Is American States Water Company (AWR) a Buy, Sell, or Hold?
Enter your email address below for free access to our American States Water Company (AWR) research center and poll results.
NYSE : AWR
American States Water Company
$89.28 USD
$1.35 (1.54%)
- Volume
- 531.81K
- Average Volume
- 363.91K
- Market Capitalization
- $3.5B
- P/E Ratio
- 26.03
- Dividend Yield
- 2.26%
- Price Target
- $89.50
- Year High
- $89.54
- Year Low
- $69.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.57
- Current Ratio
- $1.22
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
83.03
2026-07-17
Close Price
$89.28
Vol: 532211
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
69.25
Average
81.92
Maximum
100.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 83.03 | $89.28 | 532211 |
| 2026-07-16 | 82.41 | $87.93 | 304229 |
| 2026-07-15 | 81.91 | $84.63 | 275574 |
| 2026-07-14 | 81.56 | $85.01 | 205979 |
| 2026-07-13 | 81.19 | $85.05 | 235914 |
| 2026-07-10 | 80.79 | $84.51 | 186734 |
| 2026-07-09 | 80.49 | $83.86 | 312300 |
| 2026-07-08 | 80.25 | $83.58 | 460100 |
| 2026-07-07 | 79.92 | $83.18 | 368307 |
| 2026-07-06 | 79.68 | $83.14 | 290700 |
| 2026-07-02 | 79.37 | $84.76 | 333900 |
| 2026-07-01 | 78.95 | $83.34 | 416800 |
| 2026-06-30 | 78.64 | $82.63 | 363122 |
| 2026-06-29 | 78.33 | $82.79 | 423502 |
| 2026-06-26 | 78.06 | $82.57 | 1.4M |
| 2026-06-25 | 77.75 | $80.68 | 204700 |
| 2026-06-24 | 77.55 | $79.87 | 249361 |
| 2026-06-23 | 77.37 | $79.03 | 256848 |
| 2026-06-22 | 77.25 | $77.66 | 531295 |
| 2026-06-18 | 77.18 | $77.11 | 648266 |
| 2026-06-17 | 77.12 | $76.89 | 280235 |
| 2026-06-16 | 77.06 | $77.85 | 197400 |
| 2026-06-15 | 76.96 | $77.60 | 208900 |
| 2026-06-12 | 76.87 | $77.77 | 472781 |
| 2026-06-11 | 76.85 | $76.88 | 647332 |
| 2026-06-10 | 76.88 | $78.52 | 646300 |
| 2026-06-09 | 76.84 | $79.18 | 286700 |
| 2026-06-08 | 76.74 | $76.89 | 203020 |
| 2026-06-05 | 76.75 | $78.37 | 234262 |
| 2026-06-04 | 76.68 | $77.02 | 176652 |
| 2026-06-03 | 76.62 | $76.27 | 247400 |
| 2026-06-02 | 76.61 | $77.28 | 280300 |
| 2026-06-01 | 76.55 | $76.40 | 290700 |
| 2026-05-29 | 76.49 | $77.27 | 452100 |
| 2026-05-28 | 76.39 | $76.38 | 323227 |
| 2026-05-27 | 76.47 | $76.82 | 338727 |
| 2026-05-26 | 76.60 | $76.21 | 308700 |
| 2026-05-22 | 76.76 | $76.64 | 369800 |
| 2026-05-21 | 76.89 | $76.29 | 264132 |
| 2026-05-20 | 77.12 | $75.96 | 255800 |
| 2026-05-19 | 77.24 | $75.51 | 181817 |
| 2026-05-18 | 77.36 | $75.92 | 200109 |
| 2026-05-15 | 77.50 | $75.72 | 212800 |
| 2026-05-14 | 77.51 | $77.41 | 260008 |
| 2026-05-13 | 77.41 | $77.53 | 257434 |
| 2026-05-12 | 77.30 | $77.69 | 423101 |
| 2026-05-11 | 77.21 | $77.15 | 210438 |
| 2026-05-08 | 77.12 | $77.20 | 314502 |
| 2026-05-07 | 77.24 | $76.84 | 346900 |
| 2026-05-06 | 77.36 | $75.84 | 295600 |
| 2026-05-05 | 77.42 | $76.20 | 190300 |
| 2026-05-04 | 77.45 | $76.07 | 283100 |
| 2026-05-01 | 77.49 | $75.21 | 266800 |
| 2026-04-30 | 77.61 | $75.29 | 390872 |
| 2026-04-29 | 77.65 | $77.87 | 302000 |
| 2026-04-28 | 77.54 | $79.46 | 273300 |
| 2026-04-27 | 77.40 | $79.32 | 279823 |
| 2026-04-24 | 77.19 | $79.41 | 1.4M |
| 2026-04-23 | 76.97 | $80.80 | 318347 |
| 2026-04-22 | 76.60 | $78.39 | 281311 |
| 2026-04-21 | 76.34 | $77.83 | 340100 |
| 2026-04-20 | 76.13 | $78.72 | 532300 |
| 2026-04-17 | 75.82 | $75.92 | 1.0M |
| 2026-04-16 | 75.66 | $75.51 | 290167 |
| 2026-04-15 | 75.52 | $75.28 | 267200 |
| 2026-04-14 | 75.47 | $75.86 | 325376 |
| 2026-04-13 | 75.44 | $75.44 | 593162 |
| 2026-04-10 | 75.45 | $79.47 | 203800 |
| 2026-04-09 | 75.20 | $79.26 | 234030 |
| 2026-04-08 | 74.88 | $77.09 | 295900 |
| 2026-04-07 | 74.70 | $76.89 | 179900 |
| 2026-04-06 | 74.64 | $76.79 | 172100 |
| 2026-04-02 | 74.57 | $77.59 | 206000 |
| 2026-04-01 | 74.46 | $76.18 | 165248 |
| 2026-03-31 | 74.51 | $75.62 | 245600 |
| 2026-03-30 | 74.55 | $76.72 | 292821 |
| 2026-03-27 | 74.45 | $75.10 | 275745 |
| 2026-03-26 | 74.42 | $74.96 | 229802 |
| 2026-03-25 | 74.36 | $73.40 | 259135 |
| 2026-03-24 | 74.41 | $73.26 | 261600 |
| 2026-03-23 | 74.44 | $73.57 | 309608 |
| 2026-03-20 | 74.44 | $72.40 | 1.0M |
| 2026-03-19 | 74.46 | $72.83 | 212824 |
| 2026-03-18 | 74.50 | $72.78 | 271437 |
| 2026-03-17 | 74.53 | $74.21 | 260039 |
| 2026-03-16 | 74.56 | $75.30 | 181025 |
| 2026-03-13 | 74.54 | $75.61 | 212633 |
| 2026-03-12 | 74.40 | $74.44 | 264100 |
| 2026-03-11 | 74.23 | $72.94 | 214354 |
| 2026-03-10 | 74.17 | $73.50 | 221800 |
| 2026-03-09 | 74.00 | $75.67 | 231400 |
| 2026-03-06 | 73.74 | $75.29 | 238937 |
| 2026-03-05 | 73.57 | $75.46 | 238300 |
| 2026-03-04 | 73.38 | $77.15 | 308207 |
| 2026-03-03 | 73.10 | $76.39 | 213800 |
| 2026-03-02 | 72.89 | $74.79 | 248500 |
| 2026-02-27 | 72.79 | $74.53 | 270434 |
| 2026-02-26 | 72.69 | $73.76 | 234700 |
| 2026-02-25 | 72.61 | $74.23 | 233816 |
| 2026-02-24 | 72.56 | $73.93 | 283600 |
| 2026-02-23 | 72.53 | $73.50 | 322116 |
| 2026-02-20 | 72.52 | $72.94 | 260200 |
| 2026-02-19 | 72.60 | $73.48 | 305750 |
| 2026-02-18 | 72.65 | $73.40 | 251025 |
| 2026-02-17 | 72.73 | $74.88 | 270803 |
| 2026-02-13 | 72.78 | $74.89 | 300007 |
| 2026-02-12 | 72.85 | $72.89 | 277600 |
| 2026-02-11 | 72.98 | $70.96 | 210450 |
| 2026-02-10 | 73.13 | $71.76 | 203200 |
| 2026-02-09 | 73.25 | $70.10 | 261200 |
| 2026-02-06 | 73.41 | $70.47 | 339879 |
| 2026-02-05 | 73.53 | $71.83 | 274700 |
| 2026-02-04 | 73.57 | $71.69 | 196200 |
| 2026-02-03 | 73.61 | $71.61 | 225300 |
| 2026-02-02 | 73.61 | $72.08 | 255308 |
| 2026-01-30 | 73.62 | $72.96 | 388017 |
| 2026-01-29 | 73.59 | $72.34 | 284234 |
| 2026-01-28 | 73.63 | $72.23 | 311729 |
| 2026-01-27 | 73.67 | $73.21 | 227319 |
| 2026-01-26 | 73.67 | $73.47 | 257532 |
| 2026-01-23 | 73.67 | $73.16 | 199800 |
| 2026-01-22 | 73.68 | $74.63 | 235220 |
| 2026-01-21 | 73.63 | $74.53 | 265901 |
| 2026-01-20 | 73.56 | $74.87 | 139900 |
| 2026-01-16 | 73.51 | $75.97 | 292029 |
| 2026-01-15 | 73.42 | $76.23 | 223200 |
| 2026-01-14 | 73.30 | $75.56 | 327741 |
| 2026-01-13 | 73.22 | $73.82 | 191200 |
| 2026-01-12 | 73.22 | $74.32 | 194200 |
| 2026-01-09 | 73.15 | $73.20 | 187616 |
| 2026-01-08 | 73.13 | $72.90 | 264100 |
| 2026-01-07 | 73.08 | $72.52 | 227231 |
| 2026-01-06 | 73.04 | $72.54 | 226000 |
| 2026-01-05 | 73.07 | $71.62 | 198230 |
| 2026-01-02 | 73.11 | $72.26 | 217700 |
| 2025-12-31 | 73.15 | $72.48 | 137544 |
| 2025-12-30 | 73.17 | $73.11 | 103135 |
| 2025-12-29 | 73.19 | $73.08 | 128026 |
| 2025-12-26 | 73.22 | $73.04 | 123645 |
| 2025-12-24 | 73.27 | $73.56 | 80400 |
| 2025-12-23 | 73.30 | $73.36 | 136912 |
| 2025-12-22 | 73.30 | $73.68 | 170700 |
| 2025-12-19 | 73.29 | $73.08 | 1.0M |
| 2025-12-18 | 73.22 | $73.96 | 209900 |
| 2025-12-17 | 73.10 | $74.12 | 199400 |
| 2025-12-16 | 73.01 | $73.73 | 223200 |
| 2025-12-15 | 73.02 | $73.97 | 313453 |
| 2025-12-12 | 73.05 | $73.95 | 350100 |
| 2025-12-11 | 73.10 | $72.91 | 256307 |
| 2025-12-10 | 73.22 | $72.69 | 339804 |
| 2025-12-09 | 73.38 | $71.86 | 245224 |
| 2025-12-08 | 73.53 | $71.80 | 315500 |
| 2025-12-05 | 73.69 | $73.17 | 269800 |
| 2025-12-04 | 73.77 | $72.44 | 150100 |
| 2025-12-03 | 73.86 | $72.96 | 154116 |
| 2025-12-02 | 73.94 | $72.89 | 223920 |
| 2025-12-01 | 73.88 | $73.45 | 381640 |
| 2025-11-28 | 73.77 | $73.77 | 119105 |
| 2025-11-26 | 73.66 | $74.03 | 385500 |
| 2025-11-25 | 73.59 | $74.25 | 331311 |
| 2025-11-24 | 73.65 | $73.30 | 387400 |
| 2025-11-21 | 73.79 | $73.37 | 423800 |
| 2025-11-20 | 73.93 | $71.87 | 352381 |
| 2025-11-19 | 74.17 | $71.50 | 239229 |
| 2025-11-18 | 74.40 | $72.36 | 271413 |
| 2025-11-17 | 74.61 | $73.80 | 280242 |
| 2025-11-14 | 74.77 | $74.59 | 309121 |
| 2025-11-13 | 74.81 | $75.07 | 319967 |
| 2025-11-12 | 74.82 | $75.18 | 254817 |
| 2025-11-11 | 74.83 | $75.86 | 220631 |
| 2025-11-10 | 74.74 | $75.02 | 238900 |
| 2025-11-07 | 74.65 | $74.84 | 312100 |
| 2025-11-06 | 74.63 | $74.93 | 463800 |
| 2025-11-05 | 74.54 | $74.07 | 479475 |
| 2025-11-04 | 74.46 | $74.58 | 745016 |
| 2025-11-03 | 74.31 | $71.70 | 351251 |
| 2025-10-31 | 74.26 | $71.31 | 512700 |
| 2025-10-30 | 74.23 | $71.58 | 302000 |
| 2025-10-29 | 74.17 | $72.65 | 343334 |
| 2025-10-28 | 74.08 | $75.41 | 266378 |
| 2025-10-27 | 73.98 | $76.10 | 309816 |
| 2025-10-24 | 73.76 | $76.20 | 184400 |
| 2025-10-23 | 73.57 | $76.55 | 318819 |
| 2025-10-22 | 73.32 | $76.24 | 223500 |
| 2025-10-21 | 73.10 | $76.42 | 371340 |
| 2025-10-20 | 72.88 | $77.05 | 230600 |
| 2025-10-17 | 72.63 | $75.47 | 309800 |
| 2025-10-16 | 72.45 | $75.27 | 251800 |
| 2025-10-15 | 72.29 | $75.33 | 206155 |
| 2025-10-14 | 72.11 | $74.12 | 239700 |
| 2025-10-13 | 71.98 | $73.14 | 247352 |
| 2025-10-10 | 71.94 | $74.46 | 288030 |
| 2025-10-09 | 71.87 | $73.23 | 234632 |
| 2025-10-08 | 71.88 | $72.31 | 217019 |
| 2025-10-07 | 71.92 | $71.58 | 249762 |
| 2025-10-06 | 72.02 | $70.68 | 217337 |
| 2025-10-03 | 72.16 | $70.75 | 296500 |
| 2025-10-02 | 72.36 | $70.36 | 239204 |
| 2025-10-01 | 72.55 | $70.95 | 238595 |
| 2025-09-30 | 72.68 | $73.32 | 273100 |
| 2025-09-29 | 72.69 | $71.84 | 259940 |
| 2025-09-26 | 72.82 | $72.41 | 260435 |
| 2025-09-25 | 72.92 | $71.51 | 318347 |
| 2025-09-24 | 73.10 | $71.83 | 366800 |
| 2025-09-23 | 73.23 | $71.93 | 278540 |
| 2025-09-22 | 73.37 | $72.16 | 273600 |
| 2025-09-19 | 73.54 | $71.89 | 829745 |
| 2025-09-18 | 73.68 | $71.92 | 225532 |
| 2025-09-17 | 73.85 | $71.75 | 342800 |
| 2025-09-16 | 74.01 | $71.48 | 239500 |
| 2025-09-15 | 74.13 | $72.35 | 256600 |
| 2025-09-12 | 74.26 | $73.12 | 304200 |
| 2025-09-11 | 74.38 | $73.48 | 254100 |
| 2025-09-10 | 74.51 | $73.14 | 205800 |
| 2025-09-09 | 74.67 | $73.60 | 261600 |
| 2025-09-08 | 74.80 | $73.47 | 223400 |
| 2025-09-05 | 74.91 | $74.66 | 160429 |
| 2025-09-04 | 74.98 | $74.21 | 211700 |
| 2025-09-03 | 74.99 | $73.52 | 257302 |
| 2025-09-02 | 75.04 | $73.49 | 247681 |
| 2025-08-29 | 75.14 | $74.53 | 322200 |
| 2025-08-28 | 75.15 | $74.35 | 204700 |
| 2025-08-27 | 75.11 | $75.11 | 160831 |
| 2025-08-26 | 75.03 | $74.40 | 140600 |
| 2025-08-25 | 74.98 | $74.74 | 177500 |
| 2025-08-22 | 74.85 | $75.66 | 221100 |
| 2025-08-21 | 74.71 | $74.58 | 140657 |
| 2025-08-20 | 74.67 | $75.26 | 272837 |
| 2025-08-19 | 74.63 | $75.06 | 162510 |
| 2025-08-18 | 74.66 | $73.96 | 163800 |
| 2025-08-15 | 74.73 | $74.94 | 257100 |
| 2025-08-14 | 74.77 | $75.40 | 184230 |
| 2025-08-13 | 74.77 | $76.21 | 249150 |
| 2025-08-12 | 74.75 | $76.21 | 228740 |
| 2025-08-11 | 74.68 | $76.21 | 245100 |
| 2025-08-08 | 74.71 | $75.65 | 170833 |
| 2025-08-07 | 74.71 | $76.05 | 233724 |
| 2025-08-06 | 74.76 | $74.37 | 176417 |
| 2025-08-05 | 74.93 | $74.62 | 269000 |
| 2025-08-04 | 75.00 | $75.48 | 182100 |
| 2025-08-01 | 75.05 | $74.74 | 299800 |
| 2025-07-31 | 75.17 | $73.59 | 322614 |
| 2025-07-30 | 75.36 | $73.51 | 283403 |
| 2025-07-29 | 75.58 | $73.26 | 225014 |
| 2025-07-28 | 75.75 | $72.18 | 169600 |
| 2025-07-25 | 75.96 | $72.92 | 199483 |
| 2025-07-24 | 76.16 | $73.72 | 201638 |
| 2025-07-23 | 76.34 | $74.56 | 278306 |
| 2025-07-22 | 76.56 | $75.66 | 242200 |
| 2025-07-21 | 76.78 | $75.29 | 187800 |
| 2025-07-18 | 76.90 | $75.68 | 214000 |
| 2025-07-17 | 77.02 | $75.51 | 279425 |
| 2025-07-16 | 77.12 | $75.86 | 324400 |
| 2025-07-15 | 77.18 | $74.75 | 198400 |
| 2025-07-14 | 77.35 | $76.76 | 290810 |
| 2025-07-11 | 77.44 | $75.65 | 442400 |
| 2025-07-10 | 77.58 | $77.11 | 196320 |
| 2025-07-09 | 77.66 | $77.65 | 339935 |
| 2025-07-08 | 77.65 | $76.09 | 265200 |
| 2025-07-07 | 77.68 | $76.47 | 152721 |
| 2025-07-03 | 77.71 | $77.16 | 103400 |
| 2025-07-02 | 77.69 | $77.39 | 184400 |
| 2025-07-01 | 77.74 | $77.99 | 187300 |
| 2025-06-30 | 77.77 | $76.66 | 215601 |
| 2025-06-27 | 77.88 | $76.41 | 403523 |
| 2025-06-26 | 78.00 | $76.91 | 152707 |
| 2025-06-25 | 78.05 | $77.22 | 263200 |
| 2025-06-24 | 78.13 | $78.95 | 215211 |
| 2025-06-23 | 78.11 | $80.08 | 195100 |
| 2025-06-20 | 78.02 | $77.76 | 458212 |
| 2025-06-18 | 78.05 | $77.95 | 167300 |
| 2025-06-17 | 78.12 | $77.51 | 205300 |
| 2025-06-16 | 78.26 | $77.21 | 158700 |
| 2025-06-13 | 78.37 | $78.14 | 159801 |
| 2025-06-12 | 78.36 | $78.58 | 132700 |
| 2025-06-11 | 78.19 | $78.27 | 179800 |
| 2025-06-10 | 78.09 | $78.70 | 227905 |
| 2025-06-09 | 78.06 | $77.50 | 226231 |
| 2025-06-06 | 78.20 | $76.67 | 119800 |
| 2025-06-05 | 78.38 | $77.12 | 138800 |
| 2025-06-04 | 78.50 | $76.70 | 125503 |
| 2025-06-03 | 78.70 | $78.44 | 143634 |
| 2025-06-02 | 78.78 | $78.65 | 141100 |
| 2025-05-30 | 78.85 | $78.87 | 309600 |
| 2025-05-29 | 78.92 | $78.70 | 232500 |
| 2025-05-28 | 79.04 | $77.98 | 188136 |
| 2025-05-27 | 79.17 | $78.89 | 257138 |
| 2025-05-23 | 79.17 | $78.50 | 166716 |
| 2025-05-22 | 79.18 | $78.23 | 205500 |
| 2025-05-21 | 79.24 | $78.43 | 155400 |
| 2025-05-20 | 79.33 | $79.31 | 127746 |
| 2025-05-19 | 79.43 | $80.22 | 212449 |
| 2025-05-16 | 79.43 | $79.58 | 246700 |
| 2025-05-15 | 79.46 | $77.82 | 209316 |
| 2025-05-14 | 79.53 | $75.25 | 285311 |
| 2025-05-13 | 79.76 | $76.15 | 218309 |
| 2025-05-12 | 79.94 | $78.17 | 381000 |
| 2025-05-09 | 79.94 | $80.24 | 177147 |
| 2025-05-08 | 79.71 | $80.32 | 270545 |
| 2025-05-07 | 79.45 | $79.60 | 195036 |
| 2025-05-06 | 79.23 | $80.73 | 195600 |
| 2025-05-05 | 78.96 | $79.88 | 126000 |
| 2025-05-02 | 78.90 | $80.04 | 186043 |
| 2025-05-01 | 78.88 | $80.28 | 193545 |
| 2025-04-30 | 78.76 | $81.11 | 338300 |
| 2025-04-29 | 78.64 | $80.65 | 274800 |
