | 77804 |
| 2021-09-27 | 75.53 | $76.06 | 89200 |
| 2021-09-24 | 75.51 | $75.72 | 124000 |
| 2021-09-23 | 75.54 | $75.65 | 113700 |
| 2021-09-22 | 75.57 | $74.52 | 93641 |
| 2021-09-21 | 75.72 | $73.69 | 135235 |
| 2021-09-20 | 75.96 | $73.98 | 99600 |
| 2021-09-17 | 76.18 | $75.43 | 57800 |
| 2021-09-16 | 76.25 | $75.99 | 53633 |
| 2021-09-15 | 76.27 | $76.11 | 211000 |
| 2021-09-14 | 76.27 | $75.30 | 80947 |
| 2021-09-13 | 76.35 | $75.93 | 70028 |
| 2021-09-10 | 76.38 | $75.61 | 75000 |
| 2021-09-09 | 76.44 | $76.13 | 64900 |
| 2021-09-08 | 76.45 | $76.29 | 54500 |
| 2021-09-07 | 76.44 | $76.60 | 60545 |
| 2021-09-03 | 76.40 | $77.04 | 89310 |
| 2021-09-02 | 76.31 | $77.19 | 103124 |
| 2021-09-01 | 76.20 | $76.82 | 76900 |
| 2021-08-31 | 76.11 | $76.86 | 62500 |
| 2021-08-30 | 76.01 | $77.00 | 51700 |
| 2021-08-27 | 75.89 | $77.01 | 79500 |
| 2021-08-26 | 75.76 | $76.02 | 70610 |
| 2021-08-25 | 75.72 | $76.64 | 67702 |
| 2021-08-24 | 75.61 | $76.25 | 45300 |
| 2021-08-23 | 75.53 | $75.94 | 34111 |
| 2021-08-20 | 75.47 | $75.16 | 41212 |
| 2021-08-19 | 75.49 | $74.39 | 27547 |
| 2021-08-18 | 75.58 | $74.72 | 38000 |
| 2021-08-17 | 75.64 | $75.51 | 39930 |
| 2021-08-16 | 75.61 | $76.27 | 78716 |
| 2021-08-13 | 75.49 | $76.29 | 61145 |
| 2021-08-12 | 75.35 | $76.39 | 59700 |
| 2021-08-11 | 75.19 | $76.33 | 47344 |
| 2021-08-10 | 75.03 | $75.94 | 41900 |
| 2021-08-09 | 74.89 | $75.63 | 62412 |
| 2021-08-06 | 74.79 | $75.74 | 71608 |
| 2021-08-05 | 74.67 | $75.43 | 61237 |
| 2021-08-04 | 74.57 | $74.82 | 196800 |
| 2021-08-03 | 74.53 | $75.38 | 54900 |
| 2021-08-02 | 74.42 | $74.67 | 44000 |
| 2021-07-30 | 74.39 | $74.85 | 38200 |
| 2021-07-29 | 74.34 | $75.28 | 39818 |
| 2021-07-28 | 74.24 | $74.81 | 49607 |
| 2021-07-27 | 74.19 | $74.58 | 79305 |
| 2021-07-26 | 74.15 | $75.07 | 32700 |
| 2021-07-23 | 74.06 | $74.79 | 39700 |
| 2021-07-22 | 74.00 | $74.12 | 51900 |
| 2021-07-21 | 73.99 | $74.31 | 53400 |
| 2021-07-20 | 73.96 | $73.36 | 60600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
128.17
2026-07-17
Close Price
$127.12
Vol: 215390
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
63.39
Average
87.38
Maximum
128.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 128.17 | $127.12 | 215390 |
| 2026-07-16 | 128.32 | $128.13 | 321624 |
| 2026-07-15 | 128.27 | $128.51 | 331920 |
| 2026-07-14 | 128.12 | $128.28 | 323636 |
| 2026-07-13 | 128.00 | $127.79 | 244018 |
| 2026-07-10 | 127.96 | $128.51 | 235631 |
| 2026-07-09 | 127.75 | $127.94 | 362125 |
| 2026-07-08 | 127.63 | $126.82 | 309005 |
| 2026-07-07 | 127.72 | $127.25 | 346500 |
| 2026-07-06 | 127.73 | $127.93 | 326837 |
| 2026-07-02 | 127.59 | $127.09 | 316800 |
| 2026-07-01 | 127.60 | $127.51 | 348562 |
| 2026-06-30 | 127.52 | $128.08 | 303400 |
| 2026-06-29 | 127.30 | $127.30 | 257048 |
| 2026-06-26 | 127.21 | $126.09 | 322840 |
| 2026-06-25 | 127.35 | $126.72 | 315317 |
| 2026-06-24 | 127.38 | $125.96 | 398800 |
| 2026-06-23 | 127.56 | $125.96 | 297911 |
| 2026-06-22 | 127.77 | $127.78 | 208800 |
| 2026-06-18 | 127.62 | $127.64 | 280500 |
| 2026-06-17 | 127.47 | $126.26 | 321230 |
| 2026-06-16 | 127.58 | $127.78 | 254500 |
| 2026-06-15 | 127.38 | $128.44 | 365638 |
| 2026-06-12 | 126.99 | $126.75 | 314700 |
| 2026-06-11 | 126.90 | $125.93 | 416600 |
| 2026-06-10 | 126.96 | $123.45 | 2.6M |
| 2026-06-09 | 127.53 | $125.19 | 342000 |
| 2026-06-08 | 127.83 | $125.68 | 230100 |
| 2026-06-05 | 128.06 | $125.15 | 287025 |
| 2026-06-04 | 128.42 | $128.34 | 274500 |
| 2026-06-03 | 128.16 | $127.63 | 367600 |
| 2026-06-02 | 127.99 | $128.22 | 379834 |
| 2026-06-01 | 127.66 | $127.63 | 425333 |
| 2026-05-29 | 127.38 | $127.49 | 353800 |
| 2026-05-28 | 127.07 | $127.39 | 260123 |
| 2026-05-27 | 126.72 | $127.04 | 339200 |
| 2026-05-26 | 126.37 | $127.01 | 284318 |
| 2026-05-22 | 125.96 | $125.77 | 335900 |
| 2026-05-21 | 125.73 | $125.19 | 282703 |
| 2026-05-20 | 125.57 | $124.94 | 224521 |
| 2026-05-19 | 125.43 | $123.47 | 201300 |
| 2026-05-18 | 125.56 | $124.24 | 223419 |
| 2026-05-15 | 125.53 | $124.39 | 568700 |
| 2026-05-14 | 125.45 | $125.89 | 196935 |
| 2026-05-13 | 125.02 | $125.08 | 234500 |
| 2026-05-12 | 124.68 | $124.49 | 441846 |
| 2026-05-11 | 124.39 | $124.84 | 199900 |
| 2026-05-08 | 123.97 | $124.64 | 218715 |
| 2026-05-07 | 123.50 | $123.75 | 288900 |
| 2026-05-06 | 123.14 | $124.67 | 256309 |
| 2026-05-05 | 122.50 | $123.11 | 242623 |
| 2026-05-04 | 122.07 | $121.82 | 262900 |
| 2026-05-01 | 121.83 | $122.32 | 281839 |
| 2026-04-30 | 121.44 | $122.09 | 264439 |
| 2026-04-29 | 121.01 | $120.75 | 214100 |
| 2026-04-28 | 120.79 | $120.91 | 206400 |
| 2026-04-27 | 120.48 | $121.52 | 341900 |
| 2026-04-24 | 119.97 | $121.17 | 213400 |
| 2026-04-23 | 119.45 | $120.54 | 265234 |
| 2026-04-22 | 118.96 | $120.65 | 228600 |
| 2026-04-21 | 118.36 | $119.74 | 188200 |
| 2026-04-20 | 117.85 | $120.41 | 197853 |
| 2026-04-17 | 117.09 | $120.44 | 245700 |
| 2026-04-16 | 116.21 | $118.98 | 257133 |
| 2026-04-15 | 115.48 | $118.71 | 188800 |
| 2026-04-14 | 114.68 | $118.32 | 231400 |
| 2026-04-13 | 113.83 | $117.17 | 221108 |
| 2026-04-10 | 113.09 | $116.11 | 272700 |
| 2026-04-09 | 112.46 | $116.39 | 351526 |
| 2026-04-08 | 111.66 | $115.52 | 302520 |
| 2026-04-07 | 110.92 | $112.60 | 294465 |
| 2026-04-06 | 110.68 | $112.56 | 463200 |
| 2026-04-02 | 110.43 | $112.00 | 300003 |
| 2026-04-01 | 110.25 | $111.91 | 359743 |
| 2026-03-31 | 110.08 | $111.18 | 382039 |
| 2026-03-30 | 110.04 | $108.12 | 541202 |
| 2026-03-27 | 110.64 | $108.77 | 401532 |
| 2026-03-26 | 111.22 | $110.31 | 400500 |
| 2026-03-25 | 111.58 | $112.24 | 277700 |
| 2026-03-24 | 111.59 | $111.61 | 329335 |
| 2026-03-23 | 111.75 | $111.39 | 384700 |
| 2026-03-20 | 111.98 | $109.99 | 596721 |
| 2026-03-19 | 112.56 | $111.63 | 542700 |
| 2026-03-18 | 112.89 | $111.64 | 371406 |
| 2026-03-17 | 113.28 | $113.06 | 209300 |
| 2026-03-16 | 113.43 | $112.50 | 637300 |
| 2026-03-13 | 113.73 | $111.37 | 305706 |
| 2026-03-12 | 114.33 | $111.83 | 318736 |
| 2026-03-11 | 114.93 | $113.62 | 247131 |
| 2026-03-10 | 115.25 | $113.66 | 246035 |
| 2026-03-09 | 115.61 | $114.08 | 234300 |
| 2026-03-06 | 115.94 | $113.22 | 308600 |
| 2026-03-05 | 116.51 | $114.98 | 280148 |
| 2026-03-04 | 116.80 | $116.12 | 333615 |
| 2026-03-03 | 116.89 | $115.36 | 284938 |
| 2026-03-02 | 117.15 | $116.62 | 305200 |
| 2026-02-27 | 117.19 | $116.48 | 286616 |
| 2026-02-26 | 117.25 | $117.21 | 304700 |
| 2026-02-25 | 117.17 | $117.58 | 301439 |
| 2026-02-24 | 116.99 | $116.80 | 205800 |
| 2026-02-23 | 116.95 | $115.87 | 264800 |
| 2026-02-20 | 117.08 | $117.38 | 372000 |
| 2026-02-19 | 116.92 | $116.44 | 225800 |
| 2026-02-18 | 116.92 | $116.79 | 223914 |
| 2026-02-17 | 116.85 | $116.10 | 311400 |
| 2026-02-13 | 116.90 | $115.98 | 347209 |
| 2026-02-12 | 116.99 | $115.66 | 851709 |
| 2026-02-11 | 117.14 | $117.46 | 321000 |
| 2026-02-10 | 116.94 | $117.13 | 316400 |
| 2026-02-09 | 116.76 | $117.53 | 275905 |
| 2026-02-06 | 116.47 | $117.21 | 332529 |
| 2026-02-05 | 116.19 | $114.82 | 279600 |
| 2026-02-04 | 116.36 | $116.08 | 555100 |
| 2026-02-03 | 116.29 | $116.32 | 337200 |
| 2026-02-02 | 116.16 | $116.58 | 279600 |
| 2026-01-30 | 115.93 | $115.67 | 407700 |
| 2026-01-29 | 115.86 | $116.29 | 359400 |
| 2026-01-28 | 115.64 | $115.99 | 329200 |
| 2026-01-27 | 115.44 | $115.94 | 259714 |
| 2026-01-26 | 115.21 | $115.34 | 197600 |
| 2026-01-23 | 115.07 | $114.86 | 208000 |
| 2026-01-22 | 115.00 | $115.16 | 256616 |
| 2026-01-21 | 114.84 | $114.64 | 225027 |
| 2026-01-20 | 114.77 | $112.92 | 576402 |
| 2026-01-16 | 115.04 | $114.98 | 326529 |
| 2026-01-15 | 114.91 | $115.13 | 317500 |
| 2026-01-14 | 114.73 | $114.59 | 258300 |
| 2026-01-13 | 114.62 | $114.93 | 294732 |
| 2026-01-12 | 114.42 | $115.14 | 279100 |
| 2026-01-09 | 114.13 | $115.05 | 228600 |
| 2026-01-08 | 113.81 | $114.30 | 192800 |
| 2026-01-07 | 113.59 | $113.89 | 226613 |
| 2026-01-06 | 113.41 | $114.55 | 488246 |
| 2026-01-05 | 113.07 | $113.65 | 355129 |
| 2026-01-02 | 112.85 | $112.55 | 261745 |
| 2025-12-31 | 112.82 | $111.78 | 212622 |
| 2025-12-30 | 112.95 | $112.70 | 294600 |
| 2025-12-29 | 112.90 | $112.90 | 234008 |
| 2025-12-26 | 112.79 | $113.29 | 203647 |
| 2025-12-24 | 112.58 | $113.27 | 165227 |
| 2025-12-23 | 112.33 | $112.92 | 215948 |
| 2025-12-22 | 112.11 | $112.59 | 216700 |
| 2025-12-19 | 111.92 | $111.89 | 369948 |
| 2025-12-18 | 111.85 | $111.02 | 406300 |
| 2025-12-17 | 111.94 | $110.21 | 231800 |
| 2025-12-16 | 112.21 | $111.23 | 345200 |
| 2025-12-15 | 112.31 | $112.07 | 184307 |
| 2025-12-12 | 112.24 | $112.17 | 285100 |
| 2025-12-11 | 112.13 | $113.41 | 316241 |
| 2025-12-10 | 111.74 | $112.86 | 324900 |
| 2025-12-09 | 111.39 | $111.68 | 269500 |
| 2025-12-08 | 111.23 | $111.72 | 235440 |
| 2025-12-05 | 111.03 | $112.14 | 185127 |
| 2025-12-04 | 110.71 | $111.99 | 266600 |
| 2025-12-03 | 110.37 | $111.83 | 193127 |
| 2025-12-02 | 110.00 | $111.18 | 183500 |
| 2025-12-01 | 109.70 | $111.02 | 337405 |
| 2025-11-28 | 109.39 | $111.45 | 91732 |
| 2025-11-26 | 108.93 | $110.85 | 489039 |
| 2025-11-25 | 108.53 | $110.09 | 282100 |
| 2025-11-24 | 108.23 | $108.75 | 239400 |
| 2025-11-21 | 108.16 | $107.31 | 379243 |
| 2025-11-20 | 108.39 | $105.84 | 410500 |
| 2025-11-19 | 108.97 | $107.49 | 241739 |
| 2025-11-18 | 109.29 | $107.16 | 286621 |
| 2025-11-17 | 109.73 | $107.72 | 412443 |
| 2025-11-14 | 110.13 | $109.09 | 216447 |
| 2025-11-13 | 110.29 | $109.15 | 204431 |
| 2025-11-12 | 110.47 | $110.95 | 255900 |
| 2025-11-11 | 110.29 | $110.83 | 224800 |
| 2025-11-10 | 110.11 | $110.53 | 198200 |
| 2025-11-07 | 109.95 | $109.13 | 238500 |
| 2025-11-06 | 110.07 | $108.75 | 251400 |
| 2025-11-05 | 110.28 | $109.88 | 227200 |
| 2025-11-04 | 110.27 | $109.22 | 222813 |
| 2025-11-03 | 110.41 | $110.47 | 196410 |
| 2025-10-31 | 110.30 | $110.27 | 221200 |
| 2025-10-30 | 110.20 | $109.99 | 177900 |
| 2025-10-29 | 110.15 | $111.08 | 255574 |
| 2025-10-28 | 109.85 | $111.09 | 194600 |
| 2025-10-27 | 109.50 | $111.17 | 265900 |
| 2025-10-24 | 109.07 | $110.04 | 238700 |
| 2025-10-23 | 108.80 | $109.16 | 334200 |
| 2025-10-22 | 108.68 | $108.40 | 273400 |
| 2025-10-21 | 108.69 | $109.18 | 171917 |
| 2025-10-20 | 108.54 | $109.05 | 228212 |
| 2025-10-17 | 108.39 | $107.82 | 224632 |
| 2025-10-16 | 108.47 | $107.31 | 277100 |
| 2025-10-15 | 108.68 | $108.36 | 188816 |
| 2025-10-14 | 108.69 | $107.91 | 154200 |
| 2025-10-13 | 108.79 | $107.64 | 169829 |
| 2025-10-10 | 108.97 | $105.96 | 271900 |
| 2025-10-09 | 109.52 | $108.99 | 167625 |
| 2025-10-08 | 109.52 | $109.49 | 164900 |
| 2025-10-07 | 109.40 | $108.89 | 202800 |
| 2025-10-06 | 109.39 | $109.41 | 229725 |
| 2025-10-03 | 109.26 | $109.21 | 171500 |
| 2025-10-02 | 109.15 | $109.13 | 181600 |
| 2025-10-01 | 109.02 | $108.92 | 201900 |
| 2025-09-30 | 108.92 | $108.70 | 230018 |
| 2025-09-29 | 108.84 | $108.49 | 271845 |
| 2025-09-26 | 108.78 | $108.39 | 228310 |
| 2025-09-25 | 108.73 | $107.61 | 326009 |
| 2025-09-24 | 108.83 | $108.19 | 317638 |
| 2025-09-23 | 108.81 | $108.57 | 202000 |
| 2025-09-22 | 108.70 | $109.16 | 214009 |
| 2025-09-19 | 108.45 | $108.80 | 274549 |
| 2025-09-18 | 108.22 | $108.75 | 280800 |
| 2025-09-17 | 107.95 | $107.97 | 288200 |
| 2025-09-16 | 107.81 | $107.94 | 379527 |
| 2025-09-15 | 107.63 | $108.06 | 160434 |
| 2025-09-12 | 107.40 | $107.61 | 211327 |
| 2025-09-11 | 107.22 | $108.00 | 326200 |
| 2025-09-10 | 106.91 | $106.85 | 257243 |
| 2025-09-09 | 106.80 | $106.71 | 238000 |
| 2025-09-08 | 106.69 | $106.63 | 179900 |
| 2025-09-05 | 106.57 | $106.50 | 195600 |
| 2025-09-04 | 106.46 | $106.94 | 265100 |
| 2025-09-03 | 106.23 | $105.78 | 277140 |
| 2025-09-02 | 106.20 | $105.46 | 208749 |
| 2025-08-29 | 106.22 | $106.13 | 187235 |
| 2025-08-28 | 106.10 | $106.65 | 178800 |
| 2025-08-27 | 105.85 | $106.36 | 198000 |
| 2025-08-26 | 105.60 | $105.97 | 188325 |
| 2025-08-25 | 105.40 | $105.55 | 217643 |
| 2025-08-22 | 105.24 | $106.01 | 199200 |
| 2025-08-21 | 104.96 | $103.99 | 196700 |
| 2025-08-20 | 105.05 | $104.36 | 241315 |
| 2025-08-19 | 105.07 | $104.67 | 166136 |
| 2025-08-18 | 105.03 | $105.05 | 160823 |
| 2025-08-15 | 104.88 | $105.03 | 177628 |
| 2025-08-14 | 104.72 | $105.42 | 282000 |
| 2025-08-13 | 104.43 | $105.63 | 529640 |
| 2025-08-12 | 104.06 | $104.96 | 436846 |
| 2025-08-11 | 103.75 | $103.46 | 222600 |
| 2025-08-08 | 103.71 | $103.71 | 179405 |
| 2025-08-07 | 103.60 | $102.92 | 704500 |
| 2025-08-06 | 103.64 | $103.09 | 188932 |
| 2025-08-05 | 103.64 | $102.59 | 219400 |
| 2025-08-04 | 103.74 | $102.92 | 250500 |
| 2025-08-01 | 103.78 | $101.44 | 454400 |
| 2025-07-31 | 104.13 | $103.10 | 336000 |
| 2025-07-30 | 104.18 | $103.46 | 282805 |
| 2025-07-29 | 104.16 | $103.78 | 154900 |
| 2025-07-28 | 104.05 | $104.15 | 158400 |
| 2025-07-25 | 103.84 | $104.18 | 168100 |
| 2025-07-24 | 103.58 | $103.65 | 181900 |
| 2025-07-23 | 103.38 | $103.84 | 222735 |
| 2025-07-22 | 103.09 | $102.86 | 298103 |
| 2025-07-21 | 102.96 | $102.48 | 232141 |
| 2025-07-18 | 102.88 | $102.51 | 363501 |
| 2025-07-17 | 102.77 | $102.48 | 173000 |
| 2025-07-16 | 102.64 | $101.74 | 302639 |
| 2025-07-15 | 102.64 | $101.54 | 270311 |
| 2025-07-14 | 102.66 | $102.40 | 220400 |
| 2025-07-11 | 102.50 | $102.27 | 300200 |
| 2025-07-10 | 102.33 | $102.77 | 205709 |
| 2025-07-09 | 102.01 | $102.34 | 496200 |
| 2025-07-08 | 101.73 | $101.80 | 291100 |
| 2025-07-07 | 101.50 | $101.73 | 231227 |
| 2025-07-03 | 101.23 | $102.53 | 262232 |
| 2025-07-02 | 100.75 | $101.84 | 244214 |
| 2025-07-01 | 100.32 | $101.20 | 418500 |
| 2025-06-30 | 99.95 | $100.82 | 311629 |
| 2025-06-27 | 99.60 | $100.43 | 279700 |
| 2025-06-26 | 99.26 | $99.91 | 307700 |
| 2025-06-25 | 98.96 | $98.86 | 269907 |
| 2025-06-24 | 98.83 | $99.04 | 198400 |
| 2025-06-23 | 98.64 | $98.32 | 260601 |
| 2025-06-20 | 98.56 | $97.49 | 209000 |
| 2025-06-18 | 98.63 | $97.62 | 294404 |
| 2025-06-17 | 98.69 | $97.59 | 270400 |
| 2025-06-16 | 98.74 | $98.47 | 206100 |
| 2025-06-13 | 98.61 | $97.45 | 290810 |
| 2025-06-12 | 98.67 | $98.60 | 243400 |
| 2025-06-11 | 98.48 | $98.35 | 220800 |
| 2025-06-10 | 98.30 | $98.68 | 235500 |
| 2025-06-09 | 98.02 | $98.12 | 253800 |
| 2025-06-06 | 97.80 | $98.13 | 190487 |
| 2025-06-05 | 97.53 | $97.03 | 295311 |
| 2025-06-04 | 97.44 | $97.29 | 241138 |
| 2025-06-03 | 97.27 | $97.48 | 258400 |
| 2025-06-02 | 97.02 | $96.70 | 231718 |
| 2025-05-30 | 96.89 | $96.30 | 252300 |
| 2025-05-29 | 96.81 | $96.43 | 230200 |
| 2025-05-28 | 96.68 | $96.05 | 354700 |
| 2025-05-27 | 96.60 | $96.77 | 240804 |
| 2025-05-23 | 96.34 | $94.77 | 175900 |
| 2025-05-22 | 96.45 | $95.40 | 339248 |
| 2025-05-21 | 96.43 | $95.45 | 245700 |
| 2025-05-20 | 96.39 | $97.29 | 215700 |
| 2025-05-19 | 95.94 | $97.68 | 225800 |
| 2025-05-16 | 95.33 | $97.73 | 311500 |
| 2025-05-15 | 94.59 | $97.08 | 348738 |
| 2025-05-14 | 93.86 | $96.63 | 228400 |
| 2025-05-13 | 93.10 | $96.71 | 274822 |
| 2025-05-12 | 92.20 | $96.02 | 275800 |
| 2025-05-09 | 91.29 | $92.76 | 301300 |
| 2025-05-08 | 90.92 | $92.85 | 346800 |
| 2025-05-07 | 90.46 | $91.96 | 350719 |
| 2025-05-06 | 90.12 | $91.62 | 388400 |
| 2025-05-05 | 89.80 | $92.29 | 375803 |
| 2025-05-02 | 89.28 | $92.80 | 438313 |
| 2025-05-01 | 88.58 | $91.22 | 653500 |
| 2025-04-30 | 88.09 | $90.63 | 451500 |
| 2025-04-29 | 87.66 | $90.84 | 780510 |
| 2025-04-28 | 87.13 | $90.37 | 384600 |
| 2025-04-25 | 86.61 | $90.17 | 338000 |
| 2025-04-24 | 86.06 | $89.88 | 259803 |
| 2025-04-23 | 85.50 | $88.02 | 350142 |
| 2025-04-22 | 85.26 | $86.75 | 532111 |
| 2025-04-21 | 85.26 | $84.57 | 310146 |
| 2025-04-17 | 85.73 | $86.49 | 341028 |
| 2025-04-16 | 85.89 | $86.00 | 458900 |
| 2025-04-15 | 86.20 | $87.64 | 343926 |
| 2025-04-14 | 86.22 | $87.89 | 655400 |
| 2025-04-11 | 86.22 | $87.03 | 1.0M |
| 2025-04-10 | 86.41 | $85.73 | 761027 |
| 2025-04-09 | 86.93 | $89.08 | 798200 |
| 2025-04-08 | 86.85 | $81.38 | 1.1M |
| 2025-04-07 | 88.39 | $82.78 | 1.7M |
| 2025-04-04 | 89.90 | $83.16 | 2.1M |
| 2025-04-03 | 91.59 | $88.22 | 1.2M |
| 2025-04-02 | 92.49 | $93.55 | 388006 |
| 2025-04-01 | 92.42 | $92.70 | 708740 |
| 2025-03-31 | 92.53 | $92.38 | 281400 |
| 2025-03-28 | 92.73 | $91.87 | 231400 |
| 2025-03-27 | 93.08 | $93.78 | 222547 |
| 2025-03-26 | 93.09 | $94.21 | 248085 |
| 2025-03-25 | 93.03 | $95.10 | 187600 |
| 2025-03-24 | 92.77 | $95.26 | 227700 |
| 2025-03-21 | 92.45 | $93.34 | 259200 |
| 2025-03-20 | 92.49 | $93.45 | 297900 |
| 2025-03-19 | 92.53 | $93.72 | 244701 |
| 2025-03-18 | 92.53 | $92.63 | 376428 |
| 2025-03-17 | 92.77 | $93.54 | 242800 |
| 2025-03-14 | 92.87 | $92.72 | 626949 |
| 2025-03-13 | 93.18 | $90.70 | 1.0M |
| 2025-03-12 | 93.97 | $92.05 | 535973 |
| 2025-03-11 | 94.62 | $91.76 | 805800 |
| 2025-03-10 | 95.45 | $92.47 | 487100 |
| 2025-03-07 | 96.27 | $94.83 | 1.1M |
| 2025-03-06 | 96.73 | $94.34 | 605546 |
| 2025-03-05 | 97.37 | $95.93 | 894544 |
| 2025-03-04 | 97.79 | $94.95 | 454400 |
| 2025-03-03 | 98.49 | $96.36 | 363137 |
| 2025-02-28 | 99.01 | $98.30 | 364900 |
| 2025-02-27 | 99.20 | $96.88 | 328900 |
| 2025-02-26 | 99.73 | $98.20 | 250300 |
| 2025-02-25 | 100.06 | $98.21 | 275200 |
| 2025-02-24 | 100.45 | $98.58 | 303600 |
| 2025-02-21 | 100.81 | $98.98 | 265600 |
| 2025-02-20 | 101.15 | $100.98 | 240233 |
| 2025-02-19 | 101.12 | $101.57 | 234747 |
| 2025-02-18 | 100.96 | $101.51 | 190925 |
| 2025-02-14 | 100.78 | $101.07 | 215831 |
| 2025-02-13 | 100.66 | $100.95 | 831100 |
| 2025-02-12 | 100.54 | $99.98 | 231742 |
| 2025-02-11 | 100.60 | $100.51 | 203900 |
| 2025-02-10 | 100.57 | $100.44 | 216441 |
| 2025-02-07 | 100.53 | $99.96 | 306600 |
| 2025-02-06 | 100.60 | $100.90 | 270300 |
| 2025-02-05 | 100.46 | $100.69 | 201400 |
| 2025-02-04 | 100.35 | $100.25 | 308843 |
| 2025-02-03 | 100.31 | $99.48 | 342612 |
| 2025-01-31 | 100.43 | $100.30 | 264837 |
| 2025-01-30 | 100.38 | $101.07 | 346300 |
| 2025-01-29 | 100.17 | $100.48 | 298245 |
| 2025-01-28 | 100.04 | $100.64 | 229930 |
| 2025-01-27 | 99.85 | $100.06 | 289902 |
| 2025-01-24 | 99.75 | $101.22 | 225000 |
| 2025-01-23 | 99.39 | $101.47 | 281000 |
| 2025-01-22 | 98.91 | $100.99 | 233400 |
| 2025-01-21 | 98.46 | $100.79 | 383930 |
| 2025-01-17 | 97.98 | $99.85 | 1.4M |
| 2025-01-16 | 97.62 | $99.03 | 316600 |
| 2025-01-15 | 97.38 | $98.95 | 555041 |
| 2025-01-14 | 97.12 | $97.19 | 311400 |
| 2025-01-13 | 97.20 | $96.63 | 353900 |
| 2025-01-10 | 97.41 | $96.36 | 438000 |
| 2025-01-08 | 97.71 | $97.72 | 322934 |
| 2025-01-07 | 97.78 | $97.65 | 346628 |
| 2025-01-06 | 97.88 | $98.44 | 242721 |
| 2025-01-03 | 97.83 | $97.94 | 430700 |
| 2025-01-02 | 97.89 | $96.83 | 553900 |
| 2024-12-31 | 98.19 | $96.93 | 290838 |
| 2024-12-30 | 98.52 | $97.07 | 347200 |
| 2024-12-27 | 98.88 | $98.01 | 291300 |
| 2024-12-26 | 99.10 | $99.04 | 273948 |
| 2024-12-24 | 99.14 | $98.94 | 201000 |
| 2024-12-23 | 99.20 | $97.93 | 384631 |
| 2024-12-20 | 99.50 | $97.49 | 352839 |
| 2024-12-19 | 99.93 | $96.48 | 472600 |
| 2024-12-18 | 100.64 | $96.57 | 476048 |
| 2024-12-17 | 101.45 | $99.73 | 306400 |
| 2024-12-16 | 101.72 | $100.69 | 283220 |
| 2024-12-13 | 101.82 | $100.58 | 236441 |
| 2024-12-12 | 101.95 | $100.88 | 202432 |
| 2024-12-11 | 102.04 | $101.50 | 300000 |
| 2024-12-10 | 102.00 | $100.78 | 238149 |
| 2024-12-09 | 102.10 | $101.10 | 208535 |
| 2024-12-06 | 102.14 | $101.83 | 251949 |
| 2024-12-05 | 102.03 | $101.77 | 215500 |
| 2024-12-04 | 101.90 | $102.06 | 209400 |
| 2024-12-03 | 101.67 | $101.70 | 238210 |
| 2024-12-02 | 101.48 | $101.76 | 169204 |
| 2024-11-29 | 101.24 | $101.74 | 95445 |
| 2024-11-27 | 100.95 | $101.25 | 210400 |
| 2024-11-26 | 100.70 | $101.54 | 284300 |
| 2024-11-25 | 100.35 | $101.38 | 225122 |
| 2024-11-22 | 99.97 | $100.67 | 279722 |
| 2024-11-21 | 99.67 | $99.95 | 268845 |
| 2024-11-20 | 99.47 | $99.02 | 345408 |
| 2024-11-19 | 99.42 | $98.97 | 343600 |
| 2024-11-18 | 99.37 | $98.76 | 227500 |
| 2024-11-15 | 99.34 | $98.35 | 215300 |
| 2024-11-14 | 99.39 | $99.41 | 190535 |
| 2024-11-13 | 99.22 | $100.00 | 241428 |
| 2024-11-12 | 98.89 | $100.13 | 181100 |
| 2024-11-11 | 98.46 | $100.60 | 196400 |
| 2024-11-08 | 97.87 | $100.09 | 232700 |
| 2024-11-07 | 97.27 | $99.68 | 211210 |
| 2024-11-06 | 96.67 | $99.46 | 245940 |
| 2024-11-05 | 96.01 | $96.08 | 151348 |
| 2024-11-04 | 95.95 | $94.75 | 165622 |
| 2024-11-01 | 96.16 | $94.84 | 174506 |
| 2024-10-31 | 96.38 | $94.57 | 256100 |
| 2024-10-30 | 96.69 | $96.11 | 209900 |
| 2024-10-29 | 96.73 | $96.23 | 209400 |
| 2024-10-28 | 96.74 | $96.36 | 154300 |
| 2024-10-25 | 96.71 | $95.72 | 185900 |
| 2024-10-24 | 96.82 | $95.91 | 183344 |
| 2024-10-23 | 96.89 | $95.67 | 203500 |
| 2024-10-22 | 97.02 | $96.46 | 145400 |
| 2024-10-21 | 97.00 | $96.72 | 206916 |
| 2024-10-18 | 96.92 | $97.22 | 142600 |
| 2024-10-17 | 96.70 | $97.04 | 561200 |
| 2024-10-16 | 96.49 | $97.02 | 107444 |
| 2024-10-15 | 96.23 | $96.47 | 132400 |
| 2024-10-14 | 96.05 | $97.06 | 132200 |
| 2024-10-11 | 95.70 | $96.42 | 171932 |
| 2024-10-10 | 95.43 | $95.47 | 255703 |
| 2024-10-09 | 95.30 | $95.69 | 192328 |
| 2024-10-08 | 95.11 | $94.97 | 177400 |
| 2024-10-07 | 95.03 | $94.49 | 235000 |
| 2024-10-04 | 95.03 | $95.34 | 215217 |
| 2024-10-03 | 94.84 | $94.37 | 356700 |
| 2024-10-02 | 94.83 | $94.48 | 183400 |
| 2024-10-01 | 94.78 | $94.49 | 222100 |
| 2024-09-30 | 94.72 | $95.15 | 227639 |
| 2024-09-27 | 94.51 | $94.85 | 332700 |
| 2024-09-26 | 94.31 | $94.79 | 218500 |
| 2024-09-25 | 94.10 | $94.26 | 206300 |
| 2024-09-24 | 93.95 | $94.78 | 181312 |
| 2024-09-23 | 93.66 | $94.58 | 187900 |
| 2024-09-20 | 93.37 | $94.64 | 160400 |
| 2024-09-19 | 93.01 | $95.00 | 252623 |
| 2024-09-18 | 92.52 | $93.35 | 282419 |
| 2024-09-17 | 92.28 | $93.45 | 212741 |
| 2024-09-16 | 91.99 | $93.13 | 138331 |
| 2024-09-13 | 91.72 | $92.76 | 216010 |
| 2024-09-12 | 91.48 | $91.86 | 224639 |
| 2024-09-11 | 91.39 | $91.06 | 241725 |
| 2024-09-10 | 91.46 | $90.37 | 186400 |
| 2024-09-09 | 91.68 | $90.40 | 160000 |
| 2024-09-06 | 91.93 | $89.56 | 337500 |
| 2024-09-05 | 92.40 | $91.00 | 237600 |
| 2024-09-04 | 92.63 | $91.40 | 244140 |
| 2024-09-03 | 92.81 | $91.74 | 333648 |
| 2024-08-30 | 92.95 | $93.87 | 184400 |
| 2024-08-29 | 92.65 | $93.04 | 406200 |
| 2024-08-28 | 92.48 | $92.81 | 1.2M |
| 2024-08-27 | 92.32 | $93.31 | 202800 |
| 2024-08-26 | 92.03 | $93.37 | 133600 |
| 2024-08-23 | 91.67 | $93.50 | 251500 |
| 2024-08-22 | 91.23 | $92.10 | 265416 |
| 2024-08-21 | 91.01 | $92.80 | 339000 |
| 2024-08-20 | 90.60 | $92.14 | 148106 |
| 2024-08-19 | 90.27 | $92.66 | 122200 |
| 2024-08-16 | 89.78 | $91.84 | 131900 |
| 2024-08-15 | 89.38 | $91.63 | 154132 |
| 2024-08-14 | 88.97 | $89.98 | 161434 |
| 2024-08-13 | 88.84 | $89.78 | 703223 |
| 2024-08-12 | 88.73 | $88.59 | 444913 |
| 2024-08-09 | 88.87 | $88.75 | 198505 |
| 2024-08-08 | 88.99 | $88.39 | 343900 |
| 2024-08-07 | 89.22 | $86.36 | 471000 |
| 2024-08-06 | 89.92 | $87.08 | 601200 |
| 2024-08-05 | 90.58 | $86.27 | 609918 |
| 2024-08-02 | 91.52 | $88.66 | 407530 |
| 2024-08-01 | 92.11 | $90.98 | 389200 |
| 2024-07-31 | 92.30 | $92.73 | 220100 |
| 2024-07-30 | 92.15 | $91.56 | 203605 |
| 2024-07-29 | 92.22 | $91.69 | 142039 |
| 2024-07-26 | 92.27 | $91.77 | 180340 |
| 2024-07-25 | 92.31 | $90.63 | 237700 |
| 2024-07-24 | 92.59 | $90.61 | 207420 |
| 2024-07-23 | 92.92 | $92.57 | 169608 |
| 2024-07-22 | 92.88 | $92.72 | 429128 |
| 2024-07-19 | 92.79 | $91.75 | 199300 |
| 2024-07-18 | 92.89 | $92.41 | 713600 |
| 2024-07-17 | 92.86 | $93.25 | 210000 |
| 2024-07-16 | 92.64 | $94.47 | 298800 |
| 2024-07-15 | 92.13 | $93.25 | 255149 |
| 2024-07-12 | 91.78 | $92.75 | 223500 |
| 2024-07-11 | 91.48 | $92.19 | 193000 |
| 2024-07-10 | 91.24 | $91.98 | 126205 |
| 2024-07-09 | 91.00 | $91.12 | 439821 |
| 2024-07-08 | 90.91 | $91.19 | 181345 |
| 2024-07-05 | 90.78 | $90.99 | 159800 |
| 2024-07-03 | 90.66 | $90.90 | 101800 |
| 2024-07-02 | 90.55 | $90.62 | 154900 |
| 2024-07-01 | 90.47 | $90.21 | 178639 |
| 2024-06-28 | 90.46 | $90.19 | 174500 |
| 2024-06-27 | 90.45 | $90.32 | 173518 |
| 2024-06-26 | 90.41 | $90.17 | 191700 |
| 2024-06-25 | 90.40 | $90.18 | 191300 |
| 2024-06-24 | 90.37 | $90.23 | 222100 |
| 2024-06-21 | 90.32 | $90.34 | 165825 |
| 2024-06-20 | 90.25 | $90.45 | 194600 |
| 2024-06-18 | 90.13 | $90.63 | 177238 |
| 2024-06-17 | 89.95 | $90.35 | 142717 |
| 2024-06-14 | 89.79 | $89.59 | 153200 |
| 2024-06-13 | 89.77 | $90.00 | 131100 |
| 2024-06-12 | 89.66 | $90.18 | 335736 |
| 2024-06-11 | 89.49 | $89.41 | 156722 |
| 2024-06-10 | 89.45 | $89.47 | 186318 |
| 2024-06-07 | 89.38 | $89.08 | 182445 |
| 2024-06-06 | 89.39 | $89.38 | 154107 |
| 2024-06-05 | 89.33 | $89.47 | 226811 |
| 2024-06-04 | 89.24 | $88.49 | 193700 |
| 2024-06-03 | 89.34 | $88.95 | 232538 |
| 2024-05-31 | 89.35 | $89.23 | 145000 |
| 2024-05-30 | 89.30 | $88.40 | 167800 |
| 2024-05-29 | 89.42 | $88.44 | 221301 |
| 2024-05-28 | 89.54 | $89.28 | 135300 |
| 2024-05-24 | 89.50 | $89.36 | 134503 |
| 2024-05-23 | 89.43 | $88.62 | 196000 |
| 2024-05-22 | 89.50 | $89.49 | 166800 |
| 2024-05-21 | 89.40 | $89.94 | 156500 |
| 2024-05-20 | 89.18 | $89.89 | 136300 |
| 2024-05-17 | 88.93 | $89.83 | 126400 |
| 2024-05-16 | 88.64 | $89.64 | 215300 |
| 2024-05-15 | 88.35 | $89.96 | 185500 |
| 2024-05-14 | 87.93 | $89.06 | 223719 |
| 2024-05-13 | 87.64 | $88.58 | 116400 |
| 2024-05-10 | 87.40 | $88.62 | 137614 |
| 2024-05-09 | 87.11 | $88.61 | 162300 |
| 2024-05-08 | 86.77 | $87.99 | 139202 |
| 2024-05-07 | 86.52 | $87.99 | 194700 |
| 2024-05-06 | 86.22 | $87.84 | 122200 |
| 2024-05-03 | 85.90 | $86.93 | 311300 |
| 2024-05-02 | 85.73 | $85.96 | 216413 |
| 2024-05-01 | 85.74 | $85.04 | 340500 |
| 2024-04-30 | 85.95 | $85.25 | 127400 |
| 2024-04-29 | 86.15 | $86.85 | 117906 |
| 2024-04-26 | 86.04 | $86.48 | 171900 |
| 2024-04-25 | 86.00 | $85.86 | 227700 |
| 2024-04-24 | 86.09 | $86.27 | 237800 |
| 2024-04-23 | 86.11 | $86.31 | 198800 |
| 2024-04-22 | 86.12 | $85.30 | 1.2M |
| 2024-04-19 | 86.35 | $84.59 | 255600 |
| 2024-04-18 | 86.77 | $84.82 | 218300 |
| 2024-04-17 | 87.21 | $84.96 | 293300 |
| 2024-04-16 | 87.70 | $85.47 | 323049 |
| 2024-04-15 | 88.15 | $85.82 | 238100 |
| 2024-04-12 | 88.60 | $86.77 | 224913 |
| 2024-04-11 | 88.92 | $88.05 | 1.5M |
| 2024-04-10 | 89.02 | $87.64 | 440333 |
| 2024-04-09 | 89.21 | $88.75 | 208200 |
| 2024-04-08 | 89.19 | $88.70 | 147130 |
| 2024-04-05 | 89.18 | $88.67 | 197100 |
| 2024-04-04 | 89.17 | $87.79 | 267300 |
| 2024-04-03 | 89.33 | $88.83 | 319129 |
| 2024-04-02 | 89.29 | $88.55 | 213726 |
| 2024-04-01 | 89.30 | $89.27 | 220541 |
| 2024-03-28 | 89.15 | $89.50 | 179100 |
| 2024-03-27 | 88.92 | $89.34 | 206407 |
| 2024-03-26 | 88.67 | $88.26 | 229335 |
| 2024-03-25 | 88.61 | $88.48 | 221040 |
| 2024-03-22 | 88.49 | $88.64 | 222300 |
| 2024-03-21 | 88.30 | $89.03 | 212000 |
| 2024-03-20 | 87.99 | $88.71 | 242605 |
| 2024-03-19 | 87.70 | $87.68 | 242700 |
| 2024-03-18 | 87.57 | $87.12 | 148300 |
| 2024-03-15 | 87.52 | $86.83 | 173625 |
| 2024-03-14 | 87.53 | $87.15 | 286500 |
| 2024-03-13 | 87.45 | $87.55 | 244100 |
| 2024-03-12 | 87.28 | $87.42 | 200325 |
| 2024-03-11 | 87.10 | $86.78 | 382033 |
| 2024-03-08 | 87.01 | $86.91 | 177200 |
| 2024-03-07 | 86.88 | $87.38 | 207300 |
| 2024-03-06 | 86.62 | $86.57 | 228544 |
| 2024-03-05 | 86.48 | $86.17 | 191400 |
| 2024-03-04 | 86.39 | $86.71 | 184200 |
| 2024-03-01 | 86.17 | $86.81 | 207100 |
| 2024-02-29 | 85.88 | $86.09 | 190000 |
| 2024-02-28 | 85.70 | $85.65 | 202600 |
| 2024-02-27 | 85.57 | $85.86 | 203500 |
| 2024-02-26 | 85.36 | $85.52 | 186004 |
| 2024-02-23 | 85.19 | $85.68 | 175800 |
| 2024-02-22 | 84.95 | $85.60 | 275800 |
| 2024-02-21 | 84.68 | $84.25 | 277400 |
| 2024-02-20 | 84.65 | $84.08 | 604526 |
| 2024-02-16 | 84.64 | $84.63 | 197000 |
| 2024-02-15 | 84.50 | $85.13 | 284144 |
| 2024-02-14 | 84.23 | $84.21 | 238300 |
| 2024-02-13 | 84.11 | $83.35 | 325100 |
| 2024-02-12 | 84.14 | $84.80 | 185015 |
| 2024-02-09 | 83.87 | $84.49 | 192402 |
| 2024-02-08 | 83.61 | $84.01 | 154913 |
| 2024-02-07 | 83.40 | $83.70 | 379800 |
| 2024-02-06 | 83.22 | $83.14 | 441803 |
| 2024-02-05 | 83.12 | $82.84 | 235438 |
| 2024-02-02 | 83.06 | $83.40 | 282200 |
| 2024-02-01 | 82.87 | $82.76 | 288836 |
| 2024-01-31 | 82.77 | $81.90 | 318162 |
| 2024-01-30 | 82.84 | $83.38 | 266000 |
| 2024-01-29 | 82.60 | $83.38 | 896015 |
| 2024-01-26 | 82.32 | $82.73 | 146623 |
| 2024-01-25 | 82.12 | $82.73 | 184900 |
| 2024-01-24 | 81.88 | $82.11 | 248500 |
| 2024-01-23 | 81.73 | $82.11 | 247335 |
| 2024-01-22 | 81.55 | $82.03 | 197400 |
| 2024-01-19 | 81.36 | $81.58 | 271446 |
| 2024-01-18 | 81.23 | $80.58 | 233900 |
| 2024-01-17 | 81.28 | $79.93 | 238700 |
| 2024-01-16 | 81.47 | $80.44 | 320436 |
| 2024-01-12 | 81.58 | $80.94 | 196300 |
| 2024-01-11 | 81.59 | $80.93 | 187625 |
| 2024-01-10 | 81.60 | $81.02 | 245500 |
| 2024-01-09 | 81.59 | $80.73 | 269428 |
| 2024-01-08 | 81.63 | $81.12 | 196800 |
| 2024-01-05 | 81.59 | $80.15 | 468300 |
| 2024-01-04 | 81.74 | $79.99 | 337900 |
| 2024-01-03 | 81.94 | $80.20 | 304200 |
| 2024-01-02 | 82.11 | $81.13 | 225700 |
| 2023-12-29 | 82.11 | $81.55 | 306403 |
| 2023-12-28 | 82.00 | $81.93 | 264118 |
| 2023-12-27 | 81.79 | $82.00 | 433900 |
| 2023-12-26 | 81.52 | $81.90 | 216800 |
| 2023-12-22 | 81.22 | $81.43 | 484410 |
| 2023-12-21 | 80.95 | $81.18 | 339200 |
| 2023-12-20 | 80.68 | $80.28 | 385337 |
| 2023-12-19 | 80.55 | $81.52 | 242900 |
| 2023-12-18 | 80.12 | $80.76 | 206200 |
| 2023-12-15 | 79.78 | $80.76 | 277347 |
| 2023-12-14 | 79.37 | $81.02 | 344400 |
| 2023-12-13 | 78.83 | $80.02 | 245111 |
| 2023-12-12 | 78.41 | $78.67 | 209703 |
| 2023-12-11 | 78.19 | $78.56 | 290723 |
| 2023-12-08 | 77.95 | $78.19 | 232100 |
| 2023-12-07 | 77.75 | $77.79 | 207241 |
| 2023-12-06 | 77.59 | $77.21 | 386205 |
| 2023-12-05 | 77.52 | $77.49 | 548611 |
| 2023-12-04 | 77.37 | $77.87 | 322000 |
| 2023-12-01 | 77.11 | $78.01 | 235036 |
| 2023-11-30 | 76.78 | $77.06 | 230760 |
| 2023-11-29 | 76.58 | $76.71 | 204640 |
| 2023-11-28 | 76.41 | $76.61 | 262809 |
| 2023-11-27 | 76.24 | $76.68 | 498500 |
| 2023-11-24 | 76.01 | $76.81 | 86100 |
| 2023-11-22 | 75.71 | $76.63 | 236200 |
| 2023-11-21 | 75.40 | $76.34 | 531520 |
| 2023-11-20 | 75.09 | $76.59 | 243100 |
| 2023-11-17 | 74.68 | $76.11 | 290900 |
| 2023-11-16 | 74.29 | $75.74 | 609400 |
| 2023-11-15 | 73.92 | $76.00 | 1.7M |
| 2023-11-14 | 73.44 | $75.77 | 381932 |
| 2023-11-13 | 72.92 | $73.92 | 299400 |
| 2023-11-10 | 72.71 | $74.01 | 293000 |
| 2023-11-09 | 72.44 | $72.91 | 371107 |
| 2023-11-08 | 72.37 | $73.54 | 328300 |
| 2023-11-07 | 72.15 | $73.67 | 315702 |
| 2023-11-06 | 71.87 | $73.74 | 210300 |
| 2023-11-03 | 71.54 | $73.92 | 253041 |
| 2023-11-02 | 71.12 | $72.98 | 364500 |
| 2023-11-01 | 70.84 | $71.54 | 566147 |
| 2023-10-31 | 70.81 | $70.95 | 363313 |
| 2023-10-30 | 70.92 | $70.51 | 400329 |
| 2023-10-27 | 71.14 | $69.78 | 406900 |
| 2023-10-26 | 71.56 | $70.29 | 481547 |
| 2023-10-25 | 71.94 | $70.82 | 308600 |
| 2023-10-24 | 72.28 | $71.77 | 316742 |
| 2023-10-23 | 72.48 | $71.36 | 335100 |
| 2023-10-20 | 72.80 | $71.68 | 504929 |
| 2023-10-19 | 73.11 | $72.61 | 446043 |
| 2023-10-18 | 73.28 | $73.36 | 202800 |
| 2023-10-17 | 73.31 | $74.49 | 186425 |
| 2023-10-16 | 73.12 | $74.10 | 254900 |
| 2023-10-13 | 72.98 | $73.26 | 247903 |
| 2023-10-12 | 73.00 | $73.59 | 240200 |
| 2023-10-11 | 72.96 | $74.25 | 164834 |
| 2023-10-10 | 72.77 | $74.01 | 281300 |
| 2023-10-09 | 72.62 | $73.51 | 187100 |
| 2023-10-06 | 72.54 | $72.93 | 272400 |
| 2023-10-05 | 72.59 | $72.12 | 216849 |
| 2023-10-04 | 72.82 | $72.19 | 268128 |
| 2023-10-03 | 73.08 | $71.90 | 235300 |
| 2023-10-02 | 73.44 | $72.88 | 267028 |
| 2023-09-29 | 73.67 | $73.26 | 241300 |
| 2023-09-28 | 73.85 | $73.56 | 281800 |
| 2023-09-27 | 74.01 | $73.05 | 242207 |
| 2023-09-26 | 74.30 | $72.72 | 244606 |
| 2023-09-25 | 74.71 | $73.76 | 202100 |
| 2023-09-22 | 74.98 | $73.38 | 154100 |
| 2023-09-21 | 75.36 | $73.57 | 481647 |
| 2023-09-20 | 75.78 | $75.00 | 238807 |
| 2023-09-19 | 75.96 | $75.62 | 114531 |
| 2023-09-18 | 76.03 | $75.78 | 120945 |
| 2023-09-15 | 76.09 | $75.77 | 193111 |
| 2023-09-14 | 76.16 | $76.68 | 135821 |
| 2023-09-13 | 76.05 | $75.89 | 115300 |
| 2023-09-12 | 76.08 | $76.03 | 120815 |
| 2023-09-11 | 76.09 | $76.21 | 146506 |
| 2023-09-08 | 76.07 | $75.89 | 120821 |
| 2023-09-07 | 76.11 | $75.75 | 256600 |
| 2023-09-06 | 76.18 | $76.10 | 251243 |
| 2023-09-05 | 76.19 | $76.54 | 173400 |
| 2023-09-01 | 76.12 | $77.20 | 226000 |
| 2023-08-31 | 75.89 | $76.75 | 277216 |
| 2023-08-30 | 75.71 | $76.83 | 230839 |
| 2023-08-29 | 75.50 | $76.52 | 354106 |
| 2023-08-28 | 75.32 | $75.47 | 186832 |
| 2023-08-25 | 75.33 | $74.93 | 342700 |
| 2023-08-24 | 75.46 | $74.52 | 180200 |
| 2023-08-23 | 75.70 | $75.45 | 419948 |
| 2023-08-22 | 75.78 | $74.74 | 222303 |
| 2023-08-21 | 76.03 | $75.06 | 127507 |
| 2023-08-18 | 76.25 | $74.84 | 243900 |
| 2023-08-17 | 76.55 | $74.70 | 232924 |
| 2023-08-16 | 76.93 | $75.27 | 273000 |