| 2025-04-28 | 78.54 | $78.98 | 173700 |
| 2025-04-25 | 78.47 | $78.69 | 180126 |
| 2025-04-24 | 78.34 | $79.38 | 219923 |
| 2025-04-23 | 78.16 | $80.11 | 222842 |
| 2025-04-22 | 77.87 | $81.30 | 310302 |
| 2025-04-21 | 77.54 | $80.26 | 164336 |
| 2025-04-17 | 77.30 | $80.15 | 176003 |
| 2025-04-16 | 77.08 | $79.38 | 240400 |
| 2025-04-15 | 76.94 | $79.69 | 197600 |
| 2025-04-14 | 76.81 | $79.78 | 195646 |
| 2025-04-11 | 76.72 | $78.23 | 267900 |
| 2025-04-10 | 76.77 | $75.71 | 286500 |
| 2025-04-09 | 76.89 | $75.10 | 356702 |
| 2025-04-08 | 77.01 | $75.14 | 345600 |
| 2025-04-07 | 77.26 | $75.41 | 416100 |
| 2025-04-04 | 77.53 | $78.52 | 494100 |
| 2025-04-03 | 77.58 | $79.71 | 252600 |
| 2025-04-02 | 77.50 | $77.80 | 163700 |
| 2025-04-01 | 77.48 | $78.76 | 210634 |
| 2025-03-31 | 77.43 | $78.68 | 289245 |
| 2025-03-28 | 77.40 | $77.69 | 146800 |
| 2025-03-27 | 77.34 | $76.08 | 128500 |
| 2025-03-26 | 77.34 | $75.60 | 129316 |
| 2025-03-25 | 77.40 | $74.45 | 271242 |
| 2025-03-24 | 77.56 | $74.72 | 159300 |
| 2025-03-21 | 77.60 | $75.44 | 632875 |
| 2025-03-20 | 77.60 | $75.62 | 198400 |
| 2025-03-19 | 77.58 | $76.70 | 156600 |
| 2025-03-18 | 77.48 | $77.09 | 193916 |
| 2025-03-17 | 77.37 | $78.00 | 235612 |
| 2025-03-14 | 77.17 | $79.22 | 212625 |
| 2025-03-13 | 76.96 | $78.01 | 139700 |
| 2025-03-12 | 76.77 | $77.56 | 227829 |
| 2025-03-11 | 76.65 | $80.05 | 459300 |
| 2025-03-10 | 76.31 | $80.98 | 328226 |
| 2025-03-07 | 75.91 | $79.51 | 410634 |
| 2025-03-06 | 75.61 | $77.99 | 216300 |
| 2025-03-05 | 75.38 | $77.52 | 163000 |
| 2025-03-04 | 75.14 | $77.61 | 200700 |
| 2025-03-03 | 74.90 | $78.13 | 212601 |
| 2025-02-28 | 74.72 | $76.54 | 251900 |
| 2025-02-27 | 74.59 | $76.04 | 346027 |
| 2025-02-26 | 74.46 | $76.78 | 218400 |
| 2025-02-25 | 74.36 | $77.62 | 252000 |
| 2025-02-24 | 74.22 | $75.59 | 241600 |
| 2025-02-21 | 74.01 | $75.42 | 275300 |
| 2025-02-20 | 73.85 | $75.29 | 404930 |
| 2025-02-19 | 73.69 | $74.57 | 174000 |
| 2025-02-18 | 73.70 | $74.95 | 188808 |
| 2025-02-14 | 73.70 | $74.06 | 164762 |
| 2025-02-13 | 73.77 | $75.05 | 179115 |
| 2025-02-12 | 73.71 | $74.20 | 170200 |
| 2025-02-11 | 73.61 | $75.05 | 216728 |
| 2025-02-10 | 73.42 | $73.32 | 315000 |
| 2025-02-07 | 73.30 | $73.01 | 151100 |
| 2025-02-06 | 73.29 | $73.53 | 156648 |
| 2025-02-05 | 73.27 | $73.32 | 115807 |
| 2025-02-04 | 73.33 | $72.78 | 172211 |
| 2025-02-03 | 73.51 | $72.83 | 187900 |
| 2025-01-31 | 73.70 | $74.50 | 261400 |
| 2025-01-30 | 73.86 | $73.79 | 131134 |
| 2025-01-29 | 74.07 | $73.54 | 181607 |
| 2025-01-28 | 74.30 | $74.84 | 159438 |
| 2025-01-27 | 74.49 | $74.71 | 265700 |
| 2025-01-24 | 74.67 | $71.50 | 200700 |
| 2025-01-23 | 75.01 | $72.16 | 148900 |
| 2025-01-22 | 75.38 | $72.09 | 199412 |
| 2025-01-21 | 75.75 | $74.78 | 149534 |
| 2025-01-17 | 75.96 | $74.88 | 236300 |
| 2025-01-16 | 76.33 | $75.49 | 221200 |
| 2025-01-15 | 76.73 | $73.88 | 188100 |
| 2025-01-14 | 77.20 | $72.23 | 143300 |
| 2025-01-13 | 77.75 | $71.23 | 243802 |
| 2025-01-10 | 78.33 | $70.84 | 164900 |
| 2025-01-08 | 78.92 | $72.95 | 184500 |
| 2025-01-07 | 79.36 | $73.05 | 269800 |
| 2025-01-06 | 79.81 | $74.59 | 211826 |
| 2025-01-03 | 80.22 | $76.38 | 142443 |
| 2025-01-02 | 80.53 | $76.59 | 139817 |
| 2024-12-31 | 80.90 | $77.72 | 124225 |
| 2024-12-30 | 81.31 | $78.04 | 104905 |
| 2024-12-27 | 81.67 | $77.97 | 110300 |
| 2024-12-26 | 82.04 | $78.63 | 153400 |
| 2024-12-24 | 82.38 | $78.35 | 182019 |
| 2024-12-23 | 82.73 | $78.34 | 171151 |
| 2024-12-20 | 83.06 | $79.51 | 574537 |
| 2024-12-19 | 83.29 | $79.46 | 263436 |
| 2024-12-18 | 83.54 | $79.01 | 217100 |
| 2024-12-17 | 83.85 | $82.41 | 189318 |
| 2024-12-16 | 83.97 | $83.51 | 151939 |
| 2024-12-13 | 84.05 | $83.18 | 119500 |
| 2024-12-12 | 84.07 | $83.22 | 159116 |
| 2024-12-11 | 84.18 | $82.75 | 252212 |
| 2024-12-10 | 84.34 | $82.79 | 222449 |
| 2024-12-09 | 84.52 | $81.73 | 127100 |
| 2024-12-06 | 84.75 | $82.11 | 170400 |
| 2024-12-05 | 84.88 | $82.74 | 195232 |
| 2024-12-04 | 85.02 | $82.54 | 227915 |
| 2024-12-03 | 85.13 | $84.07 | 204400 |
| 2024-12-02 | 85.05 | $85.77 | 234344 |
| 2024-11-29 | 84.84 | $85.31 | 132000 |
| 2024-11-27 | 84.70 | $85.37 | 249339 |
| 2024-11-26 | 84.55 | $85.39 | 303408 |
| 2024-11-25 | 84.41 | $85.39 | 251800 |
| 2024-11-22 | 84.30 | $85.03 | 264700 |
| 2024-11-21 | 84.17 | $84.05 | 344346 |
| 2024-11-20 | 84.13 | $84.40 | 235515 |
| 2024-11-19 | 84.13 | $85.19 | 190505 |
| 2024-11-18 | 84.06 | $84.93 | 221140 |
| 2024-11-15 | 84.05 | $85.05 | 232402 |
| 2024-11-14 | 84.08 | $83.65 | 273400 |
| 2024-11-13 | 84.19 | $85.34 | 244600 |
| 2024-11-12 | 84.28 | $85.90 | 264000 |
| 2024-11-11 | 84.29 | $86.38 | 211200 |
| 2024-11-08 | 84.24 | $86.45 | 405647 |
| 2024-11-07 | 84.07 | $84.58 | 417400 |
| 2024-11-06 | 83.95 | $85.63 | 365626 |
| 2024-11-05 | 83.81 | $84.76 | 200837 |
| 2024-11-04 | 83.70 | $82.48 | 131415 |
| 2024-11-01 | 83.71 | $81.59 | 150100 |
| 2024-10-31 | 83.82 | $82.46 | 296214 |
| 2024-10-30 | 83.88 | $82.38 | 126200 |
| 2024-10-29 | 83.99 | $82.54 | 137004 |
| 2024-10-28 | 84.05 | $83.27 | 146200 |
| 2024-10-25 | 84.05 | $82.34 | 102128 |
| 2024-10-24 | 84.07 | $83.34 | 129551 |
| 2024-10-23 | 83.97 | $84.42 | 145105 |
| 2024-10-22 | 83.86 | $83.64 | 122239 |
| 2024-10-21 | 83.81 | $84.72 | 141100 |
| 2024-10-18 | 83.80 | $85.63 | 321522 |
| 2024-10-17 | 83.74 | $85.87 | 186700 |
| 2024-10-16 | 83.67 | $87.24 | 144128 |
| 2024-10-15 | 83.50 | $86.01 | 188300 |
| 2024-10-14 | 83.41 | $85.38 | 155624 |
| 2024-10-11 | 83.34 | $83.11 | 112500 |
| 2024-10-10 | 83.34 | $82.26 | 173200 |
| 2024-10-09 | 83.31 | $82.75 | 154300 |
| 2024-10-08 | 83.24 | $82.56 | 140900 |
| 2024-10-07 | 83.31 | $82.76 | 257900 |
| 2024-10-04 | 83.25 | $83.77 | 151118 |
| 2024-10-03 | 83.11 | $83.70 | 199500 |
| 2024-10-02 | 82.99 | $84.41 | 179000 |
| 2024-10-01 | 82.83 | $83.88 | 169866 |
| 2024-09-30 | 82.70 | $83.29 | 147200 |
| 2024-09-27 | 82.61 | $82.58 | 201832 |
| 2024-09-26 | 82.52 | $81.46 | 133941 |
| 2024-09-25 | 82.49 | $82.14 | 172234 |
| 2024-09-24 | 82.41 | $82.76 | 257279 |
| 2024-09-23 | 82.31 | $84.45 | 294848 |
| 2024-09-20 | 82.12 | $84.42 | 901128 |
| 2024-09-19 | 81.92 | $84.55 | 275578 |
| 2024-09-18 | 81.78 | $83.71 | 190020 |
| 2024-09-17 | 81.68 | $84.19 | 165000 |
| 2024-09-16 | 81.59 | $84.05 | 231127 |
| 2024-09-13 | 81.50 | $83.12 | 143006 |
| 2024-09-12 | 81.47 | $81.65 | 158549 |
| 2024-09-11 | 81.50 | $81.41 | 337325 |
| 2024-09-10 | 81.49 | $83.95 | 257765 |
| 2024-09-09 | 81.33 | $81.46 | 239247 |
| 2024-09-06 | 81.30 | $80.98 | 158800 |
| 2024-09-05 | 81.35 | $81.28 | 134434 |
| 2024-09-04 | 81.42 | $81.35 | 110534 |
| 2024-09-03 | 81.47 | $81.25 | 176653 |
| 2024-08-30 | 81.50 | $81.42 | 190408 |
| 2024-08-29 | 81.70 | $80.72 | 162300 |
| 2024-08-28 | 81.86 | $80.97 | 118024 |
| 2024-08-27 | 81.94 | $80.41 | 107800 |
| 2024-08-26 | 82.05 | $80.86 | 159100 |
| 2024-08-23 | 82.08 | $80.68 | 206300 |
| 2024-08-22 | 82.17 | $80.46 | 126400 |
| 2024-08-21 | 82.21 | $81.68 | 208239 |
| 2024-08-20 | 82.17 | $81.70 | 116934 |
| 2024-08-19 | 82.07 | $82.35 | 151200 |
| 2024-08-16 | 81.93 | $82.32 | 129200 |
| 2024-08-15 | 81.77 | $82.55 | 241604 |
| 2024-08-14 | 81.62 | $82.24 | 285049 |
| 2024-08-13 | 81.55 | $81.25 | 130100 |
| 2024-08-12 | 81.45 | $80.69 | 342122 |
| 2024-08-09 | 81.27 | $80.88 | 269330 |
| 2024-08-08 | 81.10 | $81.85 | 168400 |
| 2024-08-07 | 80.83 | $82.71 | 213900 |
| 2024-08-06 | 80.38 | $82.49 | 263852 |
| 2024-08-05 | 79.90 | $81.76 | 278519 |
| 2024-08-02 | 79.43 | $85.38 | 225801 |
| 2024-08-01 | 78.80 | $84.04 | 235345 |
| 2024-07-31 | 78.17 | $82.53 | 423583 |
| 2024-07-30 | 77.67 | $82.56 | 122531 |
| 2024-07-29 | 77.19 | $81.38 | 128646 |
| 2024-07-26 | 76.75 | $82.61 | 318538 |
| 2024-07-25 | 76.22 | $81.27 | 396112 |
| 2024-07-24 | 75.74 | $80.80 | 196017 |
| 2024-07-23 | 75.29 | $79.74 | 164226 |
| 2024-07-22 | 74.94 | $79.50 | 124722 |
| 2024-07-19 | 74.50 | $79.12 | 219300 |
| 2024-07-18 | 74.09 | $79.62 | 161302 |
| 2024-07-17 | 73.63 | $80.84 | 206400 |
| 2024-07-16 | 73.10 | $79.24 | 233099 |
| 2024-07-15 | 72.65 | $77.10 | 272900 |
| 2024-07-12 | 72.32 | $77.55 | 145400 |
| 2024-07-11 | 71.96 | $76.44 | 180925 |
| 2024-07-10 | 71.68 | $73.68 | 135647 |
| 2024-07-09 | 71.53 | $72.88 | 137236 |
| 2024-07-08 | 71.42 | $72.37 | 162417 |
| 2024-07-05 | 71.44 | $72.65 | 124233 |
| 2024-07-03 | 71.46 | $71.55 | 71524 |
| 2024-07-02 | 71.55 | $72.50 | 154412 |
| 2024-07-01 | 71.58 | $72.99 | 227347 |
| 2024-06-28 | 71.61 | $72.57 | 1.0M |
| 2024-06-27 | 71.58 | $71.92 | 118642 |
| 2024-06-26 | 71.53 | $71.80 | 239300 |
| 2024-06-25 | 71.54 | $71.77 | 171887 |
| 2024-06-24 | 71.66 | $72.78 | 199139 |
| 2024-06-21 | 71.76 | $70.64 | 418949 |
| 2024-06-20 | 72.07 | $70.83 | 203400 |
| 2024-06-18 | 72.41 | $70.42 | 147521 |
| 2024-06-17 | 72.77 | $70.30 | 219623 |
| 2024-06-14 | 73.17 | $70.26 | 133742 |
| 2024-06-13 | 73.59 | $70.41 | 184132 |
| 2024-06-12 | 73.98 | $70.38 | 167200 |
| 2024-06-11 | 74.37 | $70.92 | 160500 |
| 2024-06-10 | 74.72 | $70.57 | 177246 |
| 2024-06-07 | 75.09 | $70.74 | 151800 |
| 2024-06-06 | 75.45 | $72.86 | 152416 |
| 2024-06-05 | 75.64 | $72.97 | 146501 |
| 2024-06-04 | 75.68 | $73.44 | 219500 |
| 2024-06-03 | 75.71 | $73.07 | 180049 |
| 2024-05-31 | 75.73 | $73.59 | 350400 |
| 2024-05-30 | 75.69 | $71.83 | 272204 |
| 2024-05-29 | 75.70 | $71.05 | 201641 |
| 2024-05-28 | 75.69 | $71.95 | 195638 |
| 2024-05-24 | 75.61 | $74.09 | 241911 |
| 2024-05-23 | 75.40 | $74.82 | 176400 |
| 2024-05-22 | 75.17 | $76.82 | 131519 |
| 2024-05-21 | 74.87 | $77.80 | 298231 |
| 2024-05-20 | 74.49 | $77.47 | 158106 |
| 2024-05-17 | 74.06 | $78.29 | 174900 |
| 2024-05-16 | 73.61 | $78.80 | 214532 |
| 2024-05-15 | 73.07 | $78.14 | 179000 |
| 2024-05-14 | 72.52 | $78.18 | 147000 |
| 2024-05-13 | 71.94 | $77.97 | 206600 |
| 2024-05-10 | 71.42 | $77.98 | 365200 |
| 2024-05-09 | 70.91 | $77.95 | 239270 |
| 2024-05-08 | 70.44 | $76.52 | 302625 |
| 2024-05-07 | 70.07 | $73.78 | 277600 |
| 2024-05-06 | 69.92 | $74.05 | 195700 |
| 2024-05-03 | 69.73 | $73.53 | 187151 |
| 2024-05-02 | 69.54 | $72.79 | 318900 |
| 2024-05-01 | 69.42 | $72.08 | 239025 |
| 2024-04-30 | 69.29 | $70.84 | 449600 |
| 2024-04-29 | 69.25 | $70.25 | 139640 |
| 2024-04-26 | 69.32 | $69.91 | 237800 |
| 2024-04-25 | 69.44 | $70.31 | 271600 |
| 2024-04-24 | 69.53 | $70.76 | 258428 |
| 2024-04-23 | 69.50 | $70.18 | 271901 |
| 2024-04-22 | 69.51 | $68.97 | 260900 |
| 2024-04-19 | 69.62 | $69.25 | 418515 |
| 2024-04-18 | 69.73 | $67.97 | 211535 |
| 2024-04-17 | 69.90 | $67.15 | 176900 |
| 2024-04-16 | 70.07 | $66.57 | 316316 |
| 2024-04-15 | 70.26 | $67.61 | 343700 |
| 2024-04-12 | 70.47 | $67.78 | 196323 |
| 2024-04-11 | 70.67 | $68.45 | 200600 |
| 2024-04-10 | 70.89 | $69.07 | 243800 |
| 2024-04-09 | 71.08 | $70.83 | 145937 |
| 2024-04-08 | 71.24 | $70.33 | 125646 |
| 2024-04-05 | 71.34 | $69.79 | 163620 |
| 2024-04-04 | 71.43 | $70.30 | 177700 |
| 2024-04-03 | 71.49 | $69.55 | 185300 |
| 2024-04-02 | 71.57 | $70.01 | 315725 |
| 2024-04-01 | 71.69 | $71.66 | 193426 |
| 2024-03-28 | 71.69 | $72.24 | 211507 |
| 2024-03-27 | 71.64 | $72.07 | 257622 |
| 2024-03-26 | 71.59 | $70.16 | 184277 |
| 2024-03-25 | 71.66 | $70.45 | 133636 |
| 2024-03-22 | 71.74 | $71.13 | 178819 |
| 2024-03-21 | 71.79 | $71.49 | 217500 |
| 2024-03-20 | 71.91 | $71.40 | 193733 |
| 2024-03-19 | 72.15 | $70.59 | 206915 |
| 2024-03-18 | 72.43 | $70.25 | 225000 |
| 2024-03-15 | 72.74 | $71.77 | 945614 |
| 2024-03-14 | 73.01 | $71.79 | 223313 |
| 2024-03-13 | 73.17 | $72.85 | 224800 |
| 2024-03-12 | 73.24 | $73.03 | 198500 |
| 2024-03-11 | 73.44 | $73.94 | 291235 |
| 2024-03-08 | 73.52 | $72.30 | 177900 |
| 2024-03-07 | 73.66 | $71.63 | 183257 |
| 2024-03-06 | 73.82 | $71.39 | 180700 |
| 2024-03-05 | 74.01 | $71.19 | 178200 |
| 2024-03-04 | 74.15 | $72.39 | 183800 |
| 2024-03-01 | 74.30 | $71.64 | 192323 |
| 2024-02-29 | 74.52 | $71.41 | 268093 |
| 2024-02-28 | 74.68 | $70.92 | 291645 |
| 2024-02-27 | 74.89 | $71.62 | 202400 |
| 2024-02-26 | 75.10 | $72.04 | 248308 |
| 2024-02-23 | 75.26 | $72.18 | 470516 |
| 2024-02-22 | 75.44 | $73.82 | 400482 |
| 2024-02-21 | 75.52 | $76.15 | 145800 |
| 2024-02-20 | 75.59 | $76.27 | 294565 |
| 2024-02-16 | 75.67 | $76.37 | 151900 |
| 2024-02-15 | 75.69 | $77.20 | 222120 |
| 2024-02-14 | 75.68 | $74.96 | 215000 |
| 2024-02-13 | 75.78 | $74.44 | 212300 |
| 2024-02-12 | 75.99 | $76.96 | 139800 |
| 2024-02-09 | 76.07 | $75.51 | 286600 |
| 2024-02-08 | 76.17 | $75.11 | 241433 |
| 2024-02-07 | 76.36 | $74.80 | 182164 |
| 2024-02-06 | 76.51 | $75.18 | 186944 |
| 2024-02-05 | 76.66 | $74.11 | 314537 |
| 2024-02-02 | 76.83 | $75.40 | 176900 |
| 2024-02-01 | 76.98 | $75.95 | 136832 |
| 2024-01-31 | 77.15 | $74.60 | 208238 |
| 2024-01-30 | 77.45 | $75.16 | 119103 |
| 2024-01-29 | 77.71 | $75.88 | 152928 |
| 2024-01-26 | 77.98 | $75.14 | 168200 |
| 2024-01-25 | 78.28 | $75.88 | 173500 |
| 2024-01-24 | 78.58 | $75.26 | 239216 |
| 2024-01-23 | 78.90 | $77.70 | 221700 |
| 2024-01-22 | 79.08 | $77.76 | 190400 |
| 2024-01-19 | 79.25 | $76.70 | 300333 |
| 2024-01-18 | 79.57 | $77.12 | 189525 |
| 2024-01-17 | 79.80 | $77.03 | 143800 |
| 2024-01-16 | 80.06 | $78.57 | 387002 |
| 2024-01-12 | 80.31 | $78.61 | 205900 |
| 2024-01-11 | 80.59 | $77.38 | 239800 |