| 2023-08-15 | 77.25 | $75.85 | 137400 |
| 2023-08-14 | 77.49 | $76.87 | 184000 |
| 2023-08-11 | 77.56 | $76.60 | 160000 |
| 2023-08-10 | 77.69 | $76.63 | 213333 |
| 2023-08-09 | 77.83 | $76.67 | 172100 |
| 2023-08-08 | 77.98 | $77.12 | 154532 |
| 2023-08-07 | 78.05 | $77.41 | 132939 |
| 2023-08-04 | 78.07 | $76.83 | 200621 |
| 2023-08-03 | 78.21 | $77.09 | 155128 |
| 2023-08-02 | 78.31 | $77.25 | 236400 |
| 2023-08-01 | 78.39 | $78.22 | 273722 |
| 2023-07-31 | 78.26 | $78.49 | 209700 |
| 2023-07-28 | 78.05 | $78.19 | 177900 |
| 2023-07-27 | 77.86 | $77.41 | 212800 |
| 2023-07-26 | 77.80 | $77.93 | 209848 |
| 2023-07-25 | 77.61 | $77.72 | 146648 |
| 2023-07-24 | 77.42 | $77.57 | 204429 |
| 2023-07-21 | 77.23 | $77.22 | 150619 |
| 2023-07-20 | 77.07 | $77.28 | 244645 |
| 2023-07-19 | 76.87 | $77.70 | 194328 |
| 2023-07-18 | 76.54 | $77.39 | 177900 |
| 2023-07-17 | 76.21 | $76.67 | 228929 |
| 2023-07-14 | 75.97 | $76.30 | 259514 |
| 2023-07-13 | 75.77 | $76.68 | 142100 |
| 2023-07-12 | 75.45 | $76.12 | 223800 |
| 2023-07-11 | 75.19 | $75.58 | 141400 |
| 2023-07-10 | 75.00 | $74.91 | 148100 |
| 2023-07-07 | 74.91 | $74.45 | 970714 |
| 2023-07-06 | 74.89 | $74.27 | 208500 |
| 2023-07-05 | 74.91 | $75.04 | 245512 |
| 2023-07-03 | 74.76 | $75.42 | 137000 |
| 2023-06-30 | 74.50 | $75.19 | 240300 |
| 2023-06-29 | 74.25 | $74.49 | 214200 |
| 2023-06-28 | 74.09 | $74.01 | 319200 |
| 2023-06-27 | 74.01 | $73.95 | 149600 |
| 2023-06-26 | 73.92 | $72.98 | 162000 |
| 2023-06-23 | 74.01 | $73.02 | 285903 |
| 2023-06-22 | 74.10 | $73.60 | 239625 |
| 2023-06-21 | 74.08 | $73.62 | 354400 |
| 2023-06-20 | 74.05 | $73.84 | 275648 |
| 2023-06-16 | 73.96 | $74.64 | 214407 |
| 2023-06-15 | 73.68 | $74.95 | 316400 |
| 2023-06-14 | 73.28 | $74.03 | 1.2M |
| 2023-06-13 | 73.00 | $74.22 | 552600 |
| 2023-06-12 | 72.64 | $73.58 | 177543 |
| 2023-06-09 | 72.35 | $73.10 | 309200 |
| 2023-06-08 | 72.10 | $73.16 | 186902 |
| 2023-06-07 | 71.81 | $73.00 | 543600 |
| 2023-06-06 | 71.49 | $72.65 | 324231 |
| 2023-06-05 | 71.20 | $72.10 | 451044 |
| 2023-06-02 | 70.97 | $72.42 | 342600 |
| 2023-06-01 | 70.63 | $70.91 | 402209 |
| 2023-05-31 | 70.56 | $70.22 | 380636 |
| 2023-05-30 | 70.63 | $70.86 | 465615 |
| 2023-05-26 | 70.56 | $70.98 | 480100 |
| 2023-05-25 | 70.47 | $70.22 | 604718 |
| 2023-05-24 | 70.51 | $70.04 | 633200 |
| 2023-05-23 | 70.61 | $70.60 | 464202 |
| 2023-05-22 | 70.59 | $71.20 | 373700 |
| 2023-05-19 | 70.45 | $71.06 | 492800 |
| 2023-05-18 | 70.32 | $71.30 | 499603 |
| 2023-05-17 | 70.11 | $70.60 | 415300 |
| 2023-05-16 | 70.02 | $69.57 | 561800 |
| 2023-05-15 | 70.13 | $70.29 | 267010 |
| 2023-05-12 | 70.11 | $69.86 | 370800 |
| 2023-05-11 | 70.17 | $69.97 | 371645 |
| 2023-05-10 | 70.22 | $70.18 | 606644 |
| 2023-05-09 | 70.24 | $70.04 | 181500 |
| 2023-05-08 | 70.29 | $70.34 | 244200 |
| 2023-05-05 | 70.29 | $70.34 | 331341 |
| 2023-05-04 | 70.28 | $68.92 | 597400 |
| 2023-05-03 | 70.57 | $69.67 | 521215 |
| 2023-05-02 | 70.76 | $70.11 | 562300 |
| 2023-05-01 | 70.87 | $71.18 | 242900 |
| 2023-04-28 | 70.78 | $71.19 | 345321 |
| 2023-04-27 | 70.68 | $70.54 | 182800 |
| 2023-04-26 | 70.69 | $69.33 | 539800 |
| 2023-04-25 | 70.95 | $69.79 | 387200 |
| 2023-04-24 | 71.17 | $71.16 | 219500 |
| 2023-04-21 | 71.12 | $71.04 | 240438 |
| 2023-04-20 | 71.09 | $71.13 | 407514 |
| 2023-04-19 | 71.03 | $71.51 | 215185 |
| 2023-04-18 | 70.88 | $71.52 | 268104 |
| 2023-04-17 | 70.71 | $71.48 | 348200 |
| 2023-04-14 | 70.51 | $71.23 | 458700 |
| 2023-04-13 | 70.33 | $71.36 | 280600 |
| 2023-04-12 | 70.10 | $70.60 | 344516 |
| 2023-04-11 | 69.98 | $70.93 | 203200 |
| 2023-04-10 | 69.78 | $70.63 | 282607 |
| 2023-04-06 | 69.61 | $70.24 | 329430 |
| 2023-04-05 | 69.50 | $70.16 | 295200 |
| 2023-04-04 | 69.38 | $70.39 | 322413 |
| 2023-04-03 | 69.20 | $71.18 | 269238 |
| 2023-03-31 | 68.83 | $70.88 | 294504 |
| 2023-03-30 | 68.46 | $69.83 | 409903 |
| 2023-03-29 | 68.26 | $69.58 | 695234 |
| 2023-03-28 | 68.09 | $68.67 | 387000 |
| 2023-03-27 | 68.08 | $68.64 | 475600 |
| 2023-03-24 | 68.09 | $68.18 | 785200 |
| 2023-03-23 | 68.20 | $67.85 | 645324 |
| 2023-03-22 | 68.40 | $68.17 | 1.6M |
| 2023-03-21 | 68.58 | $69.51 | 275100 |
| 2023-03-20 | 68.51 | $68.35 | 501632 |
| 2023-03-17 | 68.68 | $67.57 | 585910 |
| 2023-03-16 | 69.05 | $68.69 | 905838 |
| 2023-03-15 | 69.25 | $67.53 | 1.6M |
| 2023-03-14 | 69.73 | $68.54 | 321012 |
| 2023-03-13 | 70.07 | $67.42 | 690005 |
| 2023-03-10 | 70.72 | $68.28 | 607100 |
| 2023-03-09 | 71.29 | $69.59 | 426100 |
| 2023-03-08 | 71.67 | $71.13 | 173031 |
| 2023-03-07 | 71.80 | $71.10 | 216000 |
| 2023-03-06 | 71.95 | $72.13 | 226300 |
| 2023-03-03 | 71.91 | $72.44 | 161807 |
| 2023-03-02 | 71.79 | $71.40 | 185039 |
| 2023-03-01 | 71.88 | $70.96 | 320873 |
| 2023-02-28 | 72.08 | $70.97 | 171921 |
| 2023-02-27 | 72.30 | $71.19 | 213345 |
| 2023-02-24 | 72.51 | $70.93 | 242400 |
| 2023-02-23 | 72.81 | $71.50 | 373000 |
| 2023-02-22 | 73.03 | $71.19 | 427300 |
| 2023-02-21 | 73.35 | $71.21 | 247106 |
| 2023-02-17 | 73.71 | $72.74 | 264647 |
| 2023-02-16 | 73.81 | $73.04 | 291549 |
| 2023-02-15 | 73.85 | $73.89 | 283800 |
| 2023-02-14 | 73.71 | $73.67 | 543800 |
| 2023-02-13 | 73.59 | $73.63 | 468533 |
| 2023-02-10 | 73.45 | $72.83 | 108614 |
| 2023-02-09 | 73.45 | $72.48 | 238103 |
| 2023-02-08 | 73.52 | $73.18 | 343021 |
| 2023-02-07 | 73.44 | $74.03 | 180203 |
| 2023-02-06 | 73.16 | $73.14 | 221001 |
| 2023-02-03 | 73.02 | $73.74 | 202039 |
| 2023-02-02 | 72.73 | $74.29 | 180900 |
| 2023-02-01 | 72.26 | $73.43 | 223300 |
| 2023-01-31 | 71.90 | $72.74 | 245200 |
| 2023-01-30 | 71.61 | $71.57 | 236200 |
| 2023-01-27 | 71.53 | $72.46 | 149500 |
| 2023-01-26 | 71.23 | $72.37 | 178500 |
| 2023-01-25 | 70.91 | $71.62 | 510000 |
| 2023-01-24 | 70.68 | $71.53 | 425200 |
| 2023-01-23 | 70.43 | $71.62 | 219300 |
| 2023-01-20 | 70.13 | $70.78 | 225922 |
| 2023-01-19 | 69.95 | $69.55 | 163707 |
| 2023-01-18 | 69.99 | $70.10 | 227700 |
| 2023-01-17 | 69.93 | $71.17 | 234800 |
| 2023-01-13 | 69.63 | $71.36 | 197707 |
| 2023-01-12 | 69.23 | $71.08 | 210100 |
| 2023-01-11 | 68.84 | $70.63 | 355700 |
| 2023-01-10 | 68.47 | $69.85 | 203836 |
| 2023-01-09 | 68.22 | $69.28 | 194019 |
| 2023-01-06 | 68.04 | $69.34 | 312929 |
| 2023-01-05 | 67.83 | $67.72 | 194500 |
| 2023-01-04 | 67.93 | $68.25 | 247501 |
| 2023-01-03 | 67.93 | $67.58 | 217844 |
| 2022-12-30 | 68.08 | $68.01 | 316902 |
| 2022-12-29 | 68.17 | $68.22 | 334200 |
| 2022-12-28 | 68.23 | $66.98 | 299100 |
| 2022-12-27 | 68.57 | $67.98 | 257228 |
| 2022-12-23 | 68.75 | $68.19 | 238321 |
| 2022-12-22 | 68.92 | $67.65 | 355242 |
| 2022-12-21 | 69.23 | $68.66 | 367400 |
| 2022-12-20 | 69.38 | $67.52 | 514700 |
| 2022-12-19 | 69.80 | $67.31 | 332210 |
| 2022-12-16 | 70.33 | $67.97 | 329913 |
| 2022-12-15 | 70.81 | $68.69 | 238300 |
| 2022-12-14 | 71.20 | $70.67 | 301643 |
| 2022-12-13 | 71.24 | $71.03 | 249100 |
| 2022-12-12 | 71.21 | $70.56 | 133601 |
| 2022-12-09 | 71.27 | $69.59 | 228936 |
| 2022-12-08 | 71.53 | $70.26 | 364106 |
| 2022-12-07 | 71.69 | $69.85 | 179604 |
| 2022-12-06 | 71.96 | $70.01 | 173420 |
| 2022-12-05 | 72.23 | $70.88 | 310300 |
| 2022-12-02 | 72.35 | $72.51 | 202916 |
| 2022-12-01 | 72.14 | $72.57 | 234422 |
| 2022-11-30 | 71.88 | $72.69 | 244108 |
| 2022-11-29 | 71.54 | $70.80 | 177100 |
| 2022-11-28 | 71.53 | $70.70 | 325016 |
| 2022-11-25 | 71.53 | $71.91 | 64800 |
| 2022-11-23 | 71.28 | $71.85 | 217641 |
| 2022-11-22 | 70.98 | $71.58 | 150200 |
| 2022-11-21 | 70.69 | $70.48 | 598222 |
| 2022-11-18 | 70.57 | $70.76 | 169800 |
| 2022-11-17 | 70.36 | $70.42 | 392900 |
| 2022-11-16 | 70.19 | $70.64 | 197900 |
| 2022-11-15 | 69.93 | $71.44 | 446638 |
| 2022-11-14 | 69.46 | $70.83 | 184304 |
| 2022-11-11 | 69.03 | $71.40 | 154600 |
| 2022-11-10 | 68.40 | $70.68 | 174407 |
| 2022-11-09 | 67.82 | $67.17 | 212100 |
| 2022-11-08 | 67.89 | $68.72 | 277200 |
| 2022-11-07 | 67.63 | $68.39 | 377200 |
| 2022-11-04 | 67.40 | $67.65 | 204700 |
| 2022-11-03 | 67.29 | $66.71 | 338715 |
| 2022-11-02 | 67.35 | $67.11 | 433502 |
| 2022-11-01 | 67.34 | $68.83 | 2.3M |
| 2022-10-31 | 66.95 | $68.81 | 189037 |
| 2022-10-28 | 66.51 | $69.09 | 123518 |
| 2022-10-27 | 65.93 | $67.59 | 236400 |
| 2022-10-26 | 65.58 | $67.76 | 294914 |
| 2022-10-25 | 65.14 | $67.88 | 248329 |
| 2022-10-24 | 64.60 | $66.81 | 211000 |
| 2022-10-21 | 64.20 | $66.08 | 230800 |
| 2022-10-20 | 63.90 | $64.48 | 307700 |
| 2022-10-19 | 63.90 | $65.08 | 367437 |
| 2022-10-18 | 63.77 | $65.62 | 281333 |
| 2022-10-17 | 63.51 | $64.86 | 508529 |
| 2022-10-14 | 63.39 | $63.37 | 385000 |
| 2022-10-13 | 63.56 | $64.94 | 315935 |
| 2022-10-12 | 63.44 | $63.25 | 537228 |
| 2022-10-11 | 63.66 | $63.43 | 415200 |
| 2022-10-10 | 63.89 | $63.76 | 337915 |
| 2022-10-07 | 64.10 | $64.17 | 411839 |
| 2022-10-06 | 64.27 | $65.80 | 303442 |
| 2022-10-05 | 64.12 | $66.30 | 475300 |
| 2022-10-04 | 63.86 | $66.41 | 389900 |
| 2022-10-03 | 63.55 | $64.17 | 1.0M |
| 2022-09-30 | 63.67 | $62.35 | 538014 |
| 2022-09-29 | 64.20 | $63.14 | 859432 |
| 2022-09-28 | 64.66 | $64.35 | 536400 |
| 2022-09-27 | 64.96 | $62.87 | 561800 |
| 2022-09-26 | 65.62 | $62.81 | 588600 |
| 2022-09-23 | 66.42 | $63.59 | 487918 |
| 2022-09-22 | 67.18 | $65.02 | 435700 |
| 2022-09-21 | 67.78 | $65.78 | 243700 |
| 2022-09-20 | 68.32 | $66.88 | 280023 |
| 2022-09-19 | 68.72 | $68.00 | 226636 |
| 2022-09-16 | 68.95 | $67.39 | 635036 |
| 2022-09-15 | 69.34 | $68.17 | 226829 |
| 2022-09-14 | 69.64 | $68.82 | 189920 |
| 2022-09-13 | 69.86 | $68.57 | 279600 |
| 2022-09-12 | 70.16 | $71.47 | 423201 |
| 2022-09-09 | 69.90 | $70.72 | 215400 |
| 2022-09-08 | 69.76 | $69.53 | 204021 |
| 2022-09-07 | 69.85 | $68.98 | 260832 |
| 2022-09-06 | 70.07 | $67.85 | 391510 |
| 2022-09-02 | 70.56 | $68.29 | 156800 |
| 2022-09-01 | 71.05 | $68.72 | 214738 |
| 2022-08-31 | 71.51 | $68.83 | 159500 |
| 2022-08-30 | 72.03 | $69.31 | 286831 |
| 2022-08-29 | 72.53 | $70.28 | 243400 |
| 2022-08-26 | 72.90 | $70.69 | 185000 |
| 2022-08-25 | 73.23 | $72.92 | 372221 |
| 2022-08-24 | 73.14 | $71.89 | 86700 |
| 2022-08-23 | 73.24 | $71.61 | 96100 |
| 2022-08-22 | 73.41 | $71.57 | 191300 |
| 2022-08-19 | 73.60 | $72.96 | 77215 |
| 2022-08-18 | 73.52 | $73.92 | 74044 |
| 2022-08-17 | 73.22 | $73.53 | 192200 |
| 2022-08-16 | 72.94 | $74.13 | 131744 |
| 2022-08-15 | 72.48 | $73.86 | 96017 |
| 2022-08-12 | 71.99 | $73.78 | 185200 |
| 2022-08-11 | 71.43 | $72.57 | 730100 |
| 2022-08-10 | 71.03 | $72.24 | 224111 |
| 2022-08-09 | 70.63 | $70.68 | 224500 |
| 2022-08-08 | 70.48 | $71.05 | 278547 |
| 2022-08-05 | 70.22 | $70.93 | 293000 |
| 2022-08-04 | 69.94 | $70.78 | 236100 |
| 2022-08-03 | 69.64 | $71.07 | 188908 |
| 2022-08-02 | 69.23 | $70.24 | 309126 |
| 2022-08-01 | 68.91 | $70.75 | 203546 |
| 2022-07-29 | 68.44 | $71.00 | 159949 |
| 2022-07-28 | 67.84 | $69.94 | 569300 |
| 2022-07-27 | 67.36 | $69.16 | 306144 |
| 2022-07-26 | 66.97 | $67.52 | 277710 |
| 2022-07-25 | 66.85 | $68.26 | 228000 |
| 2022-07-22 | 66.57 | $67.89 | 172800 |
| 2022-07-21 | 66.32 | $68.60 | 527600 |
| 2022-07-20 | 65.88 | $68.22 | 377100 |
| 2022-07-19 | 65.46 | $67.73 | 372831 |
| 2022-07-18 | 65.07 | $65.85 | 182614 |
| 2022-07-15 | 65.03 | $66.07 | 662400 |
| 2022-07-14 | 64.94 | $64.80 | 317616 |
| 2022-07-13 | 65.11 | $65.22 | 377600 |
| 2022-07-12 | 65.22 | $65.49 | 267702 |
| 2022-07-11 | 65.30 | $65.96 | 207701 |
| 2022-07-08 | 65.30 | $66.72 | 139500 |
| 2022-07-07 | 65.15 | $66.83 | 217808 |
| 2022-07-06 | 64.97 | $65.57 | 459900 |
| 2022-07-05 | 65.02 | $65.56 | 305807 |
| 2022-07-01 | 65.10 | $65.69 | 462800 |
| 2022-06-30 | 65.17 | $65.04 | 441200 |
| 2022-06-29 | 65.40 | $65.66 | 457400 |
| 2022-06-28 | 65.54 | $66.06 | 379505 |
| 2022-06-27 | 65.64 | $67.11 | 539027 |
| 2022-06-24 | 65.54 | $66.99 | 536046 |
| 2022-06-23 | 65.46 | $64.96 | 672540 |
| 2022-06-22 | 65.80 | $64.68 | 462135 |
| 2022-06-21 | 66.28 | $65.03 | 582900 |
| 2022-06-17 | 66.76 | $63.84 | 417300 |
| 2022-06-16 | 67.59 | $63.87 | 624000 |
| 2022-06-15 | 68.55 | $66.41 | 808709 |
| 2022-06-14 | 69.14 | $65.72 | 765540 |
| 2022-06-13 | 69.97 | $65.83 | 613600 |
| 2022-06-10 | 70.91 | $68.64 | 218907 |
| 2022-06-09 | 71.42 | $70.69 | 109329 |
| 2022-06-08 | 71.58 | $72.38 | 113601 |
| 2022-06-07 | 71.41 | $73.27 | 201447 |
| 2022-06-06 | 71.02 | $72.48 | 260000 |
| 2022-06-03 | 70.74 | $72.15 | 185500 |
| 2022-06-02 | 70.48 | $73.05 | 270235 |
| 2022-06-01 | 70.00 | $71.79 | 231500 |
| 2022-05-31 | 69.71 | $72.20 | 249537 |
| 2022-05-27 | 69.29 | $72.78 | 242100 |
| 2022-05-26 | 68.68 | $71.11 | 319300 |
| 2022-05-25 | 68.35 | $69.60 | 366231 |
| 2022-05-24 | 68.28 | $68.63 | 481336 |
| 2022-05-23 | 68.42 | $69.30 | 608812 |
| 2022-05-20 | 68.45 | $67.98 | 420449 |
| 2022-05-19 | 68.77 | $68.13 | 658400 |
| 2022-05-18 | 69.13 | $68.43 | 356022 |
| 2022-05-17 | 69.49 | $71.23 | 392400 |
| 2022-05-16 | 69.33 | $69.61 | 385900 |
| 2022-05-13 | 69.50 | $69.73 | 517434 |
| 2022-05-12 | 69.68 | $68.11 | 482800 |
| 2022-05-11 | 70.24 | $67.99 | 442446 |
| 2022-05-10 | 70.93 | $69.04 | 1.4M |
| 2022-05-09 | 71.51 | $68.99 | 455900 |
| 2022-05-06 | 72.21 | $71.42 | 526300 |
| 2022-05-05 | 72.52 | $71.87 | 427124 |
| 2022-05-04 | 72.79 | $74.38 | 311710 |
| 2022-05-03 | 72.57 | $72.23 | 430110 |
| 2022-05-02 | 72.79 | $71.57 | 325308 |
| 2022-04-29 | 73.18 | $71.01 | 164700 |
| 2022-04-28 | 73.76 | $73.41 | 212924 |
| 2022-04-27 | 73.94 | $71.76 | 250536 |
| 2022-04-26 | 74.49 | $71.58 | 200200 |
| 2022-04-25 | 75.18 | $73.50 | 369300 |
| 2022-04-22 | 75.57 | $73.21 | 252518 |
| 2022-04-21 | 76.09 | $75.38 | 287748 |
| 2022-04-20 | 76.23 | $76.75 | 141022 |
| 2022-04-19 | 76.11 | $76.56 | 180807 |
| 2022-04-18 | 76.01 | $75.34 | 149407 |
| 2022-04-14 | 76.15 | $75.30 | 106101 |
| 2022-04-13 | 76.32 | $76.01 | 184901 |
| 2022-04-12 | 76.37 | $75.01 | 127837 |
| 2022-04-11 | 76.63 | $75.10 | 200300 |
| 2022-04-08 | 76.91 | $76.08 | 123700 |
| 2022-04-07 | 77.03 | $76.03 | 115045 |
| 2022-04-06 | 77.18 | $75.75 | 107100 |
| 2022-04-05 | 77.41 | $76.54 | 434008 |
| 2022-04-04 | 77.50 | $77.62 | 88327 |
| 2022-04-01 | 77.38 | $77.24 | 92900 |
| 2022-03-31 | 77.31 | $77.10 | 123800 |
| 2022-03-30 | 77.25 | $78.26 | 191800 |
| 2022-03-29 | 76.93 | $78.93 | 138645 |
| 2022-03-28 | 76.42 | $77.88 | 272711 |
| 2022-03-25 | 76.04 | $77.78 | 126412 |
| 2022-03-24 | 75.63 | $77.28 | 114900 |
| 2022-03-23 | 75.24 | $76.32 | 154000 |
| 2022-03-22 | 75.00 | $77.29 | 221232 |
| 2022-03-21 | 74.52 | $76.77 | 142000 |
| 2022-03-18 | 74.06 | $76.80 | 329200 |
| 2022-03-17 | 73.53 | $76.00 | 120400 |
| 2022-03-16 | 73.09 | $75.03 | 369500 |
| 2022-03-15 | 72.79 | $73.32 | 293704 |
| 2022-03-14 | 72.80 | $72.08 | 185100 |
| 2022-03-11 | 73.09 | $72.71 | 124209 |
| 2022-03-10 | 73.29 | $73.56 | 141200 |
| 2022-03-09 | 73.35 | $73.60 | 418900 |
| 2022-03-08 | 73.42 | $71.89 | 254849 |
| 2022-03-07 | 73.87 | $72.14 | 297600 |
| 2022-03-04 | 74.35 | $74.37 | 344800 |
| 2022-03-03 | 74.43 | $75.15 | 160419 |
| 2022-03-02 | 74.37 | $75.56 | 491100 |
| 2022-03-01 | 74.21 | $73.82 | 433236 |
| 2022-02-28 | 74.41 | $75.22 | 184700 |
| 2022-02-25 | 74.34 | $75.21 | 208647 |
| 2022-02-24 | 74.28 | $73.43 | 347900 |
| 2022-02-23 | 74.58 | $72.52 | 446049 |
| 2022-02-22 | 75.13 | $73.70 | 196228 |
| 2022-02-18 | 75.52 | $74.62 | 207029 |
| 2022-02-17 | 75.79 | $75.12 | 202200 |
| 2022-02-16 | 75.99 | $76.73 | 175114 |
| 2022-02-15 | 75.90 | $76.61 | 226137 |
| 2022-02-14 | 75.82 | $75.25 | 147800 |
| 2022-02-11 | 76.01 | $75.65 | 151500 |
| 2022-02-10 | 76.16 | $76.86 | 418505 |
| 2022-02-09 | 76.07 | $78.06 | 130134 |
| 2022-02-08 | 75.73 | $76.92 | 96300 |
| 2022-02-07 | 75.57 | $76.08 | 146500 |
| 2022-02-04 | 75.57 | $76.20 | 174838 |
| 2022-02-03 | 75.56 | $75.85 | 227915 |
| 2022-02-02 | 75.61 | $77.49 | 112446 |
| 2022-02-01 | 75.34 | $76.99 | 156402 |
| 2022-01-31 | 75.14 | $76.22 | 164928 |
| 2022-01-28 | 75.08 | $74.77 | 155000 |
| 2022-01-27 | 75.32 | $73.39 | 681900 |
| 2022-01-26 | 75.90 | $73.84 | 256700 |
| 2022-01-25 | 76.48 | $74.17 | 301531 |
| 2022-01-24 | 77.09 | $75.01 | 321606 |
| 2022-01-21 | 77.63 | $74.30 | 213700 |
| 2022-01-20 | 78.41 | $75.72 | 138500 |
| 2022-01-19 | 79.02 | $76.86 | 141326 |
| 2022-01-18 | 79.49 | $77.81 | 136800 |
| 2022-01-14 | 79.83 | $79.37 | 113233 |
| 2022-01-13 | 79.89 | $79.30 | 149433 |
| 2022-01-12 | 79.98 | $80.06 | 69500 |
| 2022-01-11 | 79.92 | $79.95 | 147300 |
| 2022-01-10 | 79.88 | $79.18 | 171100 |
| 2022-01-07 | 79.98 | $79.40 | 205111 |
| 2022-01-06 | 80.06 | $79.71 | 148400 |
| 2022-01-05 | 80.07 | $79.47 | 286627 |
| 2022-01-04 | 80.14 | $81.03 | 75895 |
| 2022-01-03 | 79.89 | $80.57 | 102034 |
| 2021-12-31 | 79.69 | $80.16 | 75100 |
| 2021-12-30 | 79.54 | $80.27 | 112200 |
| 2021-12-29 | 79.35 | $80.53 | 117248 |
| 2021-12-28 | 79.06 | $80.32 | 250200 |
| 2021-12-27 | 78.78 | $80.46 | 58600 |
| 2021-12-23 | 78.41 | $79.35 | 134245 |
| 2021-12-22 | 78.23 | $78.84 | 136900 |
| 2021-12-21 | 78.12 | $78.14 | 114100 |
| 2021-12-20 | 78.14 | $76.53 | 156540 |
| 2021-12-17 | 78.51 | $77.60 | 111647 |
| 2021-12-16 | 78.71 | $78.30 | 99500 |
| 2021-12-15 | 78.80 | $79.21 | 53918 |
| 2021-12-14 | 78.71 | $78.11 | 73032 |
| 2021-12-13 | 78.83 | $78.55 | 55239 |
| 2021-12-10 | 78.89 | $79.50 | 206123 |
| 2021-12-09 | 78.75 | $78.95 | 73007 |
| 2021-12-08 | 78.70 | $79.60 | 93812 |
| 2021-12-07 | 78.52 | $79.41 | 118031 |
| 2021-12-06 | 78.34 | $77.85 | 116122 |
| 2021-12-03 | 78.46 | $76.83 | 171500 |
| 2021-12-02 | 78.81 | $77.50 | 193200 |
| 2021-12-01 | 79.09 | $76.15 | 134200 |
| 2021-11-30 | 79.69 | $77.18 | 86823 |
| 2021-11-29 | 80.16 | $78.87 | 78417 |
| 2021-11-26 | 80.36 | $78.26 | 50708 |
| 2021-11-24 | 80.70 | $80.25 | 78700 |
| 2021-11-23 | 80.68 | $80.23 | 60500 |
| 2021-11-22 | 80.66 | $79.96 | 113934 |
| 2021-11-19 | 80.68 | $79.94 | 148900 |
| 2021-11-18 | 80.70 | $80.30 | 60426 |
| 2021-11-17 | 80.64 | $80.16 | 174534 |
| 2021-11-16 | 80.59 | $80.63 | 145430 |
| 2021-11-15 | 80.43 | $80.33 | 61142 |
| 2021-11-12 | 80.30 | $80.37 | 48949 |
| 2021-11-11 | 80.13 | $79.83 | 67119 |
| 2021-11-10 | 80.04 | $79.57 | 77512 |
| 2021-11-09 | 79.99 | $80.32 | 76900 |
| 2021-11-08 | 79.76 | $80.52 | 46132 |
| 2021-11-05 | 79.44 | $80.40 | 60502 |
| 2021-11-04 | 79.09 | $79.88 | 144531 |
| 2021-11-03 | 78.78 | $79.80 | 169534 |
| 2021-11-02 | 78.44 | $79.10 | 141900 |
| 2021-11-01 | 78.18 | $78.92 | 59400 |
| 2021-10-29 | 77.91 | $78.32 | 39700 |
| 2021-10-28 | 77.73 | $78.28 | 164019 |
| 2021-10-27 | 77.51 | $77.34 | 65519 |
| 2021-10-26 | 77.46 | $78.18 | 98305 |
| 2021-10-25 | 77.21 | $78.32 | 50144 |
| 2021-10-22 | 76.89 | $77.91 | 55200 |
| 2021-10-21 | 76.60 | $77.89 | 163700 |
| 2021-10-20 | 76.27 | $77.78 | 102244 |
| 2021-10-19 | 75.90 | $77.38 | 69600 |
| 2021-10-18 | 75.56 | $76.94 | 43400 |
| 2021-10-15 | 75.26 | $76.65 | 57300 |
| 2021-10-14 | 74.97 | $76.15 | 44012 |
| 2021-10-13 | 74.73 | $74.95 | 100900 |
| 2021-10-12 | 74.72 | $74.78 | 110933 |
| 2021-10-11 | 74.73 | $74.84 | 153200 |
| 2021-10-08 | 74.74 | $75.31 | 26200 |
| 2021-10-07 | 74.66 | $75.44 | 49200 |
| 2021-10-06 | 74.53 | $74.67 | 64500 |
| 2021-10-05 | 74.55 | $74.61 | 55542 |
| 2021-10-04 | 74.59 | $73.89 | 72600 |
| 2021-10-01 | 74.79 | $74.63 | 119418 |
| 2021-09-30 | 74.87 | $73.70 | 74100 |
| 2021-09-29 | 75.15 | $74.68 | 73900 |
| 2021-09-28 | 75.28 | $74.63 | 77804 |
| 2021-09-27 | 75.44 | $76.06 | 89200 |
| 2021-09-24 | 75.33 | $75.72 | 124000 |
| 2021-09-23 | 75.27 | $75.65 | 113700 |
| 2021-09-22 | 75.21 | $74.52 | 93641 |
| 2021-09-21 | 75.39 | $73.69 | 135235 |
| 2021-09-20 | 75.77 | $73.98 | 99600 |
| 2021-09-17 | 76.15 | $75.43 | 57800 |
| 2021-09-16 | 76.29 | $75.99 | 53633 |
| 2021-09-15 | 76.33 | $76.11 | 211000 |
| 2021-09-14 | 76.35 | $75.30 | 80947 |
| 2021-09-13 | 76.54 | $75.93 | 70028 |
| 2021-09-10 | 76.63 | $75.61 | 75000 |
| 2021-09-09 | 76.79 | $76.13 | 64900 |
| 2021-09-08 | 76.87 | $76.29 | 54500 |
| 2021-09-07 | 76.93 | $76.60 | 60545 |
| 2021-09-03 | 76.93 | $77.04 | 89310 |
| 2021-09-02 | 76.83 | $77.19 | 103124 |
| 2021-09-01 | 76.68 | $76.82 | 76900 |
| 2021-08-31 | 76.58 | $76.86 | 62500 |
| 2021-08-30 | 76.45 | $77.00 | 51700 |
| 2021-08-27 | 76.27 | $77.01 | 79500 |
| 2021-08-26 | 76.05 | $76.02 | 70610 |
| 2021-08-25 | 76.00 | $76.64 | 67702 |
| 2021-08-24 | 75.82 | $76.25 | 45300 |
| 2021-08-23 | 75.68 | $75.94 | 34111 |
| 2021-08-20 | 75.59 | $75.16 | 41212 |
| 2021-08-19 | 75.64 | $74.39 | 27547 |
| 2021-08-18 | 75.86 | $74.72 | 38000 |
| 2021-08-17 | 76.04 | $75.51 | 39930 |
| 2021-08-16 | 76.09 | $76.27 | 78716 |
| 2021-08-13 | 75.97 | $76.29 | 61145 |
| 2021-08-12 | 75.83 | $76.39 | 59700 |
| 2021-08-11 | 75.65 | $76.33 | 47344 |
| 2021-08-10 | 75.44 | $75.94 | 41900 |
| 2021-08-09 | 75.28 | $75.63 | 62412 |
| 2021-08-06 | 75.15 | $75.74 | 71608 |
| 2021-08-05 | 74.98 | $75.43 | 61237 |
| 2021-08-04 | 74.85 | $74.82 | 196800 |
| 2021-08-03 | 74.82 | $75.38 | 54900 |
| 2021-08-02 | 74.67 | $74.67 | 44000 |
| 2021-07-30 | 74.64 | $74.85 | 38200 |
| 2021-07-29 | 74.57 | $75.28 | 39818 |
| 2021-07-28 | 74.39 | $74.81 | 49607 |
| 2021-07-27 | 74.29 | $74.58 | 79305 |
| 2021-07-26 | 74.21 | $75.07 | 32700 |
| 2021-07-23 | 74.02 | $74.79 | 39700 |
| 2021-07-22 | 73.86 | $74.12 | 51900 |
| 2021-07-21 | 73.81 | $74.31 | 53400 |
| 2021-07-20 | 73.71 | $73.36 | 60600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
127.88
2026-07-17
Close Price
$127.12
Vol: 215390
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
62.33
Average
87.39
Maximum
128.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 127.88 | $127.12 | 215390 |
| 2026-07-16 | 128.10 | $128.13 | 321624 |
| 2026-07-15 | 128.05 | $128.51 | 331920 |
| 2026-07-14 | 127.86 | $128.28 | 323636 |
| 2026-07-13 | 127.69 | $127.79 | 244018 |
| 2026-07-10 | 127.64 | $128.51 | 235631 |
| 2026-07-09 | 127.34 | $127.94 | 362125 |
| 2026-07-08 | 127.16 | $126.82 | 309005 |
| 2026-07-07 | 127.28 | $127.25 | 346500 |
| 2026-07-06 | 127.29 | $127.93 | 326837 |
| 2026-07-02 | 127.09 | $127.09 | 316800 |
| 2026-07-01 | 127.10 | $127.51 | 348562 |
| 2026-06-30 | 126.98 | $128.08 | 303400 |
| 2026-06-29 | 126.64 | $127.30 | 257048 |
| 2026-06-26 | 126.48 | $126.09 | 322840 |
| 2026-06-25 | 126.66 | $126.72 | 315317 |
| 2026-06-24 | 126.68 | $125.96 | 398800 |
| 2026-06-23 | 126.94 | $125.96 | 297911 |
| 2026-06-22 | 127.25 | $127.78 | 208800 |
| 2026-06-18 | 127.05 | $127.64 | 280500 |
| 2026-06-17 | 126.84 | $126.26 | 321230 |
| 2026-06-16 | 127.01 | $127.78 | 254500 |
| 2026-06-15 | 126.72 | $128.44 | 365638 |
| 2026-06-12 | 126.16 | $126.75 | 314700 |
| 2026-06-11 | 126.00 | $125.93 | 416600 |
| 2026-06-10 | 126.07 | $123.45 | 2.6M |
| 2026-06-09 | 126.92 | $125.19 | 342000 |
| 2026-06-08 | 127.40 | $125.68 | 230100 |
| 2026-06-05 | 127.81 | $125.15 | 287025 |
| 2026-06-04 | 128.45 | $128.34 | 274500 |
| 2026-06-03 | 128.20 | $127.63 | 367600 |
| 2026-06-02 | 128.09 | $128.22 | 379834 |
| 2026-06-01 | 127.74 | $127.63 | 425333 |
| 2026-05-29 | 127.48 | $127.49 | 353800 |
| 2026-05-28 | 127.17 | $127.39 | 260123 |
| 2026-05-27 | 126.79 | $127.04 | 339200 |
| 2026-05-26 | 126.42 | $127.01 | 284318 |
| 2026-05-22 | 125.95 | $125.77 | 335900 |
| 2026-05-21 | 125.73 | $125.19 | 282703 |
| 2026-05-20 | 125.63 | $124.94 | 224521 |
| 2026-05-19 | 125.56 | $123.47 | 201300 |
| 2026-05-18 | 125.91 | $124.24 | 223419 |
| 2026-05-15 | 126.06 | $124.39 | 568700 |
| 2026-05-14 | 126.15 | $125.89 | 196935 |
| 2026-05-13 | 125.76 | $125.08 | 234500 |
| 2026-05-12 | 125.49 | $124.49 | 441846 |
| 2026-05-11 | 125.30 | $124.84 | 199900 |
| 2026-05-08 | 124.93 | $124.64 | 218715 |
| 2026-05-07 | 124.49 | $123.75 | 288900 |
| 2026-05-06 | 124.20 | $124.67 | 256309 |
| 2026-05-05 | 123.52 | $123.11 | 242623 |
| 2026-05-04 | 123.13 | $121.82 | 262900 |
| 2026-05-01 | 123.03 | $122.32 | 281839 |
| 2026-04-30 | 122.71 | $122.09 | 264439 |
| 2026-04-29 | 122.35 | $120.75 | 214100 |
| 2026-04-28 | 122.30 | $120.91 | 206400 |
| 2026-04-27 | 122.13 | $121.52 | 341900 |
| 2026-04-24 | 121.69 | $121.17 | 213400 |
| 2026-04-23 | 121.23 | $120.54 | 265234 |
| 2026-04-22 | 120.81 | $120.65 | 228600 |
| 2026-04-21 | 120.23 | $119.74 | 188200 |
| 2026-04-20 | 119.76 | $120.41 | 197853 |
| 2026-04-17 | 118.94 | $120.44 | 245700 |
| 2026-04-16 | 117.90 | $118.98 | 257133 |
| 2026-04-15 | 117.05 | $118.71 | 188800 |
| 2026-04-14 | 116.08 | $118.32 | 231400 |
| 2026-04-13 | 115.00 | $117.17 | 221108 |
| 2026-04-10 | 114.03 | $116.11 | 272700 |
| 2026-04-09 | 113.17 | $116.39 | 351526 |
| 2026-04-08 | 112.04 | $115.52 | 302520 |
| 2026-04-07 | 110.93 | $112.60 | 294465 |
| 2026-04-06 | 110.52 | $112.56 | 463200 |
| 2026-04-02 | 110.05 | $112.00 | 300003 |
| 2026-04-01 | 109.67 | $111.91 | 359743 |
| 2026-03-31 | 109.25 | $111.18 | 382039 |
| 2026-03-30 | 109.01 | $108.12 | 541202 |
| 2026-03-27 | 109.71 | $108.77 | 401532 |
| 2026-03-26 | 110.39 | $110.31 | 400500 |
| 2026-03-25 | 110.76 | $112.24 | 277700 |
| 2026-03-24 | 110.61 | $111.61 | 329335 |
| 2026-03-23 | 110.66 | $111.39 | 384700 |
| 2026-03-20 | 110.82 | $109.99 | 596721 |
| 2026-03-19 | 111.49 | $111.63 | 542700 |
| 2026-03-18 | 111.80 | $111.64 | 371406 |
| 2026-03-17 | 112.20 | $113.06 | 209300 |
| 2026-03-16 | 112.27 | $112.50 | 637300 |
| 2026-03-13 | 112.55 | $111.37 | 305706 |
| 2026-03-12 | 113.27 | $111.83 | 318736 |
| 2026-03-11 | 114.02 | $113.62 | 247131 |
| 2026-03-10 | 114.38 | $113.66 | 246035 |
| 2026-03-09 | 114.82 | $114.08 | 234300 |
| 2026-03-06 | 115.23 | $113.22 | 308600 |
| 2026-03-05 | 116.01 | $114.98 | 280148 |
| 2026-03-04 | 116.40 | $116.12 | 333615 |
| 2026-03-03 | 116.52 | $115.36 | 284938 |
| 2026-03-02 | 116.91 | $116.62 | 305200 |
| 2026-02-27 | 116.97 | $116.48 | 286616 |
| 2026-02-26 | 117.09 | $117.21 | 304700 |
| 2026-02-25 | 117.00 | $117.58 | 301439 |
| 2026-02-24 | 116.76 | $116.80 | 205800 |
| 2026-02-23 | 116.71 | $115.87 | 264800 |
| 2026-02-20 | 116.93 | $117.38 | 372000 |
| 2026-02-19 | 116.72 | $116.44 | 225800 |
| 2026-02-18 | 116.76 | $116.79 | 223914 |
| 2026-02-17 | 116.68 | $116.10 | 311400 |
| 2026-02-13 | 116.80 | $115.98 | 347209 |
| 2026-02-12 | 116.96 | $115.66 | 851709 |
| 2026-02-11 | 117.26 | $117.46 | 321000 |
| 2026-02-10 | 117.03 | $117.13 | 316400 |
| 2026-02-09 | 116.85 | $117.53 | 275905 |
| 2026-02-06 | 116.48 | $117.21 | 332529 |
| 2026-02-05 | 116.13 | $114.82 | 279600 |
| 2026-02-04 | 116.44 | $116.08 | 555100 |
| 2026-02-03 | 116.40 | $116.32 | 337200 |
| 2026-02-02 | 116.27 | $116.58 | 279600 |
| 2026-01-30 | 116.02 | $115.67 | 407700 |
| 2026-01-29 | 115.98 | $116.29 | 359400 |
| 2026-01-28 | 115.73 | $115.99 | 329200 |
| 2026-01-27 | 115.50 | $115.94 | 259714 |
| 2026-01-26 | 115.23 | $115.34 | 197600 |
| 2026-01-23 | 115.07 | $114.86 | 208000 |
| 2026-01-22 | 115.02 | $115.16 | 256616 |
| 2026-01-21 | 114.86 | $114.64 | 225027 |
| 2026-01-20 | 114.81 | $112.92 | 576402 |
| 2026-01-16 | 115.27 | $114.98 | 326529 |
| 2026-01-15 | 115.18 | $115.13 | 317500 |
| 2026-01-14 | 115.00 | $114.59 | 258300 |
| 2026-01-13 | 114.93 | $114.93 | 294732 |
| 2026-01-12 | 114.73 | $115.14 | 279100 |
| 2026-01-09 | 114.40 | $115.05 | 228600 |
| 2026-01-08 | 114.01 | $114.30 | 192800 |
| 2026-01-07 | 113.76 | $113.89 | 226613 |
| 2026-01-06 | 113.57 | $114.55 | 488246 |
| 2026-01-05 | 113.12 | $113.65 | 355129 |
| 2026-01-02 | 112.85 | $112.55 | 261745 |
| 2025-12-31 | 112.85 | $111.78 | 212622 |
| 2025-12-30 | 113.09 | $112.70 | 294600 |
| 2025-12-29 | 113.08 | $112.90 | 234008 |
| 2025-12-26 | 112.99 | $113.29 | 203647 |
| 2025-12-24 | 112.75 | $113.27 | 165227 |
| 2025-12-23 | 112.45 | $112.92 | 215948 |
| 2025-12-22 | 112.18 | $112.59 | 216700 |
| 2025-12-19 | 111.95 | $111.89 | 369948 |
| 2025-12-18 | 111.88 | $111.02 | 406300 |
| 2025-12-17 | 112.07 | $110.21 | 231800 |
| 2025-12-16 | 112.53 | $111.23 | 345200 |
| 2025-12-15 | 112.77 | $112.07 | 184307 |
| 2025-12-12 | 112.77 | $112.17 | 285100 |
| 2025-12-11 | 112.73 | $113.41 | 316241 |
| 2025-12-10 | 112.26 | $112.86 | 324900 |
| 2025-12-09 | 111.85 | $111.68 | 269500 |
| 2025-12-08 | 111.71 | $111.72 | 235440 |
| 2025-12-05 | 111.51 | $112.14 | 185127 |
| 2025-12-04 | 111.12 | $111.99 | 266600 |
| 2025-12-03 | 110.68 | $111.83 | 193127 |
| 2025-12-02 | 110.19 | $111.18 | 183500 |
| 2025-12-01 | 109.79 | $111.02 | 337405 |
| 2025-11-28 | 109.35 | $111.45 | 91732 |
| 2025-11-26 | 108.68 | $110.85 | 489039 |
| 2025-11-25 | 108.05 | $110.09 | 282100 |
| 2025-11-24 | 107.53 | $108.75 | 239400 |
| 2025-11-21 | 107.34 | $107.31 | 379243 |
| 2025-11-20 | 107.57 | $105.84 | 410500 |
| 2025-11-19 | 108.32 | $107.49 | 241739 |
| 2025-11-18 | 108.73 | $107.16 | 286621 |
| 2025-11-17 | 109.34 | $107.72 | 412443 |
| 2025-11-14 | 109.91 | $109.09 | 216447 |
| 2025-11-13 | 110.16 | $109.15 | 204431 |
| 2025-11-12 | 110.44 | $110.95 | 255900 |
| 2025-11-11 | 110.21 | $110.83 | 224800 |
| 2025-11-10 | 109.96 | $110.53 | 198200 |
| 2025-11-07 | 109.75 | $109.13 | 238500 |
| 2025-11-06 | 109.92 | $108.75 | 251400 |
| 2025-11-05 | 110.26 | $109.88 | 227200 |
| 2025-11-04 | 110.29 | $109.22 | 222813 |
| 2025-11-03 | 110.54 | $110.47 | 196410 |
| 2025-10-31 | 110.44 | $110.27 | 221200 |
| 2025-10-30 | 110.36 | $109.99 | 177900 |
| 2025-10-29 | 110.34 | $111.08 | 255574 |
| 2025-10-28 | 109.97 | $111.09 | 194600 |
| 2025-10-27 | 109.50 | $111.17 | 265900 |
| 2025-10-24 | 108.89 | $110.04 | 238700 |
| 2025-10-23 | 108.50 | $109.16 | 334200 |
| 2025-10-22 | 108.31 | $108.40 | 273400 |
| 2025-10-21 | 108.32 | $109.18 | 171917 |
| 2025-10-20 | 108.07 | $109.05 | 228212 |
| 2025-10-17 | 107.82 | $107.82 | 224632 |
| 2025-10-16 | 107.91 | $107.31 | 277100 |
| 2025-10-15 | 108.17 | $108.36 | 188816 |
| 2025-10-14 | 108.16 | $107.91 | 154200 |
| 2025-10-13 | 108.29 | $107.64 | 169829 |
| 2025-10-10 | 108.54 | $105.96 | 271900 |
| 2025-10-09 | 109.36 | $108.99 | 167625 |
| 2025-10-08 | 109.40 | $109.49 | 164900 |
| 2025-10-07 | 109.27 | $108.89 | 202800 |
| 2025-10-06 | 109.30 | $109.41 | 229725 |
| 2025-10-03 | 109.16 | $109.21 | 171500 |
| 2025-10-02 | 109.04 | $109.13 | 181600 |
| 2025-10-01 | 108.91 | $108.92 | 201900 |
| 2025-09-30 | 108.80 | $108.70 | 230018 |
| 2025-09-29 | 108.73 | $108.49 | 271845 |
| 2025-09-26 | 108.70 | $108.39 | 228310 |
| 2025-09-25 | 108.68 | $107.61 | 326009 |
| 2025-09-24 | 108.89 | $108.19 | 317638 |
| 2025-09-23 | 108.95 | $108.57 | 202000 |
| 2025-09-22 | 108.88 | $109.16 | 214009 |
| 2025-09-19 | 108.60 | $108.80 | 274549 |
| 2025-09-18 | 108.35 | $108.75 | 280800 |
| 2025-09-17 | 108.04 | $107.97 | 288200 |
| 2025-09-16 | 107.90 | $107.94 | 379527 |
| 2025-09-15 | 107.72 | $108.06 | 160434 |
| 2025-09-12 | 107.45 | $107.61 | 211327 |
| 2025-09-11 | 107.25 | $108.00 | 326200 |
| 2025-09-10 | 106.87 | $106.85 | 257243 |
| 2025-09-09 | 106.76 | $106.71 | 238000 |
| 2025-09-08 | 106.66 | $106.63 | 179900 |
| 2025-09-05 | 106.54 | $106.50 | 195600 |
| 2025-09-04 | 106.43 | $106.94 | 265100 |
| 2025-09-03 | 106.15 | $105.78 | 277140 |
| 2025-09-02 | 106.16 | $105.46 | 208749 |
| 2025-08-29 | 106.25 | $106.13 | 187235 |
| 2025-08-28 | 106.15 | $106.65 | 178800 |
| 2025-08-27 | 105.84 | $106.36 | 198000 |
| 2025-08-26 | 105.54 | $105.97 | 188325 |
| 2025-08-25 | 105.29 | $105.55 | 217643 |
| 2025-08-22 | 105.11 | $106.01 | 199200 |
| 2025-08-21 | 104.73 | $103.99 | 196700 |
| 2025-08-20 | 104.90 | $104.36 | 241315 |
| 2025-08-19 | 104.98 | $104.67 | 166136 |
| 2025-08-18 | 104.96 | $105.05 | 160823 |
| 2025-08-15 | 104.81 | $105.03 | 177628 |
| 2025-08-14 | 104.62 | $105.42 | 282000 |
| 2025-08-13 | 104.26 | $105.63 | 529640 |
| 2025-08-12 | 103.73 | $104.96 | 436846 |
| 2025-08-11 | 103.30 | $103.46 | 222600 |
| 2025-08-08 | 103.24 | $103.71 | 179405 |
| 2025-08-07 | 103.09 | $102.92 | 704500 |
| 2025-08-06 | 103.14 | $103.09 | 188932 |
| 2025-08-05 | 103.15 | $102.59 | 219400 |
| 2025-08-04 | 103.31 | $102.92 | 250500 |
| 2025-08-01 | 103.39 | $101.44 | 454400 |
| 2025-07-31 | 103.94 | $103.10 | 336000 |
| 2025-07-30 | 104.08 | $103.46 | 282805 |
| 2025-07-29 | 104.12 | $103.78 | 154900 |
| 2025-07-28 | 104.05 | $104.15 | 158400 |
| 2025-07-25 | 103.83 | $104.18 | 168100 |
| 2025-07-24 | 103.53 | $103.65 | 181900 |
| 2025-07-23 | 103.32 | $103.84 | 222735 |
| 2025-07-22 | 102.98 | $102.86 | 298103 |
| 2025-07-21 | 102.86 | $102.48 | 232141 |
| 2025-07-18 | 102.82 | $102.51 | 363501 |
| 2025-07-17 | 102.74 | $102.48 | 173000 |
| 2025-07-16 | 102.64 | $101.74 | 302639 |
| 2025-07-15 | 102.73 | $101.54 | 270311 |
| 2025-07-14 | 102.88 | $102.40 | 220400 |
| 2025-07-11 | 102.77 | $102.27 | 300200 |
| 2025-07-10 | 102.65 | $102.77 | 205709 |
| 2025-07-09 | 102.32 | $102.34 | 496200 |
| 2025-07-08 | 102.04 | $101.80 | 291100 |
| 2025-07-07 | 101.83 | $101.73 | 231227 |
| 2025-07-03 | 101.58 | $102.53 | 262232 |
| 2025-07-02 | 100.99 | $101.84 | 244214 |
| 2025-07-01 | 100.48 | $101.20 | 418500 |
| 2025-06-30 | 100.03 | $100.82 | 311629 |
| 2025-06-27 | 99.59 | $100.43 | 279700 |
| 2025-06-26 | 99.16 | $99.91 | 307700 |
| 2025-06-25 | 98.79 | $98.86 | 269907 |
| 2025-06-24 | 98.66 | $99.04 | 198400 |
| 2025-06-23 | 98.42 | $98.32 | 260601 |
| 2025-06-20 | 98.35 | $97.49 | 209000 |
| 2025-06-18 | 98.52 | $97.62 | 294404 |
| 2025-06-17 | 98.66 | $97.59 | 270400 |
| 2025-06-16 | 98.83 | $98.47 | 206100 |
| 2025-06-13 | 98.74 | $97.45 | 290810 |
| 2025-06-12 | 98.93 | $98.60 | 243400 |
| 2025-06-11 | 98.78 | $98.35 | 220800 |
| 2025-06-10 | 98.65 | $98.68 | 235500 |
| 2025-06-09 | 98.36 | $98.12 | 253800 |
| 2025-06-06 | 98.17 | $98.13 | 190487 |
| 2025-06-05 | 97.90 | $97.03 | 295311 |
| 2025-06-04 | 97.91 | $97.29 | 241138 |
| 2025-06-03 | 97.80 | $97.48 | 258400 |
| 2025-06-02 | 97.59 | $96.70 | 231718 |
| 2025-05-30 | 97.55 | $96.30 | 252300 |
| 2025-05-29 | 97.60 | $96.43 | 230200 |
| 2025-05-28 | 97.59 | $96.05 | 354700 |
| 2025-05-27 | 97.67 | $96.77 | 240804 |
| 2025-05-23 | 97.51 | $94.77 | 175900 |
| 2025-05-22 | 97.91 | $95.40 | 339248 |
| 2025-05-21 | 98.16 | $95.45 | 245700 |
| 2025-05-20 | 98.40 | $97.29 | 215700 |
| 2025-05-19 | 98.07 | $97.68 | 225800 |
| 2025-05-16 | 97.49 | $97.73 | 311500 |
| 2025-05-15 | 96.73 | $97.08 | 348738 |
| 2025-05-14 | 95.97 | $96.63 | 228400 |
| 2025-05-13 | 95.14 | $96.71 | 274822 |
| 2025-05-12 | 94.07 | $96.02 | 275800 |
| 2025-05-09 | 92.95 | $92.76 | 301300 |
| 2025-05-08 | 92.60 | $92.85 | 346800 |
| 2025-05-07 | 92.12 | $91.96 | 350719 |
| 2025-05-06 | 91.79 | $91.62 | 388400 |
| 2025-05-05 | 91.49 | $92.29 | 375803 |
| 2025-05-02 | 90.89 | $92.80 | 438313 |
| 2025-05-01 | 89.98 | $91.22 | 653500 |
| 2025-04-30 | 89.37 | $90.63 | 451500 |
| 2025-04-29 | 88.81 | $90.84 | 780510 |
| 2025-04-28 | 88.05 | $90.37 | 384600 |
| 2025-04-25 | 87.29 | $90.17 | 338000 |
| 2025-04-24 | 86.45 | $89.88 | 259803 |
| 2025-04-23 | 85.52 | $88.02 | 350142 |
| 2025-04-22 | 85.01 | $86.75 | 532111 |
| 2025-04-21 | 84.83 | $84.57 | 310146 |
| 2025-04-17 | 85.33 | $86.49 | 341028 |
| 2025-04-16 | 85.37 | $86.00 | 458900 |
| 2025-04-15 | 85.61 | $87.64 | 343926 |
| 2025-04-14 | 85.42 | $87.89 | 655400 |
| 2025-04-11 | 85.16 | $87.03 | 1.0M |
| 2025-04-10 | 85.16 | $85.73 | 761027 |
| 2025-04-09 | 85.61 | $89.08 | 798200 |
| 2025-04-08 | 85.16 | $81.38 | 1.1M |
| 2025-04-07 | 87.10 | $82.78 | 1.7M |
| 2025-04-04 | 89.07 | $83.16 | 2.1M |
| 2025-04-03 | 91.38 | $88.22 | 1.2M |
| 2025-04-02 | 92.61 | $93.55 | 388006 |
| 2025-04-01 | 92.45 | $92.70 | 708740 |
| 2025-03-31 | 92.53 | $92.38 | 281400 |
| 2025-03-28 | 92.75 | $91.87 | 231400 |
| 2025-03-27 | 93.19 | $93.78 | 222547 |
| 2025-03-26 | 93.14 | $94.21 | 248085 |
| 2025-03-25 | 92.96 | $95.10 | 187600 |
| 2025-03-24 | 92.48 | $95.26 | 227700 |
| 2025-03-21 | 91.86 | $93.34 | 259200 |
| 2025-03-20 | 91.75 | $93.45 | 297900 |
| 2025-03-19 | 91.61 | $93.72 | 244701 |
| 2025-03-18 | 91.39 | $92.63 | 376428 |
| 2025-03-17 | 91.50 | $93.54 | 242800 |
| 2025-03-14 | 91.38 | $92.72 | 626949 |
| 2025-03-13 | 91.55 | $90.70 | 1.0M |
| 2025-03-12 | 92.43 | $92.05 | 535973 |
| 2025-03-11 | 93.12 | $91.76 | 805800 |
| 2025-03-10 | 94.09 | $92.47 | 487100 |
| 2025-03-07 | 95.08 | $94.83 | 1.1M |
| 2025-03-06 | 95.57 | $94.34 | 605546 |
| 2025-03-05 | 96.34 | $95.93 | 894544 |
| 2025-03-04 | 96.81 | $94.95 | 454400 |
| 2025-03-03 | 97.70 | $96.36 | 363137 |
| 2025-02-28 | 98.36 | $98.30 | 364900 |
| 2025-02-27 | 98.56 | $96.88 | 328900 |
| 2025-02-26 | 99.26 | $98.20 | 250300 |
| 2025-02-25 | 99.71 | $98.21 | 275200 |
| 2025-02-24 | 100.25 | $98.58 | 303600 |
| 2025-02-21 | 100.79 | $98.98 | 265600 |
| 2025-02-20 | 101.32 | $100.98 | 240233 |
| 2025-02-19 | 101.32 | $101.57 | 234747 |
| 2025-02-18 | 101.13 | $101.51 | 190925 |
| 2025-02-14 | 100.91 | $101.07 | 215831 |
| 2025-02-13 | 100.78 | $100.95 | 831100 |
| 2025-02-12 | 100.64 | $99.98 | 231742 |
| 2025-02-11 | 100.78 | $100.51 | 203900 |
| 2025-02-10 | 100.77 | $100.44 | 216441 |
| 2025-02-07 | 100.77 | $99.96 | 306600 |
| 2025-02-06 | 100.92 | $100.90 | 270300 |
| 2025-02-05 | 100.79 | $100.69 | 201400 |
| 2025-02-04 | 100.69 | $100.25 | 308843 |
| 2025-02-03 | 100.69 | $99.48 | 342612 |
| 2025-01-31 | 100.94 | $100.30 | 264837 |
| 2025-01-30 | 100.96 | $101.07 | 346300 |
| 2025-01-29 | 100.73 | $100.48 | 298245 |
| 2025-01-28 | 100.62 | $100.64 | 229930 |
| 2025-01-27 | 100.43 | $100.06 | 289902 |
| 2025-01-24 | 100.37 | $101.22 | 225000 |
| 2025-01-23 | 99.92 | $101.47 | 281000 |
| 2025-01-22 | 99.28 | $100.99 | 233400 |
| 2025-01-21 | 98.65 | $100.79 | 383930 |
| 2025-01-17 | 97.95 | $99.85 | 1.4M |
| 2025-01-16 | 97.39 | $99.03 | 316600 |
| 2025-01-15 | 96.98 | $98.95 | 555041 |
| 2025-01-14 | 96.51 | $97.19 | 311400 |
| 2025-01-13 | 96.51 | $96.63 | 353900 |
| 2025-01-10 | 96.71 | $96.36 | 438000 |
| 2025-01-08 | 97.05 | $97.72 | 322934 |
| 2025-01-07 | 97.05 | $97.65 | 346628 |
| 2025-01-06 | 97.09 | $98.44 | 242721 |
| 2025-01-03 | 96.90 | $97.94 | 430700 |
| 2025-01-02 | 96.84 | $96.83 | 553900 |
| 2024-12-31 | 97.15 | $96.93 | 290838 |
| 2024-12-30 | 97.50 | $97.07 | 347200 |
| 2024-12-27 | 97.90 | $98.01 | 291300 |
| 2024-12-26 | 98.11 | $99.04 | 273948 |
| 2024-12-24 | 98.05 | $98.94 | 201000 |
| 2024-12-23 | 98.03 | $97.93 | 384631 |
| 2024-12-20 | 98.33 | $97.49 | 352839 |
| 2024-12-19 | 98.85 | $96.48 | 472600 |
| 2024-12-18 | 99.81 | $96.57 | 476048 |
| 2024-12-17 | 100.96 | $99.73 | 306400 |
| 2024-12-16 | 101.36 | $100.69 | 283220 |
| 2024-12-13 | 101.53 | $100.58 | 236441 |
| 2024-12-12 | 101.77 | $100.88 | 202432 |
| 2024-12-11 | 101.95 | $101.50 | 300000 |
| 2024-12-10 | 101.96 | $100.78 | 238149 |
| 2024-12-09 | 102.18 | $101.10 | 208535 |
| 2024-12-06 | 102.33 | $101.83 | 251949 |
| 2024-12-05 | 102.27 | $101.77 | 215500 |
| 2024-12-04 | 102.19 | $102.06 | 209400 |
| 2024-12-03 | 101.98 | $101.70 | 238210 |
| 2024-12-02 | 101.82 | $101.76 | 169204 |
| 2024-11-29 | 101.58 | $101.74 | 95445 |
| 2024-11-27 | 101.28 | $101.25 | 210400 |
| 2024-11-26 | 101.04 | $101.54 | 284300 |
| 2024-11-25 | 100.64 | $101.38 | 225122 |
| 2024-11-22 | 100.18 | $100.67 | 279722 |
| 2024-11-21 | 99.83 | $99.95 | 268845 |
| 2024-11-20 | 99.61 | $99.02 | 345408 |
| 2024-11-19 | 99.62 | $98.97 | 343600 |
| 2024-11-18 | 99.64 | $98.76 | 227500 |
| 2024-11-15 | 99.71 | $98.35 | 215300 |
| 2024-11-14 | 99.90 | $99.41 | 190535 |
| 2024-11-13 | 99.78 | $100.00 | 241428 |
| 2024-11-12 | 99.42 | $100.13 | 181100 |
| 2024-11-11 | 98.92 | $100.60 | 196400 |
| 2024-11-08 | 98.15 | $100.09 | 232700 |
| 2024-11-07 | 97.35 | $99.68 | 211210 |
| 2024-11-06 | 96.50 | $99.46 | 245940 |
| 2024-11-05 | 95.52 | $96.08 | 151348 |
| 2024-11-04 | 95.41 | $94.75 | 165622 |
| 2024-11-01 | 95.69 | $94.84 | 174506 |
| 2024-10-31 | 96.00 | $94.57 | 256100 |
| 2024-10-30 | 96.46 | $96.11 | 209900 |
| 2024-10-29 | 96.53 | $96.23 | 209400 |
| 2024-10-28 | 96.58 | $96.36 | 154300 |
| 2024-10-25 | 96.58 | $95.72 | 185900 |
| 2024-10-24 | 96.77 | $95.91 | 183344 |
| 2024-10-23 | 96.94 | $95.67 | 203500 |
| 2024-10-22 | 97.20 | $96.46 | 145400 |
| 2024-10-21 | 97.26 | $96.72 | 206916 |
| 2024-10-18 | 97.23 | $97.22 | 142600 |
| 2024-10-17 | 97.02 | $97.04 | 561200 |
| 2024-10-16 | 96.80 | $97.02 | 107444 |
| 2024-10-15 | 96.52 | $96.47 | 132400 |
| 2024-10-14 | 96.34 | $97.06 | 132200 |
| 2024-10-11 | 95.91 | $96.42 | 171932 |
| 2024-10-10 | 95.59 | $95.47 | 255703 |
| 2024-10-09 | 95.48 | $95.69 | 192328 |
| 2024-10-08 | 95.26 | $94.97 | 177400 |
| 2024-10-07 | 95.21 | $94.49 | 235000 |
| 2024-10-04 | 95.28 | $95.34 | 215217 |
| 2024-10-03 | 95.09 | $94.37 | 356700 |
| 2024-10-02 | 95.16 | $94.48 | 183400 |
| 2024-10-01 | 95.18 | $94.49 | 222100 |
| 2024-09-30 | 95.19 | $95.15 | 227639 |
| 2024-09-27 | 94.98 | $94.85 | 332700 |
| 2024-09-26 | 94.80 | $94.79 | 218500 |
| 2024-09-25 | 94.59 | $94.26 | 206300 |
| 2024-09-24 | 94.47 | $94.78 | 181312 |
| 2024-09-23 | 94.16 | $94.58 | 187900 |
| 2024-09-20 | 93.82 | $94.64 | 160400 |
| 2024-09-19 | 93.37 | $95.00 | 252623 |
| 2024-09-18 | 92.71 | $93.35 | 282419 |
| 2024-09-17 | 92.41 | $93.45 | 212741 |
| 2024-09-16 | 92.01 | $93.13 | 138331 |
| 2024-09-13 | 91.62 | $92.76 | 216010 |
| 2024-09-12 | 91.26 | $91.86 | 224639 |
| 2024-09-11 | 91.11 | $91.06 | 241725 |
| 2024-09-10 | 91.18 | $90.37 | 186400 |
| 2024-09-09 | 91.48 | $90.40 | 160000 |
| 2024-09-06 | 91.85 | $89.56 | 337500 |
| 2024-09-05 | 92.55 | $91.00 | 237600 |
| 2024-09-04 | 92.95 | $91.40 | 244140 |
| 2024-09-03 | 93.29 | $91.74 | 333648 |
| 2024-08-30 | 93.59 | $93.87 | 184400 |
| 2024-08-29 | 93.27 | $93.04 | 406200 |
| 2024-08-28 | 93.12 | $92.81 | 1.2M |
| 2024-08-27 | 92.99 | $93.31 | 202800 |
| 2024-08-26 | 92.67 | $93.37 | 133600 |
| 2024-08-23 | 92.24 | $93.50 | 251500 |
| 2024-08-22 | 91.66 | $92.10 | 265416 |
| 2024-08-21 | 91.39 | $92.80 | 339000 |
| 2024-08-20 | 90.84 | $92.14 | 148106 |
| 2024-08-19 | 90.37 | $92.66 | 122200 |
| 2024-08-16 | 89.64 | $91.84 | 131900 |
| 2024-08-15 | 89.01 | $91.63 | 154132 |
| 2024-08-14 | 88.32 | $89.98 | 161434 |
| 2024-08-13 | 88.01 | $89.78 | 703223 |
| 2024-08-12 | 87.72 | $88.59 | 444913 |
| 2024-08-09 | 87.77 | $88.75 | 198505 |
| 2024-08-08 | 87.79 | $88.39 | 343900 |
| 2024-08-07 | 87.96 | $86.36 | 471000 |
| 2024-08-06 | 88.82 | $87.08 | 601200 |
| 2024-08-05 | 89.67 | $86.27 | 609918 |
| 2024-08-02 | 90.97 | $88.66 | 407530 |
| 2024-08-01 | 91.80 | $90.98 | 389200 |
| 2024-07-31 | 92.07 | $92.73 | 220100 |
| 2024-07-30 | 91.86 | $91.56 | 203605 |
| 2024-07-29 | 91.96 | $91.69 | 142039 |
| 2024-07-26 | 92.04 | $91.77 | 180340 |
| 2024-07-25 | 92.10 | $90.63 | 237700 |
| 2024-07-24 | 92.54 | $90.61 | 207420 |
| 2024-07-23 | 93.07 | $92.57 | 169608 |
| 2024-07-22 | 93.08 | $92.72 | 429128 |
| 2024-07-19 | 93.03 | $91.75 | 199300 |
| 2024-07-18 | 93.26 | $92.41 | 713600 |
| 2024-07-17 | 93.33 | $93.25 | 210000 |
| 2024-07-16 | 93.12 | $94.47 | 298800 |
| 2024-07-15 | 92.46 | $93.25 | 255149 |
| 2024-07-12 | 92.03 | $92.75 | 223500 |
| 2024-07-11 | 91.65 | $92.19 | 193000 |
| 2024-07-10 | 91.35 | $91.98 | 126205 |
| 2024-07-09 | 91.05 | $91.12 | 439821 |
| 2024-07-08 | 90.94 | $91.19 | 181345 |
| 2024-07-05 | 90.79 | $90.99 | 159800 |
| 2024-07-03 | 90.65 | $90.90 | 101800 |
| 2024-07-02 | 90.51 | $90.62 | 154900 |
| 2024-07-01 | 90.42 | $90.21 | 178639 |
| 2024-06-28 | 90.44 | $90.19 | 174500 |
| 2024-06-27 | 90.45 | $90.32 | 173518 |
| 2024-06-26 | 90.43 | $90.17 | 191700 |
| 2024-06-25 | 90.44 | $90.18 | 191300 |
| 2024-06-24 | 90.44 | $90.23 | 222100 |
| 2024-06-21 | 90.42 | $90.34 | 165825 |
| 2024-06-20 | 90.34 | $90.45 | 194600 |
| 2024-06-18 | 90.21 | $90.63 | 177238 |
| 2024-06-17 | 89.99 | $90.35 | 142717 |
| 2024-06-14 | 89.80 | $89.59 | 153200 |
| 2024-06-13 | 89.80 | $90.00 | 131100 |
| 2024-06-12 | 89.67 | $90.18 | 335736 |
| 2024-06-11 | 89.44 | $89.41 | 156722 |
| 2024-06-10 | 89.40 | $89.47 | 186318 |
| 2024-06-07 | 89.33 | $89.08 | 182445 |
| 2024-06-06 | 89.36 | $89.38 | 154107 |
| 2024-06-05 | 89.30 | $89.47 | 226811 |
| 2024-06-04 | 89.20 | $88.49 | 193700 |
| 2024-06-03 | 89.37 | $88.95 | 232538 |
| 2024-05-31 | 89.42 | $89.23 | 145000 |
| 2024-05-30 | 89.40 | $88.40 | 167800 |
| 2024-05-29 | 89.62 | $88.44 | 221301 |
| 2024-05-28 | 89.86 | $89.28 | 135300 |
| 2024-05-24 | 89.89 | $89.36 | 134503 |
| 2024-05-23 | 89.87 | $88.62 | 196000 |
| 2024-05-22 | 90.08 | $89.49 | 166800 |
| 2024-05-21 | 90.03 | $89.94 | 156500 |
| 2024-05-20 | 89.82 | $89.89 | 136300 |
| 2024-05-17 | 89.56 | $89.83 | 126400 |
| 2024-05-16 | 89.25 | $89.64 | 215300 |
| 2024-05-15 | 88.91 | $89.96 | 185500 |
| 2024-05-14 | 88.39 | $89.06 | 223719 |
| 2024-05-13 | 88.03 | $88.58 | 116400 |
| 2024-05-10 | 87.73 | $88.62 | 137614 |
| 2024-05-09 | 87.34 | $88.61 | 162300 |
| 2024-05-08 | 86.88 | $87.99 | 139202 |
| 2024-05-07 | 86.50 | $87.99 | 194700 |
| 2024-05-06 | 86.05 | $87.84 | 122200 |
| 2024-05-03 | 85.54 | $86.93 | 311300 |
| 2024-05-02 | 85.23 | $85.96 | 216413 |
| 2024-05-01 | 85.16 | $85.04 | 340500 |
| 2024-04-30 | 85.38 | $85.25 | 127400 |
| 2024-04-29 | 85.59 | $86.85 | 117906 |
| 2024-04-26 | 85.35 | $86.48 | 171900 |
| 2024-04-25 | 85.19 | $85.86 | 227700 |
| 2024-04-24 | 85.21 | $86.27 | 237800 |
| 2024-04-23 | 85.11 | $86.31 | 198800 |
| 2024-04-22 | 85.00 | $85.30 | 1.2M |
| 2024-04-19 | 85.20 | $84.59 | 255600 |
| 2024-04-18 | 85.69 | $84.82 | 218300 |
| 2024-04-17 | 86.22 | $84.96 | 293300 |
| 2024-04-16 | 86.84 | $85.47 | 323049 |
| 2024-04-15 | 87.43 | $85.82 | 238100 |
| 2024-04-12 | 88.05 | $86.77 | 224913 |
| 2024-04-11 | 88.51 | $88.05 | 1.5M |
| 2024-04-10 | 88.65 | $87.64 | 440333 |
| 2024-04-09 | 88.95 | $88.75 | 208200 |
| 2024-04-08 | 88.96 | $88.70 | 147130 |
| 2024-04-05 | 88.97 | $88.67 | 197100 |
| 2024-04-04 | 88.99 | $87.79 | 267300 |
| 2024-04-03 | 89.28 | $88.83 | 319129 |
| 2024-04-02 | 89.29 | $88.55 | 213726 |
| 2024-04-01 | 89.38 | $89.27 | 220541 |
| 2024-03-28 | 89.24 | $89.50 | 179100 |
| 2024-03-27 | 88.98 | $89.34 | 206407 |
| 2024-03-26 | 88.70 | $88.26 | 229335 |
| 2024-03-25 | 88.68 | $88.48 | 221040 |
| 2024-03-22 | 88.58 | $88.64 | 222300 |
| 2024-03-21 | 88.38 | $89.03 | 212000 |
| 2024-03-20 | 88.01 | $88.71 | 242605 |
| 2024-03-19 | 87.64 | $87.68 | 242700 |
| 2024-03-18 | 87.50 | $87.12 | 148300 |
| 2024-03-15 | 87.50 | $86.83 | 173625 |
| 2024-03-14 | 87.57 | $87.15 | 286500 |
| 2024-03-13 | 87.54 | $87.55 | 244100 |
| 2024-03-12 | 87.37 | $87.42 | 200325 |
| 2024-03-11 | 87.18 | $86.78 | 382033 |
| 2024-03-08 | 87.14 | $86.91 | 177200 |
| 2024-03-07 | 87.03 | $87.38 | 207300 |
| 2024-03-06 | 86.73 | $86.57 | 228544 |
| 2024-03-05 | 86.61 | $86.17 | 191400 |
| 2024-03-04 | 86.56 | $86.71 | 184200 |
| 2024-03-01 | 86.33 | $86.81 | 207100 |
| 2024-02-29 | 85.99 | $86.09 | 190000 |
| 2024-02-28 | 85.79 | $85.65 | 202600 |
| 2024-02-27 | 85.68 | $85.86 | 203500 |
| 2024-02-26 | 85.45 | $85.52 | 186004 |
| 2024-02-23 | 85.28 | $85.68 | 175800 |
| 2024-02-22 | 84.99 | $85.60 | 275800 |
| 2024-02-21 | 84.66 | $84.25 | 277400 |
| 2024-02-20 | 84.67 | $84.08 | 604526 |
| 2024-02-16 | 84.72 | $84.63 | 197000 |
| 2024-02-15 | 84.60 | $85.13 | 284144 |
| 2024-02-14 | 84.27 | $84.21 | 238300 |
| 2024-02-13 | 84.16 | $83.35 | 325100 |
| 2024-02-12 | 84.27 | $84.80 | 185015 |
| 2024-02-09 | 83.94 | $84.49 | 192402 |
| 2024-02-08 | 83.62 | $84.01 | 154913 |
| 2024-02-07 | 83.37 | $83.70 | 379800 |
| 2024-02-06 | 83.15 | $83.14 | 441803 |
| 2024-02-05 | 83.06 | $82.84 | 235438 |
| 2024-02-02 | 83.02 | $83.40 | 282200 |
| 2024-02-01 | 82.79 | $82.76 | 288836 |
| 2024-01-31 | 82.70 | $81.90 | 318162 |
| 2024-01-30 | 82.85 | $83.38 | 266000 |
| 2024-01-29 | 82.56 | $83.38 | 896015 |
| 2024-01-26 | 82.18 | $82.73 | 146623 |
| 2024-01-25 | 81.93 | $82.73 | 184900 |
| 2024-01-24 | 81.61 | $82.11 | 248500 |
| 2024-01-23 | 81.41 | $82.11 | 247335 |
| 2024-01-22 | 81.15 | $82.03 | 197400 |
| 2024-01-19 | 80.87 | $81.58 | 271446 |
| 2024-01-18 | 80.66 | $80.58 | 233900 |
| 2024-01-17 | 80.72 | $79.93 | 238700 |
| 2024-01-16 | 80.99 | $80.44 | 320436 |
| 2024-01-12 | 81.16 | $80.94 | 196300 |
| 2024-01-11 | 81.19 | $80.93 | 187625 |
| 2024-01-10 | 81.23 | $81.02 | 245500 |
| 2024-01-09 | 81.25 | $80.73 | 269428 |
| 2024-01-08 | 81.34 | $81.12 | 196800 |
| 2024-01-05 | 81.32 | $80.15 | 468300 |
| 2024-01-04 | 81.59 | $79.99 | 337900 |
| 2024-01-03 | 81.96 | $80.20 | 304200 |
| 2024-01-02 | 82.32 | $81.13 | 225700 |
| 2023-12-29 | 82.44 | $81.55 | 306403 |
| 2023-12-28 | 82.43 | $81.93 | 264118 |
| 2023-12-27 | 82.27 | $82.00 | 433900 |
| 2023-12-26 | 82.03 | $81.90 | 216800 |
| 2023-12-22 | 81.74 | $81.43 | 484410 |
| 2023-12-21 | 81.51 | $81.18 | 339200 |
| 2023-12-20 | 81.27 | $80.28 | 385337 |
| 2023-12-19 | 81.24 | $81.52 | 242900 |
| 2023-12-18 | 80.79 | $80.76 | 206200 |
| 2023-12-15 | 80.45 | $80.76 | 277347 |
| 2023-12-14 | 80.01 | $81.02 | 344400 |
| 2023-12-13 | 79.36 | $80.02 | 245111 |
| 2023-12-12 | 78.87 | $78.67 | 209703 |
| 2023-12-11 | 78.67 | $78.56 | 290723 |
| 2023-12-08 | 78.45 | $78.19 | 232100 |
| 2023-12-07 | 78.27 | $77.79 | 207241 |
| 2023-12-06 | 78.16 | $77.21 | 386205 |
| 2023-12-05 | 78.19 | $77.49 | 548611 |
| 2023-12-04 | 78.12 | $77.87 | 322000 |
| 2023-12-01 | 77.89 | $78.01 | 235036 |
| 2023-11-30 | 77.54 | $77.06 | 230760 |
| 2023-11-29 | 77.39 | $76.71 | 204640 |
| 2023-11-28 | 77.29 | $76.61 | 262809 |
| 2023-11-27 | 77.19 | $76.68 | 498500 |
| 2023-11-24 | 77.02 | $76.81 | 86100 |
| 2023-11-22 | 76.74 | $76.63 | 236200 |
| 2023-11-21 | 76.44 | $76.34 | 531520 |
| 2023-11-20 | 76.14 | $76.59 | 243100 |
| 2023-11-17 | 75.68 | $76.11 | 290900 |
| 2023-11-16 | 75.25 | $75.74 | 609400 |
| 2023-11-15 | 74.83 | $76.00 | 1.7M |
| 2023-11-14 | 74.22 | $75.77 | 381932 |
| 2023-11-13 | 73.54 | $73.92 | 299400 |
| 2023-11-10 | 73.29 | $74.01 | 293000 |
| 2023-11-09 | 72.95 | $72.91 | 371107 |
| 2023-11-08 | 72.88 | $73.54 | 328300 |
| 2023-11-07 | 72.59 | $73.67 | 315702 |
| 2023-11-06 | 72.20 | $73.74 | 210300 |
| 2023-11-03 | 71.71 | $73.92 | 253041 |
| 2023-11-02 | 71.05 | $72.98 | 364500 |
| 2023-11-01 | 70.56 | $71.54 | 566147 |
| 2023-10-31 | 70.44 | $70.95 | 363313 |
| 2023-10-30 | 70.49 | $70.51 | 400329 |
| 2023-10-27 | 70.71 | $69.78 | 406900 |
| 2023-10-26 | 71.23 | $70.29 | 481547 |
| 2023-10-25 | 71.71 | $70.82 | 308600 |
| 2023-10-24 | 72.14 | $71.77 | 316742 |
| 2023-10-23 | 72.38 | $71.36 | 335100 |
| 2023-10-20 | 72.81 | $71.68 | 504929 |
| 2023-10-19 | 73.23 | $72.61 | 446043 |
| 2023-10-18 | 73.47 | $73.36 | 202800 |
| 2023-10-17 | 73.51 | $74.49 | 186425 |
| 2023-10-16 | 73.22 | $74.10 | 254900 |
| 2023-10-13 | 72.98 | $73.26 | 247903 |
| 2023-10-12 | 72.98 | $73.59 | 240200 |
| 2023-10-11 | 72.87 | $74.25 | 164834 |
| 2023-10-10 | 72.54 | $74.01 | 281300 |
| 2023-10-09 | 72.23 | $73.51 | 187100 |
| 2023-10-06 | 72.02 | $72.93 | 272400 |
| 2023-10-05 | 71.97 | $72.12 | 216849 |
| 2023-10-04 | 72.18 | $72.19 | 268128 |
| 2023-10-03 | 72.44 | $71.90 | 235300 |
| 2023-10-02 | 72.86 | $72.88 | 267028 |
| 2023-09-29 | 73.08 | $73.26 | 241300 |
| 2023-09-28 | 73.25 | $73.56 | 281800 |
| 2023-09-27 | 73.37 | $73.05 | 242207 |
| 2023-09-26 | 73.70 | $72.72 | 244606 |
| 2023-09-25 | 74.22 | $73.76 | 202100 |
| 2023-09-22 | 74.53 | $73.38 | 154100 |
| 2023-09-21 | 75.04 | $73.57 | 481647 |
| 2023-09-20 | 75.61 | $75.00 | 238807 |
| 2023-09-19 | 75.85 | $75.62 | 114531 |
| 2023-09-18 | 75.95 | $75.78 | 120945 |
| 2023-09-15 | 76.03 | $75.77 | 193111 |
| 2023-09-14 | 76.12 | $76.68 | 135821 |
| 2023-09-13 | 75.95 | $75.89 | 115300 |
| 2023-09-12 | 75.99 | $76.03 | 120815 |
| 2023-09-11 | 76.00 | $76.21 | 146506 |
| 2023-09-08 | 75.95 | $75.89 | 120821 |
| 2023-09-07 | 75.99 | $75.75 | 256600 |
| 2023-09-06 | 76.09 | $76.10 | 251243 |
| 2023-09-05 | 76.11 | $76.54 | 173400 |
| 2023-09-01 | 75.98 | $77.20 | 226000 |
| 2023-08-31 | 75.62 | $76.75 | 277216 |
| 2023-08-30 | 75.33 | $76.83 | 230839 |
| 2023-08-29 | 74.96 | $76.52 | 354106 |
| 2023-08-28 | 74.62 | $75.47 | 186832 |
| 2023-08-25 | 74.54 | $74.93 | 342700 |
| 2023-08-24 | 74.63 | $74.52 | 180200 |
| 2023-08-23 | 74.88 | $75.45 | 419948 |
| 2023-08-22 | 74.90 | $74.74 | 222303 |
| 2023-08-21 | 75.16 | $75.06 | 127507 |
| 2023-08-18 | 75.39 | $74.84 | 243900 |
| 2023-08-17 | 75.75 | $74.70 | 232924 |
| 2023-08-16 | 76.24 | $75.27 | 273000 |
| 2023-08-15 | 76.66 | $75.85 | 137400 |
| 2023-08-14 | 76.99 | $76.87 | 184000 |
| 2023-08-11 | 77.07 | $76.60 | 160000 |
| 2023-08-10 | 77.25 | $76.63 | 213333 |
| 2023-08-09 | 77.46 | $76.67 | 172100 |
| 2023-08-08 | 77.70 | $77.12 | 154532 |
| 2023-08-07 | 77.83 | $77.41 | 132939 |
| 2023-08-04 | 77.89 | $76.83 | 200621 |
| 2023-08-03 | 78.15 | $77.09 | 155128 |
| 2023-08-02 | 78.36 | $77.25 | 236400 |
| 2023-08-01 | 78.55 | $78.22 | 273722 |
| 2023-07-31 | 78.46 | $78.49 | 209700 |
| 2023-07-28 | 78.24 | $78.19 | 177900 |
| 2023-07-27 | 78.06 | $77.41 | 212800 |
| 2023-07-26 | 78.06 | $77.93 | 209848 |
| 2023-07-25 | 77.89 | $77.72 | 146648 |
| 2023-07-24 | 77.72 | $77.57 | 204429 |
| 2023-07-21 | 77.54 | $77.22 | 150619 |
| 2023-07-20 | 77.42 | $77.28 | 244645 |
| 2023-07-19 | 77.23 | $77.70 | 194328 |
| 2023-07-18 | 76.85 | $77.39 | 177900 |
| 2023-07-17 | 76.46 | $76.67 | 228929 |
| 2023-07-14 | 76.21 | $76.30 | 259514 |
| 2023-07-13 | 76.00 | $76.68 | 142100 |
| 2023-07-12 | 75.60 | $76.12 | 223800 |
| 2023-07-11 | 75.29 | $75.58 | 141400 |
| 2023-07-10 | 75.06 | $74.91 | 148100 |
| 2023-07-07 | 74.99 | $74.45 | 970714 |
| 2023-07-06 | 75.03 | $74.27 | 208500 |
| 2023-07-05 | 75.13 | $75.04 | 245512 |
| 2023-07-03 | 74.99 | $75.42 | 137000 |
| 2023-06-30 | 74.69 | $75.19 | 240300 |
| 2023-06-29 | 74.38 | $74.49 | 214200 |
| 2023-06-28 | 74.21 | $74.01 | 319200 |
| 2023-06-27 | 74.15 | $73.95 | 149600 |
| 2023-06-26 | 74.07 | $72.98 | 162000 |
| 2023-06-23 | 74.28 | $73.02 | 285903 |
| 2023-06-22 | 74.51 | $73.60 | 239625 |
| 2023-06-21 | 74.59 | $73.62 | 354400 |
| 2023-06-20 | 74.66 | $73.84 | 275648 |
| 2023-06-16 | 74.65 | $74.64 | 214407 |
| 2023-06-15 | 74.37 | $74.95 | 316400 |
| 2023-06-14 | 73.91 | $74.03 | 1.2M |
| 2023-06-13 | 73.62 | $74.22 | 552600 |
| 2023-06-12 | 73.19 | $73.58 | 177543 |
| 2023-06-09 | 72.86 | $73.10 | 309200 |
| 2023-06-08 | 72.59 | $73.16 | 186902 |
| 2023-06-07 | 72.24 | $73.00 | 543600 |
| 2023-06-06 | 71.84 | $72.65 | 324231 |
| 2023-06-05 | 71.46 | $72.10 | 451044 |
| 2023-06-02 | 71.16 | $72.42 | 342600 |
| 2023-06-01 | 70.70 | $70.91 | 402209 |
| 2023-05-31 | 70.61 | $70.22 | 380636 |
| 2023-05-30 | 70.71 | $70.86 | 465615 |
| 2023-05-26 | 70.63 | $70.98 | 480100 |
| 2023-05-25 | 70.50 | $70.22 | 604718 |
| 2023-05-24 | 70.57 | $70.04 | 633200 |
| 2023-05-23 | 70.72 | $70.60 | 464202 |
| 2023-05-22 | 70.72 | $71.20 | 373700 |
| 2023-05-19 | 70.53 | $71.06 | 492800 |
| 2023-05-18 | 70.34 | $71.30 | 499603 |
| 2023-05-17 | 70.03 | $70.60 | 415300 |
| 2023-05-16 | 69.88 | $69.57 | 561800 |
| 2023-05-15 | 70.02 | $70.29 | 267010 |
| 2023-05-12 | 69.97 | $69.86 | 370800 |
| 2023-05-11 | 70.05 | $69.97 | 371645 |
| 2023-05-10 | 70.11 | $70.18 | 606644 |
| 2023-05-09 | 70.12 | $70.04 | 181500 |
| 2023-05-08 | 70.18 | $70.34 | 244200 |
| 2023-05-05 | 70.16 | $70.34 | 331341 |
| 2023-05-04 | 70.13 | $68.92 | 597400 |
| 2023-05-03 | 70.55 | $69.67 | 521215 |
| 2023-05-02 | 70.83 | $70.11 | 562300 |
| 2023-05-01 | 71.02 | $71.18 | 242900 |
| 2023-04-28 | 70.91 | $71.19 | 345321 |
| 2023-04-27 | 70.78 | $70.54 | 182800 |
| 2023-04-26 | 70.81 | $69.33 | 539800 |
| 2023-04-25 | 71.23 | $69.79 | 387200 |
| 2023-04-24 | 71.60 | $71.16 | 219500 |
| 2023-04-21 | 71.60 | $71.04 | 240438 |
| 2023-04-20 | 71.62 | $71.13 | 407514 |
| 2023-04-19 | 71.62 | $71.51 | 215185 |
| 2023-04-18 | 71.48 | $71.52 | 268104 |
| 2023-04-17 | 71.30 | $71.48 | 348200 |
| 2023-04-14 | 71.09 | $71.23 | 458700 |
| 2023-04-13 | 70.89 | $71.36 | 280600 |
| 2023-04-12 | 70.61 | $70.60 | 344516 |
| 2023-04-11 | 70.49 | $70.93 | 203200 |
| 2023-04-10 | 70.25 | $70.63 | 282607 |
| 2023-04-06 | 70.04 | $70.24 | 329430 |
| 2023-04-05 | 69.90 | $70.16 | 295200 |
| 2023-04-04 | 69.76 | $70.39 | 322413 |
| 2023-04-03 | 69.51 | $71.18 | 269238 |
| 2023-03-31 | 68.96 | $70.88 | 294504 |
| 2023-03-30 | 68.39 | $69.83 | 409903 |
| 2023-03-29 | 68.04 | $69.58 | 695234 |
| 2023-03-28 | 67.71 | $68.67 | 387000 |
| 2023-03-27 | 67.60 | $68.64 | 475600 |
| 2023-03-24 | 67.50 | $68.18 | 785200 |
| 2023-03-23 | 67.54 | $67.85 | 645324 |
| 2023-03-22 | 67.71 | $68.17 | 1.6M |
| 2023-03-21 | 67.84 | $69.51 | 275100 |
| 2023-03-20 | 67.60 | $68.35 | 501632 |
| 2023-03-17 | 67.69 | $67.57 | 585910 |
| 2023-03-16 | 68.07 | $68.69 | 905838 |
| 2023-03-15 | 68.20 | $67.53 | 1.6M |
| 2023-03-14 | 68.75 | $68.54 | 321012 |
| 2023-03-13 | 69.12 | $67.42 | 690005 |
| 2023-03-10 | 69.94 | $68.28 | 607100 |
| 2023-03-09 | 70.68 | $69.59 | 426100 |
| 2023-03-08 | 71.18 | $71.13 | 173031 |
| 2023-03-07 | 71.31 | $71.10 | 216000 |
| 2023-03-06 | 71.49 | $72.13 | 226300 |
| 2023-03-03 | 71.38 | $72.44 | 161807 |
| 2023-03-02 | 71.15 | $71.40 | 185039 |
| 2023-03-01 | 71.22 | $70.96 | 320873 |
| 2023-02-28 | 71.44 | $70.97 | 171921 |
| 2023-02-27 | 71.71 | $71.19 | 213345 |
| 2023-02-24 | 71.97 | $70.93 | 242400 |
| 2023-02-23 | 72.38 | $71.50 | 373000 |
| 2023-02-22 | 72.70 | $71.19 | 427300 |
| 2023-02-21 | 73.17 | $71.21 | 247106 |
| 2023-02-17 | 73.75 | $72.74 | 264647 |
| 2023-02-16 | 73.94 | $73.04 | 291549 |
| 2023-02-15 | 74.08 | $73.89 | 283800 |
| 2023-02-14 | 73.96 | $73.67 | 543800 |
| 2023-02-13 | 73.87 | $73.63 | 468533 |
| 2023-02-10 | 73.76 | $72.83 | 108614 |
| 2023-02-09 | 73.85 | $72.48 | 238103 |
| 2023-02-08 | 74.07 | $73.18 | 343021 |
| 2023-02-07 | 74.08 | $74.03 | 180203 |
| 2023-02-06 | 73.81 | $73.14 | 221001 |
| 2023-02-03 | 73.74 | $73.74 | 202039 |
| 2023-02-02 | 73.45 | $74.29 | 180900 |
| 2023-02-01 | 72.90 | $73.43 | 223300 |
| 2023-01-31 | 72.47 | $72.74 | 245200 |
| 2023-01-30 | 72.16 | $71.57 | 236200 |
| 2023-01-27 | 72.14 | $72.46 | 149500 |
| 2023-01-26 | 71.81 | $72.37 | 178500 |
| 2023-01-25 | 71.42 | $71.62 | 510000 |
| 2023-01-24 | 71.18 | $71.53 | 425200 |
| 2023-01-23 | 70.89 | $71.62 | 219300 |
| 2023-01-20 | 70.51 | $70.78 | 225922 |
| 2023-01-19 | 70.30 | $69.55 | 163707 |
| 2023-01-18 | 70.42 | $70.10 | 227700 |
| 2023-01-17 | 70.39 | $71.17 | 234800 |
| 2023-01-13 | 70.01 | $71.36 | 197707 |
| 2023-01-12 | 69.48 | $71.08 | 210100 |
| 2023-01-11 | 68.91 | $70.63 | 355700 |
| 2023-01-10 | 68.37 | $69.85 | 203836 |
| 2023-01-09 | 67.95 | $69.28 | 194019 |
| 2023-01-06 | 67.64 | $69.34 | 312929 |
| 2023-01-05 | 67.25 | $67.72 | 194500 |
| 2023-01-04 | 67.29 | $68.25 | 247501 |
| 2023-01-03 | 67.20 | $67.58 | 217844 |
| 2022-12-30 | 67.31 | $68.01 | 316902 |
| 2022-12-29 | 67.32 | $68.22 | 334200 |
| 2022-12-28 | 67.29 | $66.98 | 299100 |
| 2022-12-27 | 67.66 | $67.98 | 257228 |
| 2022-12-23 | 67.81 | $68.19 | 238321 |
| 2022-12-22 | 67.94 | $67.65 | 355242 |
| 2022-12-21 | 68.28 | $68.66 | 367400 |
| 2022-12-20 | 68.39 | $67.52 | 514700 |
| 2022-12-19 | 68.90 | $67.31 | 332210 |
| 2022-12-16 | 69.60 | $67.97 | 329913 |
| 2022-12-15 | 70.25 | $68.69 | 238300 |
| 2022-12-14 | 70.81 | $70.67 | 301643 |
| 2022-12-13 | 70.86 | $71.03 | 249100 |
| 2022-12-12 | 70.81 | $70.56 | 133601 |
| 2022-12-09 | 70.89 | $69.59 | 228936 |
| 2022-12-08 | 71.30 | $70.26 | 364106 |
| 2022-12-07 | 71.57 | $69.85 | 179604 |
| 2022-12-06 | 72.02 | $70.01 | 173420 |
| 2022-12-05 | 72.50 | $70.88 | 310300 |
| 2022-12-02 | 72.79 | $72.51 | 202916 |
| 2022-12-01 | 72.61 | $72.57 | 234422 |
| 2022-11-30 | 72.35 | $72.69 | 244108 |
| 2022-11-29 | 71.97 | $70.80 | 177100 |
| 2022-11-28 | 72.09 | $70.70 | 325016 |
| 2022-11-25 | 72.24 | $71.91 | 64800 |
| 2022-11-23 | 72.01 | $71.85 | 217641 |
| 2022-11-22 | 71.73 | $71.58 | 150200 |
| 2022-11-21 | 71.46 | $70.48 | 598222 |
| 2022-11-18 | 71.44 | $70.76 | 169800 |
| 2022-11-17 | 71.31 | $70.42 | 392900 |
| 2022-11-16 | 71.22 | $70.64 | 197900 |
| 2022-11-15 | 71.03 | $71.44 | 446638 |
| 2022-11-14 | 70.51 | $70.83 | 184304 |
| 2022-11-11 | 70.05 | $71.40 | 154600 |
| 2022-11-10 | 69.28 | $70.68 | 174407 |
| 2022-11-09 | 68.56 | $67.17 | 212100 |
| 2022-11-08 | 68.77 | $68.72 | 277200 |
| 2022-11-07 | 68.52 | $68.39 | 377200 |
| 2022-11-04 | 68.30 | $67.65 | 204700 |
| 2022-11-03 | 68.25 | $66.71 | 338715 |
| 2022-11-02 | 68.48 | $67.11 | 433502 |
| 2022-11-01 | 68.61 | $68.83 | 2.3M |
| 2022-10-31 | 68.20 | $68.81 | 189037 |
| 2022-10-28 | 67.69 | $69.09 | 123518 |
| 2022-10-27 | 66.97 | $67.59 | 236400 |
| 2022-10-26 | 66.55 | $67.76 | 294914 |
| 2022-10-25 | 65.98 | $67.88 | 248329 |
| 2022-10-24 | 65.25 | $66.81 | 211000 |
| 2022-10-21 | 64.69 | $66.08 | 230800 |
| 2022-10-20 | 64.24 | $64.48 | 307700 |
| 2022-10-19 | 64.21 | $65.08 | 367437 |
| 2022-10-18 | 63.99 | $65.62 | 281333 |
| 2022-10-17 | 63.56 | $64.86 | 508529 |
| 2022-10-14 | 63.29 | $63.37 | 385000 |
| 2022-10-13 | 63.46 | $64.94 | 315935 |
| 2022-10-12 | 63.18 | $63.25 | 537228 |
| 2022-10-11 | 63.40 | $63.43 | 415200 |
| 2022-10-10 | 63.63 | $63.76 | 337915 |
| 2022-10-07 | 63.82 | $64.17 | 411839 |
| 2022-10-06 | 63.95 | $65.80 | 303442 |
| 2022-10-05 | 63.61 | $66.30 | 475300 |
| 2022-10-04 | 63.07 | $66.41 | 389900 |
| 2022-10-03 | 62.40 | $64.17 | 1.0M |
| 2022-09-30 | 62.33 | $62.35 | 538014 |
| 2022-09-29 | 62.87 | $63.14 | 859432 |
| 2022-09-28 | 63.30 | $64.35 | 536400 |
| 2022-09-27 | 63.49 | $62.87 | 561800 |
| 2022-09-26 | 64.22 | $62.81 | 588600 |
| 2022-09-23 | 65.16 | $63.59 | 487918 |
| 2022-09-22 | 66.09 | $65.02 | 435700 |
| 2022-09-21 | 66.80 | $65.78 | 243700 |
| 2022-09-20 | 67.45 | $66.88 | 280023 |
| 2022-09-19 | 67.90 | $68.00 | 226636 |
| 2022-09-16 | 68.12 | $67.39 | 635036 |
| 2022-09-15 | 68.60 | $68.17 | 226829 |
| 2022-09-14 | 68.94 | $68.82 | 189920 |
| 2022-09-13 | 69.17 | $68.57 | 279600 |
| 2022-09-12 | 69.53 | $71.47 | 423201 |
| 2022-09-09 | 69.07 | $70.72 | 215400 |
| 2022-09-08 | 68.75 | $69.53 | 204021 |
| 2022-09-07 | 68.76 | $68.98 | 260832 |
| 2022-09-06 | 68.96 | $67.85 | 391510 |
| 2022-09-02 | 69.57 | $68.29 | 156800 |
| 2022-09-01 | 70.19 | $68.72 | 214738 |
| 2022-08-31 | 70.81 | $68.83 | 159500 |
| 2022-08-30 | 71.54 | $69.31 | 286831 |
| 2022-08-29 | 72.27 | $70.28 | 243400 |
| 2022-08-26 | 72.84 | $70.69 | 185000 |
| 2022-08-25 | 73.40 | $72.92 | 372221 |
| 2022-08-24 | 73.36 | $71.89 | 86700 |
| 2022-08-23 | 73.62 | $71.61 | 96100 |
| 2022-08-22 | 74.00 | $71.57 | 191300 |
| 2022-08-19 | 74.45 | $72.96 | 77215 |
| 2022-08-18 | 74.53 | $73.92 | 74044 |
| 2022-08-17 | 74.29 | $73.53 | 192200 |
| 2022-08-16 | 74.09 | $74.13 | 131744 |
| 2022-08-15 | 73.63 | $73.86 | 96017 |
| 2022-08-12 | 73.11 | $73.78 | 185200 |
| 2022-08-11 | 72.49 | $72.57 | 730100 |
| 2022-08-10 | 72.07 | $72.24 | 224111 |
| 2022-08-09 | 71.65 | $70.68 | 224500 |
| 2022-08-08 | 71.60 | $71.05 | 278547 |
| 2022-08-05 | 71.41 | $70.93 | 293000 |
| 2022-08-04 | 71.18 | $70.78 | 236100 |
| 2022-08-03 | 70.92 | $71.07 | 188908 |
| 2022-08-02 | 70.49 | $70.24 | 309126 |
| 2022-08-01 | 70.20 | $70.75 | 203546 |
| 2022-07-29 | 69.67 | $71.00 | 159949 |
| 2022-07-28 | 68.93 | $69.94 | 569300 |
| 2022-07-27 | 68.34 | $69.16 | 306144 |
| 2022-07-26 | 67.86 | $67.52 | 277710 |
| 2022-07-25 | 67.79 | $68.26 | 228000 |
| 2022-07-22 | 67.46 | $67.89 | 172800 |
| 2022-07-21 | 67.16 | $68.60 | 527600 |
| 2022-07-20 | 66.57 | $68.22 | 377100 |
| 2022-07-19 | 65.97 | $67.73 | 372831 |
| 2022-07-18 | 65.41 | $65.85 | 182614 |
| 2022-07-15 | 65.31 | $66.07 | 662400 |
| 2022-07-14 | 65.14 | $64.80 | 317616 |
| 2022-07-13 | 65.35 | $65.22 | 377600 |
| 2022-07-12 | 65.47 | $65.49 | 267702 |
| 2022-07-11 | 65.55 | $65.96 | 207701 |
| 2022-07-08 | 65.51 | $66.72 | 139500 |
| 2022-07-07 | 65.24 | $66.83 | 217808 |
| 2022-07-06 | 64.88 | $65.57 | 459900 |
| 2022-07-05 | 64.86 | $65.56 | 305807 |
| 2022-07-01 | 64.87 | $65.69 | 462800 |
| 2022-06-30 | 64.85 | $65.04 | 441200 |
| 2022-06-29 | 65.06 | $65.66 | 457400 |
| 2022-06-28 | 65.14 | $66.06 | 379505 |
| 2022-06-27 | 65.14 | $67.11 | 539027 |
| 2022-06-24 | 64.83 | $66.99 | 536046 |
| 2022-06-23 | 64.52 | $64.96 | 672540 |
| 2022-06-22 | 64.82 | $64.68 | 462135 |
| 2022-06-21 | 65.31 | $65.03 | 582900 |
| 2022-06-17 | 65.83 | $63.84 | 417300 |
| 2022-06-16 | 66.86 | $63.87 | 624000 |
| 2022-06-15 | 68.14 | $66.41 | 808709 |
| 2022-06-14 | 68.91 | $65.72 | 765540 |
| 2022-06-13 | 70.08 | $65.83 | 613600 |
| 2022-06-10 | 71.47 | $68.64 | 218907 |
| 2022-06-09 | 72.27 | $70.69 | 109329 |
| 2022-06-08 | 72.60 | $72.38 | 113601 |
| 2022-06-07 | 72.45 | $73.27 | 201447 |
| 2022-06-06 | 71.98 | $72.48 | 260000 |
| 2022-06-03 | 71.64 | $72.15 | 185500 |
| 2022-06-02 | 71.33 | $73.05 | 270235 |
| 2022-06-01 | 70.67 | $71.79 | 231500 |
| 2022-05-31 | 70.26 | $72.20 | 249537 |
| 2022-05-27 | 69.63 | $72.78 | 242100 |
| 2022-05-26 | 68.70 | $71.11 | 319300 |
| 2022-05-25 | 68.11 | $69.60 | 366231 |
| 2022-05-24 | 67.88 | $68.63 | 481336 |
| 2022-05-23 | 67.94 | $69.30 | 608812 |
| 2022-05-20 | 67.83 | $67.98 | 420449 |
| 2022-05-19 | 68.14 | $68.13 | 658400 |
| 2022-05-18 | 68.50 | $68.43 | 356022 |
| 2022-05-17 | 68.87 | $71.23 | 392400 |
| 2022-05-16 | 68.46 | $69.61 | 385900 |
| 2022-05-13 | 68.50 | $69.73 | 517434 |
| 2022-05-12 | 68.55 | $68.11 | 482800 |
| 2022-05-11 | 69.16 | $67.99 | 442446 |
| 2022-05-10 | 69.97 | $69.04 | 1.4M |
| 2022-05-09 | 70.66 | $68.99 | 455900 |
| 2022-05-06 | 71.53 | $71.42 | 526300 |
| 2022-05-05 | 71.85 | $71.87 | 427124 |
| 2022-05-04 | 72.12 | $74.38 | 311710 |
| 2022-05-03 | 71.66 | $72.23 | 430110 |
| 2022-05-02 | 71.82 | $71.57 | 325308 |
| 2022-04-29 | 72.24 | $71.01 | 164700 |
| 2022-04-28 | 72.95 | $73.41 | 212924 |
| 2022-04-27 | 73.08 | $71.76 | 250536 |
| 2022-04-26 | 73.77 | $71.58 | 200200 |
| 2022-04-25 | 74.69 | $73.50 | 369300 |
| 2022-04-22 | 75.20 | $73.21 | 252518 |