| 2024-01-10 | 80.80 | $78.87 | 146126 |
| 2024-01-09 | 80.94 | $77.96 | 190100 |
| 2024-01-08 | 81.12 | $78.13 | 130400 |
| 2024-01-05 | 81.33 | $77.54 | 190000 |
| 2024-01-04 | 81.57 | $78.27 | 238644 |
| 2024-01-03 | 81.74 | $79.52 | 186200 |
| 2024-01-02 | 81.91 | $80.46 | 207727 |
| 2023-12-29 | 81.95 | $80.42 | 130500 |
| 2023-12-28 | 81.92 | $81.32 | 122400 |
| 2023-12-27 | 81.82 | $81.14 | 130100 |
| 2023-12-26 | 81.76 | $81.77 | 100200 |
| 2023-12-22 | 81.70 | $81.67 | 89934 |
| 2023-12-21 | 81.65 | $81.36 | 142913 |
| 2023-12-20 | 81.62 | $81.24 | 211800 |
| 2023-12-19 | 81.52 | $83.05 | 177510 |
| 2023-12-18 | 81.34 | $81.75 | 162349 |
| 2023-12-15 | 81.29 | $82.09 | 629806 |
| 2023-12-14 | 81.21 | $83.61 | 175800 |
| 2023-12-13 | 81.06 | $84.19 | 271442 |
| 2023-12-12 | 80.92 | $81.69 | 140250 |
| 2023-12-11 | 80.72 | $81.53 | 137203 |
| 2023-12-08 | 80.52 | $81.58 | 112600 |
| 2023-12-07 | 80.34 | $82.30 | 187700 |
| 2023-12-06 | 80.15 | $82.39 | 154200 |
| 2023-12-05 | 80.06 | $81.79 | 135532 |
| 2023-12-04 | 80.09 | $82.85 | 199100 |
| 2023-12-01 | 80.09 | $81.26 | 159300 |
| 2023-11-30 | 80.06 | $79.90 | 221700 |
| 2023-11-29 | 80.02 | $79.23 | 337000 |
| 2023-11-28 | 79.96 | $79.88 | 98856 |
| 2023-11-27 | 79.85 | $80.60 | 133042 |
| 2023-11-24 | 79.69 | $80.67 | 67600 |
| 2023-11-22 | 79.59 | $80.85 | 290816 |
| 2023-11-21 | 79.39 | $79.21 | 119810 |
| 2023-11-20 | 79.30 | $79.47 | 185629 |
| 2023-11-17 | 79.16 | $80.75 | 201000 |
| 2023-11-16 | 78.99 | $80.40 | 102200 |
| 2023-11-15 | 78.84 | $80.57 | 278904 |
| 2023-11-14 | 78.73 | $81.44 | 153340 |
| 2023-11-13 | 78.62 | $77.67 | 164200 |
| 2023-11-10 | 78.72 | $77.50 | 212600 |
| 2023-11-09 | 78.78 | $78.05 | 173600 |
| 2023-11-08 | 78.81 | $78.61 | 380525 |
| 2023-11-07 | 78.90 | $80.53 | 225625 |
| 2023-11-06 | 78.88 | $82.38 | 186700 |
| 2023-11-03 | 78.76 | $82.91 | 231400 |
| 2023-11-02 | 78.58 | $80.66 | 145000 |
| 2023-11-01 | 78.50 | $78.96 | 183833 |
| 2023-10-31 | 78.44 | $78.05 | 223129 |
| 2023-10-30 | 78.36 | $77.62 | 119631 |
| 2023-10-27 | 78.32 | $77.56 | 131047 |
| 2023-10-26 | 78.37 | $78.52 | 135444 |
| 2023-10-25 | 78.35 | $76.84 | 158402 |
| 2023-10-24 | 78.43 | $77.56 | 139600 |
| 2023-10-23 | 78.51 | $76.65 | 173649 |
| 2023-10-20 | 78.72 | $77.33 | 407119 |
| 2023-10-19 | 78.89 | $77.48 | 179601 |
| 2023-10-18 | 79.06 | $78.27 | 189142 |
| 2023-10-17 | 79.23 | $79.29 | 165415 |
| 2023-10-16 | 79.38 | $79.70 | 197100 |
| 2023-10-13 | 79.53 | $78.60 | 162543 |
| 2023-10-12 | 79.79 | $78.75 | 138002 |
| 2023-10-11 | 80.05 | $80.42 | 134800 |
| 2023-10-10 | 80.19 | $80.06 | 164700 |
| 2023-10-09 | 80.29 | $79.96 | 119300 |
| 2023-10-06 | 80.42 | $79.31 | 144300 |
| 2023-10-05 | 80.58 | $79.16 | 208800 |
| 2023-10-04 | 80.75 | $77.65 | 210100 |
| 2023-10-03 | 80.95 | $76.39 | 167114 |
| 2023-10-02 | 81.24 | $76.86 | 289956 |
| 2023-09-29 | 81.60 | $78.68 | 265920 |
| 2023-09-28 | 81.87 | $77.97 | 220200 |
| 2023-09-27 | 82.21 | $78.49 | 205333 |
| 2023-09-26 | 82.55 | $79.23 | 144132 |
| 2023-09-25 | 82.90 | $80.75 | 123700 |
| 2023-09-22 | 83.19 | $80.68 | 113840 |
| 2023-09-21 | 83.43 | $80.92 | 108718 |
| 2023-09-20 | 83.69 | $81.75 | 120800 |
| 2023-09-19 | 83.91 | $82.25 | 175729 |
| 2023-09-18 | 84.05 | $82.75 | 164912 |
| 2023-09-15 | 84.24 | $83.70 | 704700 |
| 2023-09-14 | 84.36 | $83.96 | 139916 |
| 2023-09-13 | 84.53 | $83.24 | 153500 |
| 2023-09-12 | 84.73 | $82.08 | 143438 |
| 2023-09-11 | 85.03 | $82.55 | 162800 |
| 2023-09-08 | 85.36 | $82.44 | 123030 |
| 2023-09-07 | 85.65 | $82.63 | 175500 |
| 2023-09-06 | 85.93 | $81.76 | 159238 |
| 2023-09-05 | 86.25 | $82.02 | 212000 |
| 2023-09-01 | 86.51 | $84.07 | 155015 |
| 2023-08-31 | 86.60 | $84.21 | 175246 |
| 2023-08-30 | 86.69 | $84.63 | 151153 |
| 2023-08-29 | 86.81 | $85.39 | 206731 |
| 2023-08-28 | 86.86 | $86.15 | 122048 |
| 2023-08-25 | 86.98 | $86.59 | 267600 |
| 2023-08-24 | 87.05 | $85.56 | 123800 |
| 2023-08-23 | 87.11 | $86.02 | 96100 |
| 2023-08-22 | 87.22 | $86.23 | 132700 |
| 2023-08-21 | 87.31 | $85.03 | 155600 |
| 2023-08-18 | 87.49 | $86.52 | 151900 |
| 2023-08-17 | 87.66 | $86.20 | 182906 |
| 2023-08-16 | 87.79 | $87.32 | 130721 |
| 2023-08-15 | 87.82 | $87.10 | 144000 |
| 2023-08-14 | 87.80 | $88.12 | 225400 |
| 2023-08-11 | 87.74 | $89.12 | 272600 |
| 2023-08-10 | 87.62 | $88.37 | 247926 |
| 2023-08-09 | 87.57 | $88.22 | 207517 |
| 2023-08-08 | 87.48 | $88.17 | 210135 |
| 2023-08-07 | 87.36 | $87.11 | 241400 |
| 2023-08-04 | 87.22 | $85.99 | 215000 |
| 2023-08-03 | 87.11 | $85.93 | 229700 |
| 2023-08-02 | 87.18 | $87.06 | 147000 |
| 2023-08-01 | 87.18 | $86.48 | 175361 |
| 2023-07-31 | 87.24 | $88.41 | 1.6M |
| 2023-07-28 | 87.17 | $88.07 | 221900 |
| 2023-07-27 | 87.11 | $86.68 | 203600 |
| 2023-07-26 | 87.05 | $88.21 | 190400 |
| 2023-07-25 | 86.94 | $88.16 | 174900 |
| 2023-07-24 | 86.78 | $88.54 | 192905 |
| 2023-07-21 | 86.58 | $89.88 | 367510 |
| 2023-07-20 | 86.45 | $88.91 | 160500 |
| 2023-07-19 | 86.38 | $87.77 | 241200 |
| 2023-07-18 | 86.36 | $86.83 | 186400 |
| 2023-07-17 | 86.40 | $86.85 | 187400 |
| 2023-07-14 | 86.45 | $86.73 | 227144 |
| 2023-07-13 | 86.43 | $87.31 | 189400 |
| 2023-07-12 | 86.43 | $86.53 | 176000 |
| 2023-07-11 | 86.47 | $85.78 | 189748 |
| 2023-07-10 | 86.71 | $84.29 | 273600 |
| 2023-07-07 | 87.06 | $83.84 | 362300 |
| 2023-07-06 | 87.48 | $87.34 | 248000 |
| 2023-07-05 | 87.64 | $87.00 | 286506 |
| 2023-07-03 | 87.77 | $87.58 | 117733 |
| 2023-06-30 | 87.97 | $87.00 | 218334 |
| 2023-06-29 | 88.06 | $86.89 | 210800 |
| 2023-06-28 | 88.16 | $85.46 | 186700 |
| 2023-06-27 | 88.29 | $86.14 | 137921 |
| 2023-06-26 | 88.49 | $84.86 | 196037 |
| 2023-06-23 | 88.63 | $84.64 | 1.1M |
| 2023-06-22 | 88.81 | $87.19 | 276334 |
| 2023-06-21 | 88.92 | $87.53 | 177100 |
| 2023-06-20 | 89.00 | $87.44 | 171500 |
| 2023-06-16 | 88.97 | $87.67 | 656200 |
| 2023-06-15 | 89.08 | $87.71 | 224807 |
| 2023-06-14 | 89.25 | $86.30 | 223560 |
| 2023-06-13 | 89.42 | $87.37 | 255538 |
| 2023-06-12 | 89.58 | $87.41 | 349832 |
| 2023-06-09 | 89.80 | $90.62 | 120200 |
| 2023-06-08 | 89.74 | $91.12 | 126321 |
| 2023-06-07 | 89.79 | $92.32 | 174038 |
| 2023-06-06 | 89.69 | $90.57 | 151901 |
| 2023-06-05 | 89.69 | $89.56 | 187338 |
| 2023-06-02 | 89.75 | $91.61 | 166528 |
| 2023-06-01 | 89.71 | $88.79 | 165102 |
| 2023-05-31 | 89.73 | $88.82 | 159402 |
| 2023-05-30 | 89.71 | $88.18 | 123333 |
| 2023-05-26 | 89.70 | $89.99 | 208700 |
| 2023-05-25 | 89.64 | $87.73 | 148500 |
| 2023-05-24 | 89.75 | $88.32 | 127711 |
| 2023-05-23 | 89.82 | $89.26 | 114000 |
| 2023-05-22 | 89.93 | $89.25 | 152200 |
| 2023-05-19 | 90.01 | $86.88 | 444700 |
| 2023-05-18 | 90.23 | $89.71 | 157600 |
| 2023-05-17 | 90.30 | $91.15 | 201500 |
| 2023-05-16 | 90.24 | $89.76 | 103500 |
| 2023-05-15 | 90.19 | $90.60 | 114963 |
| 2023-05-12 | 90.20 | $91.77 | 166900 |
| 2023-05-11 | 90.17 | $89.46 | 203300 |
| 2023-05-10 | 90.38 | $92.13 | 86705 |
| 2023-05-09 | 90.43 | $90.30 | 96636 |
| 2023-05-08 | 90.61 | $90.46 | 71800 |
| 2023-05-05 | 90.73 | $90.88 | 87433 |
| 2023-05-04 | 90.82 | $90.71 | 89800 |
| 2023-05-03 | 90.87 | $89.16 | 138150 |
| 2023-05-02 | 90.89 | $88.42 | 125300 |
| 2023-05-01 | 90.91 | $88.01 | 110712 |
| 2023-04-28 | 90.95 | $88.75 | 212009 |
| 2023-04-27 | 90.90 | $89.92 | 140600 |
| 2023-04-26 | 90.77 | $89.83 | 112600 |
| 2023-04-25 | 90.60 | $91.47 | 124701 |
| 2023-04-24 | 90.36 | $90.90 | 75804 |
| 2023-04-21 | 90.15 | $91.19 | 335600 |
| 2023-04-20 | 89.78 | $91.20 | 128100 |
| 2023-04-19 | 89.42 | $89.80 | 105130 |
| 2023-04-18 | 89.19 | $88.93 | 130347 |
| 2023-04-17 | 89.14 | $90.63 | 128748 |
| 2023-04-14 | 88.95 | $91.21 | 119700 |
| 2023-04-13 | 88.80 | $93.62 | 91420 |
| 2023-04-12 | 88.49 | $93.19 | 77115 |
| 2023-04-11 | 88.17 | $93.85 | 153900 |
| 2023-04-10 | 87.72 | $92.86 | 218647 |
| 2023-04-06 | 87.32 | $92.69 | 133836 |
| 2023-04-05 | 86.97 | $91.69 | 151800 |
| 2023-04-04 | 86.71 | $89.71 | 139100 |
| 2023-04-03 | 86.50 | $88.68 | 160749 |
| 2023-03-31 | 86.36 | $88.89 | 186600 |
| 2023-03-30 | 86.27 | $87.83 | 109002 |
| 2023-03-29 | 86.12 | $87.19 | 173600 |
| 2023-03-28 | 86.10 | $86.55 | 130800 |
| 2023-03-27 | 86.24 | $86.64 | 119530 |
| 2023-03-24 | 86.41 | $86.64 | 164527 |
| 2023-03-23 | 86.64 | $83.81 | 236031 |
| 2023-03-22 | 87.05 | $83.95 | 200072 |
| 2023-03-21 | 87.51 | $85.27 | 218400 |
| 2023-03-20 | 87.90 | $87.96 | 184448 |
| 2023-03-17 | 88.22 | $86.74 | 667704 |
| 2023-03-16 | 88.51 | $88.22 | 172200 |
| 2023-03-15 | 88.76 | $87.40 | 160800 |
| 2023-03-14 | 89.07 | $86.73 | 150749 |
| 2023-03-13 | 89.48 | $85.02 | 168544 |
| 2023-03-10 | 89.91 | $84.74 | 163000 |
| 2023-03-09 | 90.30 | $85.78 | 128206 |
| 2023-03-08 | 90.73 | $86.46 | 110900 |
| 2023-03-07 | 91.24 | $85.50 | 121338 |
| 2023-03-06 | 91.86 | $85.79 | 220404 |
| 2023-03-03 | 92.47 | $87.20 | 176500 |
| 2023-03-02 | 93.05 | $84.74 | 297400 |
| 2023-03-01 | 93.66 | $86.91 | 192100 |
| 2023-02-28 | 94.02 | $89.30 | 301007 |
| 2023-02-27 | 94.20 | $89.97 | 131000 |
| 2023-02-24 | 94.46 | $91.32 | 97400 |
| 2023-02-23 | 94.64 | $91.94 | 111400 |
| 2023-02-22 | 94.85 | $93.17 | 148437 |
| 2023-02-21 | 95.00 | $93.17 | 98700 |
| 2023-02-17 | 95.04 | $94.27 | 121500 |
| 2023-02-16 | 94.98 | $92.61 | 135202 |
| 2023-02-15 | 94.99 | $93.20 | 104749 |
| 2023-02-14 | 95.04 | $93.60 | 87700 |
| 2023-02-13 | 95.16 | $94.89 | 140894 |
| 2023-02-10 | 95.19 | $93.56 | 103910 |
| 2023-02-09 | 95.28 | $92.54 | 112600 |
| 2023-02-08 | 95.42 | $94.42 | 121109 |
| 2023-02-07 | 95.44 | $96.77 | 125600 |
| 2023-02-06 | 95.26 | $97.90 | 134900 |
| 2023-02-03 | 95.10 | $97.91 | 182241 |
| 2023-02-02 | 94.85 | $98.76 | 158545 |
| 2023-02-01 | 94.73 | $96.98 | 222021 |
| 2023-01-31 | 94.63 | $94.17 | 796500 |
| 2023-01-30 | 94.55 | $92.79 | 166600 |
| 2023-01-27 | 94.64 | $95.19 | 133723 |
| 2023-01-26 | 94.60 | $94.99 | 115300 |
| 2023-01-25 | 94.59 | $96.10 | 153600 |
| 2023-01-24 | 94.47 | $96.23 | 138219 |
| 2023-01-23 | 94.30 | $93.86 | 143310 |
| 2023-01-20 | 94.26 | $93.04 | 195800 |
| 2023-01-19 | 94.21 | $92.88 | 137800 |
| 2023-01-18 | 94.19 | $94.24 | 121300 |
| 2023-01-17 | 94.13 | $96.03 | 144900 |
| 2023-01-13 | 94.04 | $95.48 | 127602 |
| 2023-01-12 | 94.06 | $95.26 | 124700 |
| 2023-01-11 | 94.16 | $95.30 | 94800 |
| 2023-01-10 | 94.25 | $94.88 | 160700 |
| 2023-01-09 | 94.35 | $93.26 | 128300 |
| 2023-01-06 | 94.53 | $94.65 | 103900 |
| 2023-01-05 | 94.62 | $92.92 | 154042 |
| 2023-01-04 | 94.79 | $96.25 | 181537 |
| 2023-01-03 | 94.85 | $95.14 | 229546 |
| 2022-12-30 | 95.01 | $92.55 | 131313 |
| 2022-12-29 | 95.31 | $94.64 | 149800 |
| 2022-12-28 | 95.48 | $94.24 | 118413 |
| 2022-12-27 | 95.61 | $94.90 | 83726 |
| 2022-12-23 | 95.76 | $93.72 | 93400 |
| 2022-12-22 | 96.04 | $92.76 | 179200 |
| 2022-12-21 | 96.35 | $93.06 | 239500 |
| 2022-12-20 | 96.60 | $92.02 | 242410 |
| 2022-12-19 | 96.87 | $92.48 | 230800 |
| 2022-12-16 | 97.12 | $92.96 | 477349 |
| 2022-12-15 | 97.29 | $94.30 | 175104 |
| 2022-12-14 | 97.43 | $95.99 | 187000 |
| 2022-12-13 | 97.45 | $97.17 | 306817 |
| 2022-12-12 | 97.33 | $97.05 | 181600 |
| 2022-12-09 | 97.10 | $96.84 | 151323 |
| 2022-12-08 | 97.06 | $96.94 | 144639 |
| 2022-12-07 | 96.73 | $96.42 | 142400 |
| 2022-12-06 | 96.40 | $96.29 | 160900 |
| 2022-12-05 | 96.04 | $97.60 | 135200 |
| 2022-12-02 | 95.60 | $98.18 | 154431 |
| 2022-12-01 | 95.08 | $98.68 | 154849 |
| 2022-11-30 | 94.48 | $97.99 | 229800 |
| 2022-11-29 | 93.98 | $96.90 | 85344 |
| 2022-11-28 | 93.66 | $97.75 | 132635 |
| 2022-11-25 | 93.25 | $99.47 | 84700 |
| 2022-11-23 | 92.64 | $98.99 | 187500 |
| 2022-11-22 | 91.93 | $97.95 | 146009 |
| 2022-11-21 | 91.28 | $97.40 | 177204 |
| 2022-11-18 | 90.52 | $97.58 | 218900 |
| 2022-11-17 | 89.68 | $96.29 | 109400 |
| 2022-11-16 | 88.78 | $97.20 | 147919 |
| 2022-11-15 | 88.23 | $96.24 | 186239 |
| 2022-11-14 | 87.78 | $94.89 | 188635 |
| 2022-11-11 | 87.36 | $92.46 | 264803 |
| 2022-11-10 | 86.98 | $96.03 | 203313 |
| 2022-11-09 | 86.44 | $90.29 | 190100 |
| 2022-11-08 | 86.05 | $89.77 | 161300 |
| 2022-11-07 | 85.73 | $89.08 | 151222 |
| 2022-11-04 | 85.31 | $88.92 | 126700 |
| 2022-11-03 | 84.85 | $87.67 | 115230 |
| 2022-11-02 | 84.51 | $86.69 | 132212 |
| 2022-11-01 | 84.30 | $88.04 | 187339 |
| 2022-10-31 | 84.11 | $90.46 | 339004 |
| 2022-10-28 | 83.68 | $89.64 | 164900 |
| 2022-10-27 | 83.10 | $87.25 | 158400 |
| 2022-10-26 | 82.72 | $84.72 | 160908 |
| 2022-10-25 | 82.57 | $85.03 | 166201 |
| 2022-10-24 | 82.33 | $82.18 | 198242 |
| 2022-10-21 | 82.33 | $80.78 | 637600 |
| 2022-10-20 | 82.45 | $78.29 | 359700 |
| 2022-10-19 | 82.75 | $86.12 | 167600 |
| 2022-10-18 | 82.68 | $87.25 | 163638 |
| 2022-10-17 | 82.59 | $86.56 | 250847 |
| 2022-10-14 | 82.58 | $84.88 | 137208 |
| 2022-10-13 | 82.62 | $85.13 | 170600 |
| 2022-10-12 | 82.71 | $82.60 | 186800 |
| 2022-10-11 | 83.05 | $83.23 | 247100 |
| 2022-10-10 | 83.19 | $80.69 | 122800 |
| 2022-10-07 | 83.47 | $79.71 | 129613 |
| 2022-10-06 | 83.70 | $81.00 | 133445 |
| 2022-10-05 | 83.86 | $82.48 | 193200 |
| 2022-10-04 | 83.93 | $84.10 | 258000 |
| 2022-10-03 | 83.84 | $81.97 | 255700 |
| 2022-09-30 | 83.89 | $77.95 | 287212 |
| 2022-09-29 | 84.18 | $79.74 | 161141 |
| 2022-09-28 | 84.34 | $81.77 | 181600 |
| 2022-09-27 | 84.42 | $80.15 | 177600 |
| 2022-09-26 | 84.65 | $82.11 | 148436 |