| 2022-04-21 | 75.93 | $75.38 | 287748 |
| 2022-04-20 | 76.13 | $76.75 | 141022 |
| 2022-04-19 | 75.95 | $76.56 | 180807 |
| 2022-04-18 | 75.78 | $75.34 | 149407 |
| 2022-04-14 | 75.97 | $75.30 | 106101 |
| 2022-04-13 | 76.21 | $76.01 | 184901 |
| 2022-04-12 | 76.27 | $75.01 | 127837 |
| 2022-04-11 | 76.67 | $75.10 | 200300 |
| 2022-04-08 | 77.12 | $76.08 | 123700 |
| 2022-04-07 | 77.35 | $76.03 | 115045 |
| 2022-04-06 | 77.64 | $75.75 | 107100 |
| 2022-04-05 | 78.06 | $76.54 | 434008 |
| 2022-04-04 | 78.32 | $77.62 | 88327 |
| 2022-04-01 | 78.26 | $77.24 | 92900 |
| 2022-03-31 | 78.30 | $77.10 | 123800 |
| 2022-03-30 | 78.37 | $78.26 | 191800 |
| 2022-03-29 | 78.07 | $78.93 | 138645 |
| 2022-03-28 | 77.46 | $77.88 | 272711 |
| 2022-03-25 | 77.04 | $77.78 | 126412 |
| 2022-03-24 | 76.55 | $77.28 | 114900 |
| 2022-03-23 | 76.09 | $76.32 | 154000 |
| 2022-03-22 | 75.82 | $77.29 | 221232 |
| 2022-03-21 | 75.18 | $76.77 | 142000 |
| 2022-03-18 | 74.56 | $76.80 | 329200 |
| 2022-03-17 | 73.80 | $76.00 | 120400 |
| 2022-03-16 | 73.12 | $75.03 | 369500 |
| 2022-03-15 | 72.62 | $73.32 | 293704 |
| 2022-03-14 | 72.56 | $72.08 | 185100 |
| 2022-03-11 | 72.89 | $72.71 | 124209 |
| 2022-03-10 | 73.11 | $73.56 | 141200 |
| 2022-03-09 | 73.13 | $73.60 | 418900 |
| 2022-03-08 | 73.15 | $71.89 | 254849 |
| 2022-03-07 | 73.73 | $72.14 | 297600 |
| 2022-03-04 | 74.37 | $74.37 | 344800 |
| 2022-03-03 | 74.46 | $75.15 | 160419 |
| 2022-03-02 | 74.32 | $75.56 | 491100 |
| 2022-03-01 | 74.04 | $73.82 | 433236 |
| 2022-02-28 | 74.26 | $75.22 | 184700 |
| 2022-02-25 | 74.09 | $75.21 | 208647 |
| 2022-02-24 | 73.91 | $73.43 | 347900 |
| 2022-02-23 | 74.26 | $72.52 | 446049 |
| 2022-02-22 | 74.99 | $73.70 | 196228 |
| 2022-02-18 | 75.52 | $74.62 | 207029 |
| 2022-02-17 | 75.88 | $75.12 | 202200 |
| 2022-02-16 | 76.17 | $76.73 | 175114 |
| 2022-02-15 | 76.01 | $76.61 | 226137 |
| 2022-02-14 | 75.87 | $75.25 | 147800 |
| 2022-02-11 | 76.13 | $75.65 | 151500 |
| 2022-02-10 | 76.32 | $76.86 | 418505 |
| 2022-02-09 | 76.18 | $78.06 | 130134 |
| 2022-02-08 | 75.64 | $76.92 | 96300 |
| 2022-02-07 | 75.35 | $76.08 | 146500 |
| 2022-02-04 | 75.28 | $76.20 | 174838 |
| 2022-02-03 | 75.16 | $75.85 | 227915 |
| 2022-02-02 | 75.15 | $77.49 | 112446 |
| 2022-02-01 | 74.63 | $76.99 | 156402 |
| 2022-01-31 | 74.18 | $76.22 | 164928 |
| 2022-01-28 | 73.90 | $74.77 | 155000 |
| 2022-01-27 | 74.05 | $73.39 | 681900 |
| 2022-01-26 | 74.69 | $73.84 | 256700 |
| 2022-01-25 | 75.37 | $74.17 | 301531 |
| 2022-01-24 | 76.11 | $75.01 | 321606 |
| 2022-01-21 | 76.76 | $74.30 | 213700 |
| 2022-01-20 | 77.80 | $75.72 | 138500 |
| 2022-01-19 | 78.63 | $76.86 | 141326 |
| 2022-01-18 | 79.28 | $77.81 | 136800 |
| 2022-01-14 | 79.78 | $79.37 | 113233 |
| 2022-01-13 | 79.88 | $79.30 | 149433 |
| 2022-01-12 | 80.04 | $80.06 | 69500 |
| 2022-01-11 | 79.97 | $79.95 | 147300 |
| 2022-01-10 | 79.93 | $79.18 | 171100 |
| 2022-01-07 | 80.11 | $79.40 | 205111 |
| 2022-01-06 | 80.26 | $79.71 | 148400 |
| 2022-01-05 | 80.34 | $79.47 | 286627 |
| 2022-01-04 | 80.50 | $81.03 | 75895 |
| 2022-01-03 | 80.19 | $80.57 | 102034 |
| 2021-12-31 | 79.95 | $80.16 | 75100 |
| 2021-12-30 | 79.78 | $80.27 | 112200 |
| 2021-12-29 | 79.53 | $80.53 | 117248 |
| 2021-12-28 | 79.15 | $80.32 | 250200 |
| 2021-12-27 | 78.74 | $80.46 | 58600 |
| 2021-12-23 | 78.19 | $79.35 | 134245 |
| 2021-12-22 | 77.88 | $78.84 | 136900 |
| 2021-12-21 | 77.67 | $78.14 | 114100 |
| 2021-12-20 | 77.65 | $76.53 | 156540 |
| 2021-12-17 | 78.13 | $77.60 | 111647 |
| 2021-12-16 | 78.39 | $78.30 | 99500 |
| 2021-12-15 | 78.49 | $79.21 | 53918 |
| 2021-12-14 | 78.32 | $78.11 | 73032 |
| 2021-12-13 | 78.47 | $78.55 | 55239 |
| 2021-12-10 | 78.52 | $79.50 | 206123 |
| 2021-12-09 | 78.27 | $78.95 | 73007 |
| 2021-12-08 | 78.16 | $79.60 | 93812 |
| 2021-12-07 | 77.82 | $79.41 | 118031 |
| 2021-12-06 | 77.47 | $77.85 | 116122 |
| 2021-12-03 | 77.55 | $76.83 | 171500 |
| 2021-12-02 | 77.98 | $77.50 | 193200 |
| 2021-12-01 | 78.31 | $76.15 | 134200 |
| 2021-11-30 | 79.14 | $77.18 | 86823 |
| 2021-11-29 | 79.82 | $78.87 | 78417 |
| 2021-11-26 | 80.11 | $78.26 | 50708 |
| 2021-11-24 | 80.65 | $80.25 | 78700 |
| 2021-11-23 | 80.67 | $80.23 | 60500 |
| 2021-11-22 | 80.69 | $79.96 | 113934 |
| 2021-11-19 | 80.79 | $79.94 | 148900 |
| 2021-11-18 | 80.90 | $80.30 | 60426 |
| 2021-11-17 | 80.90 | $80.16 | 174534 |
| 2021-11-16 | 80.94 | $80.63 | 145430 |
| 2021-11-15 | 80.81 | $80.33 | 61142 |
| 2021-11-12 | 80.73 | $80.37 | 48949 |
| 2021-11-11 | 80.60 | $79.83 | 67119 |
| 2021-11-10 | 80.59 | $79.57 | 77512 |
| 2021-11-09 | 80.64 | $80.32 | 76900 |
| 2021-11-08 | 80.44 | $80.52 | 46132 |
| 2021-11-05 | 80.12 | $80.40 | 60502 |
| 2021-11-04 | 79.74 | $79.88 | 144531 |
| 2021-11-03 | 79.42 | $79.80 | 169534 |
| 2021-11-02 | 79.03 | $79.10 | 141900 |
| 2021-11-01 | 78.77 | $78.92 | 59400 |
| 2021-10-29 | 78.49 | $78.32 | 39700 |
| 2021-10-28 | 78.32 | $78.28 | 164019 |
| 2021-10-27 | 78.10 | $77.34 | 65519 |
| 2021-10-26 | 78.13 | $78.18 | 98305 |
| 2021-10-25 | 77.88 | $78.32 | 50144 |
| 2021-10-22 | 77.51 | $77.91 | 55200 |
| 2021-10-21 | 77.18 | $77.89 | 163700 |
| 2021-10-20 | 76.78 | $77.78 | 102244 |
| 2021-10-19 | 76.30 | $77.38 | 69600 |
| 2021-10-18 | 75.85 | $76.94 | 43400 |
| 2021-10-15 | 75.43 | $76.65 | 57300 |
| 2021-10-14 | 75.01 | $76.15 | 44012 |
| 2021-10-13 | 74.66 | $74.95 | 100900 |
| 2021-10-12 | 74.61 | $74.78 | 110933 |
| 2021-10-11 | 74.61 | $74.84 | 153200 |
| 2021-10-08 | 74.60 | $75.31 | 26200 |
| 2021-10-07 | 74.43 | $75.44 | 49200 |
| 2021-10-06 | 74.20 | $74.67 | 64500 |
| 2021-10-05 | 74.18 | $74.61 | 55542 |
| 2021-10-04 | 74.17 | $73.89 | 72600 |
| 2021-10-01 | 74.40 | $74.63 | 119418 |
| 2021-09-30 | 74.45 | $73.70 | 74100 |
| 2021-09-29 | 74.81 | $74.68 | 73900 |
| 2021-09-28 | 74.95 | $74.63 | 77804 |
| 2021-09-27 | 75.15 | $76.06 | 89200 |
| 2021-09-24 | 74.94 | $75.72 | 124000 |
| 2021-09-23 | 74.79 | $75.65 | 113700 |
| 2021-09-22 | 74.65 | $74.52 | 93641 |
| 2021-09-21 | 74.84 | $73.69 | 135235 |
| 2021-09-20 | 75.34 | $73.98 | 99600 |
| 2021-09-17 | 75.87 | $75.43 | 57800 |
| 2021-09-16 | 76.05 | $75.99 | 53633 |
| 2021-09-15 | 76.10 | $76.11 | 211000 |
| 2021-09-14 | 76.12 | $75.30 | 80947 |
| 2021-09-13 | 76.39 | $75.93 | 70028 |
| 2021-09-10 | 76.53 | $75.61 | 75000 |
| 2021-09-09 | 76.79 | $76.13 | 64900 |
| 2021-09-08 | 76.94 | $76.29 | 54500 |
| 2021-09-07 | 77.07 | $76.60 | 60545 |
| 2021-09-03 | 77.12 | $77.04 | 89310 |
| 2021-09-02 | 77.03 | $77.19 | 103124 |
| 2021-09-01 | 76.86 | $76.82 | 76900 |
| 2021-08-31 | 76.76 | $76.86 | 62500 |
| 2021-08-30 | 76.62 | $77.00 | 51700 |
| 2021-08-27 | 76.40 | $77.01 | 79500 |
| 2021-08-26 | 76.12 | $76.02 | 70610 |
| 2021-08-25 | 76.08 | $76.64 | 67702 |
| 2021-08-24 | 75.84 | $76.25 | 45300 |
| 2021-08-23 | 75.66 | $75.94 | 34111 |
| 2021-08-20 | 75.53 | $75.16 | 41212 |
| 2021-08-19 | 75.62 | $74.39 | 27547 |
| 2021-08-18 | 75.97 | $74.72 | 38000 |
| 2021-08-17 | 76.29 | $75.51 | 39930 |
| 2021-08-16 | 76.41 | $76.27 | 78716 |
| 2021-08-13 | 76.32 | $76.29 | 61145 |
| 2021-08-12 | 76.18 | $76.39 | 59700 |
| 2021-08-11 | 75.97 | $76.33 | 47344 |
| 2021-08-10 | 75.72 | $75.94 | 41900 |
| 2021-08-09 | 75.54 | $75.63 | 62412 |
| 2021-08-06 | 75.41 | $75.74 | 71608 |
| 2021-08-05 | 75.20 | $75.43 | 61237 |
| 2021-08-04 | 75.05 | $74.82 | 196800 |
| 2021-08-03 | 75.04 | $75.38 | 54900 |
| 2021-08-02 | 74.85 | $74.67 | 44000 |
| 2021-07-30 | 74.84 | $74.85 | 38200 |
| 2021-07-29 | 74.77 | $75.28 | 39818 |
| 2021-07-28 | 74.54 | $74.81 | 49607 |
| 2021-07-27 | 74.41 | $74.58 | 79305 |
| 2021-07-26 | 74.31 | $75.07 | 32700 |
| 2021-07-23 | 74.04 | $74.79 | 39700 |
| 2021-07-22 | 73.80 | $74.12 | 51900 |
| 2021-07-21 | 73.72 | $74.31 | 53400 |
| 2021-07-20 | 73.56 | $73.36 | 60600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.41
2026-07-17
Close Price
$127.12
Vol: 215390
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.92
Average
54.20
Maximum
77.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.41 | $127.12 | 215390 |
| 2026-07-16 | 56.05 | $128.13 | 321624 |
| 2026-07-15 | 57.47 | $128.51 | 331920 |
| 2026-07-14 | 56.84 | $128.28 | 323636 |
| 2026-07-13 | 55.50 | $127.79 | 244018 |
| 2026-07-10 | 58.02 | $128.51 | 235631 |
| 2026-07-09 | 56.54 | $127.94 | 362125 |
| 2026-07-08 | 53.48 | $126.82 | 309005 |
| 2026-07-07 | 54.89 | $127.25 | 346500 |
| 2026-07-06 | 57.15 | $127.93 | 326837 |
| 2026-07-02 | 54.97 | $127.09 | 316800 |
| 2026-07-01 | 56.33 | $127.51 | 348562 |
| 2026-06-30 | 58.19 | $128.08 | 303400 |
| 2026-06-29 | 56.32 | $127.30 | 257048 |
| 2026-06-26 | 53.23 | $126.09 | 322840 |
| 2026-06-25 | 55.16 | $126.72 | 315317 |
| 2026-06-24 | 53.22 | $125.96 | 398800 |
| 2026-06-23 | 53.22 | $125.96 | 297911 |
| 2026-06-22 | 58.71 | $127.78 | 208800 |
| 2026-06-18 | 58.39 | $127.64 | 280500 |
| 2026-06-17 | 55.21 | $126.26 | 321230 |
| 2026-06-16 | 60.02 | $127.78 | 254500 |
| 2026-06-15 | 62.26 | $128.44 | 365638 |
| 2026-06-12 | 58.49 | $126.75 | 314700 |
| 2026-06-11 | 56.49 | $125.93 | 416600 |
| 2026-06-10 | 49.50 | $123.45 | 2.6M |
| 2026-06-09 | 55.44 | $125.19 | 342000 |
| 2026-06-08 | 57.27 | $125.68 | 230100 |
| 2026-06-05 | 55.77 | $125.15 | 287025 |
| 2026-06-04 | 69.86 | $128.34 | 274500 |
| 2026-06-03 | 68.16 | $127.63 | 367600 |
| 2026-06-02 | 71.34 | $128.22 | 379834 |
| 2026-06-01 | 70.01 | $127.63 | 425333 |
| 2026-05-29 | 69.69 | $127.49 | 353800 |
| 2026-05-28 | 69.48 | $127.39 | 260123 |
| 2026-05-27 | 68.72 | $127.04 | 339200 |
| 2026-05-26 | 68.66 | $127.01 | 284318 |
| 2026-05-22 | 65.98 | $125.77 | 335900 |
| 2026-05-21 | 64.64 | $125.19 | 282703 |
| 2026-05-20 | 64.05 | $124.94 | 224521 |
| 2026-05-19 | 60.42 | $123.47 | 201300 |
| 2026-05-18 | 63.62 | $124.24 | 223419 |
| 2026-05-15 | 64.25 | $124.39 | 568700 |
| 2026-05-14 | 70.93 | $125.89 | 196935 |
| 2026-05-13 | 69.29 | $125.08 | 234500 |
| 2026-05-12 | 68.05 | $124.49 | 441846 |
| 2026-05-11 | 69.64 | $124.84 | 199900 |
| 2026-05-08 | 69.25 | $124.64 | 218715 |
| 2026-05-07 | 67.48 | $123.75 | 288900 |
| 2026-05-06 | 71.52 | $124.67 | 256309 |
| 2026-05-05 | 68.48 | $123.11 | 242623 |
| 2026-05-04 | 65.60 | $121.82 | 262900 |
| 2026-05-01 | 67.88 | $122.32 | 281839 |
| 2026-04-30 | 67.38 | $122.09 | 264439 |
| 2026-04-29 | 64.33 | $120.75 | 214100 |
| 2026-04-28 | 65.02 | $120.91 | 206400 |
| 2026-04-27 | 67.65 | $121.52 | 341900 |
| 2026-04-24 | 66.92 | $121.17 | 213400 |
| 2026-04-23 | 65.60 | $120.54 | 265234 |
| 2026-04-22 | 66.04 | $120.65 | 228600 |
| 2026-04-21 | 64.15 | $119.74 | 188200 |
| 2026-04-20 | 66.74 | $120.41 | 197853 |
| 2026-04-17 | 66.86 | $120.44 | 245700 |
| 2026-04-16 | 63.99 | $118.98 | 257133 |
| 2026-04-15 | 63.44 | $118.71 | 188800 |
| 2026-04-14 | 62.64 | $118.32 | 231400 |
| 2026-04-13 | 60.24 | $117.17 | 221108 |
| 2026-04-10 | 57.86 | $116.11 | 272700 |
| 2026-04-09 | 58.74 | $116.39 | 351526 |
| 2026-04-08 | 56.79 | $115.52 | 302520 |
| 2026-04-07 | 49.15 | $112.60 | 294465 |
| 2026-04-06 | 49.03 | $112.56 | 463200 |
| 2026-04-02 | 47.42 | $112.00 | 300003 |
| 2026-04-01 | 47.17 | $111.91 | 359743 |
| 2026-03-31 | 45.11 | $111.18 | 382039 |
| 2026-03-30 | 35.06 | $108.12 | 541202 |
| 2026-03-27 | 36.40 | $108.77 | 401532 |
| 2026-03-26 | 39.85 | $110.31 | 400500 |
| 2026-03-25 | 44.90 | $112.24 | 277700 |
| 2026-03-24 | 42.64 | $111.61 | 329335 |
| 2026-03-23 | 41.86 | $111.39 | 384700 |
| 2026-03-20 | 36.58 | $109.99 | 596721 |
| 2026-03-19 | 40.69 | $111.63 | 542700 |
| 2026-03-18 | 40.71 | $111.64 | 371406 |
| 2026-03-17 | 44.64 | $113.06 | 209300 |
| 2026-03-16 | 42.56 | $112.50 | 637300 |
| 2026-03-13 | 38.12 | $111.37 | 305706 |
| 2026-03-12 | 39.30 | $111.83 | 318736 |
| 2026-03-11 | 44.35 | $113.62 | 247131 |
| 2026-03-10 | 44.47 | $113.66 | 246035 |
| 2026-03-09 | 45.72 | $114.08 | 234300 |
| 2026-03-06 | 42.59 | $113.22 | 308600 |
| 2026-03-05 | 47.98 | $114.98 | 280148 |
| 2026-03-04 | 52.03 | $116.12 | 333615 |
| 2026-03-03 | 49.32 | $115.36 | 284938 |
| 2026-03-02 | 54.14 | $116.62 | 305200 |
| 2026-02-27 | 53.66 | $116.48 | 286616 |
| 2026-02-26 | 56.58 | $117.21 | 304700 |
| 2026-02-25 | 58.11 | $117.58 | 301439 |
| 2026-02-24 | 55.72 | $116.80 | 205800 |
| 2026-02-23 | 52.66 | $115.87 | 264800 |
| 2026-02-20 | 58.94 | $117.38 | 372000 |
| 2026-02-19 | 55.83 | $116.44 | 225800 |
| 2026-02-18 | 57.36 | $116.79 | 223914 |
| 2026-02-17 | 55.04 | $116.10 | 311400 |
| 2026-02-13 | 54.64 | $115.98 | 347209 |
| 2026-02-12 | 53.57 | $115.66 | 851709 |
| 2026-02-11 | 61.27 | $117.46 | 321000 |
| 2026-02-10 | 60.28 | $117.13 | 316400 |
| 2026-02-09 | 62.11 | $117.53 | 275905 |
| 2026-02-06 | 61.22 | $117.21 | 332529 |
| 2026-02-05 | 53.37 | $114.82 | 279600 |
| 2026-02-04 | 59.39 | $116.08 | 555100 |
| 2026-02-03 | 60.62 | $116.32 | 337200 |
| 2026-02-02 | 61.95 | $116.58 | 279600 |
| 2026-01-30 | 58.96 | $115.67 | 407700 |
| 2026-01-29 | 62.12 | $116.29 | 359400 |
| 2026-01-28 | 61.16 | $115.99 | 329200 |
| 2026-01-27 | 61.01 | $115.94 | 259714 |
| 2026-01-26 | 59.14 | $115.34 | 197600 |
| 2026-01-23 | 57.60 | $114.86 | 208000 |
| 2026-01-22 | 58.92 | $115.16 | 256616 |
| 2026-01-21 | 57.30 | $114.64 | 225027 |
| 2026-01-20 | 51.29 | $112.92 | 576402 |
| 2026-01-16 | 61.08 | $114.98 | 326529 |
| 2026-01-15 | 61.90 | $115.13 | 317500 |
| 2026-01-14 | 60.07 | $114.59 | 258300 |
| 2026-01-13 | 61.84 | $114.93 | 294732 |
| 2026-01-12 | 62.93 | $115.14 | 279100 |
| 2026-01-09 | 62.66 | $115.05 | 228600 |
| 2026-01-08 | 60.40 | $114.30 | 192800 |
| 2026-01-07 | 59.11 | $113.89 | 226613 |
| 2026-01-06 | 62.21 | $114.55 | 488246 |
| 2026-01-05 | 59.45 | $113.65 | 355129 |
| 2026-01-02 | 55.71 | $112.55 | 261745 |
| 2025-12-31 | 52.81 | $111.78 | 212622 |
| 2025-12-30 | 57.05 | $112.70 | 294600 |
| 2025-12-29 | 58.01 | $112.90 | 234008 |
| 2025-12-26 | 59.88 | $113.29 | 203647 |
| 2025-12-24 | 59.81 | $113.27 | 165227 |
| 2025-12-23 | 58.74 | $112.92 | 215948 |
| 2025-12-22 | 57.72 | $112.59 | 216700 |
| 2025-12-19 | 55.51 | $111.89 | 369948 |
| 2025-12-18 | 52.59 | $111.02 | 406300 |
| 2025-12-17 | 49.66 | $110.21 | 231800 |
| 2025-12-16 | 53.62 | $111.23 | 345200 |
| 2025-12-15 | 57.19 | $112.07 | 184307 |
| 2025-12-12 | 57.62 | $112.17 | 285100 |
| 2025-12-11 | 63.27 | $113.41 | 316241 |
| 2025-12-10 | 61.69 | $112.86 | 324900 |
| 2025-12-09 | 58.00 | $111.68 | 269500 |
| 2025-12-08 | 58.18 | $111.72 | 235440 |
| 2025-12-05 | 60.04 | $112.14 | 185127 |
| 2025-12-04 | 59.60 | $111.99 | 266600 |
| 2025-12-03 | 59.15 | $111.83 | 193127 |
| 2025-12-02 | 57.29 | $111.18 | 183500 |
| 2025-12-01 | 56.83 | $111.02 | 337405 |
| 2025-11-28 | 58.43 | $111.45 | 91732 |
| 2025-11-26 | 56.82 | $110.85 | 489039 |
| 2025-11-25 | 54.70 | $110.09 | 282100 |
| 2025-11-24 | 50.65 | $108.75 | 239400 |
| 2025-11-21 | 45.70 | $107.31 | 379243 |
| 2025-11-20 | 39.84 | $105.84 | 410500 |
| 2025-11-19 | 45.02 | $107.49 | 241739 |
| 2025-11-18 | 43.63 | $107.16 | 286621 |
| 2025-11-17 | 45.48 | $107.72 | 412443 |
| 2025-11-14 | 50.48 | $109.09 | 216447 |
| 2025-11-13 | 50.71 | $109.15 | 204431 |
| 2025-11-12 | 58.35 | $110.95 | 255900 |
| 2025-11-11 | 57.94 | $110.83 | 224800 |
| 2025-11-10 | 56.96 | $110.53 | 198200 |
| 2025-11-07 | 51.98 | $109.13 | 238500 |
| 2025-11-06 | 50.50 | $108.75 | 251400 |
| 2025-11-05 | 55.31 | $109.88 | 227200 |
| 2025-11-04 | 52.82 | $109.22 | 222813 |
| 2025-11-03 | 58.71 | $110.47 | 196410 |
| 2025-10-31 | 57.99 | $110.27 | 221200 |
| 2025-10-30 | 57.01 | $109.99 | 177900 |
| 2025-10-29 | 62.43 | $111.08 | 255574 |
| 2025-10-28 | 62.48 | $111.09 | 194600 |
| 2025-10-27 | 62.87 | $111.17 | 265900 |
| 2025-10-24 | 59.42 | $110.04 | 238700 |
| 2025-10-23 | 56.42 | $109.16 | 334200 |
| 2025-10-22 | 53.61 | $108.40 | 273400 |
| 2025-10-21 | 57.21 | $109.18 | 171917 |
| 2025-10-20 | 56.75 | $109.05 | 228212 |
| 2025-10-17 | 52.13 | $107.82 | 224632 |
| 2025-10-16 | 50.02 | $107.31 | 277100 |
| 2025-10-15 | 54.73 | $108.36 | 188816 |
| 2025-10-14 | 52.93 | $107.91 | 154200 |
| 2025-10-13 | 51.83 | $107.64 | 169829 |
| 2025-10-10 | 44.17 | $105.96 | 271900 |
| 2025-10-09 | 60.73 | $108.99 | 167625 |
| 2025-10-08 | 64.52 | $109.49 | 164900 |
| 2025-10-07 | 61.80 | $108.89 | 202800 |
| 2025-10-06 | 65.96 | $109.41 | 229725 |
| 2025-10-03 | 65.10 | $109.21 | 171500 |
| 2025-10-02 | 64.76 | $109.13 | 181600 |
| 2025-10-01 | 63.89 | $108.92 | 201900 |
| 2025-09-30 | 62.98 | $108.70 | 230018 |
| 2025-09-29 | 62.11 | $108.49 | 271845 |
| 2025-09-26 | 61.71 | $108.39 | 228310 |
| 2025-09-25 | 58.41 | $107.61 | 326009 |
| 2025-09-24 | 62.19 | $108.19 | 317638 |
| 2025-09-23 | 64.81 | $108.57 | 202000 |
| 2025-09-22 | 69.09 | $109.16 | 214009 |
| 2025-09-19 | 67.86 | $108.80 | 274549 |
| 2025-09-18 | 67.69 | $108.75 | 280800 |
| 2025-09-17 | 64.94 | $107.97 | 288200 |
| 2025-09-16 | 64.84 | $107.94 | 379527 |
| 2025-09-15 | 65.61 | $108.06 | 160434 |
| 2025-09-12 | 64.08 | $107.61 | 211327 |
| 2025-09-11 | 66.52 | $108.00 | 326200 |
| 2025-09-10 | 62.52 | $106.85 | 257243 |
| 2025-09-09 | 61.99 | $106.71 | 238000 |
| 2025-09-08 | 61.70 | $106.63 | 179900 |
| 2025-09-05 | 61.24 | $106.50 | 195600 |
| 2025-09-04 | 63.70 | $106.94 | 265100 |
| 2025-09-03 | 59.65 | $105.78 | 277140 |
| 2025-09-02 | 58.44 | $105.46 | 208749 |
| 2025-08-29 | 62.16 | $106.13 | 187235 |
| 2025-08-28 | 65.22 | $106.65 | 178800 |
| 2025-08-27 | 64.29 | $106.36 | 198000 |
| 2025-08-26 | 63.02 | $105.97 | 188325 |
| 2025-08-25 | 61.63 | $105.55 | 217643 |
| 2025-08-22 | 64.14 | $106.01 | 199200 |
| 2025-08-21 | 56.79 | $103.99 | 196700 |
| 2025-08-20 | 58.89 | $104.36 | 241315 |
| 2025-08-19 | 60.68 | $104.67 | 166136 |
| 2025-08-18 | 62.90 | $105.05 | 160823 |
| 2025-08-15 | 62.83 | $105.03 | 177628 |
| 2025-08-14 | 65.04 | $105.42 | 282000 |
| 2025-08-13 | 66.23 | $105.63 | 529640 |
| 2025-08-12 | 64.25 | $104.96 | 436846 |
| 2025-08-11 | 59.14 | $103.46 | 222600 |
| 2025-08-08 | 60.51 | $103.71 | 179405 |
| 2025-08-07 | 57.56 | $102.92 | 704500 |
| 2025-08-06 | 58.45 | $103.09 | 188932 |
| 2025-08-05 | 56.57 | $102.59 | 219400 |
| 2025-08-04 | 58.23 | $102.92 | 250500 |
| 2025-08-01 | 52.29 | $101.44 | 454400 |
| 2025-07-31 | 61.62 | $103.10 | 336000 |
| 2025-07-30 | 63.97 | $103.46 | 282805 |
| 2025-07-29 | 66.10 | $103.78 | 154900 |
| 2025-07-28 | 68.61 | $104.15 | 158400 |
| 2025-07-25 | 68.81 | $104.18 | 168100 |
| 2025-07-24 | 67.19 | $103.65 | 181900 |
| 2025-07-23 | 68.40 | $103.84 | 222735 |
| 2025-07-22 | 65.35 | $102.86 | 298103 |
| 2025-07-21 | 64.08 | $102.48 | 232141 |
| 2025-07-18 | 64.26 | $102.51 | 363501 |
| 2025-07-17 | 64.16 | $102.48 | 173000 |
| 2025-07-16 | 61.80 | $101.74 | 302639 |
| 2025-07-15 | 61.14 | $101.54 | 270311 |
| 2025-07-14 | 65.77 | $102.40 | 220400 |
| 2025-07-11 | 65.39 | $102.27 | 300200 |
| 2025-07-10 | 68.12 | $102.77 | 205709 |
| 2025-07-09 | 66.99 | $102.34 | 496200 |
| 2025-07-08 | 65.54 | $101.80 | 291100 |
| 2025-07-07 | 65.35 | $101.73 | 231227 |
| 2025-07-03 | 69.46 | $102.53 | 262232 |
| 2025-07-02 | 67.81 | $101.84 | 244214 |
| 2025-07-01 | 66.19 | $101.20 | 418500 |
| 2025-06-30 | 65.20 | $100.82 | 311629 |
| 2025-06-27 | 64.18 | $100.43 | 279700 |
| 2025-06-26 | 62.80 | $99.91 | 307700 |
| 2025-06-25 | 59.83 | $98.86 | 269907 |
| 2025-06-24 | 60.62 | $99.04 | 198400 |
| 2025-06-23 | 58.54 | $98.32 | 260601 |
| 2025-06-20 | 56.01 | $97.49 | 209000 |
| 2025-06-18 | 56.52 | $97.62 | 294404 |
| 2025-06-17 | 56.43 | $97.59 | 270400 |
| 2025-06-16 | 59.80 | $98.47 | 206100 |
| 2025-06-13 | 56.97 | $97.45 | 290810 |
| 2025-06-12 | 61.61 | $98.60 | 243400 |
| 2025-06-11 | 60.96 | $98.35 | 220800 |
| 2025-06-10 | 62.29 | $98.68 | 235500 |
| 2025-06-09 | 60.91 | $98.12 | 253800 |
| 2025-06-06 | 60.95 | $98.13 | 190487 |
| 2025-06-05 | 58.24 | $97.03 | 295311 |
| 2025-06-04 | 59.16 | $97.29 | 241138 |
| 2025-06-03 | 59.82 | $97.48 | 258400 |
| 2025-06-02 | 57.99 | $96.70 | 231718 |
| 2025-05-30 | 57.05 | $96.30 | 252300 |
| 2025-05-29 | 57.45 | $96.43 | 230200 |
| 2025-05-28 | 56.60 | $96.05 | 354700 |
| 2025-05-27 | 58.70 | $96.77 | 240804 |
| 2025-05-23 | 54.21 | $94.77 | 175900 |
| 2025-05-22 | 56.04 | $95.40 | 339248 |
| 2025-05-21 | 56.18 | $95.45 | 245700 |
| 2025-05-20 | 61.65 | $97.29 | 215700 |
| 2025-05-19 | 62.89 | $97.68 | 225800 |
| 2025-05-16 | 63.04 | $97.73 | 311500 |
| 2025-05-15 | 61.89 | $97.08 | 348738 |
| 2025-05-14 | 61.09 | $96.63 | 228400 |
| 2025-05-13 | 61.31 | $96.71 | 274822 |
| 2025-05-12 | 60.15 | $96.02 | 275800 |
| 2025-05-09 | 53.98 | $92.76 | 301300 |
| 2025-05-08 | 54.20 | $92.85 | 346800 |
| 2025-05-07 | 52.38 | $91.96 | 350719 |
| 2025-05-06 | 51.68 | $91.62 | 388400 |
| 2025-05-05 | 53.14 | $92.29 | 375803 |
| 2025-05-02 | 54.25 | $92.80 | 438313 |
| 2025-05-01 | 51.25 | $91.22 | 653500 |
| 2025-04-30 | 50.10 | $90.63 | 451500 |
| 2025-04-29 | 50.50 | $90.84 | 780510 |
| 2025-04-28 | 49.64 | $90.37 | 384600 |
| 2025-04-25 | 49.28 | $90.17 | 338000 |
| 2025-04-24 | 48.77 | $89.88 | 259803 |
| 2025-04-23 | 45.48 | $88.02 | 350142 |
| 2025-04-22 | 43.10 | $86.75 | 532111 |
| 2025-04-21 | 38.76 | $84.57 | 310146 |
| 2025-04-17 | 41.40 | $86.49 | 341028 |
| 2025-04-16 | 40.42 | $86.00 | 458900 |
| 2025-04-15 | 42.70 | $87.64 | 343926 |
| 2025-04-14 | 43.06 | $87.89 | 655400 |
| 2025-04-11 | 41.48 | $87.03 | 1.0M |
| 2025-04-10 | 39.05 | $85.73 | 761027 |
| 2025-04-09 | 43.46 | $89.08 | 798200 |
| 2025-04-08 | 24.92 | $81.38 | 1.1M |
| 2025-04-07 | 26.42 | $82.78 | 1.7M |
| 2025-04-04 | 26.84 | $83.16 | 2.1M |
| 2025-04-03 | 33.50 | $88.22 | 1.2M |
| 2025-04-02 | 44.58 | $93.55 | 388006 |
| 2025-04-01 | 41.65 | $92.70 | 708740 |
| 2025-03-31 | 40.53 | $92.38 | 281400 |
| 2025-03-28 | 38.75 | $91.87 | 231400 |
| 2025-03-27 | 43.38 | $93.78 | 222547 |
| 2025-03-26 | 44.51 | $94.21 | 248085 |
| 2025-03-25 | 46.93 | $95.10 | 187600 |
| 2025-03-24 | 47.37 | $95.26 | 227700 |
| 2025-03-21 | 41.08 | $93.34 | 259200 |
| 2025-03-20 | 41.35 | $93.45 | 297900 |
| 2025-03-19 | 41.99 | $93.72 | 244701 |
| 2025-03-18 | 38.32 | $92.63 | 376428 |
| 2025-03-17 | 40.35 | $93.54 | 242800 |
| 2025-03-14 | 37.52 | $92.72 | 626949 |
| 2025-03-13 | 29.74 | $90.70 | 1.0M |
| 2025-03-12 | 32.29 | $92.05 | 535973 |
| 2025-03-11 | 31.09 | $91.76 | 805800 |
| 2025-03-10 | 32.43 | $92.47 | 487100 |
| 2025-03-07 | 37.57 | $94.83 | 1.1M |
| 2025-03-06 | 35.55 | $94.34 | 605546 |
| 2025-03-05 | 39.48 | $95.93 | 894544 |
| 2025-03-04 | 35.30 | $94.95 | 454400 |
| 2025-03-03 | 38.98 | $96.36 | 363137 |
| 2025-02-28 | 45.13 | $98.30 | 364900 |
| 2025-02-27 | 38.36 | $96.88 | 328900 |
| 2025-02-26 | 43.05 | $98.20 | 250300 |
| 2025-02-25 | 43.09 | $98.21 | 275200 |
| 2025-02-24 | 44.46 | $98.58 | 303600 |
| 2025-02-21 | 45.97 | $98.98 | 265600 |
| 2025-02-20 | 54.78 | $100.98 | 240233 |
| 2025-02-19 | 57.89 | $101.57 | 234747 |
| 2025-02-18 | 57.66 | $101.51 | 190925 |
| 2025-02-14 | 55.96 | $101.07 | 215831 |
| 2025-02-13 | 55.50 | $100.95 | 831100 |
| 2025-02-12 | 51.62 | $99.98 | 231742 |
| 2025-02-11 | 54.07 | $100.51 | 203900 |
| 2025-02-10 | 53.79 | $100.44 | 216441 |
| 2025-02-07 | 51.92 | $99.96 | 306600 |
| 2025-02-06 | 56.16 | $100.90 | 270300 |
| 2025-02-05 | 55.39 | $100.69 | 201400 |
| 2025-02-04 | 53.76 | $100.25 | 308843 |
| 2025-02-03 | 50.78 | $99.48 | 342612 |
| 2025-01-31 | 54.32 | $100.30 | 264837 |
| 2025-01-30 | 57.93 | $101.07 | 346300 |
| 2025-01-29 | 55.79 | $100.48 | 298245 |
| 2025-01-28 | 56.53 | $100.64 | 229930 |
| 2025-01-27 | 54.45 | $100.06 | 289902 |
| 2025-01-24 | 59.90 | $101.22 | 225000 |
| 2025-01-23 | 61.15 | $101.47 | 281000 |
| 2025-01-22 | 59.61 | $100.99 | 233400 |
| 2025-01-21 | 58.97 | $100.79 | 383930 |
| 2025-01-17 | 55.82 | $99.85 | 1.4M |
| 2025-01-16 | 52.83 | $99.03 | 316600 |
| 2025-01-15 | 52.53 | $98.95 | 555041 |
| 2025-01-14 | 45.30 | $97.19 | 311400 |
| 2025-01-13 | 42.66 | $96.63 | 353900 |
| 2025-01-10 | 41.36 | $96.36 | 438000 |
| 2025-01-08 | 46.38 | $97.72 | 322934 |
| 2025-01-07 | 46.06 | $97.65 | 346628 |
| 2025-01-06 | 49.21 | $98.44 | 242721 |
| 2025-01-03 | 47.03 | $97.94 | 430700 |
| 2025-01-02 | 41.77 | $96.83 | 553900 |
| 2024-12-31 | 42.12 | $96.93 | 290838 |
| 2024-12-30 | 42.61 | $97.07 | 347200 |
| 2024-12-27 | 46.00 | $98.01 | 291300 |
| 2024-12-26 | 50.14 | $99.04 | 273948 |
| 2024-12-24 | 49.73 | $98.94 | 201000 |
| 2024-12-23 | 45.33 | $97.93 | 384631 |
| 2024-12-20 | 43.27 | $97.49 | 352839 |
| 2024-12-19 | 38.21 | $96.48 | 472600 |
| 2024-12-18 | 38.50 | $96.57 | 476048 |
| 2024-12-17 | 51.61 | $99.73 | 306400 |
| 2024-12-16 | 57.23 | $100.69 | 283220 |
| 2024-12-13 | 56.72 | $100.58 | 236441 |
| 2024-12-12 | 58.54 | $100.88 | 202432 |
| 2024-12-11 | 62.48 | $101.50 | 300000 |
| 2024-12-10 | 59.47 | $100.78 | 238149 |
| 2024-12-09 | 61.55 | $101.10 | 208535 |
| 2024-12-06 | 66.61 | $101.83 | 251949 |
| 2024-12-05 | 66.39 | $101.77 | 215500 |
| 2024-12-04 | 68.42 | $102.06 | 209400 |
| 2024-12-03 | 67.24 | $101.70 | 238210 |
| 2024-12-02 | 67.64 | $101.76 | 169204 |
| 2024-11-29 | 67.58 | $101.74 | 95445 |
| 2024-11-27 | 66.09 | $101.25 | 210400 |
| 2024-11-26 | 67.84 | $101.54 | 284300 |
| 2024-11-25 | 67.39 | $101.38 | 225122 |
| 2024-11-22 | 65.33 | $100.67 | 279722 |
| 2024-11-21 | 63.08 | $99.95 | 268845 |
| 2024-11-20 | 59.88 | $99.02 | 345408 |
| 2024-11-19 | 59.71 | $98.97 | 343600 |
| 2024-11-18 | 58.98 | $98.76 | 227500 |
| 2024-11-15 | 57.56 | $98.35 | 215300 |
| 2024-11-14 | 62.90 | $99.41 | 190535 |
| 2024-11-13 | 66.15 | $100.00 | 241428 |
| 2024-11-12 | 66.87 | $100.13 | 181100 |
| 2024-11-11 | 69.48 | $100.60 | 196400 |
| 2024-11-08 | 68.20 | $100.09 | 232700 |
| 2024-11-07 | 67.15 | $99.68 | 211210 |
| 2024-11-06 | 66.59 | $99.46 | 245940 |
| 2024-11-05 | 55.46 | $96.08 | 151348 |
| 2024-11-04 | 49.12 | $94.75 | 165622 |
| 2024-11-01 | 49.58 | $94.84 | 174506 |
| 2024-10-31 | 48.21 | $94.57 | 256100 |
| 2024-10-30 | 56.48 | $96.11 | 209900 |
| 2024-10-29 | 57.21 | $96.23 | 209400 |
| 2024-10-28 | 57.98 | $96.36 | 154300 |
| 2024-10-25 | 55.16 | $95.72 | 185900 |
| 2024-10-24 | 56.22 | $95.91 | 183344 |
| 2024-10-23 | 55.19 | $95.67 | 203500 |
| 2024-10-22 | 59.59 | $96.46 | 145400 |
| 2024-10-21 | 61.12 | $96.72 | 206916 |
| 2024-10-18 | 64.11 | $97.22 | 142600 |
| 2024-10-17 | 63.50 | $97.04 | 561200 |
| 2024-10-16 | 63.44 | $97.02 | 107444 |
| 2024-10-15 | 61.63 | $96.47 | 132400 |
| 2024-10-14 | 64.90 | $97.06 | 132200 |
| 2024-10-11 | 62.87 | $96.42 | 171932 |
| 2024-10-10 | 59.57 | $95.47 | 255703 |
| 2024-10-09 | 60.76 | $95.69 | 192328 |
| 2024-10-08 | 58.17 | $94.97 | 177400 |
| 2024-10-07 | 56.34 | $94.49 | 235000 |
| 2024-10-04 | 60.81 | $95.34 | 215217 |
| 2024-10-03 | 57.12 | $94.37 | 356700 |
| 2024-10-02 | 57.71 | $94.48 | 183400 |
| 2024-10-01 | 57.76 | $94.49 | 222100 |
| 2024-09-30 | 61.15 | $95.15 | 227639 |
| 2024-09-27 | 60.14 | $94.85 | 332700 |
| 2024-09-26 | 59.94 | $94.79 | 218500 |
| 2024-09-25 | 58.20 | $94.26 | 206300 |
| 2024-09-24 | 60.66 | $94.78 | 181312 |
| 2024-09-23 | 60.04 | $94.58 | 187900 |
| 2024-09-20 | 60.31 | $94.64 | 160400 |
| 2024-09-19 | 61.89 | $95.00 | 252623 |
| 2024-09-18 | 56.97 | $93.35 | 282419 |
| 2024-09-17 | 57.40 | $93.45 | 212741 |
| 2024-09-16 | 56.41 | $93.13 | 138331 |
| 2024-09-13 | 55.26 | $92.76 | 216010 |
| 2024-09-12 | 52.37 | $91.86 | 224639 |
| 2024-09-11 | 49.62 | $91.06 | 241725 |
| 2024-09-10 | 47.12 | $90.37 | 186400 |
| 2024-09-09 | 47.22 | $90.40 | 160000 |
| 2024-09-06 | 44.17 | $89.56 | 337500 |
| 2024-09-05 | 48.76 | $91.00 | 237600 |
| 2024-09-04 | 50.13 | $91.40 | 244140 |
| 2024-09-03 | 51.30 | $91.74 | 333648 |
| 2024-08-30 | 59.56 | $93.87 | 184400 |
| 2024-08-29 | 57.00 | $93.04 | 406200 |
| 2024-08-28 | 56.27 | $92.81 | 1.2M |
| 2024-08-27 | 58.31 | $93.31 | 202800 |
| 2024-08-26 | 58.55 | $93.37 | 133600 |
| 2024-08-23 | 59.06 | $93.50 | 251500 |
| 2024-08-22 | 55.09 | $92.10 | 265416 |
| 2024-08-21 | 57.75 | $92.80 | 339000 |
| 2024-08-20 | 55.84 | $92.14 | 148106 |
| 2024-08-19 | 57.79 | $92.66 | 122200 |
| 2024-08-16 | 55.46 | $91.84 | 131900 |
| 2024-08-15 | 54.85 | $91.63 | 154132 |
| 2024-08-14 | 49.74 | $89.98 | 161434 |
| 2024-08-13 | 49.08 | $89.78 | 703223 |
| 2024-08-12 | 44.97 | $88.59 | 444913 |
| 2024-08-09 | 45.44 | $88.75 | 198505 |
| 2024-08-08 | 44.20 | $88.39 | 343900 |
| 2024-08-07 | 36.45 | $86.36 | 471000 |
| 2024-08-06 | 38.24 | $87.08 | 601200 |
| 2024-08-05 | 34.82 | $86.27 | 609918 |
| 2024-08-02 | 41.22 | $88.66 | 407530 |
| 2024-08-01 | 49.62 | $90.98 | 389200 |
| 2024-07-31 | 58.12 | $92.73 | 220100 |
| 2024-07-30 | 53.01 | $91.56 | 203605 |
| 2024-07-29 | 53.70 | $91.69 | 142039 |
| 2024-07-26 | 54.11 | $91.77 | 180340 |
| 2024-07-25 | 48.78 | $90.63 | 237700 |
| 2024-07-24 | 48.68 | $90.61 | 207420 |
| 2024-07-23 | 59.41 | $92.57 | 169608 |
| 2024-07-22 | 60.38 | $92.72 | 429128 |
| 2024-07-19 | 55.97 | $91.75 | 199300 |
| 2024-07-18 | 60.31 | $92.41 | 713600 |
| 2024-07-17 | 66.53 | $93.25 | 210000 |
| 2024-07-16 | 77.58 | $94.47 | 298800 |
| 2024-07-15 | 73.38 | $93.25 | 255149 |
| 2024-07-12 | 71.29 | $92.75 | 223500 |
| 2024-07-11 | 68.66 | $92.19 | 193000 |
| 2024-07-10 | 67.61 | $91.98 | 126205 |
| 2024-07-09 | 62.73 | $91.12 | 439821 |
| 2024-07-08 | 63.47 | $91.19 | 181345 |
| 2024-07-05 | 62.26 | $90.99 | 159800 |
| 2024-07-03 | 61.72 | $90.90 | 101800 |
| 2024-07-02 | 60.03 | $90.62 | 154900 |
| 2024-07-01 | 57.41 | $90.21 | 178639 |
| 2024-06-28 | 57.28 | $90.19 | 174500 |
| 2024-06-27 | 58.38 | $90.32 | 173518 |
| 2024-06-26 | 57.49 | $90.17 | 191700 |
| 2024-06-25 | 57.57 | $90.18 | 191300 |
| 2024-06-24 | 57.94 | $90.23 | 222100 |
| 2024-06-21 | 58.74 | $90.34 | 165825 |
| 2024-06-20 | 59.52 | $90.45 | 194600 |
| 2024-06-18 | 60.77 | $90.63 | 177238 |
| 2024-06-17 | 59.51 | $90.35 | 142717 |
| 2024-06-14 | 55.85 | $89.59 | 153200 |
| 2024-06-13 | 58.57 | $90.00 | 131100 |
| 2024-06-12 | 59.78 | $90.18 | 335736 |
| 2024-06-11 | 56.09 | $89.41 | 156722 |
| 2024-06-10 | 56.47 | $89.47 | 186318 |
| 2024-06-07 | 54.55 | $89.08 | 182445 |
| 2024-06-06 | 56.37 | $89.38 | 154107 |
| 2024-06-05 | 56.91 | $89.47 | 226811 |
| 2024-06-04 | 52.17 | $88.49 | 193700 |
| 2024-06-03 | 54.86 | $88.95 | 232538 |
| 2024-05-31 | 56.55 | $89.23 | 145000 |
| 2024-05-30 | 52.43 | $88.40 | 167800 |
| 2024-05-29 | 52.66 | $88.44 | 221301 |
| 2024-05-28 | 57.67 | $89.28 | 135300 |
| 2024-05-24 | 58.17 | $89.36 | 134503 |
| 2024-05-23 | 54.72 | $88.62 | 196000 |
| 2024-05-22 | 60.28 | $89.49 | 166800 |
| 2024-05-21 | 63.44 | $89.94 | 156500 |
| 2024-05-20 | 63.24 | $89.89 | 136300 |
| 2024-05-17 | 63.00 | $89.83 | 126400 |
| 2024-05-16 | 62.28 | $89.64 | 215300 |
| 2024-05-15 | 64.30 | $89.96 | 185500 |
| 2024-05-14 | 60.91 | $89.06 | 223719 |
| 2024-05-13 | 58.94 | $88.58 | 116400 |
| 2024-05-10 | 59.17 | $88.62 | 137614 |
| 2024-05-09 | 59.13 | $88.61 | 162300 |
| 2024-05-08 | 56.70 | $87.99 | 139202 |
| 2024-05-07 | 56.70 | $87.99 | 194700 |
| 2024-05-06 | 56.13 | $87.84 | 122200 |
| 2024-05-03 | 52.53 | $86.93 | 311300 |
| 2024-05-02 | 48.22 | $85.96 | 216413 |
| 2024-05-01 | 43.61 | $85.04 | 340500 |
| 2024-04-30 | 44.47 | $85.25 | 127400 |
| 2024-04-29 | 51.86 | $86.85 | 117906 |
| 2024-04-26 | 50.03 | $86.48 | 171900 |
| 2024-04-25 | 46.83 | $85.86 | 227700 |
| 2024-04-24 | 48.79 | $86.27 | 237800 |
| 2024-04-23 | 48.98 | $86.31 | 198800 |
| 2024-04-22 | 43.70 | $85.30 | 1.2M |
| 2024-04-19 | 39.52 | $84.59 | 255600 |
| 2024-04-18 | 40.45 | $84.82 | 218300 |
| 2024-04-17 | 41.00 | $84.96 | 293300 |
| 2024-04-16 | 43.04 | $85.47 | 323049 |
| 2024-04-15 | 44.49 | $85.82 | 238100 |
| 2024-04-12 | 48.70 | $86.77 | 224913 |
| 2024-04-11 | 55.42 | $88.05 | 1.5M |
| 2024-04-10 | 53.47 | $87.64 | 440333 |
| 2024-04-09 | 60.26 | $88.75 | 208200 |
| 2024-04-08 | 60.05 | $88.70 | 147130 |
| 2024-04-05 | 59.92 | $88.67 | 197100 |
| 2024-04-04 | 56.10 | $87.79 | 267300 |
| 2024-04-03 | 62.83 | $88.83 | 319129 |
| 2024-04-02 | 61.65 | $88.55 | 213726 |
| 2024-04-01 | 66.82 | $89.27 | 220541 |
| 2024-03-28 | 68.56 | $89.50 | 179100 |
| 2024-03-27 | 68.01 | $89.34 | 206407 |
| 2024-03-26 | 63.95 | $88.26 | 229335 |
| 2024-03-25 | 65.56 | $88.48 | 221040 |
| 2024-03-22 | 66.72 | $88.64 | 222300 |
| 2024-03-21 | 69.57 | $89.03 | 212000 |
| 2024-03-20 | 68.52 | $88.71 | 242605 |
| 2024-03-19 | 64.82 | $87.68 | 242700 |
| 2024-03-18 | 62.54 | $87.12 | 148300 |
| 2024-03-15 | 61.31 | $86.83 | 173625 |
| 2024-03-14 | 63.50 | $87.15 | 286500 |
| 2024-03-13 | 66.31 | $87.55 | 244100 |
| 2024-03-12 | 65.84 | $87.42 | 200325 |
| 2024-03-11 | 63.48 | $86.78 | 382033 |
| 2024-03-08 | 64.34 | $86.91 | 177200 |
| 2024-03-07 | 67.48 | $87.38 | 207300 |
| 2024-03-06 | 64.65 | $86.57 | 228544 |
| 2024-03-05 | 63.15 | $86.17 | 191400 |
| 2024-03-04 | 66.79 | $86.71 | 184200 |
| 2024-03-01 | 67.48 | $86.81 | 207100 |
| 2024-02-29 | 65.02 | $86.09 | 190000 |
| 2024-02-28 | 63.42 | $85.65 | 202600 |