| 2022-09-23 | 84.78 | $83.27 | 167623 |
| 2022-09-22 | 84.94 | $84.32 | 153539 |
| 2022-09-21 | 84.97 | $84.74 | 199069 |
| 2022-09-20 | 84.97 | $85.34 | 166500 |
| 2022-09-19 | 85.06 | $86.33 | 243400 |
| 2022-09-16 | 85.17 | $85.79 | 978017 |
| 2022-09-15 | 85.34 | $86.86 | 381044 |
| 2022-09-14 | 85.47 | $89.37 | 319453 |
| 2022-09-13 | 85.49 | $86.17 | 317900 |
| 2022-09-12 | 85.67 | $86.24 | 147104 |
| 2022-09-09 | 85.80 | $84.39 | 156900 |
| 2022-09-08 | 85.96 | $84.12 | 134000 |
| 2022-09-07 | 86.18 | $83.79 | 124018 |
| 2022-09-06 | 86.41 | $82.41 | 113626 |
| 2022-09-02 | 86.67 | $82.86 | 148838 |
| 2022-09-01 | 86.92 | $83.78 | 129900 |
| 2022-08-31 | 87.25 | $82.97 | 104400 |
| 2022-08-30 | 87.62 | $83.39 | 107304 |
| 2022-08-29 | 87.86 | $84.66 | 90915 |
| 2022-08-26 | 88.02 | $84.77 | 126100 |
| 2022-08-25 | 88.14 | $86.41 | 96500 |
| 2022-08-24 | 88.19 | $85.01 | 110200 |
| 2022-08-23 | 88.14 | $84.80 | 168600 |
| 2022-08-22 | 88.11 | $87.00 | 134400 |
| 2022-08-19 | 87.95 | $88.52 | 123414 |
| 2022-08-18 | 87.65 | $89.22 | 95200 |
| 2022-08-17 | 87.28 | $89.53 | 114742 |
| 2022-08-16 | 86.86 | $89.66 | 118709 |
| 2022-08-15 | 86.46 | $89.84 | 154100 |
| 2022-08-12 | 86.00 | $88.95 | 133500 |
| 2022-08-11 | 85.71 | $87.59 | 103064 |
| 2022-08-10 | 85.43 | $88.52 | 159714 |
| 2022-08-09 | 85.10 | $88.21 | 166428 |
| 2022-08-08 | 84.77 | $87.70 | 133102 |
| 2022-08-05 | 84.50 | $87.83 | 149739 |
| 2022-08-04 | 84.22 | $90.42 | 150500 |
| 2022-08-03 | 83.85 | $90.31 | 164633 |
| 2022-08-02 | 83.51 | $88.34 | 169748 |
| 2022-08-01 | 83.22 | $87.76 | 228121 |
| 2022-07-29 | 83.02 | $87.17 | 345030 |
| 2022-07-28 | 82.74 | $87.36 | 186418 |
| 2022-07-27 | 82.36 | $83.98 | 232200 |
| 2022-07-26 | 82.12 | $84.37 | 131300 |
| 2022-07-25 | 81.89 | $83.77 | 100239 |
| 2022-07-22 | 81.65 | $82.56 | 125320 |
| 2022-07-21 | 81.42 | $81.81 | 104618 |
| 2022-07-20 | 81.04 | $80.97 | 139800 |
| 2022-07-19 | 80.61 | $81.72 | 162100 |
| 2022-07-18 | 80.16 | $80.68 | 179800 |
| 2022-07-15 | 79.69 | $83.19 | 143400 |
| 2022-07-14 | 79.19 | $82.02 | 87700 |
| 2022-07-13 | 78.72 | $81.79 | 91710 |
| 2022-07-12 | 78.40 | $81.58 | 80500 |
| 2022-07-11 | 78.28 | $82.38 | 76042 |
| 2022-07-08 | 78.09 | $82.13 | 105140 |
| 2022-07-07 | 77.95 | $83.13 | 127700 |
| 2022-07-06 | 77.86 | $83.57 | 129000 |
| 2022-07-05 | 77.72 | $82.53 | 291500 |
| 2022-07-01 | 77.64 | $83.69 | 240500 |
| 2022-06-30 | 77.53 | $81.51 | 175000 |
| 2022-06-29 | 77.42 | $79.88 | 119925 |
| 2022-06-28 | 77.39 | $79.12 | 122400 |
| 2022-06-27 | 77.42 | $79.72 | 101910 |
| 2022-06-24 | 77.36 | $79.09 | 320115 |
| 2022-06-23 | 77.39 | $77.97 | 178900 |
| 2022-06-22 | 77.49 | $74.22 | 161000 |
| 2022-06-21 | 77.73 | $72.30 | 189951 |
| 2022-06-17 | 78.06 | $72.61 | 490004 |
| 2022-06-16 | 78.39 | $71.43 | 264404 |
| 2022-06-15 | 78.75 | $73.14 | 162500 |
| 2022-06-14 | 78.97 | $72.69 | 179015 |
| 2022-06-13 | 79.22 | $75.37 | 184605 |
| 2022-06-10 | 79.35 | $79.05 | 141234 |
| 2022-06-09 | 79.26 | $78.64 | 109700 |
| 2022-06-08 | 79.12 | $79.24 | 133926 |
| 2022-06-07 | 78.95 | $81.36 | 171339 |
| 2022-06-06 | 78.69 | $80.88 | 86709 |
| 2022-06-03 | 78.44 | $80.83 | 105200 |
| 2022-06-02 | 78.19 | $81.52 | 140800 |
| 2022-06-01 | 77.99 | $79.39 | 115345 |
| 2022-05-31 | 77.84 | $79.25 | 176500 |
| 2022-05-27 | 77.77 | $79.69 | 121243 |
| 2022-05-26 | 77.72 | $78.59 | 117200 |
| 2022-05-25 | 77.86 | $79.61 | 193300 |
| 2022-05-24 | 77.88 | $79.99 | 127600 |
| 2022-05-23 | 78.00 | $79.04 | 122700 |
| 2022-05-20 | 78.21 | $78.81 | 163123 |
| 2022-05-19 | 78.49 | $79.31 | 200800 |
| 2022-05-18 | 78.78 | $78.50 | 298900 |
| 2022-05-17 | 79.17 | $77.65 | 157645 |
| 2022-05-16 | 79.48 | $77.64 | 153737 |
| 2022-05-13 | 79.76 | $77.99 | 219900 |
| 2022-05-12 | 80.13 | $77.23 | 178328 |
| 2022-05-11 | 80.64 | $75.79 | 139645 |
| 2022-05-10 | 81.28 | $75.86 | 158300 |
| 2022-05-09 | 81.93 | $76.28 | 230200 |
| 2022-05-06 | 82.59 | $75.89 | 236000 |
| 2022-05-05 | 83.30 | $75.82 | 209725 |
| 2022-05-04 | 84.02 | $77.54 | 287308 |
| 2022-05-03 | 84.61 | $76.40 | 293100 |
| 2022-05-02 | 85.25 | $77.84 | 252043 |
| 2022-04-29 | 86.00 | $78.66 | 659335 |
| 2022-04-28 | 86.52 | $81.36 | 157800 |
| 2022-04-27 | 86.93 | $80.06 | 295300 |
| 2022-04-26 | 87.41 | $82.42 | 206800 |
| 2022-04-25 | 87.65 | $83.18 | 227723 |
| 2022-04-22 | 87.84 | $84.42 | 211100 |
| 2022-04-21 | 87.96 | $85.05 | 147017 |
| 2022-04-20 | 87.97 | $86.24 | 177600 |
| 2022-04-19 | 87.96 | $83.94 | 177700 |
| 2022-04-18 | 88.13 | $83.17 | 183600 |
| 2022-04-14 | 88.34 | $85.35 | 95131 |
| 2022-04-13 | 88.37 | $87.43 | 205243 |
| 2022-04-12 | 88.28 | $88.70 | 162210 |
| 2022-04-11 | 88.15 | $88.77 | 187212 |
| 2022-04-08 | 87.91 | $89.49 | 165500 |
| 2022-04-07 | 87.63 | $90.20 | 163800 |
| 2022-04-06 | 87.35 | $90.08 | 173726 |
| 2022-04-05 | 87.14 | $89.37 | 194100 |
| 2022-04-04 | 87.04 | $89.32 | 182500 |
| 2022-04-01 | 87.07 | $92.76 | 308300 |
| 2022-03-31 | 86.84 | $89.02 | 296200 |
| 2022-03-30 | 86.63 | $89.61 | 103000 |
| 2022-03-29 | 86.39 | $89.61 | 217213 |
| 2022-03-28 | 86.09 | $87.33 | 142922 |
| 2022-03-25 | 85.93 | $86.97 | 144700 |
| 2022-03-24 | 85.74 | $86.69 | 177000 |
| 2022-03-23 | 85.56 | $85.39 | 189649 |
| 2022-03-22 | 85.48 | $86.05 | 205300 |
| 2022-03-21 | 85.45 | $87.21 | 108000 |
| 2022-03-18 | 85.39 | $87.44 | 366732 |
| 2022-03-17 | 85.30 | $85.97 | 113600 |
| 2022-03-16 | 85.25 | $85.66 | 137047 |
| 2022-03-15 | 85.20 | $85.97 | 215944 |
| 2022-03-14 | 85.18 | $84.01 | 140600 |
| 2022-03-11 | 85.29 | $83.89 | 113303 |
| 2022-03-10 | 85.39 | $84.73 | 119300 |
| 2022-03-09 | 85.56 | $85.89 | 231906 |
| 2022-03-08 | 85.75 | $87.30 | 206935 |
| 2022-03-07 | 85.83 | $89.98 | 293700 |
| 2022-03-04 | 85.77 | $88.12 | 215400 |
| 2022-03-03 | 85.84 | $84.72 | 196641 |
| 2022-03-02 | 86.15 | $84.96 | 146600 |
| 2022-03-01 | 86.40 | $83.51 | 177400 |
| 2022-02-28 | 86.83 | $84.16 | 249331 |
| 2022-02-25 | 87.15 | $83.19 | 184839 |
| 2022-02-24 | 87.48 | $83.13 | 218710 |
| 2022-02-23 | 87.88 | $83.69 | 207900 |
| 2022-02-22 | 88.27 | $85.47 | 270948 |
| 2022-02-18 | 88.56 | $86.03 | 254943 |
| 2022-02-17 | 88.85 | $85.56 | 247400 |
| 2022-02-16 | 89.14 | $84.99 | 161321 |
| 2022-02-15 | 89.48 | $84.66 | 134200 |
| 2022-02-14 | 89.84 | $85.56 | 147200 |
| 2022-02-11 | 90.26 | $86.18 | 126225 |
| 2022-02-10 | 90.73 | $85.97 | 167848 |
| 2022-02-09 | 91.23 | $88.22 | 168000 |
| 2022-02-08 | 91.61 | $89.52 | 121100 |
| 2022-02-07 | 91.97 | $88.88 | 162500 |
| 2022-02-04 | 92.45 | $88.78 | 115120 |
| 2022-02-03 | 93.01 | $89.69 | 125500 |
| 2022-02-02 | 93.53 | $90.75 | 196300 |
| 2022-02-01 | 94.01 | $89.96 | 158636 |
| 2022-01-31 | 94.66 | $92.23 | 541523 |
| 2022-01-28 | 95.22 | $90.54 | 180300 |
| 2022-01-27 | 95.84 | $89.76 | 151600 |
| 2022-01-26 | 96.48 | $91.17 | 378334 |
| 2022-01-25 | 96.98 | $91.45 | 235146 |
| 2022-01-24 | 97.46 | $91.31 | 209100 |
| 2022-01-21 | 97.91 | $91.81 | 212600 |
| 2022-01-20 | 98.39 | $91.30 | 127942 |
| 2022-01-19 | 98.85 | $91.87 | 153500 |
| 2022-01-18 | 99.37 | $91.81 | 224616 |
| 2022-01-14 | 99.83 | $93.97 | 163924 |
| 2022-01-13 | 100.20 | $95.55 | 80800 |
| 2022-01-12 | 100.45 | $95.95 | 198300 |
| 2022-01-11 | 100.56 | $95.89 | 183631 |
| 2022-01-10 | 100.73 | $96.73 | 128444 |
| 2022-01-07 | 100.78 | $98.42 | 128000 |
| 2022-01-06 | 100.71 | $99.96 | 127230 |
| 2022-01-05 | 100.60 | $100.11 | 139934 |
| 2022-01-04 | 100.53 | $100.48 | 131501 |
| 2022-01-03 | 100.41 | $102.80 | 155813 |
| 2021-12-31 | 100.06 | $103.44 | 84438 |
| 2021-12-30 | 99.68 | $103.03 | 69334 |
| 2021-12-29 | 99.23 | $102.60 | 118900 |
| 2021-12-28 | 98.81 | $101.20 | 105145 |
| 2021-12-27 | 98.50 | $100.96 | 68606 |
| 2021-12-23 | 98.07 | $100.35 | 62800 |
| 2021-12-22 | 97.79 | $101.32 | 136000 |
| 2021-12-21 | 97.52 | $100.49 | 186000 |
| 2021-12-20 | 97.30 | $102.33 | 243100 |
| 2021-12-17 | 96.98 | $101.07 | 479001 |
| 2021-12-16 | 96.65 | $101.38 | 226528 |
| 2021-12-15 | 96.28 | $100.50 | 199401 |
| 2021-12-14 | 95.87 | $98.09 | 192300 |
| 2021-12-13 | 95.62 | $99.32 | 217110 |
| 2021-12-10 | 95.28 | $97.78 | 146321 |
| 2021-12-09 | 95.05 | $97.01 | 127900 |
| 2021-12-08 | 94.88 | $97.68 | 149732 |
| 2021-12-07 | 94.65 | $98.69 | 127000 |
| 2021-12-06 | 94.38 | $98.11 | 163300 |
| 2021-12-03 | 94.19 | $95.82 | 169900 |
| 2021-12-02 | 94.01 | $95.84 | 141526 |
| 2021-12-01 | 93.75 | $94.10 | 165900 |
| 2021-11-30 | 93.58 | $94.18 | 206841 |
| 2021-11-29 | 93.35 | $94.92 | 143118 |
| 2021-11-26 | 93.14 | $92.45 | 171000 |
| 2021-11-24 | 93.08 | $94.68 | 155400 |
| 2021-11-23 | 92.84 | $95.94 | 137400 |
| 2021-11-22 | 92.59 | $96.01 | 145400 |
| 2021-11-19 | 92.32 | $96.03 | 211600 |
| 2021-11-18 | 91.99 | $94.38 | 165100 |
| 2021-11-17 | 91.74 | $94.06 | 200478 |
| 2021-11-16 | 91.55 | $92.24 | 116612 |
| 2021-11-15 | 91.40 | $93.17 | 115625 |
| 2021-11-12 | 91.19 | $92.60 | 87300 |
| 2021-11-11 | 91.05 | $93.09 | 64915 |
| 2021-11-10 | 90.92 | $93.64 | 105600 |
| 2021-11-09 | 90.71 | $93.04 | 107600 |
| 2021-11-08 | 90.51 | $93.32 | 154500 |
| 2021-11-05 | 90.27 | $94.27 | 184900 |
| 2021-11-04 | 89.97 | $92.24 | 214400 |
| 2021-11-03 | 89.81 | $90.56 | 156700 |
| 2021-11-02 | 89.73 | $90.74 | 255033 |
| 2021-11-01 | 89.58 | $89.54 | 220700 |
| 2021-10-29 | 89.48 | $90.84 | 250332 |
| 2021-10-28 | 89.22 | $91.14 | 104600 |
| 2021-10-27 | 88.94 | $89.91 | 88617 |
| 2021-10-26 | 88.79 | $91.02 | 139400 |
| 2021-10-25 | 88.55 | $90.57 | 145300 |
| 2021-10-22 | 88.35 | $89.43 | 153745 |
| 2021-10-21 | 88.27 | $89.47 | 102241 |
| 2021-10-20 | 88.16 | $90.12 | 127130 |
| 2021-10-19 | 88.03 | $89.25 | 139000 |
| 2021-10-18 | 87.94 | $89.00 | 116535 |
| 2021-10-15 | 87.89 | $89.82 | 188104 |
| 2021-10-14 | 87.74 | $90.57 | 108135 |
| 2021-10-13 | 87.56 | $89.29 | 168949 |
| 2021-10-12 | 87.51 | $89.14 | 168146 |
| 2021-10-11 | 87.48 | $88.54 | 117208 |
| 2021-10-08 | 87.48 | $88.30 | 128417 |
| 2021-10-07 | 87.59 | $88.94 | 147100 |
| 2021-10-06 | 87.79 | $88.87 | 134379 |
| 2021-10-05 | 88.09 | $87.90 | 220240 |
| 2021-10-04 | 88.32 | $87.51 | 147907 |
| 2021-10-01 | 88.61 | $85.58 | 159400 |
| 2021-09-30 | 89.04 | $85.52 | 137543 |
| 2021-09-29 | 89.45 | $86.90 | 137723 |
| 2021-09-28 | 89.72 | $86.19 | 145641 |
| 2021-09-27 | 90.01 | $86.71 | 119600 |
| 2021-09-24 | 90.20 | $87.77 | 136124 |
| 2021-09-23 | 90.30 | $87.20 | 120925 |
| 2021-09-22 | 90.40 | $87.52 | 152800 |
| 2021-09-21 | 90.49 | $87.48 | 132412 |
| 2021-09-20 | 90.64 | $88.12 | 195638 |
| 2021-09-17 | 90.81 | $86.67 | 742900 |
| 2021-09-16 | 90.98 | $87.08 | 172337 |
| 2021-09-15 | 91.09 | $88.17 | 201922 |
| 2021-09-14 | 91.19 | $88.68 | 144437 |
| 2021-09-13 | 91.28 | $88.47 | 196900 |
| 2021-09-10 | 91.33 | $90.51 | 176800 |
| 2021-09-09 | 91.24 | $93.04 | 149315 |
| 2021-09-08 | 91.00 | $94.69 | 216008 |
| 2021-09-07 | 90.73 | $92.49 | 174236 |
| 2021-09-03 | 90.59 | $93.33 | 129100 |
| 2021-09-02 | 90.46 | $94.19 | 130341 |
| 2021-09-01 | 90.33 | $93.85 | 131644 |
| 2021-08-31 | 90.15 | $92.21 | 187700 |
| 2021-08-30 | 89.99 | $92.10 | 123300 |
| 2021-08-27 | 89.82 | $90.44 | 182749 |
| 2021-08-26 | 89.72 | $89.81 | 120100 |
| 2021-08-25 | 89.64 | $89.09 | 161247 |
| 2021-08-24 | 89.56 | $89.32 | 143111 |
| 2021-08-23 | 89.46 | $90.59 | 167200 |
| 2021-08-20 | 89.25 | $91.40 | 201002 |
| 2021-08-19 | 89.00 | $90.09 | 145217 |
| 2021-08-18 | 88.76 | $89.26 | 109800 |
| 2021-08-17 | 88.56 | $90.21 | 190909 |
| 2021-08-16 | 88.36 | $90.51 | 187817 |
| 2021-08-13 | 88.10 | $89.49 | 134200 |
| 2021-08-12 | 87.91 | $88.73 | 111700 |
| 2021-08-11 | 87.66 | $88.27 | 84309 |
| 2021-08-10 | 87.37 | $89.18 | 148414 |
| 2021-08-09 | 87.03 | $89.79 | 115900 |
| 2021-08-06 | 86.68 | $90.71 | 147542 |
| 2021-08-05 | 86.27 | $91.48 | 125625 |
| 2021-08-04 | 85.80 | $90.25 | 209800 |
| 2021-08-03 | 85.43 | $89.13 | 185900 |
| 2021-08-02 | 85.04 | $88.68 | 171503 |
| 2021-07-30 | 84.65 | $88.32 | 422500 |
| 2021-07-29 | 84.25 | $88.25 | 148405 |
| 2021-07-28 | 83.81 | $87.57 | 168500 |
| 2021-07-27 | 83.42 | $87.22 | 209600 |
| 2021-07-26 | 83.11 | $86.40 | 143300 |
| 2021-07-23 | 82.85 | $86.54 | 89200 |
| 2021-07-22 | 82.52 | $85.12 | 93124 |
| 2021-07-21 | 82.24 | $85.30 | 114930 |
| 2021-07-20 | 82.06 | $86.24 | 304100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
83.52
2026-07-17
Close Price
$89.28
Vol: 532211
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
69.34
Average
81.92
Maximum
100.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 83.52 | $89.28 | 532211 |
| 2026-07-16 | 82.92 | $87.93 | 304229 |
| 2026-07-15 | 82.39 | $84.63 | 275574 |
| 2026-07-14 | 82.15 | $85.01 | 205979 |
| 2026-07-13 | 81.85 | $85.05 | 235914 |
| 2026-07-10 | 81.52 | $84.51 | 186734 |
| 2026-07-09 | 81.20 | $83.86 | 312300 |
| 2026-07-08 | 80.92 | $83.58 | 460100 |
| 2026-07-07 | 80.64 | $83.18 | 368307 |
| 2026-07-06 | 80.37 | $83.14 | 290700 |
| 2026-07-02 | 80.08 | $84.76 | 333900 |
| 2026-07-01 | 79.59 | $83.34 | 416800 |
| 2026-06-30 | 79.20 | $82.63 | 363122 |
| 2026-06-29 | 78.83 | $82.79 | 423502 |
| 2026-06-26 | 78.42 | $82.57 | 1.4M |
| 2026-06-25 | 77.98 | $80.68 | 204700 |
| 2026-06-24 | 77.70 | $79.87 | 249361 |
| 2026-06-23 | 77.47 | $79.03 | 256848 |
| 2026-06-22 | 77.30 | $77.66 | 531295 |
| 2026-06-18 | 77.27 | $77.11 | 648266 |
| 2026-06-17 | 77.28 | $76.89 | 280235 |
| 2026-06-16 | 77.32 | $77.85 | 197400 |
| 2026-06-15 | 77.27 | $77.60 | 208900 |
| 2026-06-12 | 77.23 | $77.77 | 472781 |
| 2026-06-11 | 77.18 | $76.88 | 647332 |
| 2026-06-10 | 77.21 | $78.52 | 646300 |
| 2026-06-09 | 77.07 | $79.18 | 286700 |
| 2026-06-08 | 76.85 | $76.89 | 203020 |
| 2026-06-05 | 76.85 | $78.37 | 234262 |
| 2026-06-04 | 76.68 | $77.02 | 176652 |
| 2026-06-03 | 76.65 | $76.27 | 247400 |
| 2026-06-02 | 76.69 | $77.28 | 280300 |
| 2026-06-01 | 76.63 | $76.40 | 290700 |
| 2026-05-29 | 76.65 | $77.27 | 452100 |
| 2026-05-28 | 76.59 | $76.38 | 323227 |
| 2026-05-27 | 76.61 | $76.82 | 338727 |
| 2026-05-26 | 76.58 | $76.21 | 308700 |
| 2026-05-22 | 76.62 | $76.64 | 369800 |
| 2026-05-21 | 76.62 | $76.29 | 264132 |
| 2026-05-20 | 76.66 | $75.96 | 255800 |
| 2026-05-19 | 76.73 | $75.51 | 181817 |
| 2026-05-18 | 76.86 | $75.92 | 200109 |
| 2026-05-15 | 76.96 | $75.72 | 212800 |
| 2026-05-14 | 77.09 | $77.41 | 260008 |
| 2026-05-13 | 77.05 | $77.53 | 257434 |
| 2026-05-12 | 77.00 | $77.69 | 423101 |
| 2026-05-11 | 76.93 | $77.15 | 210438 |
| 2026-05-08 | 76.91 | $77.20 | 314502 |
| 2026-05-07 | 76.88 | $76.84 | 346900 |
| 2026-05-06 | 76.88 | $75.84 | 295600 |
| 2026-05-05 | 76.99 | $76.20 | 190300 |
| 2026-05-04 | 77.08 | $76.07 | 283100 |
| 2026-05-01 | 77.18 | $75.21 | 266800 |
| 2026-04-30 | 77.39 | $75.29 | 390872 |
| 2026-04-29 | 77.61 | $77.87 | 302000 |
| 2026-04-28 | 77.58 | $79.46 | 273300 |
| 2026-04-27 | 77.39 | $79.32 | 279823 |
| 2026-04-24 | 77.18 | $79.41 | 1.4M |
| 2026-04-23 | 76.95 | $80.80 | 318347 |
| 2026-04-22 | 76.54 | $78.39 | 281311 |
| 2026-04-21 | 76.35 | $77.83 | 340100 |
| 2026-04-20 | 76.19 | $78.72 | 532300 |
| 2026-04-17 | 75.93 | $75.92 | 1.0M |
| 2026-04-16 | 75.93 | $75.51 | 290167 |
| 2026-04-15 | 75.97 | $75.28 | 267200 |
| 2026-04-14 | 76.04 | $75.86 | 325376 |
| 2026-04-13 | 76.06 | $75.44 | 593162 |
| 2026-04-10 | 76.13 | $79.47 | 203800 |
| 2026-04-09 | 75.78 | $79.26 | 234030 |
| 2026-04-08 | 75.41 | $77.09 | 295900 |
| 2026-04-07 | 75.24 | $76.89 | 179900 |
| 2026-04-06 | 75.06 | $76.79 | 172100 |
| 2026-04-02 | 74.88 | $77.59 | 206000 |
| 2026-04-01 | 74.59 | $76.18 | 165248 |
| 2026-03-31 | 74.43 | $75.62 | 245600 |
| 2026-03-30 | 74.30 | $76.72 | 292821 |
| 2026-03-27 | 74.05 | $75.10 | 275745 |
| 2026-03-26 | 73.94 | $74.96 | 229802 |
| 2026-03-25 | 73.83 | $73.40 | 259135 |
| 2026-03-24 | 73.87 | $73.26 | 261600 |
| 2026-03-23 | 73.94 | $73.57 | 309608 |
| 2026-03-20 | 73.98 | $72.40 | 1.0M |
| 2026-03-19 | 74.14 | $72.83 | 212824 |
| 2026-03-18 | 74.28 | $72.78 | 271437 |
| 2026-03-17 | 74.44 | $74.21 | 260039 |
| 2026-03-16 | 74.46 | $75.30 | 181025 |
| 2026-03-13 | 74.37 | $75.61 | 212633 |
| 2026-03-12 | 74.24 | $74.44 | 264100 |
| 2026-03-11 | 74.22 | $72.94 | 214354 |
| 2026-03-10 | 74.36 | $73.50 | 221800 |
| 2026-03-09 | 74.45 | $75.67 | 231400 |
| 2026-03-06 | 74.32 | $75.29 | 238937 |
| 2026-03-05 | 74.22 | $75.46 | 238300 |
| 2026-03-04 | 74.09 | $77.15 | 308207 |
| 2026-03-03 | 73.76 | $76.39 | 213800 |
| 2026-03-02 | 73.49 | $74.79 | 248500 |
| 2026-02-27 | 73.35 | $74.53 | 270434 |
| 2026-02-26 | 73.23 | $73.76 | 234700 |
| 2026-02-25 | 73.17 | $74.23 | 233816 |
| 2026-02-24 | 73.06 | $73.93 | 283600 |
| 2026-02-23 | 72.97 | $73.50 | 322116 |
| 2026-02-20 | 72.91 | $72.94 | 260200 |
| 2026-02-19 | 72.91 | $73.48 | 305750 |
| 2026-02-18 | 72.85 | $73.40 | 251025 |
| 2026-02-17 | 72.79 | $74.88 | 270803 |
| 2026-02-13 | 72.57 | $74.89 | 300007 |
| 2026-02-12 | 72.32 | $72.89 | 277600 |
| 2026-02-11 | 72.26 | $70.96 | 210450 |
| 2026-02-10 | 72.40 | $71.76 | 203200 |
| 2026-02-09 | 72.47 | $70.10 | 261200 |
| 2026-02-06 | 72.72 | $70.47 | 339879 |
| 2026-02-05 | 72.95 | $71.83 | 274700 |
| 2026-02-04 | 73.07 | $71.69 | 196200 |
| 2026-02-03 | 73.22 | $71.61 | 225300 |
| 2026-02-02 | 73.39 | $72.08 | 255308 |
| 2026-01-30 | 73.53 | $72.96 | 388017 |
| 2026-01-29 | 73.59 | $72.34 | 284234 |
| 2026-01-28 | 73.72 | $72.23 | 311729 |
| 2026-01-27 | 73.87 | $73.21 | 227319 |
| 2026-01-26 | 73.94 | $73.47 | 257532 |
| 2026-01-23 | 73.99 | $73.16 | 199800 |
| 2026-01-22 | 74.08 | $74.63 | 235220 |
| 2026-01-21 | 74.02 | $74.53 | 265901 |
| 2026-01-20 | 73.97 | $74.87 | 139900 |
| 2026-01-16 | 73.87 | $75.97 | 292029 |
| 2026-01-15 | 73.65 | $76.23 | 223200 |
| 2026-01-14 | 73.38 | $75.56 | 327741 |
| 2026-01-13 | 73.15 | $73.82 | 191200 |
| 2026-01-12 | 73.08 | $74.32 | 194200 |
| 2026-01-09 | 72.95 | $73.20 | 187616 |
| 2026-01-08 | 72.92 | $72.90 | 264100 |
| 2026-01-07 | 72.93 | $72.52 | 227231 |
| 2026-01-06 | 72.97 | $72.54 | 226000 |
| 2026-01-05 | 73.02 | $71.62 | 198230 |
| 2026-01-02 | 73.16 | $72.26 | 217700 |
| 2025-12-31 | 73.26 | $72.48 | 137544 |
| 2025-12-30 | 73.34 | $73.11 | 103135 |
| 2025-12-29 | 73.36 | $73.08 | 128026 |
| 2025-12-26 | 73.39 | $73.04 | 123645 |
| 2025-12-24 | 73.43 | $73.56 | 80400 |
| 2025-12-23 | 73.42 | $73.36 | 136912 |
| 2025-12-22 | 73.42 | $73.68 | 170700 |
| 2025-12-19 | 73.40 | $73.08 | 1.0M |
| 2025-12-18 | 73.43 | $73.96 | 209900 |
| 2025-12-17 | 73.37 | $74.12 | 199400 |
| 2025-12-16 | 73.30 | $73.73 | 223200 |
| 2025-12-15 | 73.25 | $73.97 | 313453 |
| 2025-12-12 | 73.17 | $73.95 | 350100 |
| 2025-12-11 | 73.09 | $72.91 | 256307 |
| 2025-12-10 | 73.11 | $72.69 | 339804 |
| 2025-12-09 | 73.16 | $71.86 | 245224 |
| 2025-12-08 | 73.29 | $71.80 | 315500 |
| 2025-12-05 | 73.45 | $73.17 | 269800 |
| 2025-12-04 | 73.48 | $72.44 | 150100 |
| 2025-12-03 | 73.59 | $72.96 | 154116 |
| 2025-12-02 | 73.65 | $72.89 | 223920 |
| 2025-12-01 | 73.73 | $73.45 | 381640 |
| 2025-11-28 | 73.76 | $73.77 | 119105 |
| 2025-11-26 | 73.76 | $74.03 | 385500 |
| 2025-11-25 | 73.73 | $74.25 | 331311 |
| 2025-11-24 | 73.68 | $73.30 | 387400 |
| 2025-11-21 | 73.72 | $73.37 | 423800 |
| 2025-11-20 | 73.76 | $71.87 | 352381 |
| 2025-11-19 | 73.96 | $71.50 | 239229 |
| 2025-11-18 | 74.21 | $72.36 | 271413 |
| 2025-11-17 | 74.41 | $73.80 | 280242 |
| 2025-11-14 | 74.47 | $74.59 | 309121 |
| 2025-11-13 | 74.46 | $75.07 | 319967 |
| 2025-11-12 | 74.40 | $75.18 | 254817 |
| 2025-11-11 | 74.31 | $75.86 | 220631 |
| 2025-11-10 | 74.15 | $75.02 | 238900 |
| 2025-11-07 | 74.06 | $74.84 | 312100 |
| 2025-11-06 | 73.98 | $74.93 | 463800 |
| 2025-11-05 | 73.88 | $74.07 | 479475 |
| 2025-11-04 | 73.86 | $74.58 | 745016 |
| 2025-11-03 | 73.78 | $71.70 | 351251 |
| 2025-10-31 | 74.00 | $71.31 | 512700 |
| 2025-10-30 | 74.28 | $71.58 | 302000 |
| 2025-10-29 | 74.57 | $72.65 | 343334 |
| 2025-10-28 | 74.77 | $75.41 | 266378 |
| 2025-10-27 | 74.70 | $76.10 | 309816 |
| 2025-10-24 | 74.55 | $76.20 | 184400 |
| 2025-10-23 | 74.38 | $76.55 | 318819 |
| 2025-10-22 | 74.15 | $76.24 | 223500 |
| 2025-10-21 | 73.93 | $76.42 | 371340 |
| 2025-10-20 | 73.67 | $77.05 | 230600 |
| 2025-10-17 | 73.32 | $75.47 | 309800 |
| 2025-10-16 | 73.09 | $75.27 | 251800 |
| 2025-10-15 | 72.86 | $75.33 | 206155 |
| 2025-10-14 | 72.60 | $74.12 | 239700 |
| 2025-10-13 | 72.44 | $73.14 | 247352 |
| 2025-10-10 | 72.37 | $74.46 | 288030 |
| 2025-10-09 | 72.15 | $73.23 | 234632 |
| 2025-10-08 | 72.03 | $72.31 | 217019 |
| 2025-10-07 | 72.00 | $71.58 | 249762 |
| 2025-10-06 | 72.05 | $70.68 | 217337 |
| 2025-10-03 | 72.19 | $70.75 | 296500 |
| 2025-10-02 | 72.34 | $70.36 | 239204 |
| 2025-10-01 | 72.55 | $70.95 | 238595 |
| 2025-09-30 | 72.72 | $73.32 | 273100 |
| 2025-09-29 | 72.66 | $71.84 | 259940 |
| 2025-09-26 | 72.74 | $72.41 | 260435 |
| 2025-09-25 | 72.78 | $71.51 | 318347 |
| 2025-09-24 | 72.91 | $71.83 | 366800 |
| 2025-09-23 | 73.02 | $71.93 | 278540 |
| 2025-09-22 | 73.14 | $72.16 | 273600 |
| 2025-09-19 | 73.24 | $71.89 | 829745 |
| 2025-09-18 | 73.38 | $71.92 | 225532 |
| 2025-09-17 | 73.54 | $71.75 | 342800 |
| 2025-09-16 | 73.73 | $71.48 | 239500 |
| 2025-09-15 | 73.96 | $72.35 | 256600 |
| 2025-09-12 | 74.13 | $73.12 | 304200 |
| 2025-09-11 | 74.24 | $73.48 | 254100 |
| 2025-09-10 | 74.32 | $73.14 | 205800 |
| 2025-09-09 | 74.44 | $73.60 | 261600 |
| 2025-09-08 | 74.53 | $73.47 | 223400 |
| 2025-09-05 | 74.64 | $74.66 | 160429 |
| 2025-09-04 | 74.64 | $74.21 | 211700 |
| 2025-09-03 | 74.69 | $73.52 | 257302 |
| 2025-09-02 | 74.81 | $73.49 | 247681 |
| 2025-08-29 | 74.95 | $74.53 | 322200 |
| 2025-08-28 | 75.00 | $74.35 | 204700 |
| 2025-08-27 | 75.06 | $75.11 | 160831 |
| 2025-08-26 | 75.06 | $74.40 | 140600 |
| 2025-08-25 | 75.13 | $74.74 | 177500 |
| 2025-08-22 | 75.17 | $75.66 | 221100 |
| 2025-08-21 | 75.12 | $74.58 | 140657 |
| 2025-08-20 | 75.17 | $75.26 | 272837 |
| 2025-08-19 | 75.16 | $75.06 | 162510 |
| 2025-08-18 | 75.18 | $73.96 | 163800 |
| 2025-08-15 | 75.30 | $74.94 | 257100 |
| 2025-08-14 | 75.34 | $75.40 | 184230 |
| 2025-08-13 | 75.34 | $76.21 | 249150 |
| 2025-08-12 | 75.24 | $76.21 | 228740 |
| 2025-08-11 | 75.14 | $76.21 | 245100 |
| 2025-08-08 | 75.03 | $75.65 | 170833 |
| 2025-08-07 | 74.96 | $76.05 | 233724 |
| 2025-08-06 | 74.85 | $74.37 | 176417 |
| 2025-08-05 | 74.90 | $74.62 | 269000 |
| 2025-08-04 | 74.93 | $75.48 | 182100 |
| 2025-08-01 | 74.87 | $74.74 | 299800 |
| 2025-07-31 | 74.89 | $73.59 | 322614 |
| 2025-07-30 | 75.02 | $73.51 | 283403 |
| 2025-07-29 | 75.18 | $73.26 | 225014 |
| 2025-07-28 | 75.38 | $72.18 | 169600 |
| 2025-07-25 | 75.72 | $72.92 | 199483 |
| 2025-07-24 | 76.01 | $73.72 | 201638 |
| 2025-07-23 | 76.26 | $74.56 | 278306 |
| 2025-07-22 | 76.43 | $75.66 | 242200 |
| 2025-07-21 | 76.52 | $75.29 | 187800 |
| 2025-07-18 | 76.65 | $75.68 | 214000 |
| 2025-07-17 | 76.75 | $75.51 | 279425 |
| 2025-07-16 | 76.88 | $75.86 | 324400 |
| 2025-07-15 | 76.98 | $74.75 | 198400 |
| 2025-07-14 | 77.22 | $76.76 | 290810 |
| 2025-07-11 | 77.27 | $75.65 | 442400 |
| 2025-07-10 | 77.44 | $77.11 | 196320 |
| 2025-07-09 | 77.47 | $77.65 | 339935 |
| 2025-07-08 | 77.45 | $76.09 | 265200 |
| 2025-07-07 | 77.60 | $76.47 | 152721 |
| 2025-07-03 | 77.72 | $77.16 | 103400 |
| 2025-07-02 | 77.77 | $77.39 | 184400 |
| 2025-07-01 | 77.81 | $77.99 | 187300 |
| 2025-06-30 | 77.80 | $76.66 | 215601 |
| 2025-06-27 | 77.92 | $76.41 | 403523 |
| 2025-06-26 | 78.07 | $76.91 | 152707 |
| 2025-06-25 | 78.20 | $77.22 | 263200 |
| 2025-06-24 | 78.30 | $78.95 | 215211 |
| 2025-06-23 | 78.23 | $80.08 | 195100 |
| 2025-06-20 | 78.04 | $77.76 | 458212 |
| 2025-06-18 | 78.07 | $77.95 | 167300 |
| 2025-06-17 | 78.08 | $77.51 | 205300 |
| 2025-06-16 | 78.14 | $77.21 | 158700 |
| 2025-06-13 | 78.24 | $78.14 | 159801 |
| 2025-06-12 | 78.25 | $78.58 | 132700 |
| 2025-06-11 | 78.21 | $78.27 | 179800 |
| 2025-06-10 | 78.20 | $78.70 | 227905 |
| 2025-06-09 | 78.15 | $77.50 | 226231 |
| 2025-06-06 | 78.22 | $76.67 | 119800 |
| 2025-06-05 | 78.38 | $77.12 | 138800 |
| 2025-06-04 | 78.52 | $76.70 | 125503 |
| 2025-06-03 | 78.71 | $78.44 | 143634 |
| 2025-06-02 | 78.74 | $78.65 | 141100 |
| 2025-05-30 | 78.75 | $78.87 | 309600 |
| 2025-05-29 | 78.73 | $78.70 | 232500 |
| 2025-05-28 | 78.74 | $77.98 | 188136 |
| 2025-05-27 | 78.82 | $78.89 | 257138 |
| 2025-05-23 | 78.81 | $78.50 | 166716 |
| 2025-05-22 | 78.84 | $78.23 | 205500 |
| 2025-05-21 | 78.90 | $78.43 | 155400 |
| 2025-05-20 | 78.95 | $79.31 | 127746 |
| 2025-05-19 | 78.92 | $80.22 | 212449 |
| 2025-05-16 | 78.78 | $79.58 | 246700 |
| 2025-05-15 | 78.70 | $77.82 | 209316 |
| 2025-05-14 | 78.79 | $75.25 | 285311 |
| 2025-05-13 | 79.16 | $76.15 | 218309 |
| 2025-05-12 | 79.48 | $78.17 | 381000 |
| 2025-05-09 | 79.62 | $80.24 | 177147 |
| 2025-05-08 | 79.55 | $80.32 | 270545 |
| 2025-05-07 | 79.47 | $79.60 | 195036 |
| 2025-05-06 | 79.45 | $80.73 | 195600 |
| 2025-05-05 | 79.32 | $79.88 | 126000 |
| 2025-05-02 | 79.26 | $80.04 | 186043 |
| 2025-05-01 | 79.18 | $80.28 | 193545 |
| 2025-04-30 | 79.06 | $81.11 | 338300 |
| 2025-04-29 | 78.85 | $80.65 | 274800 |
| 2025-04-28 | 78.66 | $78.98 | 173700 |
| 2025-04-25 | 78.62 | $78.69 | 180126 |
| 2025-04-24 | 78.62 | $79.38 | 219923 |
| 2025-04-23 | 78.54 | $80.11 | 222842 |
| 2025-04-22 | 78.37 | $81.30 | 310302 |
| 2025-04-21 | 78.06 | $80.26 | 164336 |
| 2025-04-17 | 77.83 | $80.15 | 176003 |
| 2025-04-16 | 77.59 | $79.38 | 240400 |
| 2025-04-15 | 77.40 | $79.69 | 197600 |
| 2025-04-14 | 77.16 | $79.78 | 195646 |
| 2025-04-11 | 76.88 | $78.23 | 267900 |
| 2025-04-10 | 76.74 | $75.71 | 286500 |
| 2025-04-09 | 76.85 | $75.10 | 356702 |
| 2025-04-08 | 77.03 | $75.14 | 345600 |
| 2025-04-07 | 77.23 | $75.41 | 416100 |
| 2025-04-04 | 77.42 | $78.52 | 494100 |
| 2025-04-03 | 77.31 | $79.71 | 252600 |
| 2025-04-02 | 77.05 | $77.80 | 163700 |
| 2025-04-01 | 76.98 | $78.76 | 210634 |
| 2025-03-31 | 76.79 | $78.68 | 289245 |
| 2025-03-28 | 76.59 | $77.69 | 146800 |
| 2025-03-27 | 76.47 | $76.08 | 128500 |
| 2025-03-26 | 76.52 | $75.60 | 129316 |
| 2025-03-25 | 76.61 | $74.45 | 271242 |
| 2025-03-24 | 76.84 | $74.72 | 159300 |
| 2025-03-21 | 77.06 | $75.44 | 632875 |
| 2025-03-20 | 77.23 | $75.62 | 198400 |
| 2025-03-19 | 77.40 | $76.70 | 156600 |
| 2025-03-18 | 77.48 | $77.09 | 193916 |
| 2025-03-17 | 77.52 | $78.00 | 235612 |
| 2025-03-14 | 77.47 | $79.22 | 212625 |
| 2025-03-13 | 77.28 | $78.01 | 139700 |
| 2025-03-12 | 77.21 | $77.56 | 227829 |
| 2025-03-11 | 77.17 | $80.05 | 459300 |
| 2025-03-10 | 76.87 | $80.98 | 328226 |
| 2025-03-07 | 76.43 | $79.51 | 410634 |
| 2025-03-06 | 76.11 | $77.99 | 216300 |