| 2024-02-27 | 64.77 | $85.86 | 203500 |
| 2024-02-26 | 63.58 | $85.52 | 186004 |
| 2024-02-23 | 64.55 | $85.68 | 175800 |
| 2024-02-22 | 64.29 | $85.60 | 275800 |
| 2024-02-21 | 59.55 | $84.25 | 277400 |
| 2024-02-20 | 58.89 | $84.08 | 604526 |
| 2024-02-16 | 61.97 | $84.63 | 197000 |
| 2024-02-15 | 64.90 | $85.13 | 284144 |
| 2024-02-14 | 61.74 | $84.21 | 238300 |
| 2024-02-13 | 58.41 | $83.35 | 325100 |
| 2024-02-12 | 67.86 | $84.80 | 185015 |
| 2024-02-09 | 66.77 | $84.49 | 192402 |
| 2024-02-08 | 65.02 | $84.01 | 154913 |
| 2024-02-07 | 63.86 | $83.70 | 379800 |
| 2024-02-06 | 61.66 | $83.14 | 441803 |
| 2024-02-05 | 60.44 | $82.84 | 235438 |
| 2024-02-02 | 64.06 | $83.40 | 282200 |
| 2024-02-01 | 61.56 | $82.76 | 288836 |
| 2024-01-31 | 57.81 | $81.90 | 318162 |
| 2024-01-30 | 68.77 | $83.38 | 266000 |
| 2024-01-29 | 68.77 | $83.38 | 896015 |
| 2024-01-26 | 66.23 | $82.73 | 146623 |
| 2024-01-25 | 66.23 | $82.73 | 184900 |
| 2024-01-24 | 63.70 | $82.11 | 248500 |
| 2024-01-23 | 63.70 | $82.11 | 247335 |
| 2024-01-22 | 63.38 | $82.03 | 197400 |
| 2024-01-19 | 61.56 | $81.58 | 271446 |
| 2024-01-18 | 57.07 | $80.58 | 233900 |
| 2024-01-17 | 53.74 | $79.93 | 238700 |
| 2024-01-16 | 57.04 | $80.44 | 320436 |
| 2024-01-12 | 60.51 | $80.94 | 196300 |
| 2024-01-11 | 60.46 | $80.93 | 187625 |
| 2024-01-10 | 61.06 | $81.02 | 245500 |
| 2024-01-09 | 59.84 | $80.73 | 269428 |
| 2024-01-08 | 62.35 | $81.12 | 196800 |
| 2024-01-05 | 58.20 | $80.15 | 468300 |
| 2024-01-04 | 57.47 | $79.99 | 337900 |
| 2024-01-03 | 58.76 | $80.20 | 304200 |
| 2024-01-02 | 64.86 | $81.13 | 225700 |
| 2023-12-29 | 67.88 | $81.55 | 306403 |
| 2023-12-28 | 70.72 | $81.93 | 264118 |
| 2023-12-27 | 71.24 | $82.00 | 433900 |
| 2023-12-26 | 70.95 | $81.90 | 216800 |
| 2023-12-22 | 69.58 | $81.43 | 484410 |
| 2023-12-21 | 68.83 | $81.18 | 339200 |
| 2023-12-20 | 65.99 | $80.28 | 385337 |
| 2023-12-19 | 74.93 | $81.52 | 242900 |
| 2023-12-18 | 72.78 | $80.76 | 206200 |
| 2023-12-15 | 72.78 | $80.76 | 277347 |
| 2023-12-14 | 74.76 | $81.02 | 344400 |
| 2023-12-13 | 71.98 | $80.02 | 245111 |
| 2023-12-12 | 67.37 | $78.67 | 209703 |
| 2023-12-11 | 66.95 | $78.56 | 290723 |
| 2023-12-08 | 65.53 | $78.19 | 232100 |
| 2023-12-07 | 63.94 | $77.79 | 207241 |
| 2023-12-06 | 61.49 | $77.21 | 386205 |
| 2023-12-05 | 63.47 | $77.49 | 548611 |
| 2023-12-04 | 66.21 | $77.87 | 322000 |
| 2023-12-01 | 67.23 | $78.01 | 235036 |
| 2023-11-30 | 63.62 | $77.06 | 230760 |
| 2023-11-29 | 62.17 | $76.71 | 204640 |
| 2023-11-28 | 61.75 | $76.61 | 262809 |
| 2023-11-27 | 62.21 | $76.68 | 498500 |
| 2023-11-24 | 63.03 | $76.81 | 86100 |
| 2023-11-22 | 62.37 | $76.63 | 236200 |
| 2023-11-21 | 61.33 | $76.34 | 531520 |
| 2023-11-20 | 62.76 | $76.59 | 243100 |
| 2023-11-17 | 61.11 | $76.11 | 290900 |
| 2023-11-16 | 59.81 | $75.74 | 609400 |
| 2023-11-15 | 61.17 | $76.00 | 1.7M |
| 2023-11-14 | 60.42 | $75.77 | 381932 |
| 2023-11-13 | 53.45 | $73.92 | 299400 |
| 2023-11-10 | 53.89 | $74.01 | 293000 |
| 2023-11-09 | 49.04 | $72.91 | 371107 |
| 2023-11-08 | 52.02 | $73.54 | 328300 |
| 2023-11-07 | 52.65 | $73.67 | 315702 |
| 2023-11-06 | 52.97 | $73.74 | 210300 |
| 2023-11-03 | 53.79 | $73.92 | 253041 |
| 2023-11-02 | 49.97 | $72.98 | 364500 |
| 2023-11-01 | 43.14 | $71.54 | 566147 |
| 2023-10-31 | 39.95 | $70.95 | 363313 |
| 2023-10-30 | 37.46 | $70.51 | 400329 |
| 2023-10-27 | 33.10 | $69.78 | 406900 |
| 2023-10-26 | 34.71 | $70.29 | 481547 |
| 2023-10-25 | 36.46 | $70.82 | 308600 |
| 2023-10-24 | 39.88 | $71.77 | 316742 |
| 2023-10-23 | 37.47 | $71.36 | 335100 |
| 2023-10-20 | 38.62 | $71.68 | 504929 |
| 2023-10-19 | 42.18 | $72.61 | 446043 |
| 2023-10-18 | 45.38 | $73.36 | 202800 |
| 2023-10-17 | 50.93 | $74.49 | 186425 |
| 2023-10-16 | 48.88 | $74.10 | 254900 |
| 2023-10-13 | 44.11 | $73.26 | 247903 |
| 2023-10-12 | 45.70 | $73.59 | 240200 |
| 2023-10-11 | 49.06 | $74.25 | 164834 |
| 2023-10-10 | 47.74 | $74.01 | 281300 |
| 2023-10-09 | 44.89 | $73.51 | 187100 |
| 2023-10-06 | 41.37 | $72.93 | 272400 |
| 2023-10-05 | 35.95 | $72.12 | 216849 |
| 2023-10-04 | 36.23 | $72.19 | 268128 |
| 2023-10-03 | 34.25 | $71.90 | 235300 |
| 2023-10-02 | 38.04 | $72.88 | 267028 |
| 2023-09-29 | 39.66 | $73.26 | 241300 |
| 2023-09-28 | 40.96 | $73.56 | 281800 |
| 2023-09-27 | 37.64 | $73.05 | 242207 |
| 2023-09-26 | 35.41 | $72.72 | 244606 |
| 2023-09-25 | 39.66 | $73.76 | 202100 |
| 2023-09-22 | 37.04 | $73.38 | 154100 |
| 2023-09-21 | 37.82 | $73.57 | 481647 |
| 2023-09-20 | 44.53 | $75.00 | 238807 |
| 2023-09-19 | 48.04 | $75.62 | 114531 |
| 2023-09-18 | 48.99 | $75.78 | 120945 |
| 2023-09-15 | 48.93 | $75.77 | 193111 |
| 2023-09-14 | 54.44 | $76.68 | 135821 |
| 2023-09-13 | 49.77 | $75.89 | 115300 |
| 2023-09-12 | 50.65 | $76.03 | 120815 |
| 2023-09-11 | 51.76 | $76.21 | 146506 |
| 2023-09-08 | 49.90 | $75.89 | 120821 |
| 2023-09-07 | 49.09 | $75.75 | 256600 |
| 2023-09-06 | 51.06 | $76.10 | 251243 |
| 2023-09-05 | 53.63 | $76.54 | 173400 |
| 2023-09-01 | 57.76 | $77.20 | 226000 |
| 2023-08-31 | 55.54 | $76.75 | 277216 |
| 2023-08-30 | 56.04 | $76.83 | 230839 |
| 2023-08-29 | 54.54 | $76.52 | 354106 |
| 2023-08-28 | 48.93 | $75.47 | 186832 |
| 2023-08-25 | 45.65 | $74.93 | 342700 |
| 2023-08-24 | 43.02 | $74.52 | 180200 |
| 2023-08-23 | 48.04 | $75.45 | 419948 |
| 2023-08-22 | 43.23 | $74.74 | 222303 |
| 2023-08-21 | 45.01 | $75.06 | 127507 |
| 2023-08-18 | 43.49 | $74.84 | 243900 |
| 2023-08-17 | 42.53 | $74.70 | 232924 |
| 2023-08-16 | 45.53 | $75.27 | 273000 |
| 2023-08-15 | 48.86 | $75.85 | 137400 |
| 2023-08-14 | 55.65 | $76.87 | 184000 |
| 2023-08-11 | 54.05 | $76.60 | 160000 |
| 2023-08-10 | 54.25 | $76.63 | 213333 |
| 2023-08-09 | 54.52 | $76.67 | 172100 |
| 2023-08-08 | 57.53 | $77.12 | 154532 |
| 2023-08-07 | 59.54 | $77.41 | 132939 |
| 2023-08-04 | 56.66 | $76.83 | 200621 |
| 2023-08-03 | 58.43 | $77.09 | 155128 |
| 2023-08-02 | 59.51 | $77.25 | 236400 |
| 2023-08-01 | 66.65 | $78.22 | 273722 |
| 2023-07-31 | 68.84 | $78.49 | 209700 |
| 2023-07-28 | 67.72 | $78.19 | 177900 |
| 2023-07-27 | 64.59 | $77.41 | 212800 |
| 2023-07-26 | 68.82 | $77.93 | 209848 |
| 2023-07-25 | 68.02 | $77.72 | 146648 |
| 2023-07-24 | 67.45 | $77.57 | 204429 |
| 2023-07-21 | 66.11 | $77.22 | 150619 |
| 2023-07-20 | 66.55 | $77.28 | 244645 |
| 2023-07-19 | 69.67 | $77.70 | 194328 |
| 2023-07-18 | 68.64 | $77.39 | 177900 |
| 2023-07-17 | 66.10 | $76.67 | 228929 |
| 2023-07-14 | 64.70 | $76.30 | 259514 |
| 2023-07-13 | 67.41 | $76.68 | 142100 |
| 2023-07-12 | 65.38 | $76.12 | 223800 |
| 2023-07-11 | 63.29 | $75.58 | 141400 |
| 2023-07-10 | 60.47 | $74.91 | 148100 |
| 2023-07-07 | 58.38 | $74.45 | 970714 |
| 2023-07-06 | 57.55 | $74.27 | 208500 |
| 2023-07-05 | 62.64 | $75.04 | 245512 |
| 2023-07-03 | 65.35 | $75.42 | 137000 |
| 2023-06-30 | 64.47 | $75.19 | 240300 |
| 2023-06-29 | 61.64 | $74.49 | 214200 |
| 2023-06-28 | 59.53 | $74.01 | 319200 |
| 2023-06-27 | 59.27 | $73.95 | 149600 |
| 2023-06-26 | 54.72 | $72.98 | 162000 |
| 2023-06-23 | 54.96 | $73.02 | 285903 |
| 2023-06-22 | 58.50 | $73.60 | 239625 |
| 2023-06-21 | 58.62 | $73.62 | 354400 |
| 2023-06-20 | 59.95 | $73.84 | 275648 |
| 2023-06-16 | 65.04 | $74.64 | 214407 |
| 2023-06-15 | 67.13 | $74.95 | 316400 |
| 2023-06-14 | 63.85 | $74.03 | 1.2M |
| 2023-06-13 | 65.12 | $74.22 | 552600 |
| 2023-06-12 | 62.74 | $73.58 | 177543 |
| 2023-06-09 | 60.83 | $73.10 | 309200 |
| 2023-06-08 | 61.20 | $73.16 | 186902 |
| 2023-06-07 | 60.59 | $73.00 | 543600 |
| 2023-06-06 | 59.26 | $72.65 | 324231 |
| 2023-06-05 | 57.09 | $72.10 | 451044 |
| 2023-06-02 | 58.82 | $72.42 | 342600 |
| 2023-06-01 | 52.35 | $70.91 | 402209 |
| 2023-05-31 | 48.87 | $70.22 | 380636 |
| 2023-05-30 | 52.24 | $70.86 | 465615 |
| 2023-05-26 | 52.89 | $70.98 | 480100 |
| 2023-05-25 | 49.08 | $70.22 | 604718 |
| 2023-05-24 | 48.13 | $70.04 | 633200 |
| 2023-05-23 | 50.92 | $70.60 | 464202 |
| 2023-05-22 | 54.11 | $71.20 | 373700 |
| 2023-05-19 | 53.47 | $71.06 | 492800 |
| 2023-05-18 | 54.72 | $71.30 | 499603 |
| 2023-05-17 | 51.57 | $70.60 | 415300 |
| 2023-05-16 | 46.35 | $69.57 | 561800 |
| 2023-05-15 | 49.93 | $70.29 | 267010 |
| 2023-05-12 | 47.64 | $69.86 | 370800 |
| 2023-05-11 | 48.17 | $69.97 | 371645 |
| 2023-05-10 | 49.17 | $70.18 | 606644 |
| 2023-05-09 | 48.50 | $70.04 | 181500 |
| 2023-05-08 | 49.85 | $70.34 | 244200 |
| 2023-05-05 | 49.85 | $70.34 | 331341 |
| 2023-05-04 | 43.06 | $68.92 | 597400 |
| 2023-05-03 | 46.20 | $69.67 | 521215 |
| 2023-05-02 | 48.15 | $70.11 | 562300 |
| 2023-05-01 | 53.38 | $71.18 | 242900 |
| 2023-04-28 | 53.43 | $71.19 | 345321 |
| 2023-04-27 | 50.48 | $70.54 | 182800 |
| 2023-04-26 | 44.24 | $69.33 | 539800 |
| 2023-04-25 | 46.35 | $69.79 | 387200 |
| 2023-04-24 | 53.58 | $71.16 | 219500 |
| 2023-04-21 | 52.97 | $71.04 | 240438 |
| 2023-04-20 | 53.47 | $71.13 | 407514 |
| 2023-04-19 | 55.58 | $71.51 | 215185 |
| 2023-04-18 | 55.63 | $71.52 | 268104 |
| 2023-04-17 | 55.47 | $71.48 | 348200 |
| 2023-04-14 | 54.45 | $71.23 | 458700 |
| 2023-04-13 | 55.07 | $71.36 | 280600 |
| 2023-04-12 | 52.03 | $70.60 | 344516 |
| 2023-04-11 | 53.52 | $70.93 | 203200 |
| 2023-04-10 | 52.34 | $70.63 | 282607 |
| 2023-04-06 | 50.79 | $70.24 | 329430 |
| 2023-04-05 | 50.48 | $70.16 | 295200 |
| 2023-04-04 | 51.37 | $70.39 | 322413 |
| 2023-04-03 | 54.52 | $71.18 | 269238 |
| 2023-03-31 | 53.49 | $70.88 | 294504 |
| 2023-03-30 | 49.71 | $69.83 | 409903 |
| 2023-03-29 | 48.77 | $69.58 | 695234 |
| 2023-03-28 | 45.22 | $68.67 | 387000 |
| 2023-03-27 | 45.10 | $68.64 | 475600 |
| 2023-03-24 | 43.31 | $68.18 | 785200 |
| 2023-03-23 | 42.01 | $67.85 | 645324 |
| 2023-03-22 | 42.92 | $68.17 | 1.6M |
| 2023-03-21 | 46.92 | $69.51 | 275100 |
| 2023-03-20 | 42.51 | $68.35 | 501632 |
| 2023-03-17 | 39.29 | $67.57 | 585910 |
| 2023-03-16 | 42.54 | $68.69 | 905838 |
| 2023-03-15 | 37.44 | $67.53 | 1.6M |
| 2023-03-14 | 40.41 | $68.54 | 321012 |
| 2023-03-13 | 34.98 | $67.42 | 690005 |
| 2023-03-10 | 37.47 | $68.28 | 607100 |
| 2023-03-09 | 41.77 | $69.59 | 426100 |
| 2023-03-08 | 47.90 | $71.13 | 173031 |
| 2023-03-07 | 47.76 | $71.10 | 216000 |
| 2023-03-06 | 52.42 | $72.13 | 226300 |
| 2023-03-03 | 53.92 | $72.44 | 161807 |
| 2023-03-02 | 49.28 | $71.40 | 185039 |
| 2023-03-01 | 47.15 | $70.96 | 320873 |
| 2023-02-28 | 47.19 | $70.97 | 171921 |
| 2023-02-27 | 48.10 | $71.19 | 213345 |
| 2023-02-24 | 46.95 | $70.93 | 242400 |
| 2023-02-23 | 49.23 | $71.50 | 373000 |
| 2023-02-22 | 47.92 | $71.19 | 427300 |
| 2023-02-21 | 48.00 | $71.21 | 247106 |
| 2023-02-17 | 54.24 | $72.74 | 264647 |
| 2023-02-16 | 55.59 | $73.04 | 291549 |
| 2023-02-15 | 59.57 | $73.89 | 283800 |
| 2023-02-14 | 58.84 | $73.67 | 543800 |
| 2023-02-13 | 58.71 | $73.63 | 468533 |
| 2023-02-10 | 56.13 | $72.83 | 108614 |
| 2023-02-09 | 54.95 | $72.48 | 238103 |
| 2023-02-08 | 57.89 | $73.18 | 343021 |
| 2023-02-07 | 61.71 | $74.03 | 180203 |
| 2023-02-06 | 59.02 | $73.14 | 221001 |
| 2023-02-03 | 61.80 | $73.74 | 202039 |
| 2023-02-02 | 64.43 | $74.29 | 180900 |
| 2023-02-01 | 62.03 | $73.43 | 223300 |
| 2023-01-31 | 59.96 | $72.74 | 245200 |
| 2023-01-30 | 56.12 | $71.57 | 236200 |
| 2023-01-27 | 60.30 | $72.46 | 149500 |
| 2023-01-26 | 60.01 | $72.37 | 178500 |
| 2023-01-25 | 57.59 | $71.62 | 510000 |
| 2023-01-24 | 57.30 | $71.53 | 425200 |
| 2023-01-23 | 57.68 | $71.62 | 219300 |
| 2023-01-20 | 55.03 | $70.78 | 225922 |
| 2023-01-19 | 50.73 | $69.55 | 163707 |
| 2023-01-18 | 52.88 | $70.10 | 227700 |
| 2023-01-17 | 57.36 | $71.17 | 234800 |
| 2023-01-13 | 58.19 | $71.36 | 197707 |
| 2023-01-12 | 57.32 | $71.08 | 210100 |
| 2023-01-11 | 55.93 | $70.63 | 355700 |
| 2023-01-10 | 53.42 | $69.85 | 203836 |
| 2023-01-09 | 51.51 | $69.28 | 194019 |
| 2023-01-06 | 51.72 | $69.34 | 312929 |
| 2023-01-05 | 46.01 | $67.72 | 194500 |
| 2023-01-04 | 47.76 | $68.25 | 247501 |
| 2023-01-03 | 45.25 | $67.58 | 217844 |
| 2022-12-30 | 46.62 | $68.01 | 316902 |
| 2022-12-29 | 47.28 | $68.22 | 334200 |
| 2022-12-28 | 42.71 | $66.98 | 299100 |
| 2022-12-27 | 45.75 | $67.98 | 257228 |
| 2022-12-23 | 46.41 | $68.19 | 238321 |
| 2022-12-22 | 44.46 | $67.65 | 355242 |
| 2022-12-21 | 47.53 | $68.66 | 367400 |
| 2022-12-20 | 43.33 | $67.52 | 514700 |
| 2022-12-19 | 42.52 | $67.31 | 332210 |
| 2022-12-16 | 44.41 | $67.97 | 329913 |
| 2022-12-15 | 46.55 | $68.69 | 238300 |
| 2022-12-14 | 53.25 | $70.67 | 301643 |
| 2022-12-13 | 54.61 | $71.03 | 249100 |
| 2022-12-12 | 53.12 | $70.56 | 133601 |
| 2022-12-09 | 49.92 | $69.59 | 228936 |
| 2022-12-08 | 52.26 | $70.26 | 364106 |
| 2022-12-07 | 50.92 | $69.85 | 179604 |
| 2022-12-06 | 51.46 | $70.01 | 173420 |
| 2022-12-05 | 54.42 | $70.88 | 310300 |
| 2022-12-02 | 60.62 | $72.51 | 202916 |
| 2022-12-01 | 60.86 | $72.57 | 234422 |
| 2022-11-30 | 61.33 | $72.69 | 244108 |
| 2022-11-29 | 56.32 | $70.80 | 177100 |
| 2022-11-28 | 56.04 | $70.70 | 325016 |
| 2022-11-25 | 60.60 | $71.91 | 64800 |
| 2022-11-23 | 60.45 | $71.85 | 217641 |
| 2022-11-22 | 59.79 | $71.58 | 150200 |
| 2022-11-21 | 57.00 | $70.48 | 598222 |
| 2022-11-18 | 57.97 | $70.76 | 169800 |
| 2022-11-17 | 57.13 | $70.42 | 392900 |
| 2022-11-16 | 57.84 | $70.64 | 197900 |
| 2022-11-15 | 60.45 | $71.44 | 446638 |
| 2022-11-14 | 59.11 | $70.83 | 184304 |
| 2022-11-11 | 60.94 | $71.40 | 154600 |
| 2022-11-10 | 59.43 | $70.68 | 174407 |
| 2022-11-09 | 50.64 | $67.17 | 212100 |
| 2022-11-08 | 55.71 | $68.72 | 277200 |
| 2022-11-07 | 54.79 | $68.39 | 377200 |
| 2022-11-04 | 52.71 | $67.65 | 204700 |
| 2022-11-03 | 49.93 | $66.71 | 338715 |
| 2022-11-02 | 51.14 | $67.11 | 433502 |
| 2022-11-01 | 56.79 | $68.83 | 2.3M |
| 2022-10-31 | 56.74 | $68.81 | 189037 |
| 2022-10-28 | 57.68 | $69.09 | 123518 |
| 2022-10-27 | 53.79 | $67.59 | 236400 |
| 2022-10-26 | 54.33 | $67.76 | 294914 |
| 2022-10-25 | 54.70 | $67.88 | 248329 |
| 2022-10-24 | 51.95 | $66.81 | 211000 |
| 2022-10-21 | 49.99 | $66.08 | 230800 |
| 2022-10-20 | 45.34 | $64.48 | 307700 |
| 2022-10-19 | 46.89 | $65.08 | 367437 |
| 2022-10-18 | 48.31 | $65.62 | 281333 |
| 2022-10-17 | 46.14 | $64.86 | 508529 |
| 2022-10-14 | 41.56 | $63.37 | 385000 |
| 2022-10-13 | 45.42 | $64.94 | 315935 |
| 2022-10-12 | 39.69 | $63.25 | 537228 |
| 2022-10-11 | 40.12 | $63.43 | 415200 |
| 2022-10-10 | 40.88 | $63.76 | 337915 |
| 2022-10-07 | 41.82 | $64.17 | 411839 |
| 2022-10-06 | 45.80 | $65.80 | 303442 |
| 2022-10-05 | 47.11 | $66.30 | 475300 |
| 2022-10-04 | 47.39 | $66.41 | 389900 |
| 2022-10-03 | 40.49 | $64.17 | 1.0M |
| 2022-09-30 | 33.77 | $62.35 | 538014 |
| 2022-09-29 | 35.42 | $63.14 | 859432 |
| 2022-09-28 | 38.13 | $64.35 | 536400 |
| 2022-09-27 | 32.10 | $62.87 | 561800 |
| 2022-09-26 | 31.84 | $62.81 | 588600 |
| 2022-09-23 | 33.40 | $63.59 | 487918 |
| 2022-09-22 | 36.50 | $65.02 | 435700 |
| 2022-09-21 | 38.29 | $65.78 | 243700 |
| 2022-09-20 | 41.07 | $66.88 | 280023 |
| 2022-09-19 | 44.17 | $68.00 | 226636 |
| 2022-09-16 | 41.90 | $67.39 | 635036 |
| 2022-09-15 | 44.08 | $68.17 | 226829 |
| 2022-09-14 | 45.97 | $68.82 | 189920 |
| 2022-09-13 | 45.11 | $68.57 | 279600 |
| 2022-09-12 | 54.70 | $71.47 | 423201 |
| 2022-09-09 | 52.20 | $70.72 | 215400 |
| 2022-09-08 | 47.87 | $69.53 | 204021 |
| 2022-09-07 | 45.71 | $68.98 | 260832 |
| 2022-09-06 | 40.93 | $67.85 | 391510 |
| 2022-09-02 | 42.31 | $68.29 | 156800 |
| 2022-09-01 | 43.67 | $68.72 | 214738 |
| 2022-08-31 | 44.02 | $68.83 | 159500 |
| 2022-08-30 | 45.51 | $69.31 | 286831 |
| 2022-08-29 | 48.67 | $70.28 | 243400 |
| 2022-08-26 | 50.07 | $70.69 | 185000 |
| 2022-08-25 | 58.79 | $72.92 | 372221 |
| 2022-08-24 | 55.38 | $71.89 | 86700 |
| 2022-08-23 | 54.41 | $71.61 | 96100 |
| 2022-08-22 | 54.27 | $71.57 | 191300 |
| 2022-08-19 | 60.18 | $72.96 | 77215 |
| 2022-08-18 | 64.81 | $73.92 | 74044 |
| 2022-08-17 | 63.73 | $73.53 | 192200 |
| 2022-08-16 | 66.71 | $74.13 | 131744 |
| 2022-08-15 | 66.03 | $73.86 | 96017 |
| 2022-08-12 | 65.84 | $73.78 | 185200 |
| 2022-08-11 | 62.74 | $72.57 | 730100 |
| 2022-08-10 | 61.85 | $72.24 | 224111 |
| 2022-08-09 | 57.23 | $70.68 | 224500 |
| 2022-08-08 | 58.84 | $71.05 | 278547 |
| 2022-08-05 | 58.48 | $70.93 | 293000 |
| 2022-08-04 | 58.04 | $70.78 | 236100 |
| 2022-08-03 | 59.18 | $71.07 | 188908 |
| 2022-08-02 | 56.89 | $70.24 | 309126 |
| 2022-08-01 | 58.82 | $70.75 | 203546 |
| 2022-07-29 | 59.76 | $71.00 | 159949 |
| 2022-07-28 | 56.98 | $69.94 | 569300 |
| 2022-07-27 | 54.80 | $69.16 | 306144 |
| 2022-07-26 | 49.70 | $67.52 | 277710 |
| 2022-07-25 | 52.22 | $68.26 | 228000 |
| 2022-07-22 | 51.04 | $67.89 | 172800 |
| 2022-07-21 | 53.45 | $68.60 | 527600 |
| 2022-07-20 | 52.30 | $68.22 | 377100 |
| 2022-07-19 | 50.82 | $67.73 | 372831 |
| 2022-07-18 | 44.54 | $65.85 | 182614 |
| 2022-07-15 | 45.18 | $66.07 | 662400 |
| 2022-07-14 | 40.48 | $64.80 | 317616 |
| 2022-07-13 | 41.61 | $65.22 | 377600 |
| 2022-07-12 | 42.32 | $65.49 | 267702 |
| 2022-07-11 | 43.56 | $65.96 | 207701 |
| 2022-07-08 | 45.61 | $66.72 | 139500 |
| 2022-07-07 | 45.91 | $66.83 | 217808 |
| 2022-07-06 | 41.78 | $65.57 | 459900 |
| 2022-07-05 | 41.75 | $65.56 | 305807 |
| 2022-07-01 | 42.05 | $65.69 | 462800 |
| 2022-06-30 | 40.00 | $65.04 | 441200 |
| 2022-06-29 | 41.32 | $65.66 | 457400 |
| 2022-06-28 | 42.18 | $66.06 | 379505 |
| 2022-06-27 | 44.46 | $67.11 | 539027 |
| 2022-06-24 | 44.13 | $66.99 | 536046 |
| 2022-06-23 | 38.26 | $64.96 | 672540 |
| 2022-06-22 | 37.40 | $64.68 | 462135 |
| 2022-06-21 | 38.03 | $65.03 | 582900 |
| 2022-06-17 | 34.45 | $63.84 | 417300 |
| 2022-06-16 | 34.50 | $63.87 | 624000 |
| 2022-06-15 | 38.82 | $66.41 | 808709 |
| 2022-06-14 | 36.78 | $65.72 | 765540 |
| 2022-06-13 | 36.96 | $65.83 | 613600 |
| 2022-06-10 | 42.16 | $68.64 | 218907 |
| 2022-06-09 | 46.71 | $70.69 | 109329 |
| 2022-06-08 | 51.02 | $72.38 | 113601 |
| 2022-06-07 | 53.49 | $73.27 | 201447 |
| 2022-06-06 | 51.51 | $72.48 | 260000 |
| 2022-06-03 | 50.68 | $72.15 | 185500 |
| 2022-06-02 | 53.04 | $73.05 | 270235 |
| 2022-06-01 | 49.94 | $71.79 | 231500 |
| 2022-05-31 | 50.98 | $72.20 | 249537 |
| 2022-05-27 | 52.45 | $72.78 | 242100 |
| 2022-05-26 | 48.38 | $71.11 | 319300 |
| 2022-05-25 | 44.28 | $69.60 | 366231 |
| 2022-05-24 | 41.44 | $68.63 | 481336 |
| 2022-05-23 | 42.87 | $69.30 | 608812 |
| 2022-05-20 | 38.92 | $67.98 | 420449 |
| 2022-05-19 | 39.22 | $68.13 | 658400 |
| 2022-05-18 | 39.79 | $68.43 | 356022 |
| 2022-05-17 | 45.65 | $71.23 | 392400 |
| 2022-05-16 | 40.86 | $69.61 | 385900 |
| 2022-05-13 | 41.11 | $69.73 | 517434 |
| 2022-05-12 | 35.99 | $68.11 | 482800 |
| 2022-05-11 | 35.59 | $67.99 | 442446 |
| 2022-05-10 | 37.52 | $69.04 | 1.4M |
| 2022-05-09 | 37.36 | $68.99 | 455900 |
| 2022-05-06 | 42.13 | $71.42 | 526300 |
| 2022-05-05 | 43.09 | $71.87 | 427124 |
| 2022-05-04 | 49.06 | $74.38 | 311710 |
| 2022-05-03 | 42.59 | $72.23 | 430110 |
| 2022-05-02 | 40.38 | $71.57 | 325308 |
| 2022-04-29 | 38.48 | $71.01 | 164700 |
| 2022-04-28 | 44.24 | $73.41 | 212924 |
| 2022-04-27 | 38.20 | $71.76 | 250536 |
| 2022-04-26 | 37.49 | $71.58 | 200200 |
| 2022-04-25 | 42.37 | $73.50 | 369300 |
| 2022-04-22 | 41.27 | $73.21 | 252518 |
| 2022-04-21 | 47.73 | $75.38 | 287748 |
| 2022-04-20 | 52.67 | $76.75 | 141022 |
| 2022-04-19 | 52.01 | $76.56 | 180807 |
| 2022-04-18 | 47.59 | $75.34 | 149407 |
| 2022-04-14 | 47.44 | $75.30 | 106101 |
| 2022-04-13 | 49.86 | $76.01 | 184901 |
| 2022-04-12 | 46.19 | $75.01 | 127837 |
| 2022-04-11 | 46.48 | $75.10 | 200300 |
| 2022-04-08 | 49.72 | $76.08 | 123700 |
| 2022-04-07 | 49.55 | $76.03 | 115045 |
| 2022-04-06 | 48.63 | $75.75 | 107100 |
| 2022-04-05 | 51.14 | $76.54 | 434008 |
| 2022-04-04 | 54.83 | $77.62 | 88327 |
| 2022-04-01 | 53.71 | $77.24 | 92900 |
| 2022-03-31 | 53.31 | $77.10 | 123800 |
| 2022-03-30 | 57.24 | $78.26 | 191800 |
| 2022-03-29 | 59.65 | $78.93 | 138645 |
| 2022-03-28 | 56.95 | $77.88 | 272711 |
| 2022-03-25 | 56.69 | $77.78 | 126412 |
| 2022-03-24 | 55.40 | $77.28 | 114900 |
| 2022-03-23 | 52.83 | $76.32 | 154000 |
| 2022-03-22 | 55.92 | $77.29 | 221232 |
| 2022-03-21 | 54.57 | $76.77 | 142000 |
| 2022-03-18 | 54.66 | $76.80 | 329200 |
| 2022-03-17 | 52.64 | $76.00 | 120400 |
| 2022-03-16 | 50.08 | $75.03 | 369500 |
| 2022-03-15 | 45.11 | $73.32 | 293704 |
| 2022-03-14 | 41.07 | $72.08 | 185100 |
| 2022-03-11 | 42.59 | $72.71 | 124209 |
| 2022-03-10 | 44.70 | $73.56 | 141200 |
| 2022-03-09 | 44.80 | $73.60 | 418900 |
| 2022-03-08 | 39.33 | $71.89 | 254849 |
| 2022-03-07 | 39.88 | $72.14 | 297600 |
| 2022-03-04 | 45.22 | $74.37 | 344800 |
| 2022-03-03 | 47.33 | $75.15 | 160419 |
| 2022-03-02 | 48.46 | $75.56 | 491100 |
| 2022-03-01 | 42.98 | $73.82 | 433236 |
| 2022-02-28 | 46.78 | $75.22 | 184700 |
| 2022-02-25 | 46.75 | $75.21 | 208647 |
| 2022-02-24 | 40.73 | $73.43 | 347900 |
| 2022-02-23 | 37.28 | $72.52 | 446049 |
| 2022-02-22 | 40.16 | $73.70 | 196228 |
| 2022-02-18 | 42.59 | $74.62 | 207029 |
| 2022-02-17 | 43.97 | $75.12 | 202200 |
| 2022-02-16 | 48.78 | $76.73 | 175114 |
| 2022-02-15 | 48.38 | $76.61 | 226137 |
| 2022-02-14 | 43.64 | $75.25 | 147800 |
| 2022-02-11 | 44.79 | $75.65 | 151500 |
| 2022-02-10 | 48.46 | $76.86 | 418505 |
| 2022-02-09 | 52.51 | $78.06 | 130134 |
| 2022-02-08 | 48.63 | $76.92 | 96300 |
| 2022-02-07 | 45.52 | $76.08 | 146500 |
| 2022-02-04 | 45.90 | $76.20 | 174838 |
| 2022-02-03 | 44.62 | $75.85 | 227915 |
| 2022-02-02 | 49.85 | $77.49 | 112446 |
| 2022-02-01 | 48.09 | $76.99 | 156402 |
| 2022-01-31 | 45.28 | $76.22 | 164928 |
| 2022-01-28 | 39.41 | $74.77 | 155000 |
| 2022-01-27 | 32.91 | $73.39 | 681900 |
| 2022-01-26 | 34.04 | $73.84 | 256700 |
| 2022-01-25 | 34.88 | $74.17 | 301531 |
| 2022-01-24 | 37.08 | $75.01 | 321606 |
| 2022-01-21 | 33.72 | $74.30 | 213700 |
| 2022-01-20 | 37.53 | $75.72 | 138500 |
| 2022-01-19 | 41.06 | $76.86 | 141326 |
| 2022-01-18 | 44.37 | $77.81 | 136800 |
| 2022-01-14 | 50.74 | $79.37 | 113233 |
| 2022-01-13 | 50.44 | $79.30 | 149433 |
| 2022-01-12 | 53.86 | $80.06 | 69500 |
| 2022-01-11 | 53.43 | $79.95 | 147300 |
| 2022-01-10 | 50.31 | $79.18 | 171100 |
| 2022-01-07 | 51.24 | $79.40 | 205111 |
| 2022-01-06 | 52.54 | $79.71 | 148400 |
| 2022-01-05 | 51.64 | $79.47 | 286627 |
| 2022-01-04 | 58.51 | $81.03 | 75895 |
| 2022-01-03 | 56.90 | $80.57 | 102034 |
| 2021-12-31 | 55.44 | $80.16 | 75100 |
| 2021-12-30 | 55.93 | $80.27 | 112200 |
| 2021-12-29 | 57.04 | $80.53 | 117248 |
| 2021-12-28 | 56.37 | $80.32 | 250200 |
| 2021-12-27 | 56.93 | $80.46 | 58600 |
| 2021-12-23 | 53.45 | $79.35 | 134245 |
| 2021-12-22 | 51.74 | $78.84 | 136900 |
| 2021-12-21 | 49.32 | $78.14 | 114100 |
| 2021-12-20 | 43.09 | $76.53 | 156540 |
| 2021-12-17 | 46.72 | $77.60 | 111647 |
| 2021-12-16 | 49.30 | $78.30 | 99500 |
| 2021-12-15 | 52.91 | $79.21 | 53918 |
| 2021-12-14 | 48.58 | $78.11 | 73032 |
| 2021-12-13 | 50.34 | $78.55 | 55239 |
| 2021-12-10 | 54.37 | $79.50 | 206123 |
| 2021-12-09 | 52.27 | $78.95 | 73007 |
| 2021-12-08 | 55.12 | $79.60 | 93812 |
| 2021-12-07 | 54.43 | $79.41 | 118031 |
| 2021-12-06 | 48.22 | $77.85 | 116122 |
| 2021-12-03 | 43.42 | $76.83 | 171500 |
| 2021-12-02 | 46.09 | $77.50 | 193200 |
| 2021-12-01 | 38.92 | $76.15 | 134200 |
| 2021-11-30 | 43.07 | $77.18 | 86823 |
| 2021-11-29 | 51.65 | $78.87 | 78417 |
| 2021-11-26 | 48.11 | $78.26 | 50708 |
| 2021-11-24 | 62.26 | $80.25 | 78700 |
| 2021-11-23 | 62.15 | $80.23 | 60500 |
| 2021-11-22 | 60.73 | $79.96 | 113934 |
| 2021-11-19 | 60.63 | $79.94 | 148900 |
| 2021-11-18 | 63.50 | $80.30 | 60426 |
| 2021-11-17 | 62.85 | $80.16 | 174534 |
| 2021-11-16 | 66.64 | $80.63 | 145430 |
| 2021-11-15 | 65.37 | $80.33 | 61142 |
| 2021-11-12 | 65.69 | $80.37 | 48949 |
| 2021-11-11 | 63.42 | $79.83 | 67119 |
| 2021-11-10 | 62.29 | $79.57 | 77512 |
| 2021-11-09 | 68.09 | $80.32 | 76900 |
| 2021-11-08 | 69.74 | $80.52 | 46132 |
| 2021-11-05 | 69.31 | $80.40 | 60502 |
| 2021-11-04 | 67.44 | $79.88 | 144531 |
| 2021-11-03 | 67.15 | $79.80 | 169534 |
| 2021-11-02 | 64.49 | $79.10 | 141900 |
| 2021-11-01 | 63.77 | $78.92 | 59400 |
| 2021-10-29 | 61.30 | $78.32 | 39700 |
| 2021-10-28 | 61.14 | $78.28 | 164019 |
| 2021-10-27 | 56.97 | $77.34 | 65519 |
| 2021-10-26 | 62.67 | $78.18 | 98305 |
| 2021-10-25 | 63.68 | $78.32 | 50144 |
| 2021-10-22 | 61.98 | $77.91 | 55200 |
| 2021-10-21 | 61.90 | $77.89 | 163700 |
| 2021-10-20 | 61.46 | $77.78 | 102244 |
| 2021-10-19 | 59.86 | $77.38 | 69600 |
| 2021-10-18 | 58.05 | $76.94 | 43400 |
| 2021-10-15 | 56.82 | $76.65 | 57300 |
| 2021-10-14 | 54.66 | $76.15 | 44012 |
| 2021-10-13 | 48.81 | $74.95 | 100900 |
| 2021-10-12 | 47.90 | $74.78 | 110933 |
| 2021-10-11 | 48.19 | $74.84 | 153200 |
| 2021-10-08 | 50.43 | $75.31 | 26200 |
| 2021-10-07 | 51.05 | $75.44 | 49200 |
| 2021-10-06 | 47.39 | $74.67 | 64500 |
| 2021-10-05 | 47.10 | $74.61 | 55542 |
| 2021-10-04 | 43.52 | $73.89 | 72600 |
| 2021-10-01 | 46.60 | $74.63 | 119418 |
| 2021-09-30 | 41.67 | $73.70 | 74100 |
| 2021-09-29 | 45.91 | $74.68 | 73900 |
| 2021-09-28 | 45.65 | $74.63 | 77804 |
| 2021-09-27 | 52.75 | $76.06 | 89200 |
| 2021-09-24 | 51.03 | $75.72 | 124000 |
| 2021-09-23 | 50.68 | $75.65 | 113700 |
| 2021-09-22 | 44.58 | $74.52 | 93641 |
| 2021-09-21 | 39.34 | $73.69 | 135235 |
| 2021-09-20 | 40.62 | $73.98 | 99600 |
| 2021-09-17 | 47.99 | $75.43 | 57800 |
| 2021-09-16 | 51.42 | $75.99 | 53633 |
| 2021-09-15 | 52.18 | $76.11 | 211000 |
| 2021-09-14 | 47.18 | $75.30 | 80947 |
| 2021-09-13 | 51.13 | $75.93 | 70028 |
| 2021-09-10 | 49.07 | $75.61 | 75000 |
| 2021-09-09 | 52.48 | $76.13 | 64900 |
| 2021-09-08 | 53.57 | $76.29 | 54500 |
| 2021-09-07 | 55.69 | $76.60 | 60545 |
| 2021-09-03 | 58.84 | $77.04 | 89310 |
| 2021-09-02 | 59.93 | $77.19 | 103124 |
| 2021-09-01 | 58.10 | $76.82 | 76900 |
| 2021-08-31 | 58.38 | $76.86 | 62500 |
| 2021-08-30 | 59.31 | $77.00 | 51700 |
| 2021-08-27 | 59.37 | $77.01 | 79500 |
| 2021-08-26 | 54.77 | $76.02 | 70610 |
| 2021-08-25 | 58.73 | $76.64 | 67702 |
| 2021-08-24 | 56.87 | $76.25 | 45300 |
| 2021-08-23 | 55.35 | $75.94 | 34111 |
| 2021-08-20 | 51.24 | $75.16 | 41212 |
| 2021-08-19 | 46.63 | $74.39 | 27547 |
| 2021-08-18 | 48.50 | $74.72 | 38000 |
| 2021-08-17 | 53.35 | $75.51 | 39930 |
| 2021-08-16 | 58.71 | $76.27 | 78716 |
| 2021-08-13 | 58.86 | $76.29 | 61145 |
| 2021-08-12 | 59.58 | $76.39 | 59700 |
| 2021-08-11 | 59.29 | $76.33 | 47344 |
| 2021-08-10 | 57.47 | $75.94 | 41900 |
| 2021-08-09 | 55.98 | $75.63 | 62412 |
| 2021-08-06 | 56.65 | $75.74 | 71608 |
| 2021-08-05 | 55.21 | $75.43 | 61237 |
| 2021-08-04 | 52.26 | $74.82 | 196800 |
| 2021-08-03 | 55.45 | $75.38 | 54900 |
| 2021-08-02 | 51.91 | $74.67 | 44000 |
| 2021-07-30 | 52.92 | $74.85 | 38200 |
| 2021-07-29 | 55.37 | $75.28 | 39818 |
| 2021-07-28 | 53.12 | $74.81 | 49607 |
| 2021-07-27 | 51.99 | $74.58 | 79305 |
| 2021-07-26 | 54.65 | $75.07 | 32700 |
| 2021-07-23 | 53.35 | $74.79 | 39700 |
| 2021-07-22 | 50.12 | $74.12 | 51900 |
| 2021-07-21 | 51.07 | $74.31 | 53400 |
| 2021-07-20 | 46.21 | $73.36 | 60600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.00
2026-07-17
Close Price
$127.12
Vol: 215390
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -50.00 | $127.12 | 215390 |
| 2026-07-16 | -19.21 | $128.13 | 321624 |
| 2026-07-15 | -10.36 | $128.51 | 331920 |
| 2026-07-14 | -17.16 | $128.28 | 323636 |
| 2026-07-13 | -31.66 | $127.79 | 244018 |
| 2026-07-10 | -6.90 | $128.51 | 235631 |
| 2026-07-09 | -16.88 | $127.94 | 362125 |
| 2026-07-08 | -33.66 | $126.82 | 309005 |
| 2026-07-07 | -26.57 | $127.25 | 346500 |
| 2026-07-06 | -15.35 | $127.93 | 326837 |
| 2026-07-02 | -29.21 | $127.09 | 316800 |
| 2026-07-01 | -22.28 | $127.51 | 348562 |
| 2026-06-30 | -12.87 | $128.08 | 303400 |
| 2026-06-29 | -25.74 | $127.30 | 257048 |
| 2026-06-26 | -45.71 | $126.09 | 322840 |
| 2026-06-25 | -35.31 | $126.72 | 315317 |
| 2026-06-24 | -47.85 | $125.96 | 398800 |
| 2026-06-23 | -47.85 | $125.96 | 297911 |
| 2026-06-22 | -17.82 | $127.78 | 208800 |
| 2026-06-18 | -20.13 | $127.64 | 280500 |
| 2026-06-17 | -42.90 | $126.26 | 321230 |
| 2026-06-16 | -17.82 | $127.78 | 254500 |
| 2026-06-15 | -6.93 | $128.44 | 365638 |
| 2026-06-12 | -32.13 | $126.75 | 314700 |
| 2026-06-11 | -46.22 | $125.93 | 416600 |
| 2026-06-10 | -88.83 | $123.45 | 2.6M |
| 2026-06-09 | -58.93 | $125.19 | 342000 |
| 2026-06-08 | -52.04 | $125.68 | 230100 |
| 2026-06-05 | -61.42 | $125.15 | 287025 |
| 2026-06-04 | -4.96 | $128.34 | 274500 |
| 2026-06-03 | -13.54 | $127.63 | 367600 |
| 2026-06-02 | -2.38 | $128.22 | 379834 |
| 2026-06-01 | -3.99 | $127.63 | 425333 |
| 2026-05-29 | -5.42 | $127.49 | 353800 |
| 2026-05-28 | -2.95 | $127.39 | 260123 |
| 2026-05-27 | -4.23 | $127.04 | 339200 |
| 2026-05-26 | -3.43 | $127.01 | 284318 |
| 2026-05-22 | -8.00 | $125.77 | 335900 |
| 2026-05-21 | -16.41 | $125.19 | 282703 |
| 2026-05-20 | -18.51 | $124.94 | 224521 |
| 2026-05-19 | -40.82 | $123.47 | 201300 |
| 2026-05-18 | -29.00 | $124.24 | 223419 |
| 2026-05-15 | -26.74 | $124.39 | 568700 |
| 2026-05-14 | -4.08 | $125.89 | 196935 |
| 2026-05-13 | -3.11 | $125.08 | 234500 |
| 2026-05-12 | -8.99 | $124.49 | 441846 |
| 2026-05-11 | -3.67 | $124.84 | 199900 |
| 2026-05-08 | -2.08 | $124.64 | 218715 |
| 2026-05-07 | -11.82 | $123.75 | 288900 |
| 2026-05-06 | -1.69 | $124.67 | 256309 |
| 2026-05-05 | -3.36 | $123.11 | 242623 |
| 2026-05-04 | -10.15 | $121.82 | 262900 |
| 2026-05-01 | -5.81 | $122.32 | 281839 |
| 2026-04-30 | -1.83 | $122.09 | 264439 |
| 2026-04-29 | -7.45 | $120.75 | 214100 |
| 2026-04-28 | -5.49 | $120.91 | 206400 |
| 2026-04-27 | -0.51 | $121.52 | 341900 |
| 2026-04-24 | -1.54 | $121.17 | 213400 |
| 2026-04-23 | -4.69 | $120.54 | 265234 |
| 2026-04-22 | -2.34 | $120.65 | 228600 |
| 2026-04-21 | -9.23 | $119.74 | 188200 |
| 2026-04-20 | -3.58 | $120.41 | 197853 |
| 2026-04-17 | -3.35 | $120.44 | 245700 |
| 2026-04-16 | -1.32 | $118.98 | 257133 |
| 2026-04-15 | -0.63 | $118.71 | 188800 |
| 2026-04-14 | -0.28 | $118.32 | 231400 |
| 2026-04-13 | 0.00 | $117.17 | 221108 |
| 2026-04-10 | -5.96 | $116.11 | 272700 |
| 2026-04-09 | -2.59 | $116.39 | 351526 |
| 2026-04-08 | -2.14 | $115.52 | 302520 |
| 2026-04-07 | -32.03 | $112.60 | 294465 |
| 2026-04-06 | -32.59 | $112.56 | 463200 |
| 2026-04-02 | -40.42 | $112.00 | 300003 |
| 2026-04-01 | -49.21 | $111.91 | 359743 |
| 2026-03-31 | -60.41 | $111.18 | 382039 |
| 2026-03-30 | -95.63 | $108.12 | 541202 |
| 2026-03-27 | -97.73 | $108.77 | 401532 |
| 2026-03-26 | -87.71 | $110.31 | 400500 |
| 2026-03-25 | -65.54 | $112.24 | 277700 |
| 2026-03-24 | -73.13 | $111.61 | 329335 |
| 2026-03-23 | -75.78 | $111.39 | 384700 |
| 2026-03-20 | -92.65 | $109.99 | 596721 |
| 2026-03-19 | -85.09 | $111.63 | 542700 |
| 2026-03-18 | -93.21 | $111.64 | 371406 |
| 2026-03-17 | -71.30 | $113.06 | 209300 |
| 2026-03-16 | -79.94 | $112.50 | 637300 |
| 2026-03-13 | -97.38 | $111.37 | 305706 |
| 2026-03-12 | -91.09 | $111.83 | 318736 |
| 2026-03-11 | -65.77 | $113.62 | 247131 |
| 2026-03-10 | -65.21 | $113.66 | 246035 |
| 2026-03-09 | -59.26 | $114.08 | 234300 |
| 2026-03-06 | -91.99 | $113.22 | 308600 |
| 2026-03-05 | -67.84 | $114.98 | 280148 |
| 2026-03-04 | -44.33 | $116.12 | 333615 |
| 2026-03-03 | -60.00 | $115.36 | 284938 |
| 2026-03-02 | -41.98 | $116.62 | 305200 |
| 2026-02-27 | -45.55 | $116.48 | 286616 |
| 2026-02-26 | -26.97 | $117.21 | 304700 |
| 2026-02-25 | -17.56 | $117.58 | 301439 |
| 2026-02-24 | -37.40 | $116.80 | 205800 |
| 2026-02-23 | -61.07 | $115.87 | 264800 |
| 2026-02-20 | -22.65 | $117.38 | 372000 |
| 2026-02-19 | -46.56 | $116.44 | 225800 |
| 2026-02-18 | -30.08 | $116.79 | 223914 |
| 2026-02-17 | -39.74 | $116.10 | 311400 |
| 2026-02-13 | -41.94 | $115.98 | 347209 |
| 2026-02-12 | -47.80 | $115.66 | 851709 |
| 2026-02-11 | -14.05 | $117.46 | 321000 |
| 2026-02-10 | -14.46 | $117.13 | 316400 |
| 2026-02-09 | -6.53 | $117.53 | 275905 |
| 2026-02-06 | -4.56 | $117.21 | 332529 |
| 2026-02-05 | -54.00 | $114.82 | 279600 |
| 2026-02-04 | -25.17 | $116.08 | 555100 |
| 2026-02-03 | -19.68 | $116.32 | 337200 |
| 2026-02-02 | -6.45 | $116.58 | 279600 |
| 2026-01-30 | -19.05 | $115.67 | 407700 |
| 2026-01-29 | -5.45 | $116.29 | 359400 |
| 2026-01-28 | -8.68 | $115.99 | 329200 |
| 2026-01-27 | -3.26 | $115.94 | 259714 |
| 2026-01-26 | -8.25 | $115.34 | 197600 |
| 2026-01-23 | -20.62 | $114.86 | 208000 |
| 2026-01-22 | -12.89 | $115.16 | 256616 |
| 2026-01-21 | -26.29 | $114.64 | 225027 |
| 2026-01-20 | -62.70 | $112.92 | 576402 |
| 2026-01-16 | -13.91 | $114.98 | 326529 |
| 2026-01-15 | -9.69 | $115.13 | 317500 |
| 2026-01-14 | -15.06 | $114.59 | 258300 |
| 2026-01-13 | -8.49 | $114.93 | 294732 |
| 2026-01-12 | -1.39 | $115.14 | 279100 |
| 2026-01-09 | -2.99 | $115.05 | 228600 |
| 2026-01-08 | -6.38 | $114.30 | 192800 |
| 2026-01-07 | -15.72 | $113.89 | 226613 |
| 2026-01-06 | -0.68 | $114.55 | 488246 |
| 2026-01-05 | -6.49 | $113.65 | 355129 |
| 2026-01-02 | -27.83 | $112.55 | 261745 |
| 2025-12-31 | -51.38 | $111.78 | 212622 |
| 2025-12-30 | -23.24 | $112.70 | 294600 |
| 2025-12-29 | -17.13 | $112.90 | 234008 |