| 2025-03-05 | 75.91 | $77.52 | 163000 |
| 2025-03-04 | 75.74 | $77.61 | 200700 |
| 2025-03-03 | 75.54 | $78.13 | 212601 |
| 2025-02-28 | 75.27 | $76.54 | 251900 |
| 2025-02-27 | 75.14 | $76.04 | 346027 |
| 2025-02-26 | 75.04 | $76.78 | 218400 |
| 2025-02-25 | 74.86 | $77.62 | 252000 |
| 2025-02-24 | 74.57 | $75.59 | 241600 |
| 2025-02-21 | 74.46 | $75.42 | 275300 |
| 2025-02-20 | 74.36 | $75.29 | 404930 |
| 2025-02-19 | 74.26 | $74.57 | 174000 |
| 2025-02-18 | 74.23 | $74.95 | 188808 |
| 2025-02-14 | 74.15 | $74.06 | 164762 |
| 2025-02-13 | 74.16 | $75.05 | 179115 |
| 2025-02-12 | 74.07 | $74.20 | 170200 |
| 2025-02-11 | 74.06 | $75.05 | 216728 |
| 2025-02-10 | 73.95 | $73.32 | 315000 |
| 2025-02-07 | 74.02 | $73.01 | 151100 |
| 2025-02-06 | 74.13 | $73.53 | 156648 |
| 2025-02-05 | 74.19 | $73.32 | 115807 |
| 2025-02-04 | 74.28 | $72.78 | 172211 |
| 2025-02-03 | 74.44 | $72.83 | 187900 |
| 2025-01-31 | 74.61 | $74.50 | 261400 |
| 2025-01-30 | 74.62 | $73.79 | 131134 |
| 2025-01-29 | 74.71 | $73.54 | 181607 |
| 2025-01-28 | 74.83 | $74.84 | 159438 |
| 2025-01-27 | 74.83 | $74.71 | 265700 |
| 2025-01-24 | 74.84 | $71.50 | 200700 |
| 2025-01-23 | 75.19 | $72.16 | 148900 |
| 2025-01-22 | 75.51 | $72.09 | 199412 |
| 2025-01-21 | 75.87 | $74.78 | 149534 |
| 2025-01-17 | 75.99 | $74.88 | 236300 |
| 2025-01-16 | 76.10 | $75.49 | 221200 |
| 2025-01-15 | 76.17 | $73.88 | 188100 |
| 2025-01-14 | 76.41 | $72.23 | 143300 |
| 2025-01-13 | 76.85 | $71.23 | 243802 |
| 2025-01-10 | 77.44 | $70.84 | 164900 |
| 2025-01-08 | 78.14 | $72.95 | 184500 |
| 2025-01-07 | 78.68 | $73.05 | 269800 |
| 2025-01-06 | 79.27 | $74.59 | 211826 |
| 2025-01-03 | 79.77 | $76.38 | 142443 |
| 2025-01-02 | 80.12 | $76.59 | 139817 |
| 2024-12-31 | 80.50 | $77.72 | 124225 |
| 2024-12-30 | 80.79 | $78.04 | 104905 |
| 2024-12-27 | 81.08 | $77.97 | 110300 |
| 2024-12-26 | 81.40 | $78.63 | 153400 |
| 2024-12-24 | 81.70 | $78.35 | 182019 |
| 2024-12-23 | 82.05 | $78.34 | 171151 |
| 2024-12-20 | 82.44 | $79.51 | 574537 |
| 2024-12-19 | 82.75 | $79.46 | 263436 |
| 2024-12-18 | 83.09 | $79.01 | 217100 |
| 2024-12-17 | 83.52 | $82.41 | 189318 |
| 2024-12-16 | 83.64 | $83.51 | 151939 |
| 2024-12-13 | 83.65 | $83.18 | 119500 |
| 2024-12-12 | 83.70 | $83.22 | 159116 |
| 2024-12-11 | 83.75 | $82.75 | 252212 |
| 2024-12-10 | 83.86 | $82.79 | 222449 |
| 2024-12-09 | 83.97 | $81.73 | 127100 |
| 2024-12-06 | 84.21 | $82.11 | 170400 |
| 2024-12-05 | 84.43 | $82.74 | 195232 |
| 2024-12-04 | 84.61 | $82.54 | 227915 |
| 2024-12-03 | 84.82 | $84.07 | 204400 |
| 2024-12-02 | 84.90 | $85.77 | 234344 |
| 2024-11-29 | 84.81 | $85.31 | 132000 |
| 2024-11-27 | 84.76 | $85.37 | 249339 |
| 2024-11-26 | 84.69 | $85.39 | 303408 |
| 2024-11-25 | 84.62 | $85.39 | 251800 |
| 2024-11-22 | 84.54 | $85.03 | 264700 |
| 2024-11-21 | 84.49 | $84.05 | 344346 |
| 2024-11-20 | 84.53 | $84.40 | 235515 |
| 2024-11-19 | 84.55 | $85.19 | 190505 |
| 2024-11-18 | 84.48 | $84.93 | 221140 |
| 2024-11-15 | 84.43 | $85.05 | 232402 |
| 2024-11-14 | 84.37 | $83.65 | 273400 |
| 2024-11-13 | 84.44 | $85.34 | 244600 |
| 2024-11-12 | 84.35 | $85.90 | 264000 |
| 2024-11-11 | 84.19 | $86.38 | 211200 |
| 2024-11-08 | 83.95 | $86.45 | 405647 |
| 2024-11-07 | 83.69 | $84.58 | 417400 |
| 2024-11-06 | 83.60 | $85.63 | 365626 |
| 2024-11-05 | 83.38 | $84.76 | 200837 |
| 2024-11-04 | 83.24 | $82.48 | 131415 |
| 2024-11-01 | 83.32 | $81.59 | 150100 |
| 2024-10-31 | 83.50 | $82.46 | 296214 |
| 2024-10-30 | 83.61 | $82.38 | 126200 |
| 2024-10-29 | 83.74 | $82.54 | 137004 |
| 2024-10-28 | 83.87 | $83.27 | 146200 |
| 2024-10-25 | 83.93 | $82.34 | 102128 |
| 2024-10-24 | 84.10 | $83.34 | 129551 |
| 2024-10-23 | 84.18 | $84.42 | 145105 |
| 2024-10-22 | 84.15 | $83.64 | 122239 |
| 2024-10-21 | 84.21 | $84.72 | 141100 |
| 2024-10-18 | 84.15 | $85.63 | 321522 |
| 2024-10-17 | 84.00 | $85.87 | 186700 |
| 2024-10-16 | 83.80 | $87.24 | 144128 |
| 2024-10-15 | 83.44 | $86.01 | 188300 |
| 2024-10-14 | 83.17 | $85.38 | 155624 |
| 2024-10-11 | 82.93 | $83.11 | 112500 |
| 2024-10-10 | 82.92 | $82.26 | 173200 |
| 2024-10-09 | 82.99 | $82.75 | 154300 |
| 2024-10-08 | 83.01 | $82.56 | 140900 |
| 2024-10-07 | 83.06 | $82.76 | 257900 |
| 2024-10-04 | 83.09 | $83.77 | 151118 |
| 2024-10-03 | 83.02 | $83.70 | 199500 |
| 2024-10-02 | 82.94 | $84.41 | 179000 |
| 2024-10-01 | 82.79 | $83.88 | 169866 |
| 2024-09-30 | 82.68 | $83.29 | 147200 |
| 2024-09-27 | 82.61 | $82.58 | 201832 |
| 2024-09-26 | 82.61 | $81.46 | 133941 |
| 2024-09-25 | 82.74 | $82.14 | 172234 |
| 2024-09-24 | 82.80 | $82.76 | 257279 |
| 2024-09-23 | 82.80 | $84.45 | 294848 |
| 2024-09-20 | 82.63 | $84.42 | 901128 |
| 2024-09-19 | 82.44 | $84.55 | 275578 |
| 2024-09-18 | 82.22 | $83.71 | 190020 |
| 2024-09-17 | 82.06 | $84.19 | 165000 |
| 2024-09-16 | 81.84 | $84.05 | 231127 |
| 2024-09-13 | 81.61 | $83.12 | 143006 |
| 2024-09-12 | 81.45 | $81.65 | 158549 |
| 2024-09-11 | 81.43 | $81.41 | 337325 |
| 2024-09-10 | 81.43 | $83.95 | 257765 |
| 2024-09-09 | 81.16 | $81.46 | 239247 |
| 2024-09-06 | 81.13 | $80.98 | 158800 |
| 2024-09-05 | 81.15 | $81.28 | 134434 |
| 2024-09-04 | 81.13 | $81.35 | 110534 |
| 2024-09-03 | 81.11 | $81.25 | 176653 |
| 2024-08-30 | 81.09 | $81.42 | 190408 |
| 2024-08-29 | 81.06 | $80.72 | 162300 |
| 2024-08-28 | 81.09 | $80.97 | 118024 |
| 2024-08-27 | 81.11 | $80.41 | 107800 |
| 2024-08-26 | 81.18 | $80.86 | 159100 |
| 2024-08-23 | 81.21 | $80.68 | 206300 |
| 2024-08-22 | 81.27 | $80.46 | 126400 |
| 2024-08-21 | 81.36 | $81.68 | 208239 |
| 2024-08-20 | 81.32 | $81.70 | 116934 |
| 2024-08-19 | 81.28 | $82.35 | 151200 |
| 2024-08-16 | 81.17 | $82.32 | 129200 |
| 2024-08-15 | 81.05 | $82.55 | 241604 |
| 2024-08-14 | 80.89 | $82.24 | 285049 |
| 2024-08-13 | 80.75 | $81.25 | 130100 |
| 2024-08-12 | 80.70 | $80.69 | 342122 |
| 2024-08-09 | 80.70 | $80.88 | 269330 |
| 2024-08-08 | 80.68 | $81.85 | 168400 |
| 2024-08-07 | 80.55 | $82.71 | 213900 |
| 2024-08-06 | 80.33 | $82.49 | 263852 |
| 2024-08-05 | 80.10 | $81.76 | 278519 |
| 2024-08-02 | 79.92 | $85.38 | 225801 |
| 2024-08-01 | 79.35 | $84.04 | 235345 |
| 2024-07-31 | 78.86 | $82.53 | 423583 |
| 2024-07-30 | 78.47 | $82.56 | 122531 |
| 2024-07-29 | 78.04 | $81.38 | 128646 |
| 2024-07-26 | 77.69 | $82.61 | 318538 |
| 2024-07-25 | 77.17 | $81.27 | 396112 |
| 2024-07-24 | 76.74 | $80.80 | 196017 |
| 2024-07-23 | 76.31 | $79.74 | 164226 |
| 2024-07-22 | 75.95 | $79.50 | 124722 |
| 2024-07-19 | 75.58 | $79.12 | 219300 |
| 2024-07-18 | 75.20 | $79.62 | 161302 |
| 2024-07-17 | 74.74 | $80.84 | 206400 |
| 2024-07-16 | 74.10 | $79.24 | 233099 |
| 2024-07-15 | 73.55 | $77.10 | 272900 |
| 2024-07-12 | 73.18 | $77.55 | 145400 |
| 2024-07-11 | 72.72 | $76.44 | 180925 |
| 2024-07-10 | 72.33 | $73.68 | 135647 |
| 2024-07-09 | 72.19 | $72.88 | 137236 |
| 2024-07-08 | 72.11 | $72.37 | 162417 |
| 2024-07-05 | 72.09 | $72.65 | 124233 |
| 2024-07-03 | 72.03 | $71.55 | 71524 |
| 2024-07-02 | 72.08 | $72.50 | 154412 |
| 2024-07-01 | 72.03 | $72.99 | 227347 |
| 2024-06-28 | 71.93 | $72.57 | 1.0M |
| 2024-06-27 | 71.87 | $71.92 | 118642 |
| 2024-06-26 | 71.86 | $71.80 | 239300 |
| 2024-06-25 | 71.87 | $71.77 | 171887 |
| 2024-06-24 | 71.88 | $72.78 | 199139 |
| 2024-06-21 | 71.78 | $70.64 | 418949 |
| 2024-06-20 | 71.90 | $70.83 | 203400 |
| 2024-06-18 | 72.02 | $70.42 | 147521 |
| 2024-06-17 | 72.18 | $70.30 | 219623 |
| 2024-06-14 | 72.38 | $70.26 | 133742 |
| 2024-06-13 | 72.60 | $70.41 | 184132 |
| 2024-06-12 | 72.84 | $70.38 | 167200 |
| 2024-06-11 | 73.09 | $70.92 | 160500 |
| 2024-06-10 | 73.32 | $70.57 | 177246 |
| 2024-06-07 | 73.61 | $70.74 | 151800 |
| 2024-06-06 | 73.91 | $72.86 | 152416 |
| 2024-06-05 | 74.03 | $72.97 | 146501 |
| 2024-06-04 | 74.14 | $73.44 | 219500 |
| 2024-06-03 | 74.21 | $73.07 | 180049 |
| 2024-05-31 | 74.33 | $73.59 | 350400 |
| 2024-05-30 | 74.41 | $71.83 | 272204 |
| 2024-05-29 | 74.68 | $71.05 | 201641 |
| 2024-05-28 | 75.06 | $71.95 | 195638 |
| 2024-05-24 | 75.39 | $74.09 | 241911 |
| 2024-05-23 | 75.53 | $74.82 | 176400 |
| 2024-05-22 | 75.60 | $76.82 | 131519 |
| 2024-05-21 | 75.47 | $77.80 | 298231 |
| 2024-05-20 | 75.23 | $77.47 | 158106 |
| 2024-05-17 | 74.99 | $78.29 | 174900 |
| 2024-05-16 | 74.64 | $78.80 | 214532 |
| 2024-05-15 | 74.21 | $78.14 | 179000 |
| 2024-05-14 | 73.79 | $78.18 | 147000 |
| 2024-05-13 | 73.33 | $77.97 | 206600 |
| 2024-05-10 | 72.84 | $77.98 | 365200 |
| 2024-05-09 | 72.30 | $77.95 | 239270 |
| 2024-05-08 | 71.71 | $76.52 | 302625 |
| 2024-05-07 | 71.20 | $73.78 | 277600 |
| 2024-05-06 | 70.93 | $74.05 | 195700 |
| 2024-05-03 | 70.60 | $73.53 | 187151 |
| 2024-05-02 | 70.29 | $72.79 | 318900 |
| 2024-05-01 | 70.03 | $72.08 | 239025 |
| 2024-04-30 | 69.81 | $70.84 | 449600 |
| 2024-04-29 | 69.71 | $70.25 | 139640 |
| 2024-04-26 | 69.65 | $69.91 | 237800 |
| 2024-04-25 | 69.62 | $70.31 | 271600 |
| 2024-04-24 | 69.55 | $70.76 | 258428 |
| 2024-04-23 | 69.42 | $70.18 | 271901 |
| 2024-04-22 | 69.34 | $68.97 | 260900 |
| 2024-04-19 | 69.38 | $69.25 | 418515 |
| 2024-04-18 | 69.39 | $67.97 | 211535 |
| 2024-04-17 | 69.54 | $67.15 | 176900 |
| 2024-04-16 | 69.79 | $66.57 | 316316 |
| 2024-04-15 | 70.13 | $67.61 | 343700 |
| 2024-04-12 | 70.40 | $67.78 | 196323 |
| 2024-04-11 | 70.68 | $68.45 | 200600 |
| 2024-04-10 | 70.91 | $69.07 | 243800 |
| 2024-04-09 | 71.10 | $70.83 | 145937 |
| 2024-04-08 | 71.13 | $70.33 | 125646 |
| 2024-04-05 | 71.22 | $69.79 | 163620 |
| 2024-04-04 | 71.37 | $70.30 | 177700 |
| 2024-04-03 | 71.48 | $69.55 | 185300 |
| 2024-04-02 | 71.68 | $70.01 | 315725 |
| 2024-04-01 | 71.86 | $71.66 | 193426 |
| 2024-03-28 | 71.88 | $72.24 | 211507 |
| 2024-03-27 | 71.84 | $72.07 | 257622 |
| 2024-03-26 | 71.82 | $70.16 | 184277 |
| 2024-03-25 | 71.99 | $70.45 | 133636 |
| 2024-03-22 | 72.15 | $71.13 | 178819 |
| 2024-03-21 | 72.26 | $71.49 | 217500 |
| 2024-03-20 | 72.34 | $71.40 | 193733 |
| 2024-03-19 | 72.44 | $70.59 | 206915 |
| 2024-03-18 | 72.64 | $70.25 | 225000 |
| 2024-03-15 | 72.89 | $71.77 | 945614 |
| 2024-03-14 | 73.01 | $71.79 | 223313 |
| 2024-03-13 | 73.14 | $72.85 | 224800 |
| 2024-03-12 | 73.17 | $73.03 | 198500 |
| 2024-03-11 | 73.18 | $73.94 | 291235 |
| 2024-03-08 | 73.10 | $72.30 | 177900 |
| 2024-03-07 | 73.18 | $71.63 | 183257 |
| 2024-03-06 | 73.35 | $71.39 | 180700 |
| 2024-03-05 | 73.55 | $71.19 | 178200 |
| 2024-03-04 | 73.80 | $72.39 | 183800 |
| 2024-03-01 | 73.95 | $71.64 | 192323 |
| 2024-02-29 | 74.19 | $71.41 | 268093 |
| 2024-02-28 | 74.49 | $70.92 | 291645 |
| 2024-02-27 | 74.86 | $71.62 | 202400 |
| 2024-02-26 | 75.20 | $72.04 | 248308 |
| 2024-02-23 | 75.54 | $72.18 | 470516 |
| 2024-02-22 | 75.89 | $73.82 | 400482 |
| 2024-02-21 | 76.11 | $76.15 | 145800 |
| 2024-02-20 | 76.11 | $76.27 | 294565 |
| 2024-02-16 | 76.09 | $76.37 | 151900 |
| 2024-02-15 | 76.06 | $77.20 | 222120 |
| 2024-02-14 | 75.94 | $74.96 | 215000 |
| 2024-02-13 | 76.04 | $74.44 | 212300 |
| 2024-02-12 | 76.21 | $76.96 | 139800 |
| 2024-02-09 | 76.13 | $75.51 | 286600 |
| 2024-02-08 | 76.20 | $75.11 | 241433 |
| 2024-02-07 | 76.31 | $74.80 | 182164 |
| 2024-02-06 | 76.47 | $75.18 | 186944 |
| 2024-02-05 | 76.60 | $74.11 | 314537 |
| 2024-02-02 | 76.87 | $75.40 | 176900 |
| 2024-02-01 | 77.02 | $75.95 | 136832 |
| 2024-01-31 | 77.13 | $74.60 | 208238 |
| 2024-01-30 | 77.40 | $75.16 | 119103 |
| 2024-01-29 | 77.64 | $75.88 | 152928 |
| 2024-01-26 | 77.82 | $75.14 | 168200 |
| 2024-01-25 | 78.10 | $75.88 | 173500 |
| 2024-01-24 | 78.34 | $75.26 | 239216 |
| 2024-01-23 | 78.66 | $77.70 | 221700 |
| 2024-01-22 | 78.76 | $77.76 | 190400 |
| 2024-01-19 | 78.87 | $76.70 | 300333 |
| 2024-01-18 | 79.10 | $77.12 | 189525 |
| 2024-01-17 | 79.31 | $77.03 | 143800 |
| 2024-01-16 | 79.55 | $78.57 | 387002 |
| 2024-01-12 | 79.65 | $78.61 | 205900 |
| 2024-01-11 | 79.76 | $77.38 | 239800 |
| 2024-01-10 | 80.01 | $78.87 | 146126 |
| 2024-01-09 | 80.13 | $77.96 | 190100 |
| 2024-01-08 | 80.36 | $78.13 | 130400 |
| 2024-01-05 | 80.59 | $77.54 | 190000 |
| 2024-01-04 | 80.91 | $78.27 | 238644 |
| 2024-01-03 | 81.19 | $79.52 | 186200 |
| 2024-01-02 | 81.37 | $80.46 | 207727 |
| 2023-12-29 | 81.46 | $80.42 | 130500 |
| 2023-12-28 | 81.57 | $81.32 | 122400 |
| 2023-12-27 | 81.60 | $81.14 | 130100 |
| 2023-12-26 | 81.65 | $81.77 | 100200 |
| 2023-12-22 | 81.63 | $81.67 | 89934 |
| 2023-12-21 | 81.63 | $81.36 | 142913 |
| 2023-12-20 | 81.66 | $81.24 | 211800 |
| 2023-12-19 | 81.70 | $83.05 | 177510 |
| 2023-12-18 | 81.56 | $81.75 | 162349 |
| 2023-12-15 | 81.54 | $82.09 | 629806 |
| 2023-12-14 | 81.48 | $83.61 | 175800 |
| 2023-12-13 | 81.26 | $84.19 | 271442 |
| 2023-12-12 | 80.95 | $81.69 | 140250 |
| 2023-12-11 | 80.87 | $81.53 | 137203 |
| 2023-12-08 | 80.80 | $81.58 | 112600 |
| 2023-12-07 | 80.72 | $82.30 | 187700 |
| 2023-12-06 | 80.55 | $82.39 | 154200 |
| 2023-12-05 | 80.36 | $81.79 | 135532 |
| 2023-12-04 | 80.21 | $82.85 | 199100 |
| 2023-12-01 | 79.93 | $81.26 | 159300 |
| 2023-11-30 | 79.79 | $79.90 | 221700 |
| 2023-11-29 | 79.78 | $79.23 | 337000 |
| 2023-11-28 | 79.84 | $79.88 | 98856 |
| 2023-11-27 | 79.83 | $80.60 | 133042 |
| 2023-11-24 | 79.75 | $80.67 | 67600 |
| 2023-11-22 | 79.65 | $80.85 | 290816 |
| 2023-11-21 | 79.53 | $79.21 | 119810 |
| 2023-11-20 | 79.56 | $79.47 | 185629 |
| 2023-11-17 | 79.57 | $80.75 | 201000 |
| 2023-11-16 | 79.44 | $80.40 | 102200 |