| 2025-12-26 | -5.20 | $113.29 | 203647 |
| 2025-12-24 | -5.81 | $113.27 | 165227 |
| 2025-12-23 | -10.80 | $112.92 | 215948 |
| 2025-12-22 | -15.03 | $112.59 | 216700 |
| 2025-12-19 | -20.63 | $111.89 | 369948 |
| 2025-12-18 | -31.52 | $111.02 | 406300 |
| 2025-12-17 | -41.99 | $110.21 | 231800 |
| 2025-12-16 | -28.81 | $111.23 | 345200 |
| 2025-12-15 | -17.96 | $112.07 | 184307 |
| 2025-12-12 | -16.67 | $112.17 | 285100 |
| 2025-12-11 | 0.00 | $113.41 | 316241 |
| 2025-12-10 | -3.51 | $112.86 | 324900 |
| 2025-12-09 | -14.00 | $111.68 | 269500 |
| 2025-12-08 | -13.42 | $111.72 | 235440 |
| 2025-12-05 | -7.36 | $112.14 | 185127 |
| 2025-12-04 | -2.64 | $111.99 | 266600 |
| 2025-12-03 | -2.40 | $111.83 | 193127 |
| 2025-12-02 | -6.51 | $111.18 | 183500 |
| 2025-12-01 | -9.25 | $111.02 | 337405 |
| 2025-11-28 | 0.00 | $111.45 | 91732 |
| 2025-11-26 | -7.23 | $110.85 | 489039 |
| 2025-11-25 | -25.93 | $110.09 | 282100 |
| 2025-11-24 | -48.64 | $108.75 | 239400 |
| 2025-11-21 | -73.05 | $107.31 | 379243 |
| 2025-11-20 | -97.97 | $105.84 | 410500 |
| 2025-11-19 | -80.04 | $107.49 | 241739 |
| 2025-11-18 | -86.43 | $107.16 | 286621 |
| 2025-11-17 | -88.44 | $107.72 | 412443 |
| 2025-11-14 | -61.41 | $109.09 | 216447 |
| 2025-11-13 | -52.78 | $109.15 | 204431 |
| 2025-11-12 | -14.02 | $110.95 | 255900 |
| 2025-11-11 | -16.53 | $110.83 | 224800 |
| 2025-11-10 | -20.49 | $110.53 | 198200 |
| 2025-11-07 | -46.80 | $109.13 | 238500 |
| 2025-11-06 | -50.26 | $108.75 | 251400 |
| 2025-11-05 | -30.47 | $109.88 | 227200 |
| 2025-11-04 | -42.03 | $109.22 | 222813 |
| 2025-11-03 | -20.14 | $110.47 | 196410 |
| 2025-10-31 | -23.64 | $110.27 | 221200 |
| 2025-10-30 | -28.55 | $109.99 | 177900 |
| 2025-10-29 | -9.46 | $111.08 | 255574 |
| 2025-10-28 | -4.78 | $111.09 | 194600 |
| 2025-10-27 | -0.57 | $111.17 | 265900 |
| 2025-10-24 | -6.77 | $110.04 | 238700 |
| 2025-10-23 | -15.36 | $109.16 | 334200 |
| 2025-10-22 | -35.16 | $108.40 | 273400 |
| 2025-10-21 | -14.84 | $109.18 | 171917 |
| 2025-10-20 | -18.23 | $109.05 | 228212 |
| 2025-10-17 | -50.26 | $107.82 | 224632 |
| 2025-10-16 | -63.54 | $107.31 | 277100 |
| 2025-10-15 | -36.20 | $108.36 | 188816 |
| 2025-10-14 | -47.92 | $107.91 | 154200 |
| 2025-10-13 | -54.95 | $107.64 | 169829 |
| 2025-10-10 | -98.70 | $105.96 | 271900 |
| 2025-10-09 | -29.12 | $108.99 | 167625 |
| 2025-10-08 | -9.85 | $109.49 | 164900 |
| 2025-10-07 | -27.30 | $108.89 | 202800 |
| 2025-10-06 | -9.88 | $109.41 | 229725 |
| 2025-10-03 | -15.70 | $109.21 | 171500 |
| 2025-10-02 | -4.86 | $109.13 | 181600 |
| 2025-10-01 | -10.86 | $108.92 | 201900 |
| 2025-09-30 | -15.00 | $108.70 | 230018 |
| 2025-09-29 | -17.09 | $108.49 | 271845 |
| 2025-09-26 | -19.20 | $108.39 | 228310 |
| 2025-09-25 | -35.65 | $107.61 | 326009 |
| 2025-09-24 | -23.42 | $108.19 | 317638 |
| 2025-09-23 | -15.40 | $108.57 | 202000 |
| 2025-09-22 | -2.54 | $109.16 | 214009 |
| 2025-09-19 | -5.89 | $108.80 | 274549 |
| 2025-09-18 | -4.71 | $108.75 | 280800 |
| 2025-09-17 | -14.26 | $107.97 | 288200 |
| 2025-09-16 | -6.32 | $107.94 | 379527 |
| 2025-09-15 | -3.70 | $108.06 | 160434 |
| 2025-09-12 | -9.98 | $107.61 | 211327 |
| 2025-09-11 | -1.13 | $108.00 | 326200 |
| 2025-09-10 | -13.24 | $106.85 | 257243 |
| 2025-09-09 | -17.03 | $106.71 | 238000 |
| 2025-09-08 | -17.49 | $106.63 | 179900 |
| 2025-09-05 | -20.39 | $106.50 | 195600 |
| 2025-09-04 | 0.00 | $106.94 | 265100 |
| 2025-09-03 | -22.49 | $105.78 | 277140 |
| 2025-09-02 | -27.88 | $105.46 | 208749 |
| 2025-08-29 | -12.69 | $106.13 | 187235 |
| 2025-08-28 | -1.19 | $106.65 | 178800 |
| 2025-08-27 | -1.77 | $106.36 | 198000 |
| 2025-08-26 | -4.45 | $105.97 | 188325 |
| 2025-08-25 | -12.24 | $105.55 | 217643 |
| 2025-08-22 | -3.71 | $106.01 | 199200 |
| 2025-08-21 | -34.77 | $103.99 | 196700 |
| 2025-08-20 | -27.16 | $104.36 | 241315 |
| 2025-08-19 | -20.78 | $104.67 | 166136 |
| 2025-08-18 | -12.96 | $105.05 | 160823 |
| 2025-08-15 | -13.37 | $105.03 | 177628 |
| 2025-08-14 | -5.35 | $105.42 | 282000 |
| 2025-08-13 | -1.03 | $105.63 | 529640 |
| 2025-08-12 | -1.16 | $104.96 | 436846 |
| 2025-08-11 | -25.68 | $103.46 | 222600 |
| 2025-08-08 | -18.92 | $103.71 | 179405 |
| 2025-08-07 | -40.27 | $102.92 | 704500 |
| 2025-08-06 | -35.68 | $103.09 | 188932 |
| 2025-08-05 | -49.19 | $102.59 | 219400 |
| 2025-08-04 | -40.27 | $102.92 | 250500 |
| 2025-08-01 | -80.27 | $101.44 | 454400 |
| 2025-07-31 | -35.41 | $103.10 | 336000 |
| 2025-07-30 | -25.68 | $103.46 | 282805 |
| 2025-07-29 | -16.54 | $103.78 | 154900 |
| 2025-07-28 | -6.50 | $104.15 | 158400 |
| 2025-07-25 | -1.55 | $104.18 | 168100 |
| 2025-07-24 | -8.59 | $103.65 | 181900 |
| 2025-07-23 | -0.20 | $103.84 | 222735 |
| 2025-07-22 | -5.78 | $102.86 | 298103 |
| 2025-07-21 | -10.46 | $102.48 | 232141 |
| 2025-07-18 | -8.01 | $102.51 | 363501 |
| 2025-07-17 | -8.51 | $102.48 | 173000 |
| 2025-07-16 | -20.87 | $101.74 | 302639 |
| 2025-07-15 | -24.21 | $101.54 | 270311 |
| 2025-07-14 | -9.85 | $102.40 | 220400 |
| 2025-07-11 | -12.02 | $102.27 | 300200 |
| 2025-07-10 | -3.67 | $102.77 | 205709 |
| 2025-07-09 | -6.15 | $102.34 | 496200 |
| 2025-07-08 | -15.64 | $101.80 | 291100 |
| 2025-07-07 | -16.87 | $101.73 | 231227 |
| 2025-07-03 | -2.68 | $102.53 | 262232 |
| 2025-07-02 | 0.00 | $101.84 | 244214 |
| 2025-07-01 | -4.97 | $101.20 | 418500 |
| 2025-06-30 | -2.94 | $100.82 | 311629 |
| 2025-06-27 | -4.55 | $100.43 | 279700 |
| 2025-06-26 | -0.88 | $99.91 | 307700 |
| 2025-06-25 | -11.48 | $98.86 | 269907 |
| 2025-06-24 | -5.44 | $99.04 | 198400 |
| 2025-06-23 | -13.36 | $98.32 | 260601 |
| 2025-06-20 | -30.69 | $97.49 | 209000 |
| 2025-06-18 | -27.97 | $97.62 | 294404 |
| 2025-06-17 | -28.60 | $97.59 | 270400 |
| 2025-06-16 | -10.23 | $98.47 | 206100 |
| 2025-06-13 | -31.52 | $97.45 | 290810 |
| 2025-06-12 | -7.52 | $98.60 | 243400 |
| 2025-06-11 | -12.73 | $98.35 | 220800 |
| 2025-06-10 | -1.53 | $98.68 | 235500 |
| 2025-06-09 | -9.20 | $98.12 | 253800 |
| 2025-06-06 | -2.24 | $98.13 | 190487 |
| 2025-06-05 | -13.61 | $97.03 | 295311 |
| 2025-06-04 | -7.13 | $97.29 | 241138 |
| 2025-06-03 | -3.96 | $97.48 | 258400 |
| 2025-06-02 | -15.83 | $96.70 | 231718 |
| 2025-05-30 | -21.92 | $96.30 | 252300 |
| 2025-05-29 | -19.79 | $96.43 | 230200 |
| 2025-05-28 | -18.41 | $96.05 | 354700 |
| 2025-05-27 | -10.57 | $96.77 | 240804 |
| 2025-05-23 | -32.35 | $94.77 | 175900 |
| 2025-05-22 | -25.49 | $95.40 | 339248 |
| 2025-05-21 | -23.56 | $95.45 | 245700 |
| 2025-05-20 | -4.50 | $97.29 | 215700 |
| 2025-05-19 | -0.49 | $97.68 | 225800 |
| 2025-05-16 | 0.00 | $97.73 | 311500 |
| 2025-05-15 | -0.30 | $97.08 | 348738 |
| 2025-05-14 | -3.64 | $96.63 | 228400 |
| 2025-05-13 | -3.05 | $96.71 | 274822 |
| 2025-05-12 | 0.00 | $96.02 | 275800 |
| 2025-05-09 | -9.01 | $92.76 | 301300 |
| 2025-05-08 | -7.89 | $92.85 | 346800 |
| 2025-05-07 | -8.72 | $91.96 | 350719 |
| 2025-05-06 | -11.03 | $91.62 | 388400 |
| 2025-05-05 | -5.42 | $92.29 | 375803 |
| 2025-05-02 | -1.73 | $92.80 | 438313 |
| 2025-05-01 | -6.39 | $91.22 | 653500 |
| 2025-04-30 | -22.19 | $90.63 | 451500 |
| 2025-04-29 | -20.76 | $90.84 | 780510 |
| 2025-04-28 | -23.96 | $90.37 | 384600 |
| 2025-04-25 | -25.32 | $90.17 | 338000 |
| 2025-04-24 | -29.74 | $89.88 | 259803 |
| 2025-04-23 | -45.42 | $88.02 | 350142 |
| 2025-04-22 | -53.28 | $86.75 | 532111 |
| 2025-04-21 | -66.85 | $84.57 | 310146 |
| 2025-04-17 | -55.00 | $86.49 | 341028 |
| 2025-04-16 | -58.02 | $86.00 | 458900 |
| 2025-04-15 | -47.90 | $87.64 | 343926 |
| 2025-04-14 | -46.36 | $87.89 | 655400 |
| 2025-04-11 | -51.67 | $87.03 | 1.0M |
| 2025-04-10 | -59.69 | $85.73 | 761027 |
| 2025-04-09 | -39.01 | $89.08 | 798200 |
| 2025-04-08 | -86.54 | $81.38 | 1.1M |
| 2025-04-07 | -77.90 | $82.78 | 1.7M |
| 2025-04-04 | -98.23 | $83.16 | 2.1M |
| 2025-04-03 | -98.49 | $88.22 | 1.2M |
| 2025-04-02 | -38.51 | $93.55 | 388006 |
| 2025-04-01 | -59.52 | $92.70 | 708740 |
| 2025-03-31 | -66.23 | $92.38 | 281400 |
| 2025-03-28 | -82.56 | $91.87 | 231400 |
| 2025-03-27 | -59.91 | $93.78 | 222547 |
| 2025-03-26 | -54.80 | $94.21 | 248085 |
| 2025-03-25 | -45.85 | $95.10 | 187600 |
| 2025-03-24 | -44.01 | $95.26 | 227700 |
| 2025-03-21 | -67.19 | $93.34 | 259200 |
| 2025-03-20 | -71.60 | $93.45 | 297900 |
| 2025-03-19 | -69.95 | $93.72 | 244701 |
| 2025-03-18 | -80.23 | $92.63 | 376428 |
| 2025-03-17 | -72.16 | $93.54 | 242800 |
| 2025-03-14 | -79.43 | $92.72 | 626949 |
| 2025-03-13 | -97.34 | $90.70 | 1.0M |
| 2025-03-12 | -90.51 | $92.05 | 535973 |
| 2025-03-11 | -93.23 | $91.76 | 805800 |
| 2025-03-10 | -91.73 | $92.47 | 487100 |
| 2025-03-07 | -79.56 | $94.83 | 1.1M |
| 2025-03-06 | -94.71 | $94.34 | 605546 |
| 2025-03-05 | -75.46 | $95.93 | 894544 |
| 2025-03-04 | -88.32 | $94.95 | 454400 |
| 2025-03-03 | -89.86 | $96.36 | 363137 |
| 2025-02-28 | -65.38 | $98.30 | 364900 |
| 2025-02-27 | -98.77 | $96.88 | 328900 |
| 2025-02-26 | -80.93 | $98.20 | 250300 |
| 2025-02-25 | -80.70 | $98.21 | 275200 |
| 2025-02-24 | -90.38 | $98.58 | 303600 |
| 2025-02-21 | -78.72 | $98.98 | 265600 |
| 2025-02-20 | -20.41 | $100.98 | 240233 |
| 2025-02-19 | -3.21 | $101.57 | 234747 |
| 2025-02-18 | -1.81 | $101.51 | 190925 |
| 2025-02-14 | -15.06 | $101.07 | 215831 |
| 2025-02-13 | -18.67 | $100.95 | 831100 |
| 2025-02-12 | -47.89 | $99.98 | 231742 |
| 2025-02-11 | -20.70 | $100.51 | 203900 |
| 2025-02-10 | -18.86 | $100.44 | 216441 |
| 2025-02-07 | -26.88 | $99.96 | 306600 |
| 2025-02-06 | -11.19 | $100.90 | 270300 |
| 2025-02-05 | -14.69 | $100.69 | 201400 |
| 2025-02-04 | -22.04 | $100.25 | 308843 |
| 2025-02-03 | -34.89 | $99.48 | 342612 |
| 2025-01-31 | -21.20 | $100.30 | 264837 |
| 2025-01-30 | -8.35 | $101.07 | 346300 |
| 2025-01-29 | -18.20 | $100.48 | 298245 |
| 2025-01-28 | -15.53 | $100.64 | 229930 |
| 2025-01-27 | -25.21 | $100.06 | 289902 |
| 2025-01-24 | -5.84 | $101.22 | 225000 |
| 2025-01-23 | 0.00 | $101.47 | 281000 |
| 2025-01-22 | -4.59 | $100.99 | 233400 |
| 2025-01-21 | -0.19 | $100.79 | 383930 |
| 2025-01-17 | -5.11 | $99.85 | 1.4M |
| 2025-01-16 | -22.65 | $99.03 | 316600 |
| 2025-01-15 | -37.13 | $98.95 | 555041 |
| 2025-01-14 | -70.99 | $97.19 | 311400 |
| 2025-01-13 | -81.77 | $96.63 | 353900 |
| 2025-01-10 | -92.64 | $96.36 | 438000 |
| 2025-01-08 | -68.83 | $97.72 | 322934 |
| 2025-01-07 | -71.92 | $97.65 | 346628 |
| 2025-01-06 | -59.35 | $98.44 | 242721 |
| 2025-01-03 | -68.20 | $97.94 | 430700 |
| 2025-01-02 | -85.85 | $96.83 | 553900 |
| 2024-12-31 | -84.26 | $96.93 | 290838 |
| 2024-12-30 | -82.04 | $97.07 | 347200 |
| 2024-12-27 | -67.09 | $98.01 | 291300 |
| 2024-12-26 | -50.72 | $99.04 | 273948 |
| 2024-12-24 | -52.31 | $98.94 | 201000 |
| 2024-12-23 | -68.36 | $97.93 | 384631 |
| 2024-12-20 | -75.36 | $97.49 | 352839 |
| 2024-12-19 | -98.80 | $96.48 | 472600 |
| 2024-12-18 | -98.43 | $96.57 | 476048 |
| 2024-12-17 | -58.28 | $99.73 | 306400 |
| 2024-12-16 | -35.90 | $100.69 | 283220 |
| 2024-12-13 | -38.46 | $100.58 | 236441 |
| 2024-12-12 | -31.47 | $100.88 | 202432 |
| 2024-12-11 | -17.02 | $101.50 | 300000 |
| 2024-12-10 | -33.80 | $100.78 | 238149 |
| 2024-12-09 | -26.34 | $101.10 | 208535 |
| 2024-12-06 | -9.32 | $101.83 | 251949 |
| 2024-12-05 | -10.72 | $101.77 | 215500 |
| 2024-12-04 | -0.24 | $102.06 | 209400 |
| 2024-12-03 | -3.51 | $101.70 | 238210 |
| 2024-12-02 | -2.57 | $101.76 | 169204 |
| 2024-11-29 | -2.45 | $101.74 | 95445 |
| 2024-11-27 | -7.60 | $101.25 | 210400 |
| 2024-11-26 | -3.19 | $101.54 | 284300 |
| 2024-11-25 | -5.41 | $101.38 | 225122 |
| 2024-11-22 | -1.77 | $100.67 | 279722 |
| 2024-11-21 | -13.34 | $99.95 | 268845 |
| 2024-11-20 | -28.30 | $99.02 | 345408 |
| 2024-11-19 | -29.10 | $98.97 | 343600 |
| 2024-11-18 | -32.48 | $98.76 | 227500 |
| 2024-11-15 | -39.07 | $98.35 | 215300 |
| 2024-11-14 | -22.03 | $99.41 | 190535 |
| 2024-11-13 | -12.54 | $100.00 | 241428 |
| 2024-11-12 | -10.45 | $100.13 | 181100 |
| 2024-11-11 | -2.89 | $100.60 | 196400 |
| 2024-11-08 | -3.99 | $100.09 | 232700 |
| 2024-11-07 | -5.01 | $99.68 | 211210 |
| 2024-11-06 | -2.00 | $99.46 | 245940 |
| 2024-11-05 | -48.47 | $96.08 | 151348 |
| 2024-11-04 | -91.09 | $94.75 | 165622 |
| 2024-11-01 | -81.65 | $94.84 | 174506 |
| 2024-10-31 | -89.91 | $94.57 | 256100 |
| 2024-10-30 | -39.00 | $96.11 | 209900 |
| 2024-10-29 | -35.65 | $96.23 | 209400 |
| 2024-10-28 | -32.03 | $96.36 | 154300 |
| 2024-10-25 | -49.86 | $95.72 | 185900 |
| 2024-10-24 | -44.57 | $95.91 | 183344 |
| 2024-10-23 | -51.25 | $95.67 | 203500 |
| 2024-10-22 | -29.25 | $96.46 | 145400 |
| 2024-10-21 | -22.01 | $96.72 | 206916 |
| 2024-10-18 | -8.08 | $97.22 | 142600 |
| 2024-10-17 | -13.09 | $97.04 | 561200 |
| 2024-10-16 | -7.46 | $97.02 | 107444 |
| 2024-10-15 | -19.70 | $96.47 | 132400 |
| 2024-10-14 | -3.21 | $97.06 | 132200 |
| 2024-10-11 | -1.79 | $96.42 | 171932 |
| 2024-10-10 | -7.61 | $95.47 | 255703 |
| 2024-10-09 | -1.02 | $95.69 | 192328 |
| 2024-10-08 | -6.40 | $94.97 | 177400 |
| 2024-10-07 | -13.72 | $94.49 | 235000 |
| 2024-10-04 | -0.76 | $95.34 | 215217 |
| 2024-10-03 | -15.16 | $94.37 | 356700 |
| 2024-10-02 | -13.48 | $94.48 | 183400 |
| 2024-10-01 | -13.32 | $94.49 | 222100 |
| 2024-09-30 | -3.22 | $95.15 | 227639 |
| 2024-09-27 | -7.81 | $94.85 | 332700 |
| 2024-09-26 | -8.31 | $94.79 | 218500 |
| 2024-09-25 | -16.46 | $94.26 | 206300 |
| 2024-09-24 | -8.46 | $94.78 | 181312 |
| 2024-09-23 | -11.54 | $94.58 | 187900 |
| 2024-09-20 | -10.62 | $94.64 | 160400 |
| 2024-09-19 | -5.08 | $95.00 | 252623 |
| 2024-09-18 | -22.47 | $93.35 | 282419 |
| 2024-09-17 | -10.12 | $93.45 | 212741 |
| 2024-09-16 | -15.19 | $93.13 | 138331 |
| 2024-09-13 | -22.49 | $92.76 | 216010 |
| 2024-09-12 | -40.24 | $91.86 | 224639 |
| 2024-09-11 | -56.02 | $91.06 | 241725 |
| 2024-09-10 | -69.76 | $90.37 | 186400 |
| 2024-09-09 | -63.06 | $90.40 | 160000 |
| 2024-09-06 | -74.70 | $89.56 | 337500 |
| 2024-09-05 | -42.65 | $91.00 | 237600 |
| 2024-09-04 | -32.94 | $91.40 | 244140 |
| 2024-09-03 | -28.46 | $91.74 | 333648 |
| 2024-08-30 | -0.33 | $93.87 | 184400 |
| 2024-08-29 | -9.58 | $93.04 | 406200 |
| 2024-08-28 | -12.14 | $92.81 | 1.2M |
| 2024-08-27 | -6.57 | $93.31 | 202800 |
| 2024-08-26 | -5.90 | $93.37 | 133600 |
| 2024-08-23 | -1.49 | $93.50 | 251500 |
| 2024-08-22 | -15.33 | $92.10 | 265416 |
| 2024-08-21 | -7.08 | $92.80 | 339000 |
| 2024-08-20 | -14.86 | $92.14 | 148106 |
| 2024-08-19 | -8.73 | $92.66 | 122200 |
| 2024-08-16 | -18.40 | $91.84 | 131900 |
| 2024-08-15 | -20.87 | $91.63 | 154132 |
| 2024-08-14 | -43.21 | $89.98 | 161434 |
| 2024-08-13 | -46.94 | $89.78 | 703223 |
| 2024-08-12 | -61.69 | $88.59 | 444913 |
| 2024-08-09 | -60.02 | $88.75 | 198505 |
| 2024-08-08 | -63.78 | $88.39 | 343900 |
| 2024-08-07 | -84.97 | $86.36 | 471000 |
| 2024-08-06 | -77.45 | $87.08 | 601200 |
| 2024-08-05 | -85.91 | $86.27 | 609918 |
| 2024-08-02 | -90.40 | $88.66 | 407530 |
| 2024-08-01 | -84.82 | $90.98 | 389200 |
| 2024-07-31 | -42.65 | $92.73 | 220100 |
| 2024-07-30 | -64.76 | $91.56 | 203605 |
| 2024-07-29 | -60.30 | $91.69 | 142039 |
| 2024-07-26 | -58.58 | $91.77 | 180340 |
| 2024-07-25 | -83.05 | $90.63 | 237700 |
| 2024-07-24 | -83.48 | $90.61 | 207420 |
| 2024-07-23 | -41.42 | $92.57 | 169608 |
| 2024-07-22 | -38.20 | $92.72 | 429128 |
| 2024-07-19 | -59.01 | $91.75 | 199300 |
| 2024-07-18 | -44.85 | $92.41 | 713600 |
| 2024-07-17 | -26.82 | $93.25 | 210000 |
| 2024-07-16 | -0.59 | $94.47 | 298800 |
| 2024-07-15 | -11.21 | $93.25 | 255149 |
| 2024-07-12 | -12.98 | $92.75 | 223500 |
| 2024-07-11 | -11.30 | $92.19 | 193000 |
| 2024-07-10 | -2.06 | $91.98 | 126205 |
| 2024-07-09 | -13.33 | $91.12 | 439821 |
| 2024-07-08 | -7.97 | $91.19 | 181345 |
| 2024-07-05 | -4.10 | $90.99 | 159800 |
| 2024-07-03 | -5.24 | $90.90 | 101800 |
| 2024-07-02 | -14.19 | $90.62 | 154900 |
| 2024-07-01 | -28.37 | $90.21 | 178639 |
| 2024-06-28 | -26.25 | $90.19 | 174500 |
| 2024-06-27 | -19.16 | $90.32 | 173518 |
| 2024-06-26 | -24.03 | $90.17 | 191700 |
| 2024-06-25 | -23.70 | $90.18 | 191300 |
| 2024-06-24 | -22.08 | $90.23 | 222100 |
| 2024-06-21 | -18.51 | $90.34 | 165825 |
| 2024-06-20 | -14.94 | $90.45 | 194600 |
| 2024-06-18 | -6.98 | $90.63 | 177238 |
| 2024-06-17 | -16.28 | $90.35 | 142717 |
| 2024-06-14 | -41.53 | $89.59 | 153200 |
| 2024-06-13 | -27.91 | $90.00 | 131100 |
| 2024-06-12 | -21.93 | $90.18 | 335736 |
| 2024-06-11 | -33.05 | $89.41 | 156722 |
| 2024-06-10 | -30.51 | $89.47 | 186318 |
| 2024-06-07 | -47.03 | $89.08 | 182445 |
| 2024-06-06 | -34.32 | $89.38 | 154107 |
| 2024-06-05 | -27.27 | $89.47 | 226811 |
| 2024-06-04 | -64.39 | $88.49 | 193700 |
| 2024-06-03 | -44.44 | $88.95 | 232538 |
| 2024-05-31 | -26.23 | $89.23 | 145000 |
| 2024-05-30 | -34.49 | $88.40 | 167800 |
| 2024-05-29 | -33.08 | $88.44 | 221301 |
| 2024-05-28 | -17.20 | $89.28 | 135300 |
| 2024-05-24 | -15.69 | $89.36 | 134503 |
| 2024-05-23 | -29.68 | $88.62 | 196000 |
| 2024-05-22 | -13.01 | $89.49 | 166800 |
| 2024-05-21 | -4.65 | $89.94 | 156500 |
| 2024-05-20 | -5.58 | $89.89 | 136300 |
| 2024-05-17 | -5.17 | $89.83 | 126400 |
| 2024-05-16 | -8.03 | $89.64 | 215300 |
| 2024-05-15 | -1.21 | $89.96 | 185500 |
| 2024-05-14 | -1.03 | $89.06 | 223719 |
| 2024-05-13 | -8.86 | $88.58 | 116400 |
| 2024-05-10 | -7.23 | $88.62 | 137614 |
| 2024-05-09 | -0.68 | $88.61 | 162300 |
| 2024-05-08 | -6.98 | $87.99 | 139202 |
| 2024-05-07 | -6.98 | $87.99 | 194700 |
| 2024-05-06 | -26.03 | $87.84 | 122200 |
| 2024-05-03 | -44.83 | $86.93 | 311300 |
| 2024-05-02 | -64.88 | $85.96 | 216413 |
| 2024-05-01 | -85.39 | $85.04 | 340500 |
| 2024-04-30 | -81.46 | $85.25 | 127400 |
| 2024-04-29 | -51.50 | $86.85 | 117906 |
| 2024-04-26 | -58.43 | $86.48 | 171900 |
| 2024-04-25 | -70.32 | $85.86 | 227700 |
| 2024-04-24 | -62.71 | $86.27 | 237800 |
| 2024-04-23 | -61.97 | $86.31 | 198800 |
| 2024-04-22 | -80.71 | $85.30 | 1.2M |
| 2024-04-19 | -93.88 | $84.59 | 255600 |
| 2024-04-18 | -97.77 | $84.82 | 218300 |
| 2024-04-17 | -95.52 | $84.96 | 293300 |
| 2024-04-16 | -93.10 | $85.47 | 323049 |
| 2024-04-15 | -94.57 | $85.82 | 238100 |
| 2024-04-12 | -91.14 | $86.77 | 224913 |
| 2024-04-11 | -52.81 | $88.05 | 1.5M |
| 2024-04-10 | -66.34 | $87.64 | 440333 |
| 2024-04-09 | -29.70 | $88.75 | 208200 |
| 2024-04-08 | -28.44 | $88.70 | 147130 |
| 2024-04-05 | -29.34 | $88.67 | 197100 |
| 2024-04-04 | -55.69 | $87.79 | 267300 |
| 2024-04-03 | -24.55 | $88.83 | 319129 |
| 2024-04-02 | -28.57 | $88.55 | 213726 |
| 2024-04-01 | -9.87 | $89.27 | 220541 |
| 2024-03-28 | -3.90 | $89.50 | 179100 |
| 2024-03-27 | 0.00 | $89.34 | 206407 |
| 2024-03-26 | -25.81 | $88.26 | 229335 |
| 2024-03-25 | -19.89 | $88.48 | 221040 |
| 2024-03-22 | -15.38 | $88.64 | 222300 |
| 2024-03-21 | -5.04 | $89.03 | 212000 |
| 2024-03-20 | -2.08 | $88.71 | 242605 |
| 2024-03-19 | -4.99 | $87.68 | 242700 |
| 2024-03-18 | -18.29 | $87.12 | 148300 |
| 2024-03-15 | -25.18 | $86.83 | 173625 |
| 2024-03-14 | -17.58 | $87.15 | 286500 |
| 2024-03-13 | -7.66 | $87.55 | 244100 |
| 2024-03-12 | -9.13 | $87.42 | 200325 |
| 2024-03-11 | -21.55 | $86.78 | 382033 |
| 2024-03-08 | -19.03 | $86.91 | 177200 |
| 2024-03-07 | -2.73 | $87.38 | 207300 |
| 2024-03-06 | -11.34 | $86.57 | 228544 |
| 2024-03-05 | -20.60 | $86.17 | 191400 |
| 2024-03-04 | -7.54 | $86.71 | 184200 |
| 2024-03-01 | -0.90 | $86.81 | 207100 |
| 2024-02-29 | -4.80 | $86.09 | 190000 |
| 2024-02-28 | -6.00 | $85.65 | 202600 |
| 2024-02-27 | -0.96 | $85.86 | 203500 |
| 2024-02-26 | -9.11 | $85.52 | 186004 |
| 2024-02-23 | -5.05 | $85.68 | 175800 |
| 2024-02-22 | -3.25 | $85.60 | 275800 |
| 2024-02-21 | -27.79 | $84.25 | 277400 |
| 2024-02-20 | -32.66 | $84.08 | 604526 |
| 2024-02-16 | -16.91 | $84.63 | 197000 |
| 2024-02-15 | -1.52 | $85.13 | 284144 |
| 2024-02-14 | -18.61 | $84.21 | 238300 |
| 2024-02-13 | -32.74 | $83.35 | 325100 |
| 2024-02-12 | -7.08 | $84.80 | 185015 |
| 2024-02-09 | -1.00 | $84.49 | 192402 |
| 2024-02-08 | -0.22 | $84.01 | 154913 |
| 2024-02-07 | -2.58 | $83.70 | 379800 |
| 2024-02-06 | -12.86 | $83.14 | 441803 |
| 2024-02-05 | -20.15 | $82.84 | 235438 |
| 2024-02-02 | -6.55 | $83.40 | 282200 |
| 2024-02-01 | -18.32 | $82.76 | 288836 |
| 2024-01-31 | -40.20 | $81.90 | 318162 |
| 2024-01-30 | -2.54 | $83.38 | 266000 |
| 2024-01-29 | 0.00 | $83.38 | 896015 |
| 2024-01-26 | -7.02 | $82.73 | 146623 |
| 2024-01-25 | 0.00 | $82.73 | 184900 |
| 2024-01-24 | -18.47 | $82.11 | 248500 |
| 2024-01-23 | -6.57 | $82.11 | 247335 |
| 2024-01-22 | -7.46 | $82.03 | 197400 |
| 2024-01-19 | -20.08 | $81.58 | 271446 |
| 2024-01-18 | -59.45 | $80.58 | 233900 |
| 2024-01-17 | -85.04 | $79.93 | 238700 |
| 2024-01-16 | -74.66 | $80.44 | 320436 |
| 2024-01-12 | -52.04 | $80.94 | 196300 |
| 2024-01-11 | -32.68 | $80.93 | 187625 |
| 2024-01-10 | -27.65 | $81.02 | 245500 |
| 2024-01-09 | -34.61 | $80.73 | 269428 |
| 2024-01-08 | -22.10 | $81.12 | 196800 |
| 2024-01-05 | -41.54 | $80.15 | 468300 |
| 2024-01-04 | -42.42 | $79.99 | 337900 |
| 2024-01-03 | -38.18 | $80.20 | 304200 |
| 2024-01-02 | -19.39 | $81.13 | 225700 |
| 2023-12-29 | -10.51 | $81.55 | 306403 |
| 2023-12-28 | -2.95 | $81.93 | 264118 |
| 2023-12-27 | -1.65 | $82.00 | 433900 |
| 2023-12-26 | -3.01 | $81.90 | 216800 |
| 2023-12-22 | -6.53 | $81.43 | 484410 |
| 2023-12-21 | -11.19 | $81.18 | 339200 |
| 2023-12-20 | -27.93 | $80.28 | 385337 |
| 2023-12-19 | 0.00 | $81.52 | 242900 |
| 2023-12-18 | -8.77 | $80.76 | 206200 |
| 2023-12-15 | -8.43 | $80.76 | 277347 |
| 2023-12-14 | -3.27 | $81.02 | 344400 |
| 2023-12-13 | -1.49 | $80.02 | 245111 |
| 2023-12-12 | -2.45 | $78.67 | 209703 |
| 2023-12-11 | 0.00 | $78.56 | 290723 |
| 2023-12-08 | -2.08 | $78.19 | 232100 |
| 2023-12-07 | -5.56 | $77.79 | 207241 |
| 2023-12-06 | -16.67 | $77.21 | 386205 |
| 2023-12-05 | -11.30 | $77.49 | 548611 |
| 2023-12-04 | -4.02 | $77.87 | 322000 |
| 2023-12-01 | -1.34 | $78.01 | 235036 |
| 2023-11-30 | -5.02 | $77.06 | 230760 |
| 2023-11-29 | -9.44 | $76.71 | 204640 |
| 2023-11-28 | -4.85 | $76.61 | 262809 |
| 2023-11-27 | -3.02 | $76.68 | 498500 |
| 2023-11-24 | -1.09 | $76.81 | 86100 |
| 2023-11-22 | -2.49 | $76.63 | 236200 |
| 2023-11-21 | -5.45 | $76.34 | 531520 |
| 2023-11-20 | -1.96 | $76.59 | 243100 |
| 2023-11-17 | -5.64 | $76.11 | 290900 |
| 2023-11-16 | -10.98 | $75.74 | 609400 |
| 2023-11-15 | -7.23 | $76.00 | 1.7M |
| 2023-11-14 | -2.98 | $75.77 | 381932 |
| 2023-11-13 | -17.02 | $73.92 | 299400 |
| 2023-11-10 | -15.30 | $74.01 | 293000 |
| 2023-11-09 | -36.33 | $72.91 | 371107 |
| 2023-11-08 | -24.28 | $73.54 | 328300 |
| 2023-11-07 | -21.80 | $73.67 | 315702 |
| 2023-11-06 | -20.46 | $73.74 | 210300 |
| 2023-11-03 | -17.02 | $73.92 | 253041 |
| 2023-11-02 | -34.99 | $72.98 | 364500 |
| 2023-11-01 | -62.52 | $71.54 | 566147 |
| 2023-10-31 | -73.81 | $70.95 | 363313 |
| 2023-10-30 | -82.22 | $70.51 | 400329 |
| 2023-10-27 | -96.18 | $69.78 | 406900 |
| 2023-10-26 | -94.56 | $70.29 | 481547 |
| 2023-10-25 | -97.08 | $70.82 | 308600 |
| 2023-10-24 | -80.85 | $71.77 | 316742 |
| 2023-10-23 | -91.76 | $71.36 | 335100 |
| 2023-10-20 | -93.99 | $71.68 | 504929 |
| 2023-10-19 | -66.07 | $72.61 | 446043 |
| 2023-10-18 | -43.54 | $73.36 | 202800 |
| 2023-10-17 | -33.55 | $74.49 | 186425 |
| 2023-10-16 | -42.16 | $74.10 | 254900 |
| 2023-10-13 | -60.71 | $73.26 | 247903 |
| 2023-10-12 | -57.55 | $73.59 | 240200 |
| 2023-10-11 | -47.54 | $74.25 | 164834 |
| 2023-10-10 | -52.08 | $74.01 | 281300 |
| 2023-10-09 | -61.55 | $73.51 | 187100 |
| 2023-10-06 | -72.54 | $72.93 | 272400 |
| 2023-10-05 | -87.88 | $72.12 | 216849 |
| 2023-10-04 | -86.55 | $72.19 | 268128 |
| 2023-10-03 | -94.00 | $71.90 | 235300 |
| 2023-10-02 | -90.04 | $72.88 | 267028 |
| 2023-09-29 | -83.13 | $73.26 | 241300 |
| 2023-09-28 | -77.18 | $73.56 | 281800 |
| 2023-09-27 | -87.30 | $73.05 | 242207 |
| 2023-09-26 | -98.95 | $72.72 | 244606 |
| 2023-09-25 | -85.02 | $73.76 | 202100 |
| 2023-09-22 | -99.51 | $73.38 | 154100 |
| 2023-09-21 | -99.23 | $73.57 | 481647 |
| 2023-09-20 | -74.02 | $75.00 | 238807 |
| 2023-09-19 | -55.29 | $75.62 | 114531 |
| 2023-09-18 | -50.45 | $75.78 | 120945 |
| 2023-09-15 | -50.30 | $75.77 | 193111 |
| 2023-09-14 | -23.05 | $76.68 | 135821 |
| 2023-09-13 | -46.71 | $75.89 | 115300 |
| 2023-09-12 | -42.52 | $76.03 | 120815 |
| 2023-09-11 | -37.13 | $76.21 | 146506 |
| 2023-09-08 | -46.71 | $75.89 | 120821 |
| 2023-09-07 | -53.28 | $75.75 | 256600 |
| 2023-09-06 | -43.30 | $76.10 | 251243 |
| 2023-09-05 | -30.77 | $76.54 | 173400 |
| 2023-09-01 | -11.97 | $77.20 | 226000 |
| 2023-08-31 | -27.87 | $76.75 | 277216 |
| 2023-08-30 | -25.68 | $76.83 | 230839 |
| 2023-08-29 | -34.15 | $76.52 | 354106 |
| 2023-08-28 | -68.00 | $75.47 | 186832 |
| 2023-08-25 | -81.45 | $74.93 | 342700 |
| 2023-08-24 | -90.72 | $74.52 | 180200 |
| 2023-08-23 | -69.68 | $75.45 | 419948 |
| 2023-08-22 | -85.75 | $74.74 | 222303 |
| 2023-08-21 | -78.51 | $75.06 | 127507 |
| 2023-08-18 | -83.48 | $74.84 | 243900 |
| 2023-08-17 | -98.46 | $74.70 | 232924 |
| 2023-08-16 | -99.69 | $75.27 | 273000 |
| 2023-08-15 | -96.75 | $75.85 | 137400 |
| 2023-08-14 | -72.17 | $76.87 | 184000 |
| 2023-08-11 | -82.48 | $76.60 | 160000 |
| 2023-08-10 | -80.85 | $76.63 | 213333 |
| 2023-08-09 | -79.15 | $76.67 | 172100 |
| 2023-08-08 | -56.40 | $77.12 | 154532 |
| 2023-08-07 | -32.18 | $77.41 | 132939 |
| 2023-08-04 | -41.26 | $76.83 | 200621 |
| 2023-08-03 | -32.95 | $77.09 | 155128 |
| 2023-08-02 | -26.89 | $77.25 | 236400 |
| 2023-08-01 | -6.51 | $78.22 | 273722 |
| 2023-07-31 | -0.84 | $78.49 | 209700 |
| 2023-07-28 | -6.75 | $78.19 | 177900 |
| 2023-07-27 | -23.21 | $77.41 | 212800 |
| 2023-07-26 | -5.05 | $77.93 | 209848 |
| 2023-07-25 | -5.71 | $77.72 | 146648 |
| 2023-07-24 | -5.35 | $77.57 | 204429 |
| 2023-07-21 | -12.32 | $77.22 | 150619 |
| 2023-07-20 | -11.11 | $77.28 | 244645 |
| 2023-07-19 | -2.63 | $77.70 | 194328 |
| 2023-07-18 | -1.96 | $77.39 | 177900 |
| 2023-07-17 | -4.05 | $76.67 | 228929 |
| 2023-07-14 | -12.76 | $76.30 | 259514 |
| 2023-07-13 | -3.06 | $76.68 | 142100 |
| 2023-07-12 | -8.47 | $76.12 | 223800 |
| 2023-07-11 | -3.23 | $75.58 | 141400 |
| 2023-07-10 | -21.01 | $74.91 | 148100 |
| 2023-07-07 | -36.50 | $74.45 | 970714 |
| 2023-07-06 | -43.07 | $74.27 | 208500 |
| 2023-07-05 | -11.48 | $75.04 | 245512 |
| 2023-07-03 | -0.84 | $75.42 | 137000 |
| 2023-06-30 | -6.12 | $75.19 | 240300 |
| 2023-06-29 | -16.23 | $74.49 | 214200 |
| 2023-06-28 | -24.91 | $74.01 | 319200 |
| 2023-06-27 | -26.02 | $73.95 | 149600 |
| 2023-06-26 | -44.05 | $72.98 | 162000 |
| 2023-06-23 | -41.91 | $73.02 | 285903 |
| 2023-06-22 | -31.47 | $73.60 | 239625 |
| 2023-06-21 | -31.12 | $73.62 | 354400 |
| 2023-06-20 | -27.16 | $73.84 | 275648 |
| 2023-06-16 | -12.77 | $74.64 | 214407 |
| 2023-06-15 | -2.46 | $74.95 | 316400 |
| 2023-06-14 | -10.35 | $74.03 | 1.2M |
| 2023-06-13 | -3.32 | $74.22 | 552600 |
| 2023-06-12 | -0.99 | $73.58 | 177543 |
| 2023-06-09 | -8.96 | $73.10 | 309200 |
| 2023-06-08 | -2.11 | $73.16 | 186902 |
| 2023-06-07 | -4.56 | $73.00 | 543600 |
| 2023-06-06 | -2.73 | $72.65 | 324231 |
| 2023-06-05 | -14.74 | $72.10 | 451044 |
| 2023-06-02 | -3.25 | $72.42 | 342600 |
| 2023-06-01 | -21.20 | $70.91 | 402209 |
| 2023-05-31 | -45.58 | $70.22 | 380636 |
| 2023-05-30 | -22.97 | $70.86 | 465615 |
| 2023-05-26 | -19.01 | $70.98 | 480100 |
| 2023-05-25 | -45.77 | $70.22 | 604718 |
| 2023-05-24 | -52.11 | $70.04 | 633200 |
| 2023-05-23 | -32.39 | $70.60 | 464202 |
| 2023-05-22 | -11.27 | $71.20 | 373700 |
| 2023-05-19 | -16.20 | $71.06 | 492800 |
| 2023-05-18 | -7.75 | $71.30 | 499603 |
| 2023-05-17 | -32.39 | $70.60 | 415300 |
| 2023-05-16 | -69.52 | $69.57 | 561800 |
| 2023-05-15 | -47.56 | $70.29 | 267010 |
| 2023-05-12 | -61.56 | $69.86 | 370800 |
| 2023-05-11 | -58.12 | $69.97 | 371645 |
| 2023-05-10 | -51.30 | $70.18 | 606644 |
| 2023-05-09 | -55.84 | $70.04 | 181500 |
| 2023-05-08 | -46.10 | $70.34 | 244200 |
| 2023-05-05 | -46.10 | $70.34 | 331341 |
| 2023-05-04 | -92.21 | $68.92 | 597400 |
| 2023-05-03 | -81.64 | $69.67 | 521215 |
| 2023-05-02 | -64.45 | $70.11 | 562300 |
| 2023-05-01 | -22.66 | $71.18 | 242900 |
| 2023-04-28 | -22.27 | $71.19 | 345321 |
| 2023-04-27 | -47.66 | $70.54 | 182800 |
| 2023-04-26 | -91.35 | $69.33 | 539800 |
| 2023-04-25 | -56.77 | $69.79 | 387200 |
| 2023-04-24 | -17.29 | $71.16 | 219500 |
| 2023-04-21 | -15.00 | $71.04 | 240438 |
| 2023-04-20 | -13.13 | $71.13 | 407514 |
| 2023-04-19 | -5.21 | $71.51 | 215185 |
| 2023-04-18 | -5.00 | $71.52 | 268104 |
| 2023-04-17 | -5.83 | $71.48 | 348200 |
| 2023-04-14 | -11.04 | $71.23 | 458700 |
| 2023-04-13 | -2.18 | $71.36 | 280600 |
| 2023-04-12 | -16.74 | $70.60 | 344516 |
| 2023-04-11 | -9.92 | $70.93 | 203200 |
| 2023-04-10 | -16.12 | $70.63 | 282607 |
| 2023-04-06 | -24.17 | $70.24 | 329430 |
| 2023-04-05 | -26.73 | $70.16 | 295200 |
| 2023-04-04 | -22.04 | $70.39 | 322413 |
| 2023-04-03 | -17.68 | $71.18 | 269238 |
| 2023-03-31 | -29.69 | $70.88 | 294504 |
| 2023-03-30 | -46.82 | $69.83 | 409903 |
| 2023-03-29 | -50.90 | $69.58 | 695234 |
| 2023-03-28 | -65.74 | $68.67 | 387000 |
| 2023-03-27 | -66.23 | $68.64 | 475600 |
| 2023-03-24 | -73.74 | $68.18 | 785200 |
| 2023-03-23 | -79.12 | $67.85 | 645324 |
| 2023-03-22 | -73.90 | $68.17 | 1.6M |
| 2023-03-21 | -52.04 | $69.51 | 275100 |
| 2023-03-20 | -70.96 | $68.35 | 501632 |
| 2023-03-17 | -84.05 | $67.57 | 585910 |
| 2023-03-16 | -70.72 | $68.69 | 905838 |
| 2023-03-15 | -86.89 | $67.53 | 1.6M |
| 2023-03-14 | -75.41 | $68.54 | 321012 |
| 2023-03-13 | -90.80 | $67.42 | 690005 |
| 2023-03-10 | -93.80 | $68.28 | 607100 |
| 2023-03-09 | -96.94 | $69.59 | 426100 |
| 2023-03-08 | -79.02 | $71.13 | 173031 |
| 2023-03-07 | -80.93 | $71.10 | 216000 |
| 2023-03-06 | -54.38 | $72.13 | 226300 |
| 2023-03-03 | -49.39 | $72.44 | 161807 |
| 2023-03-02 | -74.82 | $71.40 | 185039 |
| 2023-03-01 | -85.47 | $70.96 | 320873 |
| 2023-02-28 | -85.23 | $70.97 | 171921 |
| 2023-02-27 | -79.90 | $71.19 | 213345 |
| 2023-02-24 | -86.20 | $70.93 | 242400 |
| 2023-02-23 | -79.10 | $71.50 | 373000 |
| 2023-02-22 | -83.76 | $71.19 | 427300 |
| 2023-02-21 | -76.46 | $71.21 | 247106 |
| 2023-02-17 | -40.79 | $72.74 | 264647 |
| 2023-02-16 | -29.12 | $73.04 | 291549 |
| 2023-02-15 | -11.32 | $73.89 | 283800 |
| 2023-02-14 | -15.47 | $73.67 | 543800 |
| 2023-02-13 | -16.23 | $73.63 | 468533 |
| 2023-02-10 | -31.32 | $72.83 | 108614 |
| 2023-02-09 | -37.92 | $72.48 | 238103 |
| 2023-02-08 | -24.72 | $73.18 | 343021 |
| 2023-02-07 | -8.33 | $74.03 | 180203 |
| 2023-02-06 | -24.46 | $73.14 | 221001 |
| 2023-02-03 | -11.56 | $73.74 | 202039 |
| 2023-02-02 | -2.85 | $74.29 | 180900 |
| 2023-02-01 | -7.73 | $73.43 | 223300 |
| 2023-01-31 | -1.58 | $72.74 | 245200 |
| 2023-01-30 | -22.18 | $71.57 | 236200 |
| 2023-01-27 | -6.51 | $72.46 | 149500 |
| 2023-01-26 | -0.74 | $72.37 | 178500 |
| 2023-01-25 | -11.45 | $71.62 | 510000 |
| 2023-01-24 | -13.17 | $71.53 | 425200 |
| 2023-01-23 | -6.43 | $71.62 | 219300 |
| 2023-01-20 | -17.96 | $70.78 | 225922 |
| 2023-01-19 | -42.52 | $69.55 | 163707 |
| 2023-01-18 | -31.54 | $70.10 | 227700 |
| 2023-01-17 | -7.98 | $71.17 | 234800 |
| 2023-01-13 | -1.05 | $71.36 | 197707 |
| 2023-01-12 | -10.55 | $71.08 | 210100 |
| 2023-01-11 | -32.19 | $70.63 | 355700 |
| 2023-01-10 | -45.55 | $69.85 | 203836 |
| 2023-01-09 | -55.31 | $69.28 | 194019 |
| 2023-01-06 | -54.28 | $69.34 | 312929 |
| 2023-01-05 | -82.02 | $67.72 | 194500 |
| 2023-01-04 | -72.95 | $68.25 | 247501 |
| 2023-01-03 | -84.42 | $67.58 | 217844 |
| 2022-12-30 | -77.52 | $68.01 | 316902 |
| 2022-12-29 | -75.36 | $68.22 | 334200 |
| 2022-12-28 | -95.07 | $66.98 | 299100 |
| 2022-12-27 | -79.17 | $67.98 | 257228 |
| 2022-12-23 | -75.83 | $68.19 | 238321 |
| 2022-12-22 | -84.42 | $67.65 | 355242 |
| 2022-12-21 | -72.76 | $68.66 | 367400 |
| 2022-12-20 | -92.05 | $67.52 | 514700 |
| 2022-12-19 | -95.60 | $67.31 | 332210 |
| 2022-12-16 | -91.22 | $67.97 | 329913 |
| 2022-12-15 | -94.05 | $68.69 | 238300 |
| 2022-12-14 | -67.16 | $70.67 | 301643 |
| 2022-12-13 | -56.60 | $71.03 | 249100 |
| 2022-12-12 | -70.38 | $70.56 | 133601 |
| 2022-12-09 | -99.41 | $69.59 | 228936 |
| 2022-12-08 | -72.58 | $70.26 | 364106 |
| 2022-12-07 | -52.98 | $69.85 | 179604 |
| 2022-12-06 | -50.26 | $70.01 | 173420 |
| 2022-12-05 | -35.43 | $70.88 | 310300 |
| 2022-12-02 | -7.17 | $72.51 | 202916 |
| 2022-12-01 | -5.69 | $72.57 | 234422 |
| 2022-11-30 | 0.00 | $72.69 | 244108 |
| 2022-11-29 | -20.64 | $70.80 | 177100 |
| 2022-11-28 | -22.34 | $70.70 | 325016 |
| 2022-11-25 | -1.86 | $71.91 | 64800 |
| 2022-11-23 | -2.88 | $71.85 | 217641 |
| 2022-11-22 | -7.45 | $71.58 | 150200 |
| 2022-11-21 | -26.06 | $70.48 | 598222 |
| 2022-11-18 | -20.79 | $70.76 | 169800 |
| 2022-11-17 | -21.08 | $70.42 | 392900 |
| 2022-11-16 | -17.90 | $70.64 | 197900 |
| 2022-11-15 | -7.52 | $71.44 | 446638 |
| 2022-11-14 | -12.37 | $70.83 | 184304 |
| 2022-11-11 | -2.34 | $71.40 | 154600 |
| 2022-11-10 | -0.27 | $70.68 | 174407 |
| 2022-11-09 | -30.72 | $67.17 | 212100 |
| 2022-11-08 | -10.80 | $68.72 | 277200 |
| 2022-11-07 | -15.04 | $68.39 | 377200 |
| 2022-11-04 | -24.55 | $67.65 | 204700 |
| 2022-11-03 | -36.63 | $66.71 | 338715 |
| 2022-11-02 | -31.49 | $67.11 | 433502 |
| 2022-11-01 | -9.38 | $68.83 | 2.3M |
| 2022-10-31 | -4.74 | $68.81 | 189037 |
| 2022-10-28 | -0.27 | $69.09 | 123518 |
| 2022-10-27 | -15.43 | $67.59 | 236400 |
| 2022-10-26 | -12.95 | $67.76 | 294914 |
| 2022-10-25 | -1.61 | $67.88 | 248329 |
| 2022-10-24 | -3.08 | $66.81 | 211000 |
| 2022-10-21 | -10.97 | $66.08 | 230800 |
| 2022-10-20 | -44.10 | $64.48 | 307700 |
| 2022-10-19 | -31.68 | $65.08 | 367437 |
| 2022-10-18 | -35.35 | $65.62 | 281333 |
| 2022-10-17 | -48.15 | $64.86 | 508529 |
| 2022-10-14 | -74.64 | $63.37 | 385000 |
| 2022-10-13 | -49.60 | $64.94 | 315935 |
| 2022-10-12 | -85.74 | $63.25 | 537228 |
| 2022-10-11 | -83.16 | $63.43 | 415200 |
| 2022-10-10 | -81.42 | $63.76 | 337915 |
| 2022-10-07 | -79.91 | $64.17 | 411839 |
| 2022-10-06 | -62.50 | $65.80 | 303442 |
| 2022-10-05 | -57.16 | $66.30 | 475300 |
| 2022-10-04 | -55.98 | $66.41 | 389900 |
| 2022-10-03 | -79.91 | $64.17 | 1.0M |
| 2022-09-30 | -99.36 | $62.35 | 538014 |
| 2022-09-29 | -91.70 | $63.14 | 859432 |
| 2022-09-28 | -78.66 | $64.35 | 536400 |
| 2022-09-27 | -94.61 | $62.87 | 561800 |
| 2022-09-26 | -97.68 | $62.81 | 588600 |
| 2022-09-23 | -92.23 | $63.59 | 487918 |
| 2022-09-22 | -99.00 | $65.02 | 435700 |
| 2022-09-21 | -99.86 | $65.78 | 243700 |
| 2022-09-20 | -92.55 | $66.88 | 280023 |
| 2022-09-19 | -80.29 | $68.00 | 226636 |
| 2022-09-16 | -90.92 | $67.39 | 635036 |
| 2022-09-15 | -89.63 | $68.17 | 226829 |
| 2022-09-14 | -79.73 | $68.82 | 189920 |
| 2022-09-13 | -84.46 | $68.57 | 279600 |
| 2022-09-12 | -42.73 | $71.47 | 423201 |
| 2022-09-09 | -53.53 | $70.72 | 215400 |
| 2022-09-08 | -70.65 | $69.53 | 204021 |
| 2022-09-07 | -78.56 | $68.98 | 260832 |
| 2022-09-06 | -94.82 | $67.85 | 391510 |
| 2022-09-02 | -92.76 | $68.29 | 156800 |
| 2022-09-01 | -86.27 | $68.72 | 214738 |
| 2022-08-31 | -99.82 | $68.83 | 159500 |
| 2022-08-30 | -94.30 | $69.31 | 286831 |
| 2022-08-29 | -94.12 | $70.28 | 243400 |
| 2022-08-26 | -84.84 | $70.69 | 185000 |
| 2022-08-25 | -34.39 | $72.92 | 372221 |
| 2022-08-24 | -43.44 | $71.89 | 86700 |
| 2022-08-23 | -43.94 | $71.61 | 96100 |
| 2022-08-22 | -40.54 | $71.57 | 191300 |
| 2022-08-19 | -20.90 | $72.96 | 77215 |
| 2022-08-18 | -7.34 | $73.92 | 74044 |
| 2022-08-17 | -12.85 | $73.53 | 192200 |
| 2022-08-16 | -4.38 | $74.13 | 131744 |
| 2022-08-15 | -0.94 | $73.86 | 96017 |
| 2022-08-12 | 0.00 | $73.78 | 185200 |
| 2022-08-11 | -8.07 | $72.57 | 730100 |
| 2022-08-10 | -0.81 | $72.24 | 224111 |
| 2022-08-09 | -12.67 | $70.68 | 224500 |
| 2022-08-08 | -8.07 | $71.05 | 278547 |
| 2022-08-05 | -4.59 | $70.93 | 293000 |
| 2022-08-04 | -6.55 | $70.78 | 236100 |
| 2022-08-03 | -2.75 | $71.07 | 188908 |
| 2022-08-02 | -12.13 | $70.24 | 309126 |
| 2022-08-01 | -5.33 | $70.75 | 203546 |
| 2022-07-29 | -2.00 | $71.00 | 159949 |
| 2022-07-28 | -0.63 | $69.94 | 569300 |
| 2022-07-27 | -4.34 | $69.16 | 306144 |
| 2022-07-26 | -24.56 | $67.52 | 277710 |
| 2022-07-25 | -10.14 | $68.26 | 228000 |
| 2022-07-22 | -17.35 | $67.89 | 172800 |
| 2022-07-21 | 0.00 | $68.60 | 527600 |
| 2022-07-20 | -3.38 | $68.22 | 377100 |
| 2022-07-19 | -5.34 | $67.73 | 372831 |
| 2022-07-18 | -44.51 | $65.85 | 182614 |
| 2022-07-15 | -39.87 | $66.07 | 662400 |
| 2022-07-14 | -66.67 | $64.80 | 317616 |
| 2022-07-13 | -57.81 | $65.22 | 377600 |
| 2022-07-12 | -52.11 | $65.49 | 267702 |
| 2022-07-11 | -57.72 | $65.96 | 207701 |
| 2022-07-08 | -60.94 | $66.72 | 139500 |
| 2022-07-07 | -63.76 | $66.83 | 217808 |
| 2022-07-06 | -76.76 | $65.57 | 459900 |
| 2022-07-05 | -76.85 | $65.56 | 305807 |
| 2022-07-01 | -75.57 | $65.69 | 462800 |
| 2022-06-30 | -82.00 | $65.04 | 441200 |
| 2022-06-29 | -75.87 | $65.66 | 457400 |
| 2022-06-28 | -71.91 | $66.06 | 379505 |
| 2022-06-27 | -61.52 | $67.11 | 539027 |
| 2022-06-24 | -62.71 | $66.99 | 536046 |
| 2022-06-23 | -82.79 | $64.96 | 672540 |
| 2022-06-22 | -85.56 | $64.68 | 462135 |
| 2022-06-21 | -82.10 | $65.03 | 582900 |
| 2022-06-17 | -93.87 | $63.84 | 417300 |
| 2022-06-16 | -94.79 | $63.87 | 624000 |
| 2022-06-15 | -84.29 | $66.41 | 808709 |
| 2022-06-14 | -92.69 | $65.72 | 765540 |
| 2022-06-13 | -95.79 | $65.83 | 613600 |
| 2022-06-10 | -68.07 | $68.64 | 218907 |
| 2022-06-09 | -38.32 | $70.69 | 109329 |
| 2022-06-08 | -13.79 | $72.38 | 113601 |
| 2022-06-07 | -0.87 | $73.27 | 201447 |
| 2022-06-06 | -8.76 | $72.48 | 260000 |
| 2022-06-03 | -13.62 | $72.15 | 185500 |
| 2022-06-02 | -10.07 | $73.05 | 270235 |
| 2022-06-01 | -33.71 | $71.79 | 231500 |
| 2022-05-31 | -28.62 | $72.20 | 249537 |
| 2022-05-27 | -21.44 | $72.78 | 242100 |
| 2022-05-26 | -42.13 | $71.11 | 319300 |
| 2022-05-25 | -60.84 | $69.60 | 366231 |
| 2022-05-24 | -72.86 | $68.63 | 481336 |
| 2022-05-23 | -64.56 | $69.30 | 608812 |
| 2022-05-20 | -80.92 | $67.98 | 420449 |
| 2022-05-19 | -84.12 | $68.13 | 658400 |
| 2022-05-18 | -84.85 | $68.43 | 356022 |
| 2022-05-17 | -58.65 | $71.23 | 392400 |
| 2022-05-16 | -73.81 | $69.61 | 385900 |
| 2022-05-13 | -72.68 | $69.73 | 517434 |
| 2022-05-12 | -87.84 | $68.11 | 482800 |
| 2022-05-11 | -98.86 | $67.99 | 442446 |
| 2022-05-10 | -89.81 | $69.04 | 1.4M |
| 2022-05-09 | -96.27 | $68.99 | 455900 |
| 2022-05-06 | -80.74 | $71.42 | 526300 |
| 2022-05-05 | -74.77 | $71.87 | 427124 |
| 2022-05-04 | -41.43 | $74.38 | 311710 |
| 2022-05-03 | -71.36 | $72.23 | 430110 |
| 2022-05-02 | -79.72 | $71.57 | 325308 |
| 2022-04-29 | -98.85 | $71.01 | 164700 |
| 2022-04-28 | -69.87 | $73.41 | 212924 |
| 2022-04-27 | -93.74 | $71.76 | 250536 |
| 2022-04-26 | -99.60 | $71.58 | 200200 |
| 2022-04-25 | -75.78 | $73.50 | 369300 |
| 2022-04-22 | -98.82 | $73.21 | 252518 |
| 2022-04-21 | -85.22 | $75.38 | 287748 |
| 2022-04-20 | -53.58 | $76.75 | 141022 |
| 2022-04-19 | -57.97 | $76.56 | 180807 |
| 2022-04-18 | -86.14 | $75.34 | 149407 |
| 2022-04-14 | -87.07 | $75.30 | 106101 |
| 2022-04-13 | -70.67 | $76.01 | 184901 |
| 2022-04-12 | -71.23 | $75.01 | 127837 |
| 2022-04-11 | -57.70 | $75.10 | 200300 |
| 2022-04-08 | -41.36 | $76.08 | 123700 |
| 2022-04-07 | -42.05 | $76.03 | 115045 |
| 2022-04-06 | -45.92 | $75.75 | 107100 |
| 2022-04-05 | -34.99 | $76.54 | 434008 |
| 2022-04-04 | -19.75 | $77.62 | 88327 |
| 2022-04-01 | -24.93 | $77.24 | 92900 |
| 2022-03-31 | -26.84 | $77.10 | 123800 |
| 2022-03-30 | -11.04 | $78.26 | 191800 |
| 2022-03-29 | -1.91 | $78.93 | 138645 |
| 2022-03-28 | -0.81 | $77.88 | 272711 |
| 2022-03-25 | 0.00 | $77.78 | 126412 |
| 2022-03-24 | -2.63 | $77.28 | 114900 |
| 2022-03-23 | -16.52 | $76.32 | 154000 |
| 2022-03-22 | -2.08 | $77.29 | 221232 |
| 2022-03-21 | -8.32 | $76.77 | 142000 |
| 2022-03-18 | -0.81 | $76.80 | 329200 |
| 2022-03-17 | -6.21 | $76.00 | 120400 |
| 2022-03-16 | -30.77 | $75.03 | 369500 |
| 2022-03-15 | -58.17 | $73.32 | 293704 |
| 2022-03-14 | -78.04 | $72.08 | 185100 |
| 2022-03-11 | -69.28 | $72.71 | 124209 |
| 2022-03-10 | -62.55 | $73.56 | 141200 |
| 2022-03-09 | -62.02 | $73.60 | 418900 |
| 2022-03-08 | -84.49 | $71.89 | 254849 |
| 2022-03-07 | -81.21 | $72.14 | 297600 |
| 2022-03-04 | -51.91 | $74.37 | 344800 |
| 2022-03-03 | -41.66 | $75.15 | 160419 |
| 2022-03-02 | -36.27 | $75.56 | 491100 |
| 2022-03-01 | -59.13 | $73.82 | 433236 |
| 2022-02-28 | -40.74 | $75.22 | 184700 |
| 2022-02-25 | -40.87 | $75.21 | 208647 |
| 2022-02-24 | -64.26 | $73.43 | 347900 |
| 2022-02-23 | -97.97 | $72.52 | 446049 |
| 2022-02-22 | -82.80 | $73.70 | 196228 |
| 2022-02-18 | -56.23 | $74.62 | 207029 |
| 2022-02-17 | -48.63 | $75.12 | 202200 |
| 2022-02-16 | -24.16 | $76.73 | 175114 |
| 2022-02-15 | -26.10 | $76.61 | 226137 |
| 2022-02-14 | -49.57 | $75.25 | 147800 |
| 2022-02-11 | -48.96 | $75.65 | 151500 |
| 2022-02-10 | -41.49 | $76.86 | 418505 |
| 2022-02-09 | -28.26 | $78.06 | 130134 |
| 2022-02-08 | -41.20 | $76.92 | 96300 |
| 2022-02-07 | -50.74 | $76.08 | 146500 |
| 2022-02-04 | -49.38 | $76.20 | 174838 |
| 2022-02-03 | -53.35 | $75.85 | 227915 |
| 2022-02-02 | -39.60 | $77.49 | 112446 |
| 2022-02-01 | -44.85 | $76.99 | 156402 |
| 2022-01-31 | -52.94 | $76.22 | 164928 |
| 2022-01-28 | -68.17 | $74.77 | 155000 |
| 2022-01-27 | -82.67 | $73.39 | 681900 |
| 2022-01-26 | -77.94 | $73.84 | 256700 |
| 2022-01-25 | -74.47 | $74.17 | 301531 |
| 2022-01-24 | -65.65 | $75.01 | 321606 |
| 2022-01-21 | -99.43 | $74.30 | 213700 |
| 2022-01-20 | -99.11 | $75.72 | 138500 |
| 2022-01-19 | -99.32 | $76.86 | 141326 |
| 2022-01-18 | -62.61 | $77.81 | 136800 |
| 2022-01-14 | -34.30 | $79.37 | 113233 |
| 2022-01-13 | -35.57 | $79.30 | 149433 |
| 2022-01-12 | -21.78 | $80.06 | 69500 |
| 2022-01-11 | -23.78 | $79.95 | 147300 |
| 2022-01-10 | -37.75 | $79.18 | 171100 |
| 2022-01-07 | -33.76 | $79.40 | 205111 |
| 2022-01-06 | -28.13 | $79.71 | 148400 |
| 2022-01-05 | -32.49 | $79.47 | 286627 |
| 2022-01-04 | -3.30 | $81.03 | 75895 |
| 2022-01-03 | -6.95 | $80.57 | 102034 |
| 2021-12-31 | -14.86 | $80.16 | 75100 |
| 2021-12-30 | -12.74 | $80.27 | 112200 |
| 2021-12-29 | -4.40 | $80.53 | 117248 |
| 2021-12-28 | -8.60 | $80.32 | 250200 |
| 2021-12-27 | 0.00 | $80.46 | 58600 |
| 2021-12-23 | -9.32 | $79.35 | 134245 |
| 2021-12-22 | -31.64 | $78.84 | 136900 |
| 2021-12-21 | -47.47 | $78.14 | 114100 |
| 2021-12-20 | -84.65 | $76.53 | 156540 |
| 2021-12-17 | -67.15 | $77.60 | 111647 |
| 2021-12-16 | -52.60 | $78.30 | 99500 |
| 2021-12-15 | -33.68 | $79.21 | 53918 |
| 2021-12-14 | -57.17 | $78.11 | 73032 |
| 2021-12-13 | -48.16 | $78.55 | 55239 |
| 2021-12-10 | -28.69 | $79.50 | 206123 |
| 2021-12-09 | -39.96 | $78.95 | 73007 |
| 2021-12-08 | -26.64 | $79.60 | 93812 |
| 2021-12-07 | -30.53 | $79.41 | 118031 |
| 2021-12-06 | -62.50 | $77.85 | 116122 |
| 2021-12-03 | -83.40 | $76.83 | 171500 |
| 2021-12-02 | -69.67 | $77.50 | 193200 |
| 2021-12-01 | -100.00 | $76.15 | 134200 |
| 2021-11-30 | -96.12 | $77.18 | 86823 |
| 2021-11-29 | -66.12 | $78.87 | 78417 |
| 2021-11-26 | -85.99 | $78.26 | 50708 |
| 2021-11-24 | -19.35 | $80.25 | 78700 |
| 2021-11-23 | -18.82 | $80.23 | 60500 |
| 2021-11-22 | -26.40 | $79.96 | 113934 |
| 2021-11-19 | -26.97 | $79.94 | 148900 |
| 2021-11-18 | -16.85 | $80.30 | 60426 |
| 2021-11-17 | -20.79 | $80.16 | 174534 |
| 2021-11-16 | -7.58 | $80.63 | 145430 |
| 2021-11-15 | -12.37 | $80.33 | 61142 |
| 2021-11-12 | -9.49 | $80.37 | 48949 |
| 2021-11-11 | -21.41 | $79.83 | 67119 |
| 2021-11-10 | -23.70 | $79.57 | 77512 |
| 2021-11-09 | -7.34 | $80.32 | 76900 |
| 2021-11-08 | -4.28 | $80.52 | 46132 |
| 2021-11-05 | -4.36 | $80.40 | 60502 |
| 2021-11-04 | -3.60 | $79.88 | 144531 |
| 2021-11-03 | -0.72 | $79.80 | 169534 |
| 2021-11-02 | -0.54 | $79.10 | 141900 |
| 2021-11-01 | 0.00 | $78.92 | 59400 |
| 2021-10-29 | -7.18 | $78.32 | 39700 |
| 2021-10-28 | -7.74 | $78.28 | 164019 |
| 2021-10-27 | -25.47 | $77.34 | 65519 |
| 2021-10-26 | -9.62 | $78.18 | 98305 |
| 2021-10-25 | -2.18 | $78.32 | 50144 |
| 2021-10-22 | -5.44 | $77.91 | 55200 |
| 2021-10-21 | -1.75 | $77.89 | 163700 |
| 2021-10-20 | -2.01 | $77.78 | 102244 |
| 2021-10-19 | -0.75 | $77.38 | 69600 |
| 2021-10-18 | 0.00 | $76.94 | 43400 |
| 2021-10-15 | -6.84 | $76.65 | 57300 |
| 2021-10-14 | -3.49 | $76.15 | 44012 |
| 2021-10-13 | -41.59 | $74.95 | 100900 |
| 2021-10-12 | -46.98 | $74.78 | 110933 |
| 2021-10-11 | -45.08 | $74.84 | 153200 |
| 2021-10-08 | -30.16 | $75.31 | 26200 |
| 2021-10-07 | -34.55 | $75.44 | 49200 |
| 2021-10-06 | -56.55 | $74.67 | 64500 |
| 2021-10-05 | -58.22 | $74.61 | 55542 |
| 2021-10-04 | -79.69 | $73.89 | 72600 |
| 2021-10-01 | -62.19 | $74.63 | 119418 |
| 2021-09-30 | -86.02 | $73.70 | 74100 |
| 2021-09-29 | -62.80 | $74.68 | 73900 |
| 2021-09-28 | -63.98 | $74.63 | 77804 |
| 2021-09-27 | -30.09 | $76.06 | 89200 |
| 2021-09-24 | -38.15 | $75.72 | 124000 |
| 2021-09-23 | -39.81 | $75.65 | 113700 |
| 2021-09-22 | -66.59 | $74.52 | 93641 |
| 2021-09-21 | -86.26 | $73.69 | 135235 |
| 2021-09-20 | -79.38 | $73.98 | 99600 |
| 2021-09-17 | -66.20 | $75.43 | 57800 |
| 2021-09-16 | -40.61 | $75.99 | 53633 |
| 2021-09-15 | -36.97 | $76.11 | 211000 |
| 2021-09-14 | -61.52 | $75.30 | 80947 |
| 2021-09-13 | -42.42 | $75.93 | 70028 |
| 2021-09-10 | -52.12 | $75.61 | 75000 |
| 2021-09-09 | -36.36 | $76.13 | 64900 |
| 2021-09-08 | -31.52 | $76.29 | 54500 |
| 2021-09-07 | -22.12 | $76.60 | 60545 |
| 2021-09-03 | -8.79 | $77.04 | 89310 |
| 2021-09-02 | -4.24 | $77.19 | 103124 |
| 2021-09-01 | -12.81 | $76.82 | 76900 |
| 2021-08-31 | -11.56 | $76.86 | 62500 |
| 2021-08-30 | -7.19 | $77.00 | 51700 |
| 2021-08-27 | -1.97 | $77.01 | 79500 |
| 2021-08-26 | -28.16 | $76.02 | 70610 |
| 2021-08-25 | -5.78 | $76.64 | 67702 |
| 2021-08-24 | -9.76 | $76.25 | 45300 |
| 2021-08-23 | -22.36 | $75.94 | 34111 |
| 2021-08-20 | -54.07 | $75.16 | 41212 |
| 2021-08-19 | -85.37 | $74.39 | 27547 |
| 2021-08-18 | -68.60 | $74.72 | 38000 |
| 2021-08-17 | -35.38 | $75.51 | 39930 |
| 2021-08-16 | -5.01 | $76.27 | 78716 |
| 2021-08-13 | -4.11 | $76.29 | 61145 |
| 2021-08-12 | -0.21 | $76.39 | 59700 |
| 2021-08-11 | 0.00 | $76.33 | 47344 |
| 2021-08-10 | -3.14 | $75.94 | 41900 |
| 2021-08-09 | -6.09 | $75.63 | 62412 |
| 2021-08-06 | -3.51 | $75.74 | 71608 |
| 2021-08-05 | -3.79 | $75.43 | 61237 |
| 2021-08-04 | -19.19 | $74.82 | 196800 |
| 2021-08-03 | -5.05 | $75.38 | 54900 |
| 2021-08-02 | -22.98 | $74.67 | 44000 |
| 2021-07-30 | -16.75 | $74.85 | 38200 |
| 2021-07-29 | -5.67 | $75.28 | 39818 |
| 2021-07-28 | -8.86 | $74.81 | 49607 |
| 2021-07-27 | -15.43 | $74.58 | 79305 |
| 2021-07-26 | -1.43 | $75.07 | 32700 |
| 2021-07-23 | -9.43 | $74.79 | 39700 |
| 2021-07-22 | -28.57 | $74.12 | 51900 |
| 2021-07-21 | -23.14 | $74.31 | 53400 |
| 2021-07-20 | -50.29 | $73.36 | 60600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.94
2026-07-17
Close Price
$127.12
Vol: 215390Average Directional Index - Detailed Analysis
Minimum
7.37
Average
20.22
Maximum
61.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.94 | $127.12 | 215390 |
| 2026-07-16 | 11.67 | $128.13 | 321624 |
| 2026-07-15 | 11.83 | $128.51 | 331920 |
| 2026-07-14 | 12.03 | $128.28 | 323636 |
| 2026-07-13 | 12.30 | $127.79 | 244018 |
| 2026-07-10 | 12.56 | $128.51 | 235631 |
| 2026-07-09 | 12.82 | $127.94 | 362125 |
| 2026-07-08 | 12.91 | $126.82 | 309005 |
| 2026-07-07 | 12.47 | $127.25 | 346500 |
| 2026-07-06 | 12.30 | $127.93 | 326837 |
| 2026-07-02 | 12.37 | $127.09 | 316800 |
| 2026-07-01 | 12.46 | $127.51 | 348562 |
| 2026-06-30 | 12.88 | $128.08 | 303400 |
| 2026-06-29 | 13.38 | $127.30 | 257048 |
| 2026-06-26 | 13.53 | $126.09 | 322840 |
| 2026-06-25 | 13.51 | $126.72 | 315317 |
| 2026-06-24 | 13.68 | $125.96 | 398800 |
| 2026-06-23 | 13.69 | $125.96 | 297911 |
| 2026-06-22 | 13.64 | $127.78 | 208800 |
| 2026-06-18 | 14.24 | $127.64 | 280500 |
| 2026-06-17 | 14.70 | $126.26 | 321230 |
| 2026-06-16 | 15.18 | $127.78 | 254500 |
| 2026-06-15 | 15.70 | $128.44 | 365638 |
| 2026-06-12 | 16.04 | $126.75 | 314700 |
| 2026-06-11 | 16.82 | $125.93 | 416600 |
| 2026-06-10 | 17.23 | $123.45 | 2.6M |
| 2026-06-09 | 17.43 | $125.19 | 342000 |
| 2026-06-08 | 17.63 | $125.68 | 230100 |
| 2026-06-05 | 18.26 | $125.15 | 287025 |
| 2026-06-04 | 18.93 | $128.34 | 274500 |
| 2026-06-03 | 18.38 | $127.63 | 367600 |
| 2026-06-02 | 17.96 | $128.22 | 379834 |
| 2026-06-01 | 17.51 | $127.63 | 425333 |
| 2026-05-29 | 17.18 | $127.49 | 353800 |
| 2026-05-28 | 16.73 | $127.39 | 260123 |
| 2026-05-27 | 16.33 | $127.04 | 339200 |
| 2026-05-26 | 15.99 | $127.01 | 284318 |
| 2026-05-22 | 15.65 | $125.77 | 335900 |
| 2026-05-21 | 15.59 | $125.19 | 282703 |
| 2026-05-20 | 15.76 | $124.94 | 224521 |
| 2026-05-19 | 16.11 | $123.47 | 201300 |
| 2026-05-18 | 16.77 | $124.24 | 223419 |
| 2026-05-15 | 17.27 | $124.39 | 568700 |
| 2026-05-14 | 17.52 | $125.89 | 196935 |
| 2026-05-13 | 17.36 | $125.08 | 234500 |
| 2026-05-12 | 17.46 | $124.49 | 441846 |
| 2026-05-11 | 17.77 | $124.84 | 199900 |
| 2026-05-08 | 17.52 | $124.64 | 218715 |
| 2026-05-07 | 17.38 | $123.75 | 288900 |
| 2026-05-06 | 17.23 | $124.67 | 256309 |
| 2026-05-05 | 16.93 | $123.11 | 242623 |
| 2026-05-04 | 17.02 | $121.82 | 262900 |
| 2026-05-01 | 17.38 | $122.32 | 281839 |
| 2026-04-30 | 17.38 | $122.09 | 264439 |
| 2026-04-29 | 17.59 | $120.75 | 214100 |
| 2026-04-28 | 18.28 | $120.91 | 206400 |
| 2026-04-27 | 18.91 | $121.52 | 341900 |
| 2026-04-24 | 19.34 | $121.17 | 213400 |
| 2026-04-23 | 19.86 | $120.54 | 265234 |
| 2026-04-22 | 20.48 | $120.65 | 228600 |
| 2026-04-21 | 20.86 | $119.74 | 188200 |
| 2026-04-20 | 21.27 | $120.41 | 197853 |
| 2026-04-17 | 21.50 | $120.44 | 245700 |
| 2026-04-16 | 21.75 | $118.98 | 257133 |
| 2026-04-15 | 22.48 | $118.71 | 188800 |
| 2026-04-14 | 23.35 | $118.32 | 231400 |
| 2026-04-13 | 24.39 | $117.17 | 221108 |
| 2026-04-10 | 25.51 | $116.11 | 272700 |
| 2026-04-09 | 26.53 | $116.39 | 351526 |
| 2026-04-08 | 27.59 | $115.52 | 302520 |
| 2026-04-07 | 28.42 | $112.60 | 294465 |
| 2026-04-06 | 28.20 | $112.56 | 463200 |
| 2026-04-02 | 28.07 | $112.00 | 300003 |
| 2026-04-01 | 27.87 | $111.91 | 359743 |
| 2026-03-31 | 27.95 | $111.18 | 382039 |
| 2026-03-30 | 27.54 | $108.12 | 541202 |
| 2026-03-27 | 26.44 | $108.77 | 401532 |
| 2026-03-26 | 25.43 | $110.31 | 400500 |
| 2026-03-25 | 24.70 | $112.24 | 277700 |
| 2026-03-24 | 24.23 | $111.61 | 329335 |
| 2026-03-23 | 23.48 | $111.39 | 384700 |
| 2026-03-20 | 22.83 | $109.99 | 596721 |
| 2026-03-19 | 21.54 | $111.63 | 542700 |
| 2026-03-18 | 20.42 | $111.64 | 371406 |
| 2026-03-17 | 19.48 | $113.06 | 209300 |
| 2026-03-16 | 18.81 | $112.50 | 637300 |
| 2026-03-13 | 17.80 | $111.37 | 305706 |
| 2026-03-12 | 16.68 | $111.83 | 318736 |
| 2026-03-11 | 15.64 | $113.62 | 247131 |
| 2026-03-10 | 14.88 | $113.66 | 246035 |
| 2026-03-09 | 14.14 | $114.08 | 234300 |
| 2026-03-06 | 13.08 | $113.22 | 308600 |
| 2026-03-05 | 12.38 | $114.98 | 280148 |
| 2026-03-04 | 12.05 | $116.12 | 333615 |
| 2026-03-03 | 12.12 | $115.36 | 284938 |
| 2026-03-02 | 11.85 | $116.62 | 305200 |
| 2026-02-27 | 12.27 | $116.48 | 286616 |
| 2026-02-26 | 12.81 | $117.21 | 304700 |
| 2026-02-25 | 13.11 | $117.58 | 301439 |
| 2026-02-24 | 13.05 | $116.80 | 205800 |
| 2026-02-23 | 13.29 | $115.87 | 264800 |
| 2026-02-20 | 13.54 | $117.38 | 372000 |
| 2026-02-19 | 13.45 | $116.44 | 225800 |
| 2026-02-18 | 13.66 | $116.79 | 223914 |
| 2026-02-17 | 13.75 | $116.10 | 311400 |
| 2026-02-13 | 14.23 | $115.98 | 347209 |
| 2026-02-12 | 14.70 | $115.66 | 851709 |
| 2026-02-11 | 14.93 | $117.46 | 321000 |
| 2026-02-10 | 14.39 | $117.13 | 316400 |
| 2026-02-09 | 13.97 | $117.53 | 275905 |
| 2026-02-06 | 13.53 | $117.21 | 332529 |
| 2026-02-05 | 13.23 | $114.82 | 279600 |
| 2026-02-04 | 13.64 | $116.08 | 555100 |
| 2026-02-03 | 13.50 | $116.32 | 337200 |
| 2026-02-02 | 13.35 | $116.58 | 279600 |
| 2026-01-30 | 13.34 | $115.67 | 407700 |
| 2026-01-29 | 13.64 | $116.29 | 359400 |
| 2026-01-28 | 13.95 | $115.99 | 329200 |
| 2026-01-27 | 13.70 | $115.94 | 259714 |
| 2026-01-26 | 13.56 | $115.34 | 197600 |
| 2026-01-23 | 13.65 | $114.86 | 208000 |
| 2026-01-22 | 13.89 | $115.16 | 256616 |
| 2026-01-21 | 13.96 | $114.64 | 225027 |
| 2026-01-20 | 14.22 | $112.92 | 576402 |
| 2026-01-16 | 14.93 | $114.98 | 326529 |
| 2026-01-15 | 14.58 | $115.13 | 317500 |
| 2026-01-14 | 14.01 | $114.59 | 258300 |
| 2026-01-13 | 13.85 | $114.93 | 294732 |
| 2026-01-12 | 13.25 | $115.14 | 279100 |
| 2026-01-09 | 12.70 | $115.05 | 228600 |
| 2026-01-08 | 12.11 | $114.30 | 192800 |
| 2026-01-07 | 11.84 | $113.89 | 226613 |
| 2026-01-06 | 11.48 | $114.55 | 488246 |
| 2026-01-05 | 11.10 | $113.65 | 355129 |
| 2026-01-02 | 11.01 | $112.55 | 261745 |
| 2025-12-31 | 11.55 | $111.78 | 212622 |
| 2025-12-30 | 12.13 | $112.70 | 294600 |
| 2025-12-29 | 12.21 | $112.90 | 234008 |
| 2025-12-26 | 12.30 | $113.29 | 203647 |
| 2025-12-24 | 12.10 | $113.27 | 165227 |
| 2025-12-23 | 11.89 | $112.92 | 215948 |
| 2025-12-22 | 11.88 | $112.59 | 216700 |
| 2025-12-19 | 11.98 | $111.89 | 369948 |
| 2025-12-18 | 12.42 | $111.02 | 406300 |
| 2025-12-17 | 13.00 | $110.21 | 231800 |
| 2025-12-16 | 13.63 | $111.23 | 345200 |
| 2025-12-15 | 14.17 | $112.07 | 184307 |
| 2025-12-12 | 14.14 | $112.17 | 285100 |
| 2025-12-11 | 14.05 | $113.41 | 316241 |
| 2025-12-10 | 13.67 | $112.86 | 324900 |
| 2025-12-09 | 13.38 | $111.68 | 269500 |
| 2025-12-08 | 13.47 | $111.72 | 235440 |
| 2025-12-05 | 13.56 | $112.14 | 185127 |
| 2025-12-04 | 13.35 | $111.99 | 266600 |
| 2025-12-03 | 13.32 | $111.83 | 193127 |
| 2025-12-02 | 13.36 | $111.18 | 183500 |
| 2025-12-01 | 13.62 | $111.02 | 337405 |
| 2025-11-28 | 13.89 | $111.45 | 91732 |
| 2025-11-26 | 13.99 | $110.85 | 489039 |
| 2025-11-25 | 14.16 | $110.09 | 282100 |
| 2025-11-24 | 14.75 | $108.75 | 239400 |
| 2025-11-21 | 15.14 | $107.31 | 379243 |
| 2025-11-20 | 15.18 | $105.84 | 410500 |
| 2025-11-19 | 15.21 | $107.49 | 241739 |
| 2025-11-18 | 14.56 | $107.16 | 286621 |
| 2025-11-17 | 13.77 | $107.72 | 412443 |
| 2025-11-14 | 13.17 | $109.09 | 216447 |
| 2025-11-13 | 12.73 | $109.15 | 204431 |
| 2025-11-12 | 12.66 | $110.95 | 255900 |
| 2025-11-11 | 13.27 | $110.83 | 224800 |
| 2025-11-10 | 13.90 | $110.53 | 198200 |
| 2025-11-07 | 14.45 | $109.13 | 238500 |
| 2025-11-06 | 14.16 | $108.75 | 251400 |
| 2025-11-05 | 14.28 | $109.88 | 227200 |
| 2025-11-04 | 14.75 | $109.22 | 222813 |
| 2025-11-03 | 14.94 | $110.47 | 196410 |
| 2025-10-31 | 15.53 | $110.27 | 221200 |
| 2025-10-30 | 16.19 | $109.99 | 177900 |
| 2025-10-29 | 16.93 | $111.08 | 255574 |
| 2025-10-28 | 17.62 | $111.09 | 194600 |
| 2025-10-27 | 18.15 | $111.17 | 265900 |
| 2025-10-24 | 18.78 | $110.04 | 238700 |
| 2025-10-23 | 19.67 | $109.16 | 334200 |
| 2025-10-22 | 20.05 | $108.40 | 273400 |
| 2025-10-21 | 20.36 | $109.18 | 171917 |
| 2025-10-20 | 21.22 | $109.05 | 228212 |
| 2025-10-17 | 21.95 | $107.82 | 224632 |
| 2025-10-16 | 21.97 | $107.31 | 277100 |
| 2025-10-15 | 21.99 | $108.36 | 188816 |
| 2025-10-14 | 22.30 | $107.91 | 154200 |
| 2025-10-13 | 22.15 | $107.64 | 169829 |
| 2025-10-10 | 22.35 | $105.96 | 271900 |
| 2025-10-09 | 22.55 | $108.99 | 167625 |
| 2025-10-08 | 22.94 | $109.49 | 164900 |
| 2025-10-07 | 23.25 | $108.89 | 202800 |
| 2025-10-06 | 23.57 | $109.41 | 229725 |
| 2025-10-03 | 23.44 | $109.21 | 171500 |
| 2025-10-02 | 23.31 | $109.13 | 181600 |
| 2025-10-01 | 23.48 | $108.92 | 201900 |
| 2025-09-30 | 23.71 | $108.70 | 230018 |
| 2025-09-29 | 24.12 | $108.49 | 271845 |
| 2025-09-26 | 24.33 | $108.39 | 228310 |
| 2025-09-25 | 24.68 | $107.61 | 326009 |
| 2025-09-24 | 25.43 | $108.19 | 317638 |
| 2025-09-23 | 25.52 | $108.57 | 202000 |
| 2025-09-22 | 25.30 | $109.16 | 214009 |
| 2025-09-19 | 24.97 | $108.80 | 274549 |
| 2025-09-18 | 24.71 | $108.75 | 280800 |
| 2025-09-17 | 24.47 | $107.97 | 288200 |
| 2025-09-16 | 24.36 | $107.94 | 379527 |
| 2025-09-15 | 23.83 | $108.06 | 160434 |
| 2025-09-12 | 23.09 | $107.61 | 211327 |
| 2025-09-11 | 22.41 | $108.00 | 326200 |
| 2025-09-10 | 21.69 | $106.85 | 257243 |
| 2025-09-09 | 21.24 | $106.71 | 238000 |
| 2025-09-08 | 20.95 | $106.63 | 179900 |
| 2025-09-05 | 20.66 | $106.50 | 195600 |
| 2025-09-04 | 20.35 | $106.94 | 265100 |
| 2025-09-03 | 20.18 | $105.78 | 277140 |
| 2025-09-02 | 20.44 | $105.46 | 208749 |
| 2025-08-29 | 20.93 | $106.13 | 187235 |
| 2025-08-28 | 20.59 | $106.65 | 178800 |
| 2025-08-27 | 19.96 | $106.36 | 198000 |
| 2025-08-26 | 19.41 | $105.97 | 188325 |
| 2025-08-25 | 18.99 | $105.55 | 217643 |
| 2025-08-22 | 18.59 | $106.01 | 199200 |
| 2025-08-21 | 18.16 | $103.99 | 196700 |
| 2025-08-20 | 18.60 | $104.36 | 241315 |
| 2025-08-19 | 19.06 | $104.67 | 166136 |
| 2025-08-18 | 19.00 | $105.05 | 160823 |
| 2025-08-15 | 18.64 | $105.03 | 177628 |
| 2025-08-14 | 18.16 | $105.42 | 282000 |
| 2025-08-13 | 17.71 | $105.63 | 529640 |
| 2025-08-12 | 17.15 | $104.96 | 436846 |
| 2025-08-11 | 16.82 | $103.46 | 222600 |
| 2025-08-08 | 16.99 | $103.71 | 179405 |
| 2025-08-07 | 17.22 | $102.92 | 704500 |
| 2025-08-06 | 17.45 | $103.09 | 188932 |
| 2025-08-05 | 17.99 | $102.59 | 219400 |
| 2025-08-04 | 18.59 | $102.92 | 250500 |
| 2025-08-01 | 19.35 | $101.44 | 454400 |
| 2025-07-31 | 20.11 | $103.10 | 336000 |
| 2025-07-30 | 20.13 | $103.46 | 282805 |
| 2025-07-29 | 20.25 | $103.78 | 154900 |
| 2025-07-28 | 19.86 | $104.15 | 158400 |
| 2025-07-25 | 19.28 | $104.18 | 168100 |
| 2025-07-24 | 18.74 | $103.65 | 181900 |
| 2025-07-23 | 18.24 | $103.84 | 222735 |
| 2025-07-22 | 17.80 | $102.86 | 298103 |
| 2025-07-21 | 17.69 | $102.48 | 232141 |
| 2025-07-18 | 17.50 | $102.51 | 363501 |
| 2025-07-17 | 17.40 | $102.48 | 173000 |
| 2025-07-16 | 17.42 | $101.74 | 302639 |
| 2025-07-15 | 17.78 | $101.54 | 270311 |
| 2025-07-14 | 17.65 | $102.40 | 220400 |
| 2025-07-11 | 17.19 | $102.27 | 300200 |
| 2025-07-10 | 16.69 | $102.77 | 205709 |
| 2025-07-09 | 16.01 | $102.34 | 496200 |
| 2025-07-08 | 15.51 | $101.80 | 291100 |
| 2025-07-07 | 15.10 | $101.73 | 231227 |
| 2025-07-03 | 14.67 | $102.53 | 262232 |
| 2025-07-02 | 13.70 | $101.84 | 244214 |
| 2025-07-01 | 12.96 | $101.20 | 418500 |
| 2025-06-30 | 12.34 | $100.82 | 311629 |
| 2025-06-27 | 11.86 | $100.43 | 279700 |
| 2025-06-26 | 11.48 | $99.91 | 307700 |
| 2025-06-25 | 11.36 | $98.86 | 269907 |
| 2025-06-24 | 11.52 | $99.04 | 198400 |
| 2025-06-23 | 11.72 | $98.32 | 260601 |
| 2025-06-20 | 12.32 | $97.49 | 209000 |
| 2025-06-18 | 12.83 | $97.62 | 294404 |
| 2025-06-17 | 13.23 | $97.59 | 270400 |
| 2025-06-16 | 13.64 | $98.47 | 206100 |
| 2025-06-13 | 13.84 | $97.45 | 290810 |
| 2025-06-12 | 14.22 | $98.60 | 243400 |
| 2025-06-11 | 14.29 | $98.35 | 220800 |
| 2025-06-10 | 14.27 | $98.68 | 235500 |
| 2025-06-09 | 14.33 | $98.12 | 253800 |
| 2025-06-06 | 14.46 | $98.13 | 190487 |
| 2025-06-05 | 14.69 | $97.03 | 295311 |
| 2025-06-04 | 15.10 | $97.29 | 241138 |
| 2025-06-03 | 15.30 | $97.48 | 258400 |
| 2025-06-02 | 15.55 | $96.70 | 231718 |
| 2025-05-30 | 16.11 | $96.30 | 252300 |
| 2025-05-29 | 16.75 | $96.43 | 230200 |
| 2025-05-28 | 17.28 | $96.05 | 354700 |
| 2025-05-27 | 17.79 | $96.77 | 240804 |
| 2025-05-23 | 18.36 | $94.77 | 175900 |
| 2025-05-22 | 19.20 | $95.40 | 339248 |
| 2025-05-21 | 20.03 | $95.45 | 245700 |
| 2025-05-20 | 20.82 | $97.29 | 215700 |
| 2025-05-19 | 21.17 | $97.68 | 225800 |
| 2025-05-16 | 21.53 | $97.73 | 311500 |
| 2025-05-15 | 21.83 | $97.08 | 348738 |
| 2025-05-14 | 22.31 | $96.63 | 228400 |
| 2025-05-13 | 22.74 | $96.71 | 274822 |
| 2025-05-12 | 23.20 | $96.02 | 275800 |
| 2025-05-09 | 23.93 | $92.76 | 301300 |
| 2025-05-08 | 24.95 | $92.85 | 346800 |
| 2025-05-07 | 26.02 | $91.96 | 350719 |
| 2025-05-06 | 26.74 | $91.62 | 388400 |
| 2025-05-05 | 27.53 | $92.29 | 375803 |
| 2025-05-02 | 28.51 | $92.80 | 438313 |
| 2025-05-01 | 29.55 | $91.22 | 653500 |
| 2025-04-30 | 30.37 | $90.63 | 451500 |
| 2025-04-29 | 30.90 | $90.84 | 780510 |
| 2025-04-28 | 31.74 | $90.37 | 384600 |
| 2025-04-25 | 32.53 | $90.17 | 338000 |
| 2025-04-24 | 33.23 | $89.88 | 259803 |
| 2025-04-23 | 33.90 | $88.02 | 350142 |
| 2025-04-22 | 34.60 | $86.75 | 532111 |
| 2025-04-21 | 34.54 | $84.57 | 310146 |
| 2025-04-17 | 34.04 | $86.49 | 341028 |
| 2025-04-16 | 33.84 | $86.00 | 458900 |
| 2025-04-15 | 33.63 | $87.64 | 343926 |
| 2025-04-14 | 33.77 | $87.89 | 655400 |
| 2025-04-11 | 33.91 | $87.03 | 1.0M |
| 2025-04-10 | 33.66 | $85.73 | 761027 |
| 2025-04-09 | 33.35 | $89.08 | 798200 |
| 2025-04-08 | 33.02 | $81.38 | 1.1M |
| 2025-04-07 | 31.54 | $82.78 | 1.7M |
| 2025-04-04 | 29.95 | $83.16 | 2.1M |
| 2025-04-03 | 28.64 | $88.22 | 1.2M |
| 2025-04-02 | 27.99 | $93.55 | 388006 |
| 2025-04-01 | 28.10 | $92.70 | 708740 |
| 2025-03-31 | 27.79 | $92.38 | 281400 |
| 2025-03-28 | 27.31 | $91.87 | 231400 |
| 2025-03-27 | 27.12 | $93.78 | 222547 |
| 2025-03-26 | 27.41 | $94.21 | 248085 |
| 2025-03-25 | 27.88 | $95.10 | 187600 |
| 2025-03-24 | 28.68 | $95.26 | 227700 |
| 2025-03-21 | 29.51 | $93.34 | 259200 |
| 2025-03-20 | 29.43 | $93.45 | 297900 |
| 2025-03-19 | 29.53 | $93.72 | 244701 |
| 2025-03-18 | 29.63 | $92.63 | 376428 |
| 2025-03-17 | 29.17 | $93.54 | 242800 |
| 2025-03-14 | 28.76 | $92.72 | 626949 |
| 2025-03-13 | 27.67 | $90.70 | 1.0M |
| 2025-03-12 | 26.03 | $92.05 | 535973 |
| 2025-03-11 | 24.46 | $91.76 | 805800 |
| 2025-03-10 | 22.74 | $92.47 | 487100 |
| 2025-03-07 | 21.03 | $94.83 | 1.1M |
| 2025-03-06 | 19.51 | $94.34 | 605546 |
| 2025-03-05 | 18.12 | $95.93 | 894544 |
| 2025-03-04 | 16.72 | $94.95 | 454400 |
| 2025-03-03 | 15.26 | $96.36 | 363137 |
| 2025-02-28 | 14.15 | $98.30 | 364900 |
| 2025-02-27 | 13.21 | $96.88 | 328900 |
| 2025-02-26 | 12.31 | $98.20 | 250300 |
| 2025-02-25 | 11.70 | $98.21 | 275200 |
| 2025-02-24 | 10.88 | $98.58 | 303600 |
| 2025-02-21 | 10.36 | $98.98 | 265600 |
| 2025-02-20 | 9.99 | $100.98 | 240233 |
| 2025-02-19 | 10.24 | $101.57 | 234747 |
| 2025-02-18 | 10.67 | $101.51 | 190925 |
| 2025-02-14 | 11.20 | $101.07 | 215831 |
| 2025-02-13 | 11.73 | $100.95 | 831100 |
| 2025-02-12 | 12.13 | $99.98 | 231742 |
| 2025-02-11 | 12.13 | $100.51 | 203900 |
| 2025-02-10 | 12.46 | $100.44 | 216441 |
| 2025-02-07 | 12.84 | $99.96 | 306600 |
| 2025-02-06 | 13.23 | $100.90 | 270300 |
| 2025-02-05 | 13.83 | $100.69 | 201400 |
| 2025-02-04 | 14.30 | $100.25 | 308843 |
| 2025-02-03 | 14.64 | $99.48 | 342612 |
| 2025-01-31 | 14.80 | $100.30 | 264837 |
| 2025-01-30 | 15.40 | $101.07 | 346300 |
| 2025-01-29 | 15.85 | $100.48 | 298245 |
| 2025-01-28 | 16.52 | $100.64 | 229930 |
| 2025-01-27 | 17.28 | $100.06 | 289902 |
| 2025-01-24 | 18.00 | $101.22 | 225000 |
| 2025-01-23 | 18.36 | $101.47 | 281000 |
| 2025-01-22 | 18.78 | $100.99 | 233400 |
| 2025-01-21 | 19.31 | $100.79 | 383930 |
| 2025-01-17 | 20.05 | $99.85 | 1.4M |
| 2025-01-16 | 21.08 | $99.03 | 316600 |
| 2025-01-15 | 21.80 | $98.95 | 555041 |
| 2025-01-14 | 22.50 | $97.19 | 311400 |
| 2025-01-13 | 22.35 | $96.63 | 353900 |
| 2025-01-10 | 21.76 | $96.36 | 438000 |
| 2025-01-08 | 21.28 | $97.72 | 322934 |
| 2025-01-07 | 21.09 | $97.65 | 346628 |
| 2025-01-06 | 21.00 | $98.44 | 242721 |
| 2025-01-03 | 21.29 | $97.94 | 430700 |
| 2025-01-02 | 20.83 | $96.83 | 553900 |
| 2024-12-31 | 20.21 | $96.93 | 290838 |
| 2024-12-30 | 19.74 | $97.07 | 347200 |
| 2024-12-27 | 19.25 | $98.01 | 291300 |
| 2024-12-26 | 19.08 | $99.04 | 273948 |
| 2024-12-24 | 19.39 | $98.94 | 201000 |
| 2024-12-23 | 19.60 | $97.93 | 384631 |
| 2024-12-20 | 19.24 | $97.49 | 352839 |
| 2024-12-19 | 18.86 | $96.48 | 472600 |
| 2024-12-18 | 18.11 | $96.57 | 476048 |
| 2024-12-17 | 17.34 | $99.73 | 306400 |
| 2024-12-16 | 17.83 | $100.69 | 283220 |
| 2024-12-13 | 18.46 | $100.58 | 236441 |
| 2024-12-12 | 19.13 | $100.88 | 202432 |
| 2024-12-11 | 19.49 | $101.50 | 300000 |
| 2024-12-10 | 19.54 | $100.78 | 238149 |
| 2024-12-09 | 19.79 | $101.10 | 208535 |
| 2024-12-06 | 19.75 | $101.83 | 251949 |
| 2024-12-05 | 19.21 | $101.77 | 215500 |
| 2024-12-04 | 18.65 | $102.06 | 209400 |
| 2024-12-03 | 18.12 | $101.70 | 238210 |
| 2024-12-02 | 17.65 | $101.76 | 169204 |
| 2024-11-29 | 17.12 | $101.74 | 95445 |
| 2024-11-27 | 16.57 | $101.25 | 210400 |
| 2024-11-26 | 16.04 | $101.54 | 284300 |
| 2024-11-25 | 15.56 | $101.38 | 225122 |
| 2024-11-22 | 15.05 | $100.67 | 279722 |
| 2024-11-21 | 14.91 | $99.95 | 268845 |
| 2024-11-20 | 15.00 | $99.02 | 345408 |
| 2024-11-19 | 15.62 | $98.97 | 343600 |
| 2024-11-18 | 16.28 | $98.76 | 227500 |
| 2024-11-15 | 16.73 | $98.35 | 215300 |
| 2024-11-14 | 17.22 | $99.41 | 190535 |
| 2024-11-13 | 17.02 | $100.00 | 241428 |
| 2024-11-12 | 16.44 | $100.13 | 181100 |
| 2024-11-11 | 15.83 | $100.60 | 196400 |
| 2024-11-08 | 14.78 | $100.09 | 232700 |
| 2024-11-07 | 13.82 | $99.68 | 211210 |
| 2024-11-06 | 12.93 | $99.46 | 245940 |
| 2024-11-05 | 12.12 | $96.08 | 151348 |
| 2024-11-04 | 12.64 | $94.75 | 165622 |
| 2024-11-01 | 12.62 | $94.84 | 174506 |
| 2024-10-31 | 12.71 | $94.57 | 256100 |
| 2024-10-30 | 12.81 | $96.11 | 209900 |
| 2024-10-29 | 13.12 | $96.23 | 209400 |
| 2024-10-28 | 13.64 | $96.36 | 154300 |
| 2024-10-25 | 13.90 | $95.72 | 185900 |
| 2024-10-24 | 14.18 | $95.91 | 183344 |
| 2024-10-23 | 14.83 | $95.67 | 203500 |
| 2024-10-22 | 15.51 | $96.46 | 145400 |
| 2024-10-21 | 15.51 | $96.72 | 206916 |
| 2024-10-18 | 15.32 | $97.22 | 142600 |
| 2024-10-17 | 14.57 | $97.04 | 561200 |
| 2024-10-16 | 13.78 | $97.02 | 107444 |
| 2024-10-15 | 13.12 | $96.47 | 132400 |
| 2024-10-14 | 12.42 | $97.06 | 132200 |
| 2024-10-11 | 11.61 | $96.42 | 171932 |
| 2024-10-10 | 11.08 | $95.47 | 255703 |
| 2024-10-09 | 10.94 | $95.69 | 192328 |
| 2024-10-08 | 10.80 | $94.97 | 177400 |
| 2024-10-07 | 11.01 | $94.49 | 235000 |
| 2024-10-04 | 11.22 | $95.34 | 215217 |
| 2024-10-03 | 11.21 | $94.37 | 356700 |
| 2024-10-02 | 11.66 | $94.48 | 183400 |
| 2024-10-01 | 12.05 | $94.49 | 222100 |
| 2024-09-30 | 12.47 | $95.15 | 227639 |
| 2024-09-27 | 12.73 | $94.85 | 332700 |
| 2024-09-26 | 12.77 | $94.79 | 218500 |