| 2023-11-15 | 79.34 | $80.57 | 278904 |
| 2023-11-14 | 79.22 | $81.44 | 153340 |
| 2023-11-13 | 78.98 | $77.67 | 164200 |
| 2023-11-10 | 79.12 | $77.50 | 212600 |
| 2023-11-09 | 79.29 | $78.05 | 173600 |
| 2023-11-08 | 79.42 | $78.61 | 380525 |
| 2023-11-07 | 79.51 | $80.53 | 225625 |
| 2023-11-06 | 79.40 | $82.38 | 186700 |
| 2023-11-03 | 79.08 | $82.91 | 231400 |
| 2023-11-02 | 78.68 | $80.66 | 145000 |
| 2023-11-01 | 78.47 | $78.96 | 183833 |
| 2023-10-31 | 78.42 | $78.05 | 223129 |
| 2023-10-30 | 78.46 | $77.62 | 119631 |
| 2023-10-27 | 78.55 | $77.56 | 131047 |
| 2023-10-26 | 78.65 | $78.52 | 135444 |
| 2023-10-25 | 78.67 | $76.84 | 158402 |
| 2023-10-24 | 78.86 | $77.56 | 139600 |
| 2023-10-23 | 78.99 | $76.65 | 173649 |
| 2023-10-20 | 79.24 | $77.33 | 407119 |
| 2023-10-19 | 79.44 | $77.48 | 179601 |
| 2023-10-18 | 79.65 | $78.27 | 189142 |
| 2023-10-17 | 79.79 | $79.29 | 165415 |
| 2023-10-16 | 79.85 | $79.70 | 197100 |
| 2023-10-13 | 79.86 | $78.60 | 162543 |
| 2023-10-12 | 80.00 | $78.75 | 138002 |
| 2023-10-11 | 80.13 | $80.42 | 134800 |
| 2023-10-10 | 80.10 | $80.06 | 164700 |
| 2023-10-09 | 80.10 | $79.96 | 119300 |
| 2023-10-06 | 80.12 | $79.31 | 144300 |
| 2023-10-05 | 80.20 | $79.16 | 208800 |
| 2023-10-04 | 80.31 | $77.65 | 210100 |
| 2023-10-03 | 80.59 | $76.39 | 167114 |
| 2023-10-02 | 81.03 | $76.86 | 289956 |
| 2023-09-29 | 81.47 | $78.68 | 265920 |
| 2023-09-28 | 81.77 | $77.97 | 220200 |
| 2023-09-27 | 82.16 | $78.49 | 205333 |
| 2023-09-26 | 82.55 | $79.23 | 144132 |
| 2023-09-25 | 82.90 | $80.75 | 123700 |
| 2023-09-22 | 83.13 | $80.68 | 113840 |
| 2023-09-21 | 83.39 | $80.92 | 108718 |
| 2023-09-20 | 83.64 | $81.75 | 120800 |
| 2023-09-19 | 83.84 | $82.25 | 175729 |
| 2023-09-18 | 84.01 | $82.75 | 164912 |
| 2023-09-15 | 84.14 | $83.70 | 704700 |
| 2023-09-14 | 84.19 | $83.96 | 139916 |
| 2023-09-13 | 84.22 | $83.24 | 153500 |
| 2023-09-12 | 84.32 | $82.08 | 143438 |
| 2023-09-11 | 84.55 | $82.55 | 162800 |
| 2023-09-08 | 84.76 | $82.44 | 123030 |
| 2023-09-07 | 85.01 | $82.63 | 175500 |
| 2023-09-06 | 85.26 | $81.76 | 159238 |
| 2023-09-05 | 85.63 | $82.02 | 212000 |
| 2023-09-01 | 86.01 | $84.07 | 155015 |
| 2023-08-31 | 86.21 | $84.21 | 175246 |
| 2023-08-30 | 86.42 | $84.63 | 151153 |
| 2023-08-29 | 86.61 | $85.39 | 206731 |
| 2023-08-28 | 86.74 | $86.15 | 122048 |
| 2023-08-25 | 86.80 | $86.59 | 267600 |
| 2023-08-24 | 86.83 | $85.56 | 123800 |
| 2023-08-23 | 86.96 | $86.02 | 96100 |
| 2023-08-22 | 87.06 | $86.23 | 132700 |
| 2023-08-21 | 87.14 | $85.03 | 155600 |
| 2023-08-18 | 87.37 | $86.52 | 151900 |
| 2023-08-17 | 87.46 | $86.20 | 182906 |
| 2023-08-16 | 87.59 | $87.32 | 130721 |
| 2023-08-15 | 87.62 | $87.10 | 144000 |
| 2023-08-14 | 87.67 | $88.12 | 225400 |
| 2023-08-11 | 87.62 | $89.12 | 272600 |
| 2023-08-10 | 87.47 | $88.37 | 247926 |
| 2023-08-09 | 87.37 | $88.22 | 207517 |
| 2023-08-08 | 87.28 | $88.17 | 210135 |
| 2023-08-07 | 87.19 | $87.11 | 241400 |
| 2023-08-04 | 87.20 | $85.99 | 215000 |
| 2023-08-03 | 87.32 | $85.93 | 229700 |
| 2023-08-02 | 87.47 | $87.06 | 147000 |
| 2023-08-01 | 87.51 | $86.48 | 175361 |
| 2023-07-31 | 87.62 | $88.41 | 1.6M |
| 2023-07-28 | 87.54 | $88.07 | 221900 |
| 2023-07-27 | 87.48 | $86.68 | 203600 |
| 2023-07-26 | 87.57 | $88.21 | 190400 |
| 2023-07-25 | 87.50 | $88.16 | 174900 |
| 2023-07-24 | 87.43 | $88.54 | 192905 |
| 2023-07-21 | 87.31 | $89.88 | 367510 |
| 2023-07-20 | 87.04 | $88.91 | 160500 |
| 2023-07-19 | 86.84 | $87.77 | 241200 |
| 2023-07-18 | 86.75 | $86.83 | 186400 |
| 2023-07-17 | 86.74 | $86.85 | 187400 |
| 2023-07-14 | 86.73 | $86.73 | 227144 |
| 2023-07-13 | 86.73 | $87.31 | 189400 |
| 2023-07-12 | 86.66 | $86.53 | 176000 |
| 2023-07-11 | 86.68 | $85.78 | 189748 |
| 2023-07-10 | 86.77 | $84.29 | 273600 |
| 2023-07-07 | 87.03 | $83.84 | 362300 |
| 2023-07-06 | 87.37 | $87.34 | 248000 |
| 2023-07-05 | 87.37 | $87.00 | 286506 |
| 2023-07-03 | 87.41 | $87.58 | 117733 |
| 2023-06-30 | 87.40 | $87.00 | 218334 |
| 2023-06-29 | 87.44 | $86.89 | 210800 |
| 2023-06-28 | 87.50 | $85.46 | 186700 |
| 2023-06-27 | 87.71 | $86.14 | 137921 |
| 2023-06-26 | 87.87 | $84.86 | 196037 |
| 2023-06-23 | 88.19 | $84.64 | 1.1M |
| 2023-06-22 | 88.57 | $87.19 | 276334 |
| 2023-06-21 | 88.71 | $87.53 | 177100 |
| 2023-06-20 | 88.83 | $87.44 | 171500 |
| 2023-06-16 | 88.98 | $87.67 | 656200 |
| 2023-06-15 | 89.12 | $87.71 | 224807 |
| 2023-06-14 | 89.27 | $86.30 | 223560 |
| 2023-06-13 | 89.58 | $87.37 | 255538 |
| 2023-06-12 | 89.81 | $87.41 | 349832 |
| 2023-06-09 | 90.07 | $90.62 | 120200 |
| 2023-06-08 | 90.01 | $91.12 | 126321 |
| 2023-06-07 | 89.89 | $92.32 | 174038 |
| 2023-06-06 | 89.63 | $90.57 | 151901 |
| 2023-06-05 | 89.54 | $89.56 | 187338 |
| 2023-06-02 | 89.53 | $91.61 | 166528 |
| 2023-06-01 | 89.32 | $88.79 | 165102 |
| 2023-05-31 | 89.37 | $88.82 | 159402 |
| 2023-05-30 | 89.43 | $88.18 | 123333 |
| 2023-05-26 | 89.56 | $89.99 | 208700 |
| 2023-05-25 | 89.51 | $87.73 | 148500 |
| 2023-05-24 | 89.70 | $88.32 | 127711 |
| 2023-05-23 | 89.85 | $89.26 | 114000 |
| 2023-05-22 | 89.91 | $89.25 | 152200 |
| 2023-05-19 | 89.98 | $86.88 | 444700 |
| 2023-05-18 | 90.31 | $89.71 | 157600 |
| 2023-05-17 | 90.37 | $91.15 | 201500 |
| 2023-05-16 | 90.29 | $89.76 | 103500 |
| 2023-05-15 | 90.34 | $90.60 | 114963 |
| 2023-05-12 | 90.31 | $91.77 | 166900 |
| 2023-05-11 | 90.16 | $89.46 | 203300 |
| 2023-05-10 | 90.24 | $92.13 | 86705 |
| 2023-05-09 | 90.04 | $90.30 | 96636 |
| 2023-05-08 | 90.01 | $90.46 | 71800 |
| 2023-05-05 | 89.96 | $90.88 | 87433 |
| 2023-05-04 | 89.86 | $90.71 | 89800 |
| 2023-05-03 | 89.77 | $89.16 | 138150 |
| 2023-05-02 | 89.84 | $88.42 | 125300 |
| 2023-05-01 | 89.99 | $88.01 | 110712 |
| 2023-04-28 | 90.20 | $88.75 | 212009 |
| 2023-04-27 | 90.35 | $89.92 | 140600 |
| 2023-04-26 | 90.39 | $89.83 | 112600 |
| 2023-04-25 | 90.45 | $91.47 | 124701 |
| 2023-04-24 | 90.35 | $90.90 | 75804 |
| 2023-04-21 | 90.29 | $91.19 | 335600 |
| 2023-04-20 | 90.19 | $91.20 | 128100 |
| 2023-04-19 | 90.09 | $89.80 | 105130 |
| 2023-04-18 | 90.12 | $88.93 | 130347 |
| 2023-04-17 | 90.24 | $90.63 | 128748 |
| 2023-04-14 | 90.20 | $91.21 | 119700 |
| 2023-04-13 | 90.10 | $93.62 | 91420 |
| 2023-04-12 | 89.73 | $93.19 | 77115 |
| 2023-04-11 | 89.36 | $93.85 | 153900 |
| 2023-04-10 | 88.89 | $92.86 | 218647 |
| 2023-04-06 | 88.47 | $92.69 | 133836 |
| 2023-04-05 | 88.03 | $91.69 | 151800 |
| 2023-04-04 | 87.64 | $89.71 | 139100 |
| 2023-04-03 | 87.42 | $88.68 | 160749 |
| 2023-03-31 | 87.29 | $88.89 | 186600 |
| 2023-03-30 | 87.12 | $87.83 | 109002 |
| 2023-03-29 | 87.05 | $87.19 | 173600 |
| 2023-03-28 | 87.03 | $86.55 | 130800 |
| 2023-03-27 | 87.09 | $86.64 | 119530 |
| 2023-03-24 | 87.13 | $86.64 | 164527 |
| 2023-03-23 | 87.18 | $83.81 | 236031 |
| 2023-03-22 | 87.54 | $83.95 | 200072 |
| 2023-03-21 | 87.92 | $85.27 | 218400 |
| 2023-03-20 | 88.20 | $87.96 | 184448 |
| 2023-03-17 | 88.22 | $86.74 | 667704 |
| 2023-03-16 | 88.38 | $88.22 | 172200 |
| 2023-03-15 | 88.39 | $87.40 | 160800 |
| 2023-03-14 | 88.50 | $86.73 | 150749 |
| 2023-03-13 | 88.68 | $85.02 | 168544 |
| 2023-03-10 | 89.07 | $84.74 | 163000 |
| 2023-03-09 | 89.52 | $85.78 | 128206 |
| 2023-03-08 | 89.92 | $86.46 | 110900 |
| 2023-03-07 | 90.28 | $85.50 | 121338 |
| 2023-03-06 | 90.79 | $85.79 | 220404 |
| 2023-03-03 | 91.31 | $87.20 | 176500 |
| 2023-03-02 | 91.74 | $84.74 | 297400 |
| 2023-03-01 | 92.48 | $86.91 | 192100 |
| 2023-02-28 | 93.07 | $89.30 | 301007 |
| 2023-02-27 | 93.46 | $89.97 | 131000 |
| 2023-02-24 | 93.83 | $91.32 | 97400 |
| 2023-02-23 | 94.10 | $91.94 | 111400 |
| 2023-02-22 | 94.32 | $93.17 | 148437 |
| 2023-02-21 | 94.44 | $93.17 | 98700 |
| 2023-02-17 | 94.58 | $94.27 | 121500 |
| 2023-02-16 | 94.61 | $92.61 | 135202 |
| 2023-02-15 | 94.82 | $93.20 | 104749 |
| 2023-02-14 | 94.99 | $93.60 | 87700 |
| 2023-02-13 | 95.14 | $94.89 | 140894 |
| 2023-02-10 | 95.17 | $93.56 | 103910 |
| 2023-02-09 | 95.33 | $92.54 | 112600 |
| 2023-02-08 | 95.63 | $94.42 | 121109 |
| 2023-02-07 | 95.76 | $96.77 | 125600 |
| 2023-02-06 | 95.65 | $97.90 | 134900 |
| 2023-02-03 | 95.41 | $97.91 | 182241 |
| 2023-02-02 | 95.15 | $98.76 | 158545 |
| 2023-02-01 | 94.77 | $96.98 | 222021 |
| 2023-01-31 | 94.54 | $94.17 | 796500 |
| 2023-01-30 | 94.58 | $92.79 | 166600 |
| 2023-01-27 | 94.76 | $95.19 | 133723 |
| 2023-01-26 | 94.72 | $94.99 | 115300 |
| 2023-01-25 | 94.69 | $96.10 | 153600 |
| 2023-01-24 | 94.54 | $96.23 | 138219 |
| 2023-01-23 | 94.36 | $93.86 | 143310 |
| 2023-01-20 | 94.42 | $93.04 | 195800 |
| 2023-01-19 | 94.56 | $92.88 | 137800 |
| 2023-01-18 | 94.74 | $94.24 | 121300 |
| 2023-01-17 | 94.79 | $96.03 | 144900 |
| 2023-01-13 | 94.66 | $95.48 | 127602 |
| 2023-01-12 | 94.58 | $95.26 | 124700 |
| 2023-01-11 | 94.50 | $95.30 | 94800 |
| 2023-01-10 | 94.42 | $94.88 | 160700 |
| 2023-01-09 | 94.37 | $93.26 | 128300 |
| 2023-01-06 | 94.49 | $94.65 | 103900 |
| 2023-01-05 | 94.47 | $92.92 | 154042 |
| 2023-01-04 | 94.63 | $96.25 | 181537 |
| 2023-01-03 | 94.46 | $95.14 | 229546 |
| 2022-12-30 | 94.39 | $92.55 | 131313 |
| 2022-12-29 | 94.59 | $94.64 | 149800 |
| 2022-12-28 | 94.58 | $94.24 | 118413 |
| 2022-12-27 | 94.62 | $94.90 | 83726 |
| 2022-12-23 | 94.59 | $93.72 | 93400 |
| 2022-12-22 | 94.68 | $92.76 | 179200 |
| 2022-12-21 | 94.88 | $93.06 | 239500 |
| 2022-12-20 | 95.07 | $92.02 | 242410 |
| 2022-12-19 | 95.39 | $92.48 | 230800 |
| 2022-12-16 | 95.70 | $92.96 | 477349 |
| 2022-12-15 | 95.99 | $94.30 | 175104 |
| 2022-12-14 | 96.17 | $95.99 | 187000 |
| 2022-12-13 | 96.19 | $97.17 | 306817 |
| 2022-12-12 | 96.08 | $97.05 | 181600 |
| 2022-12-09 | 95.98 | $96.84 | 151323 |
| 2022-12-08 | 95.89 | $96.94 | 144639 |
| 2022-12-07 | 95.78 | $96.42 | 142400 |
| 2022-12-06 | 95.71 | $96.29 | 160900 |
| 2022-12-05 | 95.65 | $97.60 | 135200 |
| 2022-12-02 | 95.44 | $98.18 | 154431 |
| 2022-12-01 | 95.16 | $98.68 | 154849 |
| 2022-11-30 | 94.79 | $97.99 | 229800 |
| 2022-11-29 | 94.45 | $96.90 | 85344 |
| 2022-11-28 | 94.19 | $97.75 | 132635 |
| 2022-11-25 | 93.82 | $99.47 | 84700 |
| 2022-11-23 | 93.22 | $98.99 | 187500 |
| 2022-11-22 | 92.61 | $97.95 | 146009 |
| 2022-11-21 | 92.05 | $97.40 | 177204 |
| 2022-11-18 | 91.49 | $97.58 | 218900 |
| 2022-11-17 | 90.85 | $96.29 | 109400 |
| 2022-11-16 | 90.27 | $97.20 | 147919 |
| 2022-11-15 | 89.55 | $96.24 | 186239 |
| 2022-11-14 | 88.84 | $94.89 | 188635 |
| 2022-11-11 | 88.20 | $92.46 | 264803 |
| 2022-11-10 | 87.76 | $96.03 | 203313 |
| 2022-11-09 | 86.88 | $90.29 | 190100 |
| 2022-11-08 | 86.53 | $89.77 | 161300 |
| 2022-11-07 | 86.19 | $89.08 | 151222 |
| 2022-11-04 | 85.88 | $88.92 | 126700 |
| 2022-11-03 | 85.56 | $87.67 | 115230 |
| 2022-11-02 | 85.34 | $86.69 | 132212 |
| 2022-11-01 | 85.20 | $88.04 | 187339 |
| 2022-10-31 | 84.90 | $90.46 | 339004 |
| 2022-10-28 | 84.31 | $89.64 | 164900 |
| 2022-10-27 | 83.75 | $87.25 | 158400 |
| 2022-10-26 | 83.38 | $84.72 | 160908 |
| 2022-10-25 | 83.24 | $85.03 | 166201 |
| 2022-10-24 | 83.05 | $82.18 | 198242 |
| 2022-10-21 | 83.14 | $80.78 | 637600 |
| 2022-10-20 | 83.39 | $78.29 | 359700 |
| 2022-10-19 | 83.93 | $86.12 | 167600 |
| 2022-10-18 | 83.70 | $87.25 | 163638 |
| 2022-10-17 | 83.33 | $86.56 | 250847 |
| 2022-10-14 | 82.99 | $84.88 | 137208 |
| 2022-10-13 | 82.79 | $85.13 | 170600 |
| 2022-10-12 | 82.54 | $82.60 | 186800 |
| 2022-10-11 | 82.53 | $83.23 | 247100 |
| 2022-10-10 | 82.46 | $80.69 | 122800 |
| 2022-10-07 | 82.65 | $79.71 | 129613 |
| 2022-10-06 | 82.96 | $81.00 | 133445 |
| 2022-10-05 | 83.16 | $82.48 | 193200 |
| 2022-10-04 | 83.23 | $84.10 | 258000 |
| 2022-10-03 | 83.14 | $81.97 | 255700 |
| 2022-09-30 | 83.26 | $77.95 | 287212 |
| 2022-09-29 | 83.82 | $79.74 | 161141 |
| 2022-09-28 | 84.25 | $81.77 | 181600 |
| 2022-09-27 | 84.52 | $80.15 | 177600 |
| 2022-09-26 | 84.98 | $82.11 | 148436 |
| 2022-09-23 | 85.28 | $83.27 | 167623 |
| 2022-09-22 | 85.49 | $84.32 | 153539 |
| 2022-09-21 | 85.61 | $84.74 | 199069 |
| 2022-09-20 | 85.70 | $85.34 | 166500 |
| 2022-09-19 | 85.74 | $86.33 | 243400 |
| 2022-09-16 | 85.68 | $85.79 | 978017 |
| 2022-09-15 | 85.67 | $86.86 | 381044 |
| 2022-09-14 | 85.54 | $89.37 | 319453 |
| 2022-09-13 | 85.14 | $86.17 | 317900 |
| 2022-09-12 | 85.03 | $86.24 | 147104 |
| 2022-09-09 | 84.90 | $84.39 | 156900 |
| 2022-09-08 | 84.96 | $84.12 | 134000 |
| 2022-09-07 | 85.04 | $83.79 | 124018 |
| 2022-09-06 | 85.18 | $82.41 | 113626 |
| 2022-09-02 | 85.47 | $82.86 | 148838 |
| 2022-09-01 | 85.74 | $83.78 | 129900 |
| 2022-08-31 | 85.95 | $82.97 | 104400 |
| 2022-08-30 | 86.26 | $83.39 | 107304 |
| 2022-08-29 | 86.56 | $84.66 | 90915 |
| 2022-08-26 | 86.76 | $84.77 | 126100 |
| 2022-08-25 | 86.97 | $86.41 | 96500 |
| 2022-08-24 | 87.03 | $85.01 | 110200 |
| 2022-08-23 | 87.25 | $84.80 | 168600 |
| 2022-08-22 | 87.50 | $87.00 | 134400 |
| 2022-08-19 | 87.56 | $88.52 | 123414 |
| 2022-08-18 | 87.46 | $89.22 | 95200 |
| 2022-08-17 | 87.27 | $89.53 | 114742 |
| 2022-08-16 | 87.03 | $89.66 | 118709 |
| 2022-08-15 | 86.76 | $89.84 | 154100 |
| 2022-08-12 | 86.43 | $88.95 | 133500 |
| 2022-08-11 | 86.17 | $87.59 | 103064 |
| 2022-08-10 | 86.02 | $88.52 | 159714 |
| 2022-08-09 | 85.75 | $88.21 | 166428 |
| 2022-08-08 | 85.50 | $87.70 | 133102 |
| 2022-08-05 | 85.26 | $87.83 | 149739 |
| 2022-08-04 | 84.99 | $90.42 | 150500 |
| 2022-08-03 | 84.42 | $90.31 | 164633 |