| 2024-09-25 | 12.90 | $94.26 | 206300 |
| 2024-09-24 | 13.19 | $94.78 | 181312 |
| 2024-09-23 | 13.38 | $94.58 | 187900 |
| 2024-09-20 | 13.65 | $94.64 | 160400 |
| 2024-09-19 | 13.94 | $95.00 | 252623 |
| 2024-09-18 | 14.15 | $93.35 | 282419 |
| 2024-09-17 | 14.66 | $93.45 | 212741 |
| 2024-09-16 | 15.36 | $93.13 | 138331 |
| 2024-09-13 | 15.73 | $92.76 | 216010 |
| 2024-09-12 | 15.98 | $91.86 | 224639 |
| 2024-09-11 | 15.74 | $91.06 | 241725 |
| 2024-09-10 | 15.02 | $90.37 | 186400 |
| 2024-09-09 | 14.51 | $90.40 | 160000 |
| 2024-09-06 | 14.13 | $89.56 | 337500 |
| 2024-09-05 | 13.73 | $91.00 | 237600 |
| 2024-09-04 | 13.79 | $91.40 | 244140 |
| 2024-09-03 | 14.08 | $91.74 | 333648 |
| 2024-08-30 | 14.46 | $93.87 | 184400 |
| 2024-08-29 | 14.94 | $93.04 | 406200 |
| 2024-08-28 | 15.36 | $92.81 | 1.2M |
| 2024-08-27 | 16.05 | $93.31 | 202800 |
| 2024-08-26 | 16.45 | $93.37 | 133600 |
| 2024-08-23 | 16.74 | $93.50 | 251500 |
| 2024-08-22 | 17.16 | $92.10 | 265416 |
| 2024-08-21 | 17.82 | $92.80 | 339000 |
| 2024-08-20 | 18.36 | $92.14 | 148106 |
| 2024-08-19 | 19.04 | $92.66 | 122200 |
| 2024-08-16 | 19.75 | $91.84 | 131900 |
| 2024-08-15 | 20.76 | $91.63 | 154132 |
| 2024-08-14 | 21.79 | $89.98 | 161434 |
| 2024-08-13 | 22.18 | $89.78 | 703223 |
| 2024-08-12 | 22.43 | $88.59 | 444913 |
| 2024-08-09 | 22.30 | $88.75 | 198505 |
| 2024-08-08 | 22.12 | $88.39 | 343900 |
| 2024-08-07 | 21.71 | $86.36 | 471000 |
| 2024-08-06 | 21.28 | $87.08 | 601200 |
| 2024-08-05 | 20.68 | $86.27 | 609918 |
| 2024-08-02 | 19.52 | $88.66 | 407530 |
| 2024-08-01 | 19.11 | $90.98 | 389200 |
| 2024-07-31 | 19.58 | $92.73 | 220100 |
| 2024-07-30 | 20.10 | $91.56 | 203605 |
| 2024-07-29 | 20.95 | $91.69 | 142039 |
| 2024-07-26 | 22.05 | $91.77 | 180340 |
| 2024-07-25 | 23.19 | $90.63 | 237700 |
| 2024-07-24 | 24.34 | $90.61 | 207420 |
| 2024-07-23 | 25.59 | $92.57 | 169608 |
| 2024-07-22 | 25.55 | $92.72 | 429128 |
| 2024-07-19 | 25.58 | $91.75 | 199300 |
| 2024-07-18 | 25.74 | $92.41 | 713600 |
| 2024-07-17 | 25.54 | $93.25 | 210000 |
| 2024-07-16 | 24.25 | $94.47 | 298800 |
| 2024-07-15 | 22.62 | $93.25 | 255149 |
| 2024-07-12 | 21.15 | $92.75 | 223500 |
| 2024-07-11 | 19.78 | $92.19 | 193000 |
| 2024-07-10 | 18.65 | $91.98 | 126205 |
| 2024-07-09 | 17.73 | $91.12 | 439821 |
| 2024-07-08 | 17.06 | $91.19 | 181345 |
| 2024-07-05 | 16.42 | $90.99 | 159800 |
| 2024-07-03 | 15.93 | $90.90 | 101800 |
| 2024-07-02 | 15.48 | $90.62 | 154900 |
| 2024-07-01 | 15.20 | $90.21 | 178639 |
| 2024-06-28 | 14.97 | $90.19 | 174500 |
| 2024-06-27 | 14.57 | $90.32 | 173518 |
| 2024-06-26 | 14.54 | $90.17 | 191700 |
| 2024-06-25 | 14.58 | $90.18 | 191300 |
| 2024-06-24 | 14.59 | $90.23 | 222100 |
| 2024-06-21 | 14.39 | $90.34 | 165825 |
| 2024-06-20 | 14.26 | $90.45 | 194600 |
| 2024-06-18 | 13.95 | $90.63 | 177238 |
| 2024-06-17 | 13.47 | $90.35 | 142717 |
| 2024-06-14 | 13.07 | $89.59 | 153200 |
| 2024-06-13 | 13.13 | $90.00 | 131100 |
| 2024-06-12 | 12.88 | $90.18 | 335736 |
| 2024-06-11 | 12.25 | $89.41 | 156722 |
| 2024-06-10 | 12.42 | $89.47 | 186318 |
| 2024-06-07 | 12.49 | $89.08 | 182445 |
| 2024-06-06 | 12.47 | $89.38 | 154107 |
| 2024-06-05 | 12.29 | $89.47 | 226811 |
| 2024-06-04 | 12.13 | $88.49 | 193700 |
| 2024-06-03 | 12.46 | $88.95 | 232538 |
| 2024-05-31 | 12.79 | $89.23 | 145000 |
| 2024-05-30 | 13.31 | $88.40 | 167800 |
| 2024-05-29 | 13.79 | $88.44 | 221301 |
| 2024-05-28 | 14.40 | $89.28 | 135300 |
| 2024-05-24 | 14.92 | $89.36 | 134503 |
| 2024-05-23 | 15.59 | $88.62 | 196000 |
| 2024-05-22 | 16.30 | $89.49 | 166800 |
| 2024-05-21 | 16.58 | $89.94 | 156500 |
| 2024-05-20 | 16.45 | $89.89 | 136300 |
| 2024-05-17 | 16.25 | $89.83 | 126400 |
| 2024-05-16 | 16.22 | $89.64 | 215300 |
| 2024-05-15 | 16.12 | $89.96 | 185500 |
| 2024-05-14 | 16.04 | $89.06 | 223719 |
| 2024-05-13 | 16.43 | $88.58 | 116400 |
| 2024-05-10 | 16.90 | $88.62 | 137614 |
| 2024-05-09 | 17.41 | $88.61 | 162300 |
| 2024-05-08 | 18.11 | $87.99 | 139202 |
| 2024-05-07 | 18.95 | $87.99 | 194700 |
| 2024-05-06 | 19.86 | $87.84 | 122200 |
| 2024-05-03 | 20.78 | $86.93 | 311300 |
| 2024-05-02 | 21.39 | $85.96 | 216413 |
| 2024-05-01 | 21.30 | $85.04 | 340500 |
| 2024-04-30 | 21.20 | $85.25 | 127400 |
| 2024-04-29 | 21.24 | $86.85 | 117906 |
| 2024-04-26 | 21.84 | $86.48 | 171900 |
| 2024-04-25 | 22.33 | $85.86 | 227700 |
| 2024-04-24 | 22.39 | $86.27 | 237800 |
| 2024-04-23 | 22.97 | $86.31 | 198800 |
| 2024-04-22 | 23.49 | $85.30 | 1.2M |
| 2024-04-19 | 23.59 | $84.59 | 255600 |
| 2024-04-18 | 23.18 | $84.82 | 218300 |
| 2024-04-17 | 22.95 | $84.96 | 293300 |
| 2024-04-16 | 22.72 | $85.47 | 323049 |
| 2024-04-15 | 22.66 | $85.82 | 238100 |
| 2024-04-12 | 22.81 | $86.77 | 224913 |
| 2024-04-11 | 23.42 | $88.05 | 1.5M |
| 2024-04-10 | 24.51 | $87.64 | 440333 |
| 2024-04-09 | 25.55 | $88.75 | 208200 |
| 2024-04-08 | 26.72 | $88.70 | 147130 |
| 2024-04-05 | 27.47 | $88.67 | 197100 |
| 2024-04-04 | 28.26 | $87.79 | 267300 |
| 2024-04-03 | 29.10 | $88.83 | 319129 |
| 2024-04-02 | 29.47 | $88.55 | 213726 |
| 2024-04-01 | 30.05 | $89.27 | 220541 |
| 2024-03-28 | 29.95 | $89.50 | 179100 |
| 2024-03-27 | 29.63 | $89.34 | 206407 |
| 2024-03-26 | 29.43 | $88.26 | 229335 |
| 2024-03-25 | 29.43 | $88.48 | 221040 |
| 2024-03-22 | 29.26 | $88.64 | 222300 |
| 2024-03-21 | 28.97 | $89.03 | 212000 |
| 2024-03-20 | 28.43 | $88.71 | 242605 |
| 2024-03-19 | 28.01 | $87.68 | 242700 |
| 2024-03-18 | 28.03 | $87.12 | 148300 |
| 2024-03-15 | 28.14 | $86.83 | 173625 |
| 2024-03-14 | 28.43 | $87.15 | 286500 |
| 2024-03-13 | 28.73 | $87.55 | 244100 |
| 2024-03-12 | 28.51 | $87.42 | 200325 |
| 2024-03-11 | 28.38 | $86.78 | 382033 |
| 2024-03-08 | 28.52 | $86.91 | 177200 |
| 2024-03-07 | 28.29 | $87.38 | 207300 |
| 2024-03-06 | 28.20 | $86.57 | 228544 |
| 2024-03-05 | 28.39 | $86.17 | 191400 |
| 2024-03-04 | 28.66 | $86.71 | 184200 |
| 2024-03-01 | 28.24 | $86.81 | 207100 |
| 2024-02-29 | 27.87 | $86.09 | 190000 |
| 2024-02-28 | 27.71 | $85.65 | 202600 |
| 2024-02-27 | 27.72 | $85.86 | 203500 |
| 2024-02-26 | 27.71 | $85.52 | 186004 |
| 2024-02-23 | 27.69 | $85.68 | 175800 |
| 2024-02-22 | 27.64 | $85.60 | 275800 |
| 2024-02-21 | 27.64 | $84.25 | 277400 |
| 2024-02-20 | 28.27 | $84.08 | 604526 |
| 2024-02-16 | 28.83 | $84.63 | 197000 |
| 2024-02-15 | 28.93 | $85.13 | 284144 |
| 2024-02-14 | 29.04 | $84.21 | 238300 |
| 2024-02-13 | 29.56 | $83.35 | 325100 |
| 2024-02-12 | 30.35 | $84.80 | 185015 |
| 2024-02-09 | 29.82 | $84.49 | 192402 |
| 2024-02-08 | 29.53 | $84.01 | 154913 |
| 2024-02-07 | 29.47 | $83.70 | 379800 |
| 2024-02-06 | 29.50 | $83.14 | 441803 |
| 2024-02-05 | 29.82 | $82.84 | 235438 |
| 2024-02-02 | 30.21 | $83.40 | 282200 |
| 2024-02-01 | 30.46 | $82.76 | 288836 |
| 2024-01-31 | 31.20 | $81.90 | 318162 |
| 2024-01-30 | 31.86 | $83.38 | 266000 |
| 2024-01-29 | 31.44 | $83.38 | 896015 |
| 2024-01-26 | 31.04 | $82.73 | 146623 |
| 2024-01-25 | 30.81 | $82.73 | 184900 |
| 2024-01-24 | 30.67 | $82.11 | 248500 |
| 2024-01-23 | 30.54 | $82.11 | 247335 |
| 2024-01-22 | 30.59 | $82.03 | 197400 |
| 2024-01-19 | 30.68 | $81.58 | 271446 |
| 2024-01-18 | 31.05 | $80.58 | 233900 |
| 2024-01-17 | 31.97 | $79.93 | 238700 |
| 2024-01-16 | 33.35 | $80.44 | 320436 |
| 2024-01-12 | 34.32 | $80.94 | 196300 |
| 2024-01-11 | 34.82 | $80.93 | 187625 |
| 2024-01-10 | 35.54 | $81.02 | 245500 |
| 2024-01-09 | 35.96 | $80.73 | 269428 |
| 2024-01-08 | 36.54 | $81.12 | 196800 |
| 2024-01-05 | 37.15 | $80.15 | 468300 |
| 2024-01-04 | 38.09 | $79.99 | 337900 |
| 2024-01-03 | 39.02 | $80.20 | 304200 |
| 2024-01-02 | 39.80 | $81.13 | 225700 |
| 2023-12-29 | 40.06 | $81.55 | 306403 |
| 2023-12-28 | 39.80 | $81.93 | 264118 |
| 2023-12-27 | 38.94 | $82.00 | 433900 |
| 2023-12-26 | 38.03 | $81.90 | 216800 |
| 2023-12-22 | 37.08 | $81.43 | 484410 |
| 2023-12-21 | 36.18 | $81.18 | 339200 |
| 2023-12-20 | 35.40 | $80.28 | 385337 |
| 2023-12-19 | 34.58 | $81.52 | 242900 |
| 2023-12-18 | 33.04 | $80.76 | 206200 |
| 2023-12-15 | 31.57 | $80.76 | 277347 |
| 2023-12-14 | 30.03 | $81.02 | 344400 |
| 2023-12-13 | 28.41 | $80.02 | 245111 |
| 2023-12-12 | 27.00 | $78.67 | 209703 |
| 2023-12-11 | 25.99 | $78.56 | 290723 |
| 2023-12-08 | 25.01 | $78.19 | 232100 |
| 2023-12-07 | 24.08 | $77.79 | 207241 |
| 2023-12-06 | 23.31 | $77.21 | 386205 |
| 2023-12-05 | 22.50 | $77.49 | 548611 |
| 2023-12-04 | 21.79 | $77.87 | 322000 |
| 2023-12-01 | 20.96 | $78.01 | 235036 |
| 2023-11-30 | 20.08 | $77.06 | 230760 |
| 2023-11-29 | 19.57 | $76.71 | 204640 |
| 2023-11-28 | 19.04 | $76.61 | 262809 |
| 2023-11-27 | 18.66 | $76.68 | 498500 |
| 2023-11-24 | 18.33 | $76.81 | 86100 |
| 2023-11-22 | 17.86 | $76.63 | 236200 |
| 2023-11-21 | 17.40 | $76.34 | 531520 |
| 2023-11-20 | 17.08 | $76.59 | 243100 |
| 2023-11-17 | 16.74 | $76.11 | 290900 |
| 2023-11-16 | 16.61 | $75.74 | 609400 |
| 2023-11-15 | 16.56 | $76.00 | 1.7M |
| 2023-11-14 | 16.16 | $75.77 | 381932 |
| 2023-11-13 | 15.96 | $73.92 | 299400 |
| 2023-11-10 | 16.71 | $74.01 | 293000 |
| 2023-11-09 | 17.55 | $72.91 | 371107 |
| 2023-11-08 | 18.37 | $73.54 | 328300 |
| 2023-11-07 | 19.22 | $73.67 | 315702 |
| 2023-11-06 | 20.03 | $73.74 | 210300 |
| 2023-11-03 | 20.85 | $73.92 | 253041 |
| 2023-11-02 | 21.67 | $72.98 | 364500 |
| 2023-11-01 | 22.47 | $71.54 | 566147 |
| 2023-10-31 | 22.41 | $70.95 | 363313 |
| 2023-10-30 | 21.81 | $70.51 | 400329 |
| 2023-10-27 | 20.91 | $69.78 | 406900 |
| 2023-10-26 | 19.82 | $70.29 | 481547 |
| 2023-10-25 | 18.84 | $70.82 | 308600 |
| 2023-10-24 | 18.05 | $71.77 | 316742 |
| 2023-10-23 | 17.51 | $71.36 | 335100 |
| 2023-10-20 | 16.94 | $71.68 | 504929 |
| 2023-10-19 | 16.60 | $72.61 | 446043 |
| 2023-10-18 | 16.66 | $73.36 | 202800 |
| 2023-10-17 | 17.14 | $74.49 | 186425 |
| 2023-10-16 | 17.94 | $74.10 | 254900 |
| 2023-10-13 | 18.41 | $73.26 | 247903 |
| 2023-10-12 | 18.69 | $73.59 | 240200 |
| 2023-10-11 | 19.07 | $74.25 | 164834 |
| 2023-10-10 | 19.82 | $74.01 | 281300 |
| 2023-10-09 | 20.60 | $73.51 | 187100 |
| 2023-10-06 | 20.84 | $72.93 | 272400 |
| 2023-10-05 | 20.80 | $72.12 | 216849 |
| 2023-10-04 | 19.89 | $72.19 | 268128 |
| 2023-10-03 | 18.92 | $71.90 | 235300 |
| 2023-10-02 | 17.95 | $72.88 | 267028 |
| 2023-09-29 | 17.29 | $73.26 | 241300 |
| 2023-09-28 | 16.91 | $73.56 | 281800 |
| 2023-09-27 | 16.28 | $73.05 | 242207 |
| 2023-09-26 | 15.12 | $72.72 | 244606 |
| 2023-09-25 | 14.00 | $73.76 | 202100 |
| 2023-09-22 | 13.03 | $73.38 | 154100 |
| 2023-09-21 | 12.12 | $73.57 | 481647 |
| 2023-09-20 | 11.25 | $75.00 | 238807 |
| 2023-09-19 | 11.14 | $75.62 | 114531 |
| 2023-09-18 | 11.17 | $75.78 | 120945 |
| 2023-09-15 | 11.49 | $75.77 | 193111 |
| 2023-09-14 | 11.88 | $76.68 | 135821 |
| 2023-09-13 | 12.33 | $75.89 | 115300 |
| 2023-09-12 | 12.73 | $76.03 | 120815 |
| 2023-09-11 | 13.34 | $76.21 | 146506 |
| 2023-09-08 | 14.04 | $75.89 | 120821 |
| 2023-09-07 | 14.49 | $75.75 | 256600 |
| 2023-09-06 | 14.78 | $76.10 | 251243 |
| 2023-09-05 | 15.29 | $76.54 | 173400 |
| 2023-09-01 | 15.78 | $77.20 | 226000 |
| 2023-08-31 | 15.91 | $76.75 | 277216 |
| 2023-08-30 | 16.27 | $76.83 | 230839 |
| 2023-08-29 | 16.77 | $76.52 | 354106 |
| 2023-08-28 | 17.56 | $75.47 | 186832 |
| 2023-08-25 | 17.85 | $74.93 | 342700 |
| 2023-08-24 | 17.74 | $74.52 | 180200 |
| 2023-08-23 | 17.87 | $75.45 | 419948 |
| 2023-08-22 | 18.21 | $74.74 | 222303 |
| 2023-08-21 | 18.38 | $75.06 | 127507 |
| 2023-08-18 | 18.45 | $74.84 | 243900 |
| 2023-08-17 | 18.30 | $74.70 | 232924 |
| 2023-08-16 | 18.47 | $75.27 | 273000 |
| 2023-08-15 | 19.08 | $75.85 | 137400 |
| 2023-08-14 | 20.05 | $76.87 | 184000 |
| 2023-08-11 | 20.67 | $76.60 | 160000 |
| 2023-08-10 | 21.38 | $76.63 | 213333 |
| 2023-08-09 | 22.04 | $76.67 | 172100 |
| 2023-08-08 | 23.04 | $77.12 | 154532 |
| 2023-08-07 | 24.12 | $77.41 | 132939 |
| 2023-08-04 | 24.73 | $76.83 | 200621 |
| 2023-08-03 | 25.38 | $77.09 | 155128 |
| 2023-08-02 | 26.27 | $77.25 | 236400 |
| 2023-08-01 | 26.91 | $78.22 | 273722 |
| 2023-07-31 | 26.74 | $78.49 | 209700 |
| 2023-07-28 | 26.35 | $78.19 | 177900 |
| 2023-07-27 | 26.07 | $77.41 | 212800 |
| 2023-07-26 | 25.78 | $77.93 | 209848 |
| 2023-07-25 | 25.09 | $77.72 | 146648 |
| 2023-07-24 | 24.44 | $77.57 | 204429 |
| 2023-07-21 | 23.87 | $77.22 | 150619 |
| 2023-07-20 | 23.32 | $77.28 | 244645 |
| 2023-07-19 | 22.74 | $77.70 | 194328 |
| 2023-07-18 | 21.82 | $77.39 | 177900 |
| 2023-07-17 | 21.00 | $76.67 | 228929 |
| 2023-07-14 | 20.40 | $76.30 | 259514 |
| 2023-07-13 | 19.79 | $76.68 | 142100 |
| 2023-07-12 | 18.99 | $76.12 | 223800 |
| 2023-07-11 | 18.29 | $75.58 | 141400 |
| 2023-07-10 | 17.88 | $74.91 | 148100 |
| 2023-07-07 | 17.81 | $74.45 | 970714 |
| 2023-07-06 | 17.75 | $74.27 | 208500 |
| 2023-07-05 | 18.08 | $75.04 | 245512 |
| 2023-07-03 | 17.49 | $75.42 | 137000 |
| 2023-06-30 | 16.75 | $75.19 | 240300 |
| 2023-06-29 | 15.99 | $74.49 | 214200 |
| 2023-06-28 | 15.64 | $74.01 | 319200 |
| 2023-06-27 | 15.48 | $73.95 | 149600 |
| 2023-06-26 | 15.35 | $72.98 | 162000 |
| 2023-06-23 | 15.54 | $73.02 | 285903 |
| 2023-06-22 | 15.84 | $73.60 | 239625 |
| 2023-06-21 | 15.90 | $73.62 | 354400 |
| 2023-06-20 | 15.75 | $73.84 | 275648 |
| 2023-06-16 | 15.59 | $74.64 | 214407 |
| 2023-06-15 | 14.56 | $74.95 | 316400 |
| 2023-06-14 | 13.58 | $74.03 | 1.2M |
| 2023-06-13 | 12.80 | $74.22 | 552600 |
| 2023-06-12 | 11.72 | $73.58 | 177543 |
| 2023-06-09 | 10.93 | $73.10 | 309200 |
| 2023-06-08 | 10.18 | $73.16 | 186902 |
| 2023-06-07 | 9.49 | $73.00 | 543600 |
| 2023-06-06 | 8.80 | $72.65 | 324231 |
| 2023-06-05 | 8.29 | $72.10 | 451044 |
| 2023-06-02 | 7.83 | $72.42 | 342600 |
| 2023-06-01 | 7.37 | $70.91 | 402209 |
| 2023-05-31 | 7.65 | $70.22 | 380636 |
| 2023-05-30 | 7.83 | $70.86 | 465615 |
| 2023-05-26 | 8.04 | $70.98 | 480100 |
| 2023-05-25 | 8.43 | $70.22 | 604718 |
| 2023-05-24 | 8.44 | $70.04 | 633200 |
| 2023-05-23 | 8.49 | $70.60 | 464202 |
| 2023-05-22 | 8.90 | $71.20 | 373700 |
| 2023-05-19 | 9.09 | $71.06 | 492800 |
| 2023-05-18 | 9.29 | $71.30 | 499603 |
| 2023-05-17 | 9.59 | $70.60 | 415300 |
| 2023-05-16 | 9.89 | $69.57 | 561800 |
| 2023-05-15 | 9.81 | $70.29 | 267010 |
| 2023-05-12 | 9.87 | $69.86 | 370800 |
| 2023-05-11 | 9.85 | $69.97 | 371645 |
| 2023-05-10 | 9.65 | $70.18 | 606644 |
| 2023-05-09 | 9.44 | $70.04 | 181500 |
| 2023-05-08 | 9.41 | $70.34 | 244200 |
| 2023-05-05 | 9.46 | $70.34 | 331341 |
| 2023-05-04 | 9.52 | $68.92 | 597400 |
| 2023-05-03 | 8.95 | $69.67 | 521215 |
| 2023-05-02 | 8.78 | $70.11 | 562300 |
| 2023-05-01 | 8.60 | $71.18 | 242900 |
| 2023-04-28 | 8.85 | $71.19 | 345321 |
| 2023-04-27 | 9.28 | $70.54 | 182800 |
| 2023-04-26 | 9.42 | $69.33 | 539800 |
| 2023-04-25 | 9.17 | $69.79 | 387200 |
| 2023-04-24 | 9.22 | $71.16 | 219500 |
| 2023-04-21 | 9.48 | $71.04 | 240438 |
| 2023-04-20 | 9.78 | $71.13 | 407514 |
| 2023-04-19 | 9.99 | $71.51 | 215185 |
| 2023-04-18 | 10.07 | $71.52 | 268104 |
| 2023-04-17 | 10.05 | $71.48 | 348200 |
| 2023-04-14 | 10.17 | $71.23 | 458700 |
| 2023-04-13 | 10.29 | $71.36 | 280600 |
| 2023-04-12 | 10.57 | $70.60 | 344516 |
| 2023-04-11 | 10.92 | $70.93 | 203200 |
| 2023-04-10 | 11.20 | $70.63 | 282607 |
| 2023-04-06 | 11.74 | $70.24 | 329430 |
| 2023-04-05 | 12.27 | $70.16 | 295200 |
| 2023-04-04 | 12.82 | $70.39 | 322413 |
| 2023-04-03 | 13.45 | $71.18 | 269238 |
| 2023-03-31 | 13.84 | $70.88 | 294504 |
| 2023-03-30 | 14.44 | $69.83 | 409903 |
| 2023-03-29 | 14.99 | $69.58 | 695234 |
| 2023-03-28 | 15.34 | $68.67 | 387000 |
| 2023-03-27 | 15.29 | $68.64 | 475600 |
| 2023-03-24 | 15.24 | $68.18 | 785200 |
| 2023-03-23 | 14.82 | $67.85 | 645324 |
| 2023-03-22 | 14.51 | $68.17 | 1.6M |
| 2023-03-21 | 14.45 | $69.51 | 275100 |
| 2023-03-20 | 14.74 | $68.35 | 501632 |
| 2023-03-17 | 14.55 | $67.57 | 585910 |
| 2023-03-16 | 14.34 | $68.69 | 905838 |
| 2023-03-15 | 14.11 | $67.53 | 1.6M |
| 2023-03-14 | 13.25 | $68.54 | 321012 |
| 2023-03-13 | 12.72 | $67.42 | 690005 |
| 2023-03-10 | 11.78 | $68.28 | 607100 |
| 2023-03-09 | 11.17 | $69.59 | 426100 |
| 2023-03-08 | 11.13 | $71.13 | 173031 |
| 2023-03-07 | 11.70 | $71.10 | 216000 |
| 2023-03-06 | 12.18 | $72.13 | 226300 |
| 2023-03-03 | 12.09 | $72.44 | 161807 |
| 2023-03-02 | 12.08 | $71.40 | 185039 |
| 2023-03-01 | 12.56 | $70.96 | 320873 |
| 2023-02-28 | 13.21 | $70.97 | 171921 |
| 2023-02-27 | 13.79 | $71.19 | 213345 |
| 2023-02-24 | 14.37 | $70.93 | 242400 |
| 2023-02-23 | 14.87 | $71.50 | 373000 |
| 2023-02-22 | 15.57 | $71.19 | 427300 |
| 2023-02-21 | 16.37 | $71.21 | 247106 |
| 2023-02-17 | 17.06 | $72.74 | 264647 |
| 2023-02-16 | 17.19 | $73.04 | 291549 |
| 2023-02-15 | 16.91 | $73.89 | 283800 |
| 2023-02-14 | 16.56 | $73.67 | 543800 |
| 2023-02-13 | 16.19 | $73.63 | 468533 |
| 2023-02-10 | 15.94 | $72.83 | 108614 |
| 2023-02-09 | 15.97 | $72.48 | 238103 |
| 2023-02-08 | 15.96 | $73.18 | 343021 |
| 2023-02-07 | 15.50 | $74.03 | 180203 |
| 2023-02-06 | 15.03 | $73.14 | 221001 |
| 2023-02-03 | 14.80 | $73.74 | 202039 |
| 2023-02-02 | 14.20 | $74.29 | 180900 |
| 2023-02-01 | 13.48 | $73.43 | 223300 |
| 2023-01-31 | 12.91 | $72.74 | 245200 |
| 2023-01-30 | 12.74 | $71.57 | 236200 |
| 2023-01-27 | 12.69 | $72.46 | 149500 |
| 2023-01-26 | 12.32 | $72.37 | 178500 |
| 2023-01-25 | 12.07 | $71.62 | 510000 |
| 2023-01-24 | 12.10 | $71.53 | 425200 |
| 2023-01-23 | 12.13 | $71.62 | 219300 |
| 2023-01-20 | 11.86 | $70.78 | 225922 |
| 2023-01-19 | 12.01 | $69.55 | 163707 |
| 2023-01-18 | 12.54 | $70.10 | 227700 |
| 2023-01-17 | 12.67 | $71.17 | 234800 |
| 2023-01-13 | 12.26 | $71.36 | 197707 |
| 2023-01-12 | 11.88 | $71.08 | 210100 |
| 2023-01-11 | 11.54 | $70.63 | 355700 |
| 2023-01-10 | 11.42 | $69.85 | 203836 |
| 2023-01-09 | 11.60 | $69.28 | 194019 |
| 2023-01-06 | 11.67 | $69.34 | 312929 |
| 2023-01-05 | 12.03 | $67.72 | 194500 |
| 2023-01-04 | 12.23 | $68.25 | 247501 |
| 2023-01-03 | 12.51 | $67.58 | 217844 |
| 2022-12-30 | 12.81 | $68.01 | 316902 |
| 2022-12-29 | 12.83 | $68.22 | 334200 |
| 2022-12-28 | 12.84 | $66.98 | 299100 |
| 2022-12-27 | 12.79 | $67.98 | 257228 |
| 2022-12-23 | 13.02 | $68.19 | 238321 |
| 2022-12-22 | 13.21 | $67.65 | 355242 |
| 2022-12-21 | 13.37 | $68.66 | 367400 |
| 2022-12-20 | 14.01 | $67.52 | 514700 |
| 2022-12-19 | 14.27 | $67.31 | 332210 |
| 2022-12-16 | 14.56 | $67.97 | 329913 |
| 2022-12-15 | 15.00 | $68.69 | 238300 |
| 2022-12-14 | 15.77 | $70.67 | 301643 |
| 2022-12-13 | 15.87 | $71.03 | 249100 |
| 2022-12-12 | 15.74 | $70.56 | 133601 |
| 2022-12-09 | 16.31 | $69.59 | 228936 |
| 2022-12-08 | 17.01 | $70.26 | 364106 |
| 2022-12-07 | 17.56 | $69.85 | 179604 |
| 2022-12-06 | 18.24 | $70.01 | 173420 |
| 2022-12-05 | 18.95 | $70.88 | 310300 |
| 2022-12-02 | 19.25 | $72.51 | 202916 |
| 2022-12-01 | 19.03 | $72.57 | 234422 |
| 2022-11-30 | 18.58 | $72.69 | 244108 |
| 2022-11-29 | 18.19 | $70.80 | 177100 |
| 2022-11-28 | 18.30 | $70.70 | 325016 |
| 2022-11-25 | 18.40 | $71.91 | 64800 |
| 2022-11-23 | 17.94 | $71.85 | 217641 |
| 2022-11-22 | 17.46 | $71.58 | 150200 |
| 2022-11-21 | 17.06 | $70.48 | 598222 |
| 2022-11-18 | 16.94 | $70.76 | 169800 |
| 2022-11-17 | 16.70 | $70.42 | 392900 |
| 2022-11-16 | 16.67 | $70.64 | 197900 |
| 2022-11-15 | 16.20 | $71.44 | 446638 |
| 2022-11-14 | 15.55 | $70.83 | 184304 |
| 2022-11-11 | 14.94 | $71.40 | 154600 |
| 2022-11-10 | 14.35 | $70.68 | 174407 |
| 2022-11-09 | 13.96 | $67.17 | 212100 |
| 2022-11-08 | 14.26 | $68.72 | 277200 |
| 2022-11-07 | 14.17 | $68.39 | 377200 |
| 2022-11-04 | 14.35 | $67.65 | 204700 |
| 2022-11-03 | 14.64 | $66.71 | 338715 |
| 2022-11-02 | 15.32 | $67.11 | 433502 |
| 2022-11-01 | 15.61 | $68.83 | 2.3M |
| 2022-10-31 | 15.20 | $68.81 | 189037 |
| 2022-10-28 | 14.91 | $69.09 | 123518 |
| 2022-10-27 | 14.62 | $67.59 | 236400 |
| 2022-10-26 | 14.53 | $67.76 | 294914 |
| 2022-10-25 | 14.41 | $67.88 | 248329 |
| 2022-10-24 | 14.52 | $66.81 | 211000 |
| 2022-10-21 | 14.99 | $66.08 | 230800 |
| 2022-10-20 | 15.73 | $64.48 | 307700 |
| 2022-10-19 | 16.35 | $65.08 | 367437 |
| 2022-10-18 | 17.12 | $65.62 | 281333 |
| 2022-10-17 | 17.97 | $64.86 | 508529 |
| 2022-10-14 | 18.44 | $63.37 | 385000 |
| 2022-10-13 | 18.93 | $64.94 | 315935 |
| 2022-10-12 | 19.32 | $63.25 | 537228 |
| 2022-10-11 | 19.07 | $63.43 | 415200 |
| 2022-10-10 | 18.81 | $63.76 | 337915 |
| 2022-10-07 | 18.64 | $64.17 | 411839 |
| 2022-10-06 | 18.60 | $65.80 | 303442 |
| 2022-10-05 | 19.15 | $66.30 | 475300 |
| 2022-10-04 | 19.73 | $66.41 | 389900 |
| 2022-10-03 | 20.26 | $64.17 | 1.0M |
| 2022-09-30 | 19.98 | $62.35 | 538014 |
| 2022-09-29 | 19.31 | $63.14 | 859432 |
| 2022-09-28 | 18.68 | $64.35 | 536400 |
| 2022-09-27 | 18.10 | $62.87 | 561800 |
| 2022-09-26 | 17.08 | $62.81 | 588600 |
| 2022-09-23 | 16.06 | $63.59 | 487918 |
| 2022-09-22 | 15.02 | $65.02 | 435700 |
| 2022-09-21 | 14.47 | $65.78 | 243700 |
| 2022-09-20 | 14.12 | $66.88 | 280023 |
| 2022-09-19 | 13.94 | $68.00 | 226636 |
| 2022-09-16 | 13.89 | $67.39 | 635036 |
| 2022-09-15 | 13.66 | $68.17 | 226829 |
| 2022-09-14 | 13.76 | $68.82 | 189920 |
| 2022-09-13 | 13.96 | $68.57 | 279600 |
| 2022-09-12 | 14.21 | $71.47 | 423201 |
| 2022-09-09 | 14.41 | $70.72 | 215400 |
| 2022-09-08 | 14.91 | $69.53 | 204021 |
| 2022-09-07 | 15.42 | $68.98 | 260832 |
| 2022-09-06 | 15.75 | $67.85 | 391510 |
| 2022-09-02 | 15.83 | $68.29 | 156800 |
| 2022-09-01 | 16.10 | $68.72 | 214738 |
| 2022-08-31 | 15.92 | $68.83 | 159500 |
| 2022-08-30 | 16.08 | $69.31 | 286831 |
| 2022-08-29 | 16.31 | $70.28 | 243400 |
| 2022-08-26 | 16.96 | $70.69 | 185000 |
| 2022-08-25 | 17.78 | $72.92 | 372221 |
| 2022-08-24 | 18.00 | $71.89 | 86700 |
| 2022-08-23 | 18.61 | $71.61 | 96100 |
| 2022-08-22 | 19.21 | $71.57 | 191300 |
| 2022-08-19 | 19.84 | $72.96 | 77215 |
| 2022-08-18 | 19.81 | $73.92 | 74044 |
| 2022-08-17 | 19.37 | $73.53 | 192200 |
| 2022-08-16 | 18.94 | $74.13 | 131744 |
| 2022-08-15 | 18.16 | $73.86 | 96017 |
| 2022-08-12 | 17.49 | $73.78 | 185200 |
| 2022-08-11 | 16.83 | $72.57 | 730100 |
| 2022-08-10 | 16.30 | $72.24 | 224111 |
| 2022-08-09 | 16.03 | $70.68 | 224500 |
| 2022-08-08 | 16.22 | $71.05 | 278547 |
| 2022-08-05 | 16.23 | $70.93 | 293000 |
| 2022-08-04 | 16.52 | $70.78 | 236100 |
| 2022-08-03 | 16.51 | $71.07 | 188908 |
| 2022-08-02 | 16.51 | $70.24 | 309126 |
| 2022-08-01 | 16.59 | $70.75 | 203546 |
| 2022-07-29 | 16.59 | $71.00 | 159949 |
| 2022-07-28 | 16.58 | $69.94 | 569300 |
| 2022-07-27 | 16.97 | $69.16 | 306144 |
| 2022-07-26 | 17.59 | $67.52 | 277710 |
| 2022-07-25 | 18.29 | $68.26 | 228000 |
| 2022-07-22 | 19.20 | $67.89 | 172800 |
| 2022-07-21 | 20.16 | $68.60 | 527600 |
| 2022-07-20 | 21.11 | $68.22 | 377100 |
| 2022-07-19 | 22.02 | $67.73 | 372831 |
| 2022-07-18 | 22.77 | $65.85 | 182614 |
| 2022-07-15 | 23.22 | $66.07 | 662400 |
| 2022-07-14 | 23.35 | $64.80 | 317616 |
| 2022-07-13 | 22.93 | $65.22 | 377600 |
| 2022-07-12 | 22.72 | $65.49 | 267702 |
| 2022-07-11 | 22.69 | $65.96 | 207701 |
| 2022-07-08 | 22.83 | $66.72 | 139500 |
| 2022-07-07 | 23.11 | $66.83 | 217808 |
| 2022-07-06 | 23.35 | $65.57 | 459900 |
| 2022-07-05 | 23.20 | $65.56 | 305807 |
| 2022-07-01 | 22.87 | $65.69 | 462800 |
| 2022-06-30 | 22.60 | $65.04 | 441200 |
| 2022-06-29 | 22.26 | $65.66 | 457400 |
| 2022-06-28 | 22.15 | $66.06 | 379505 |
| 2022-06-27 | 22.18 | $67.11 | 539027 |
| 2022-06-24 | 22.41 | $66.99 | 536046 |
| 2022-06-23 | 22.46 | $64.96 | 672540 |
| 2022-06-22 | 21.75 | $64.68 | 462135 |
| 2022-06-21 | 21.01 | $65.03 | 582900 |
| 2022-06-17 | 20.34 | $63.84 | 417300 |
| 2022-06-16 | 19.32 | $63.87 | 624000 |
| 2022-06-15 | 18.26 | $66.41 | 808709 |
| 2022-06-14 | 17.50 | $65.72 | 765540 |
| 2022-06-13 | 16.42 | $65.83 | 613600 |
| 2022-06-10 | 15.35 | $68.64 | 218907 |
| 2022-06-09 | 14.87 | $70.69 | 109329 |
| 2022-06-08 | 14.95 | $72.38 | 113601 |
| 2022-06-07 | 15.53 | $73.27 | 201447 |
| 2022-06-06 | 16.15 | $72.48 | 260000 |
| 2022-06-03 | 16.92 | $72.15 | 185500 |
| 2022-06-02 | 17.55 | $73.05 | 270235 |
| 2022-06-01 | 18.22 | $71.79 | 231500 |
| 2022-05-31 | 18.84 | $72.20 | 249537 |
| 2022-05-27 | 19.71 | $72.78 | 242100 |
| 2022-05-26 | 20.60 | $71.11 | 319300 |
| 2022-05-25 | 21.11 | $69.60 | 366231 |
| 2022-05-24 | 21.09 | $68.63 | 481336 |
| 2022-05-23 | 20.68 | $69.30 | 608812 |
| 2022-05-20 | 20.43 | $67.98 | 420449 |
| 2022-05-19 | 19.90 | $68.13 | 658400 |
| 2022-05-18 | 19.61 | $68.43 | 356022 |
| 2022-05-17 | 19.42 | $71.23 | 392400 |
| 2022-05-16 | 19.77 | $69.61 | 385900 |
| 2022-05-13 | 19.72 | $69.73 | 517434 |
| 2022-05-12 | 19.62 | $68.11 | 482800 |
| 2022-05-11 | 18.89 | $67.99 | 442446 |
| 2022-05-10 | 18.38 | $69.04 | 1.4M |
| 2022-05-09 | 17.89 | $68.99 | 455900 |
| 2022-05-06 | 17.51 | $71.42 | 526300 |
| 2022-05-05 | 17.59 | $71.87 | 427124 |
| 2022-05-04 | 17.90 | $74.38 | 311710 |
| 2022-05-03 | 18.44 | $72.23 | 430110 |
| 2022-05-02 | 18.20 | $71.57 | 325308 |
| 2022-04-29 | 17.52 | $71.01 | 164700 |
| 2022-04-28 | 17.07 | $73.41 | 212924 |
| 2022-04-27 | 16.80 | $71.76 | 250536 |
| 2022-04-26 | 15.88 | $71.58 | 200200 |
| 2022-04-25 | 14.99 | $73.50 | 369300 |
| 2022-04-22 | 14.10 | $73.21 | 252518 |
| 2022-04-21 | 13.56 | $75.38 | 287748 |
| 2022-04-20 | 13.71 | $76.75 | 141022 |
| 2022-04-19 | 14.39 | $76.56 | 180807 |
| 2022-04-18 | 14.98 | $75.34 | 149407 |
| 2022-04-14 | 15.07 | $75.30 | 106101 |
| 2022-04-13 | 15.29 | $76.01 | 184901 |
| 2022-04-12 | 15.40 | $75.01 | 127837 |
| 2022-04-11 | 15.52 | $75.10 | 200300 |
| 2022-04-08 | 15.46 | $76.08 | 123700 |
| 2022-04-07 | 15.67 | $76.03 | 115045 |
| 2022-04-06 | 15.78 | $75.75 | 107100 |
| 2022-04-05 | 15.76 | $76.54 | 434008 |
| 2022-04-04 | 16.15 | $77.62 | 88327 |
| 2022-04-01 | 16.84 | $77.24 | 92900 |
| 2022-03-31 | 17.53 | $77.10 | 123800 |
| 2022-03-30 | 18.45 | $78.26 | 191800 |
| 2022-03-29 | 19.03 | $78.93 | 138645 |
| 2022-03-28 | 19.58 | $77.88 | 272711 |
| 2022-03-25 | 20.59 | $77.78 | 126412 |
| 2022-03-24 | 21.63 | $77.28 | 114900 |
| 2022-03-23 | 22.52 | $76.32 | 154000 |
| 2022-03-22 | 23.38 | $77.29 | 221232 |
| 2022-03-21 | 24.51 | $76.77 | 142000 |
| 2022-03-18 | 25.64 | $76.80 | 329200 |
| 2022-03-17 | 26.67 | $76.00 | 120400 |
| 2022-03-16 | 27.42 | $75.03 | 369500 |
| 2022-03-15 | 27.81 | $73.32 | 293704 |
| 2022-03-14 | 27.45 | $72.08 | 185100 |
| 2022-03-11 | 27.00 | $72.71 | 124209 |
| 2022-03-10 | 26.71 | $73.56 | 141200 |
| 2022-03-09 | 26.18 | $73.60 | 418900 |
| 2022-03-08 | 25.69 | $71.89 | 254849 |
| 2022-03-07 | 25.01 | $72.14 | 297600 |
| 2022-03-04 | 24.36 | $74.37 | 344800 |
| 2022-03-03 | 24.04 | $75.15 | 160419 |
| 2022-03-02 | 24.00 | $75.56 | 491100 |
| 2022-03-01 | 23.88 | $73.82 | 433236 |
| 2022-02-28 | 23.56 | $75.22 | 184700 |
| 2022-02-25 | 23.41 | $75.21 | 208647 |
| 2022-02-24 | 23.17 | $73.43 | 347900 |
| 2022-02-23 | 22.13 | $72.52 | 446049 |
| 2022-02-22 | 21.41 | $73.70 | 196228 |
| 2022-02-18 | 20.84 | $74.62 | 207029 |
| 2022-02-17 | 20.54 | $75.12 | 202200 |
| 2022-02-16 | 20.43 | $76.73 | 175114 |
| 2022-02-15 | 20.63 | $76.61 | 226137 |
| 2022-02-14 | 20.71 | $75.25 | 147800 |
| 2022-02-11 | 20.37 | $75.65 | 151500 |
| 2022-02-10 | 20.21 | $76.86 | 418505 |
| 2022-02-09 | 20.38 | $78.06 | 130134 |
| 2022-02-08 | 20.91 | $76.92 | 96300 |
| 2022-02-07 | 20.98 | $76.08 | 146500 |
| 2022-02-04 | 20.87 | $76.20 | 174838 |
| 2022-02-03 | 20.75 | $75.85 | 227915 |
| 2022-02-02 | 20.73 | $77.49 | 112446 |
| 2022-02-01 | 21.05 | $76.99 | 156402 |
| 2022-01-31 | 21.14 | $76.22 | 164928 |
| 2022-01-28 | 20.84 | $74.77 | 155000 |
| 2022-01-27 | 19.76 | $73.39 | 681900 |
| 2022-01-26 | 18.71 | $73.84 | 256700 |
| 2022-01-25 | 17.59 | $74.17 | 301531 |
| 2022-01-24 | 16.05 | $75.01 | 321606 |
| 2022-01-21 | 14.43 | $74.30 | 213700 |
| 2022-01-20 | 13.29 | $75.72 | 138500 |
| 2022-01-19 | 12.49 | $76.86 | 141326 |
| 2022-01-18 | 12.05 | $77.81 | 136800 |
| 2022-01-14 | 11.91 | $79.37 | 113233 |
| 2022-01-13 | 12.12 | $79.30 | 149433 |
| 2022-01-12 | 12.66 | $80.06 | 69500 |
| 2022-01-11 | 13.20 | $79.95 | 147300 |
| 2022-01-10 | 13.75 | $79.18 | 171100 |
| 2022-01-07 | 13.92 | $79.40 | 205111 |
| 2022-01-06 | 14.58 | $79.71 | 148400 |
| 2022-01-05 | 15.24 | $79.47 | 286627 |
| 2022-01-04 | 15.78 | $81.03 | 75895 |
| 2022-01-03 | 15.60 | $80.57 | 102034 |
| 2021-12-31 | 15.64 | $80.16 | 75100 |
| 2021-12-30 | 15.81 | $80.27 | 112200 |
| 2021-12-29 | 15.93 | $80.53 | 117248 |
| 2021-12-28 | 16.18 | $80.32 | 250200 |
| 2021-12-27 | 16.44 | $80.46 | 58600 |
| 2021-12-23 | 16.84 | $79.35 | 134245 |
| 2021-12-22 | 17.65 | $78.84 | 136900 |
| 2021-12-21 | 18.29 | $78.14 | 114100 |
| 2021-12-20 | 18.61 | $76.53 | 156540 |
| 2021-12-17 | 18.22 | $77.60 | 111647 |
| 2021-12-16 | 18.41 | $78.30 | 99500 |
| 2021-12-15 | 19.08 | $79.21 | 53918 |
| 2021-12-14 | 19.63 | $78.11 | 73032 |
| 2021-12-13 | 19.75 | $78.55 | 55239 |
| 2021-12-10 | 20.22 | $79.50 | 206123 |
| 2021-12-09 | 20.85 | $78.95 | 73007 |
| 2021-12-08 | 21.59 | $79.60 | 93812 |
| 2021-12-07 | 22.57 | $79.41 | 118031 |
| 2021-12-06 | 23.56 | $77.85 | 116122 |
| 2021-12-03 | 23.71 | $76.83 | 171500 |
| 2021-12-02 | 23.63 | $77.50 | 193200 |
| 2021-12-01 | 23.46 | $76.15 | 134200 |
| 2021-11-30 | 23.33 | $77.18 | 86823 |
| 2021-11-29 | 23.57 | $78.87 | 78417 |
| 2021-11-26 | 24.57 | $78.26 | 50708 |
| 2021-11-24 | 25.52 | $80.25 | 78700 |
| 2021-11-23 | 25.89 | $80.23 | 60500 |
| 2021-11-22 | 26.28 | $79.96 | 113934 |
| 2021-11-19 | 26.28 | $79.94 | 148900 |
| 2021-11-18 | 26.55 | $80.30 | 60426 |
| 2021-11-17 | 26.83 | $80.16 | 174534 |
| 2021-11-16 | 26.86 | $80.63 | 145430 |
| 2021-11-15 | 26.69 | $80.33 | 61142 |
| 2021-11-12 | 26.63 | $80.37 | 48949 |
| 2021-11-11 | 26.68 | $79.83 | 67119 |
| 2021-11-10 | 26.93 | $79.57 | 77512 |
| 2021-11-09 | 27.20 | $80.32 | 76900 |
| 2021-11-08 | 26.93 | $80.52 | 46132 |
| 2021-11-05 | 26.33 | $80.40 | 60502 |
| 2021-11-04 | 25.74 | $79.88 | 144531 |
| 2021-11-03 | 25.35 | $79.80 | 169534 |
| 2021-11-02 | 25.04 | $79.10 | 141900 |
| 2021-11-01 | 25.02 | $78.92 | 59400 |
| 2021-10-29 | 25.09 | $78.32 | 39700 |
| 2021-10-28 | 25.43 | $78.28 | 164019 |
| 2021-10-27 | 25.82 | $77.34 | 65519 |
| 2021-10-26 | 26.23 | $78.18 | 98305 |
| 2021-10-25 | 26.13 | $78.32 | 50144 |
| 2021-10-22 | 26.13 | $77.91 | 55200 |
| 2021-10-21 | 26.24 | $77.89 | 163700 |
| 2021-10-20 | 26.43 | $77.78 | 102244 |
| 2021-10-19 | 26.68 | $77.38 | 69600 |
| 2021-10-18 | 27.12 | $76.94 | 43400 |
| 2021-10-15 | 27.78 | $76.65 | 57300 |
| 2021-10-14 | 28.27 | $76.15 | 44012 |
| 2021-10-13 | 29.07 | $74.95 | 100900 |
| 2021-10-12 | 30.43 | $74.78 | 110933 |
| 2021-10-11 | 31.65 | $74.84 | 153200 |
| 2021-10-08 | 32.83 | $75.31 | 26200 |
| 2021-10-07 | 33.84 | $75.44 | 49200 |
| 2021-10-06 | 34.90 | $74.67 | 64500 |
| 2021-10-05 | 36.55 | $74.61 | 55542 |
| 2021-10-04 | 38.04 | $73.89 | 72600 |
| 2021-10-01 | 39.77 | $74.63 | 119418 |
| 2021-09-30 | 41.59 | $73.70 | 74100 |
| 2021-09-29 | 43.35 | $74.68 | 73900 |
| 2021-09-28 | 44.74 | $74.63 | 77804 |
| 2021-09-27 | 46.20 | $76.06 | 89200 |
| 2021-09-24 | 47.16 | $75.72 | 124000 |
| 2021-09-23 | 48.32 | $75.65 | 113700 |
| 2021-09-22 | 49.53 | $74.52 | 93641 |
| 2021-09-21 | 51.16 | $73.69 | 135235 |
| 2021-09-20 | 53.10 | $73.98 | 99600 |
| 2021-09-17 | 55.14 | $75.43 | 57800 |
| 2021-09-16 | 56.13 | $75.99 | 53633 |
| 2021-09-15 | 56.94 | $76.11 | 211000 |
| 2021-09-14 | 57.80 | $75.30 | 80947 |
| 2021-09-13 | 58.71 | $75.93 | 70028 |
| 2021-09-10 | 59.45 | $75.61 | 75000 |
| 2021-09-09 | 60.18 | $76.13 | 64900 |
| 2021-09-08 | 60.66 | $76.29 | 54500 |
| 2021-09-07 | 61.19 | $76.60 | 60545 |
| 2021-09-03 | 61.41 | $77.04 | 89310 |
| 2021-09-02 | 61.43 | $77.19 | 103124 |
| 2021-09-01 | 61.41 | $76.82 | 76900 |
| 2021-08-31 | 61.43 | $76.86 | 62500 |
| 2021-08-30 | 61.42 | $77.00 | 51700 |
| 2021-08-27 | 61.37 | $77.01 | 79500 |
| 2021-08-26 | 61.34 | $76.02 | 70610 |
| 2021-08-25 | 61.35 | $76.64 | 67702 |
| 2021-08-24 | 61.23 | $76.25 | 45300 |
| 2021-08-23 | 61.14 | $75.94 | 34111 |
| 2021-08-20 | 61.08 | $75.16 | 41212 |
| 2021-08-19 | 61.11 | $74.39 | 27547 |
| 2021-08-18 | 61.18 | $74.72 | 38000 |
| 2021-08-17 | 61.00 | $75.51 | 39930 |
| 2021-08-16 | 60.74 | $76.27 | 78716 |
| 2021-08-13 | 60.18 | $76.29 | 61145 |
| 2021-08-12 | 59.38 | $76.39 | 59700 |
| 2021-08-11 | 58.53 | $76.33 | 47344 |
| 2021-08-10 | 57.64 | $75.94 | 41900 |
| 2021-08-09 | 56.72 | $75.63 | 62412 |
| 2021-08-06 | 55.77 | $75.74 | 71608 |
| 2021-08-05 | 54.70 | $75.43 | 61237 |
| 2021-08-04 | 53.59 | $74.82 | 196800 |
| 2021-08-03 | 52.44 | $75.38 | 54900 |
| 2021-08-02 | 51.23 | $74.67 | 44000 |
| 2021-07-30 | 49.87 | $74.85 | 38200 |
| 2021-07-29 | 48.45 | $75.28 | 39818 |
| 2021-07-28 | 46.88 | $74.81 | 49607 |
| 2021-07-27 | 45.24 | $74.58 | 79305 |
| 2021-07-26 | 43.51 | $75.07 | 32700 |
| 2021-07-23 | 41.53 | $74.79 | 39700 |
| 2021-07-22 | 39.44 | $74.12 | 51900 |
| 2021-07-21 | 37.26 | $74.31 | 53400 |
| 2021-07-20 | 34.96 | $73.36 | 60600 |
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