| 2022-08-02 | 83.80 | $88.34 | 169748 |
| 2022-08-01 | 83.32 | $87.76 | 228121 |
| 2022-07-29 | 82.86 | $87.17 | 345030 |
| 2022-07-28 | 82.40 | $87.36 | 186418 |
| 2022-07-27 | 81.88 | $83.98 | 232200 |
| 2022-07-26 | 81.66 | $84.37 | 131300 |
| 2022-07-25 | 81.38 | $83.77 | 100239 |
| 2022-07-22 | 81.12 | $82.56 | 125320 |
| 2022-07-21 | 80.97 | $81.81 | 104618 |
| 2022-07-20 | 80.88 | $80.97 | 139800 |
| 2022-07-19 | 80.88 | $81.72 | 162100 |
| 2022-07-18 | 80.79 | $80.68 | 179800 |
| 2022-07-15 | 80.80 | $83.19 | 143400 |
| 2022-07-14 | 80.55 | $82.02 | 87700 |
| 2022-07-13 | 80.39 | $81.79 | 91710 |
| 2022-07-12 | 80.24 | $81.58 | 80500 |
| 2022-07-11 | 80.10 | $82.38 | 76042 |
| 2022-07-08 | 79.86 | $82.13 | 105140 |
| 2022-07-07 | 79.62 | $83.13 | 127700 |
| 2022-07-06 | 79.26 | $83.57 | 129000 |
| 2022-07-05 | 78.80 | $82.53 | 291500 |
| 2022-07-01 | 78.41 | $83.69 | 240500 |
| 2022-06-30 | 77.85 | $81.51 | 175000 |
| 2022-06-29 | 77.47 | $79.88 | 119925 |
| 2022-06-28 | 77.21 | $79.12 | 122400 |
| 2022-06-27 | 77.01 | $79.72 | 101910 |
| 2022-06-24 | 76.73 | $79.09 | 320115 |
| 2022-06-23 | 76.48 | $77.97 | 178900 |
| 2022-06-22 | 76.32 | $74.22 | 161000 |
| 2022-06-21 | 76.54 | $72.30 | 189951 |
| 2022-06-17 | 76.99 | $72.61 | 490004 |
| 2022-06-16 | 77.45 | $71.43 | 264404 |
| 2022-06-15 | 78.09 | $73.14 | 162500 |
| 2022-06-14 | 78.61 | $72.69 | 179015 |
| 2022-06-13 | 79.23 | $75.37 | 184605 |
| 2022-06-10 | 79.64 | $79.05 | 141234 |
| 2022-06-09 | 79.70 | $78.64 | 109700 |
| 2022-06-08 | 79.81 | $79.24 | 133926 |
| 2022-06-07 | 79.87 | $81.36 | 171339 |
| 2022-06-06 | 79.71 | $80.88 | 86709 |
| 2022-06-03 | 79.59 | $80.83 | 105200 |
| 2022-06-02 | 79.46 | $81.52 | 140800 |
| 2022-06-01 | 79.24 | $79.39 | 115345 |
| 2022-05-31 | 79.22 | $79.25 | 176500 |
| 2022-05-27 | 79.22 | $79.69 | 121243 |
| 2022-05-26 | 79.17 | $78.59 | 117200 |
| 2022-05-25 | 79.23 | $79.61 | 193300 |
| 2022-05-24 | 79.19 | $79.99 | 127600 |
| 2022-05-23 | 79.11 | $79.04 | 122700 |
| 2022-05-20 | 79.12 | $78.81 | 163123 |
| 2022-05-19 | 79.15 | $79.31 | 200800 |
| 2022-05-18 | 79.13 | $78.50 | 298900 |
| 2022-05-17 | 79.20 | $77.65 | 157645 |
| 2022-05-16 | 79.36 | $77.64 | 153737 |
| 2022-05-13 | 79.54 | $77.99 | 219900 |
| 2022-05-12 | 79.71 | $77.23 | 178328 |
| 2022-05-11 | 79.97 | $75.79 | 139645 |
| 2022-05-10 | 80.41 | $75.86 | 158300 |
| 2022-05-09 | 80.88 | $76.28 | 230200 |
| 2022-05-06 | 81.37 | $75.89 | 236000 |
| 2022-05-05 | 81.95 | $75.82 | 209725 |
| 2022-05-04 | 82.59 | $77.54 | 287308 |
| 2022-05-03 | 83.12 | $76.40 | 293100 |
| 2022-05-02 | 83.83 | $77.84 | 252043 |
| 2022-04-29 | 84.46 | $78.66 | 659335 |
| 2022-04-28 | 85.07 | $81.36 | 157800 |
| 2022-04-27 | 85.46 | $80.06 | 295300 |
| 2022-04-26 | 86.03 | $82.42 | 206800 |
| 2022-04-25 | 86.41 | $83.18 | 227723 |
| 2022-04-22 | 86.75 | $84.42 | 211100 |
| 2022-04-21 | 87.00 | $85.05 | 147017 |
| 2022-04-20 | 87.20 | $86.24 | 177600 |
| 2022-04-19 | 87.30 | $83.94 | 177700 |
| 2022-04-18 | 87.66 | $83.17 | 183600 |
| 2022-04-14 | 88.13 | $85.35 | 95131 |
| 2022-04-13 | 88.42 | $87.43 | 205243 |
| 2022-04-12 | 88.52 | $88.70 | 162210 |
| 2022-04-11 | 88.51 | $88.77 | 187212 |
| 2022-04-08 | 88.48 | $89.49 | 165500 |
| 2022-04-07 | 88.37 | $90.20 | 163800 |
| 2022-04-06 | 88.18 | $90.08 | 173726 |
| 2022-04-05 | 87.98 | $89.37 | 194100 |
| 2022-04-04 | 87.83 | $89.32 | 182500 |
| 2022-04-01 | 87.68 | $92.76 | 308300 |
| 2022-03-31 | 87.14 | $89.02 | 296200 |
| 2022-03-30 | 86.94 | $89.61 | 103000 |
| 2022-03-29 | 86.66 | $89.61 | 217213 |
| 2022-03-28 | 86.35 | $87.33 | 142922 |
| 2022-03-25 | 86.25 | $86.97 | 144700 |
| 2022-03-24 | 86.17 | $86.69 | 177000 |
| 2022-03-23 | 86.12 | $85.39 | 189649 |
| 2022-03-22 | 86.20 | $86.05 | 205300 |
| 2022-03-21 | 86.21 | $87.21 | 108000 |
| 2022-03-18 | 86.11 | $87.44 | 366732 |
| 2022-03-17 | 85.96 | $85.97 | 113600 |
| 2022-03-16 | 85.96 | $85.66 | 137047 |
| 2022-03-15 | 86.00 | $85.97 | 215944 |
| 2022-03-14 | 86.00 | $84.01 | 140600 |
| 2022-03-11 | 86.21 | $83.89 | 113303 |
| 2022-03-10 | 86.45 | $84.73 | 119300 |
| 2022-03-09 | 86.63 | $85.89 | 231906 |
| 2022-03-08 | 86.71 | $87.30 | 206935 |
| 2022-03-07 | 86.65 | $89.98 | 293700 |
| 2022-03-04 | 86.30 | $88.12 | 215400 |
| 2022-03-03 | 86.11 | $84.72 | 196641 |
| 2022-03-02 | 86.25 | $84.96 | 146600 |
| 2022-03-01 | 86.39 | $83.51 | 177400 |
| 2022-02-28 | 86.69 | $84.16 | 249331 |
| 2022-02-25 | 86.96 | $83.19 | 184839 |
| 2022-02-24 | 87.36 | $83.13 | 218710 |
| 2022-02-23 | 87.80 | $83.69 | 207900 |
| 2022-02-22 | 88.23 | $85.47 | 270948 |
| 2022-02-18 | 88.52 | $86.03 | 254943 |
| 2022-02-17 | 88.79 | $85.56 | 247400 |
| 2022-02-16 | 89.13 | $84.99 | 161321 |
| 2022-02-15 | 89.56 | $84.66 | 134200 |
| 2022-02-14 | 90.08 | $85.56 | 147200 |
| 2022-02-11 | 90.55 | $86.18 | 126225 |
| 2022-02-10 | 91.01 | $85.97 | 167848 |
| 2022-02-09 | 91.55 | $88.22 | 168000 |
| 2022-02-08 | 91.90 | $89.52 | 121100 |
| 2022-02-07 | 92.15 | $88.88 | 162500 |
| 2022-02-04 | 92.49 | $88.78 | 115120 |
| 2022-02-03 | 92.88 | $89.69 | 125500 |
| 2022-02-02 | 93.22 | $90.75 | 196300 |
| 2022-02-01 | 93.48 | $89.96 | 158636 |
| 2022-01-31 | 93.85 | $92.23 | 541523 |
| 2022-01-28 | 94.02 | $90.54 | 180300 |
| 2022-01-27 | 94.38 | $89.76 | 151600 |
| 2022-01-26 | 94.87 | $91.17 | 378334 |
| 2022-01-25 | 95.26 | $91.45 | 235146 |
| 2022-01-24 | 95.66 | $91.31 | 209100 |
| 2022-01-21 | 96.11 | $91.81 | 212600 |
| 2022-01-20 | 96.57 | $91.30 | 127942 |
| 2022-01-19 | 97.12 | $91.87 | 153500 |
| 2022-01-18 | 97.68 | $91.81 | 224616 |
| 2022-01-14 | 98.29 | $93.97 | 163924 |
| 2022-01-13 | 98.75 | $95.55 | 80800 |
| 2022-01-12 | 99.08 | $95.95 | 198300 |
| 2022-01-11 | 99.41 | $95.89 | 183631 |
| 2022-01-10 | 99.79 | $96.73 | 128444 |
| 2022-01-07 | 100.11 | $98.42 | 128000 |
| 2022-01-06 | 100.28 | $99.96 | 127230 |
| 2022-01-05 | 100.32 | $100.11 | 139934 |
| 2022-01-04 | 100.34 | $100.48 | 131501 |
| 2022-01-03 | 100.33 | $102.80 | 155813 |
| 2021-12-31 | 100.07 | $103.44 | 84438 |
| 2021-12-30 | 99.71 | $103.03 | 69334 |
| 2021-12-29 | 99.36 | $102.60 | 118900 |
| 2021-12-28 | 99.02 | $101.20 | 105145 |
| 2021-12-27 | 98.79 | $100.96 | 68606 |
| 2021-12-23 | 98.56 | $100.35 | 62800 |
| 2021-12-22 | 98.37 | $101.32 | 136000 |
| 2021-12-21 | 98.06 | $100.49 | 186000 |
| 2021-12-20 | 97.81 | $102.33 | 243100 |
| 2021-12-17 | 97.33 | $101.07 | 479001 |
| 2021-12-16 | 96.94 | $101.38 | 226528 |
| 2021-12-15 | 96.47 | $100.50 | 199401 |
| 2021-12-14 | 96.05 | $98.09 | 192300 |
| 2021-12-13 | 95.83 | $99.32 | 217110 |
| 2021-12-10 | 95.46 | $97.78 | 146321 |
| 2021-12-09 | 95.22 | $97.01 | 127900 |
| 2021-12-08 | 95.03 | $97.68 | 149732 |
| 2021-12-07 | 94.75 | $98.69 | 127000 |
| 2021-12-06 | 94.34 | $98.11 | 163300 |
| 2021-12-03 | 93.94 | $95.82 | 169900 |
| 2021-12-02 | 93.74 | $95.84 | 141526 |
| 2021-12-01 | 93.52 | $94.10 | 165900 |
| 2021-11-30 | 93.46 | $94.18 | 206841 |
| 2021-11-29 | 93.39 | $94.92 | 143118 |
| 2021-11-26 | 93.23 | $92.45 | 171000 |
| 2021-11-24 | 93.31 | $94.68 | 155400 |
| 2021-11-23 | 93.16 | $95.94 | 137400 |
| 2021-11-22 | 92.87 | $96.01 | 145400 |
| 2021-11-19 | 92.54 | $96.03 | 211600 |
| 2021-11-18 | 92.17 | $94.38 | 165100 |
| 2021-11-17 | 91.94 | $94.06 | 200478 |
| 2021-11-16 | 91.72 | $92.24 | 116612 |
| 2021-11-15 | 91.66 | $93.17 | 115625 |
| 2021-11-12 | 91.50 | $92.60 | 87300 |
| 2021-11-11 | 91.39 | $93.09 | 64915 |
| 2021-11-10 | 91.21 | $93.64 | 105600 |
| 2021-11-09 | 90.95 | $93.04 | 107600 |
| 2021-11-08 | 90.73 | $93.32 | 154500 |
| 2021-11-05 | 90.46 | $94.27 | 184900 |
| 2021-11-04 | 90.06 | $92.24 | 214400 |
| 2021-11-03 | 89.83 | $90.56 | 156700 |
| 2021-11-02 | 89.75 | $90.74 | 255033 |
| 2021-11-01 | 89.65 | $89.54 | 220700 |
| 2021-10-29 | 89.66 | $90.84 | 250332 |
| 2021-10-28 | 89.53 | $91.14 | 104600 |
| 2021-10-27 | 89.36 | $89.91 | 88617 |
| 2021-10-26 | 89.31 | $91.02 | 139400 |
| 2021-10-25 | 89.13 | $90.57 | 145300 |
| 2021-10-22 | 88.97 | $89.43 | 153745 |
| 2021-10-21 | 88.93 | $89.47 | 102241 |
| 2021-10-20 | 88.87 | $90.12 | 127130 |
| 2021-10-19 | 88.74 | $89.25 | 139000 |
| 2021-10-18 | 88.68 | $89.00 | 116535 |
| 2021-10-15 | 88.65 | $89.82 | 188104 |
| 2021-10-14 | 88.53 | $90.57 | 108135 |
| 2021-10-13 | 88.31 | $89.29 | 168949 |
| 2021-10-12 | 88.21 | $89.14 | 168146 |
| 2021-10-11 | 88.11 | $88.54 | 117208 |
| 2021-10-08 | 88.07 | $88.30 | 128417 |
| 2021-10-07 | 88.04 | $88.94 | 147100 |
| 2021-10-06 | 87.95 | $88.87 | 134379 |
| 2021-10-05 | 87.85 | $87.90 | 220240 |
| 2021-10-04 | 87.84 | $87.51 | 147907 |
| 2021-10-01 | 87.88 | $85.58 | 159400 |
| 2021-09-30 | 88.12 | $85.52 | 137543 |
| 2021-09-29 | 88.40 | $86.90 | 137723 |
| 2021-09-28 | 88.55 | $86.19 | 145641 |
| 2021-09-27 | 88.80 | $86.71 | 119600 |
| 2021-09-24 | 89.02 | $87.77 | 136124 |
| 2021-09-23 | 89.15 | $87.20 | 120925 |
| 2021-09-22 | 89.36 | $87.52 | 152800 |
| 2021-09-21 | 89.55 | $87.48 | 132412 |
| 2021-09-20 | 89.77 | $88.12 | 195638 |
| 2021-09-17 | 89.94 | $86.67 | 742900 |
| 2021-09-16 | 90.29 | $87.08 | 172337 |
| 2021-09-15 | 90.63 | $88.17 | 201922 |
| 2021-09-14 | 90.89 | $88.68 | 144437 |
| 2021-09-13 | 91.12 | $88.47 | 196900 |
| 2021-09-10 | 91.40 | $90.51 | 176800 |
| 2021-09-09 | 91.49 | $93.04 | 149315 |
| 2021-09-08 | 91.33 | $94.69 | 216008 |
| 2021-09-07 | 90.97 | $92.49 | 174236 |
| 2021-09-03 | 90.81 | $93.33 | 129100 |
| 2021-09-02 | 90.55 | $94.19 | 130341 |
| 2021-09-01 | 90.17 | $93.85 | 131644 |
| 2021-08-31 | 89.78 | $92.21 | 187700 |
| 2021-08-30 | 89.52 | $92.10 | 123300 |
| 2021-08-27 | 89.25 | $90.44 | 182749 |
| 2021-08-26 | 89.12 | $89.81 | 120100 |
| 2021-08-25 | 89.05 | $89.09 | 161247 |
| 2021-08-24 | 89.05 | $89.32 | 143111 |
| 2021-08-23 | 89.02 | $90.59 | 167200 |
| 2021-08-20 | 88.86 | $91.40 | 201002 |
| 2021-08-19 | 88.59 | $90.09 | 145217 |
| 2021-08-18 | 88.43 | $89.26 | 109800 |
| 2021-08-17 | 88.34 | $90.21 | 190909 |
| 2021-08-16 | 88.14 | $90.51 | 187817 |
| 2021-08-13 | 87.90 | $89.49 | 134200 |
| 2021-08-12 | 87.73 | $88.73 | 111700 |
| 2021-08-11 | 87.62 | $88.27 | 84309 |
| 2021-08-10 | 87.55 | $89.18 | 148414 |
| 2021-08-09 | 87.38 | $89.79 | 115900 |
| 2021-08-06 | 87.13 | $90.71 | 147542 |
| 2021-08-05 | 86.75 | $91.48 | 125625 |
| 2021-08-04 | 86.26 | $90.25 | 209800 |
| 2021-08-03 | 85.84 | $89.13 | 185900 |
| 2021-08-02 | 85.49 | $88.68 | 171503 |
| 2021-07-30 | 85.15 | $88.32 | 422500 |
| 2021-07-29 | 84.82 | $88.25 | 148405 |
| 2021-07-28 | 84.46 | $87.57 | 168500 |
| 2021-07-27 | 84.13 | $87.22 | 209600 |
| 2021-07-26 | 83.81 | $86.40 | 143300 |
| 2021-07-23 | 83.53 | $86.54 | 89200 |
| 2021-07-22 | 83.22 | $85.12 | 93124 |
| 2021-07-21 | 83.02 | $85.30 | 114930 |
| 2021-07-20 | 82.77 | $86.24 | 304100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
84.54
2026-07-17
Close Price
$89.28
Vol: 532211
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
68.86
Average
81.92
Maximum
101.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 84.54 | $89.28 | 532211 |
| 2026-07-16 | 83.88 | $87.93 | 304229 |
| 2026-07-15 | 83.31 | $84.63 | 275574 |
| 2026-07-14 | 83.02 | $85.01 | 205979 |
| 2026-07-13 | 82.65 | $85.05 | 235914 |
| 2026-07-10 | 82.25 | $84.51 | 186734 |
| 2026-07-09 | 81.86 | $83.86 | 312300 |
| 2026-07-08 | 81.52 | $83.58 | 460100 |
| 2026-07-07 | 81.17 | $83.18 | 368307 |
| 2026-07-06 | 80.84 | $83.14 | 290700 |
| 2026-07-02 | 80.48 | $84.76 | 333900 |
| 2026-07-01 | 79.92 | $83.34 | 416800 |
| 2026-06-30 | 79.48 | $82.63 | 363122 |
| 2026-06-29 | 79.07 | $82.79 | 423502 |
| 2026-06-26 | 78.62 | $82.57 | 1.4M |
| 2026-06-25 | 78.16 | $80.68 | 204700 |
| 2026-06-24 | 77.86 | $79.87 | 249361 |
| 2026-06-23 | 77.62 | $79.03 | 256848 |
| 2026-06-22 | 77.45 | $77.66 | 531295 |
| 2026-06-18 | 77.41 | $77.11 | 648266 |
| 2026-06-17 | 77.41 | $76.89 | 280235 |
| 2026-06-16 | 77.42 | $77.85 | 197400 |
| 2026-06-15 | 77.34 | $77.60 | 208900 |
| 2026-06-12 | 77.27 | $77.77 | 472781 |
| 2026-06-11 | 77.18 | $76.88 | 647332 |
| 2026-06-10 | 77.18 | $78.52 | 646300 |
| 2026-06-09 | 77.02 | $79.18 | 286700 |
| 2026-06-08 | 76.79 | $76.89 | 203020 |
| 2026-06-05 | 76.77 | $78.37 | 234262 |
| 2026-06-04 | 76.61 | $77.02 | 176652 |
| 2026-06-03 | 76.57 | $76.27 | 247400 |
| 2026-06-02 | 76.61 | $77.28 | 280300 |
| 2026-06-01 | 76.54 | $76.40 | 290700 |
| 2026-05-29 | 76.55 | $77.27 | 452100 |
| 2026-05-28 | 76.46 | $76.38 | 323227 |
| 2026-05-27 | 76.47 | $76.82 | 338727 |
| 2026-05-26 | 76.45 | $76.21 | 308700 |
| 2026-05-22 | 76.50 | $76.64 | 369800 |
| 2026-05-21 | 76.53 | $76.29 | 264132 |
| 2026-05-20 | 76.61 | $75.96 | 255800 |
| 2026-05-19 | 76.73 | $75.51 | 181817 |
| 2026-05-18 | 76.90 | $75.92 | 200109 |
| 2026-05-15 | 77.05 | $75.72 | 212800 |
| 2026-05-14 | 77.22 | $77.41 | 260008 |
| 2026-05-13 | 77.22 | $77.53 | 257434 |
| 2026-05-12 | 77.20 | $77.69 | 423101 |
| 2026-05-11 | 77.16 | $77.15 | 210438 |
| 2026-05-08 | 77.15 | $77.20 | 314502 |
| 2026-05-07 | 77.16 | $76.84 | 346900 |
| 2026-05-06 | 77.21 | $75.84 | 295600 |
| 2026-05-05 | 77.36 | $76.20 | 190300 |
| 2026-05-04 | 77.48 | $76.07 | 283100 |
| 2026-05-01 | 77.61 | $75.21 | 266800 |
| 2026-04-30 | 77.84 | $75.29 | 390872 |
| 2026-04-29 | 78.07 | $77.87 | 302000 |
| 2026-04-28 | 78.03 | $79.46 | 273300 |
| 2026-04-27 | 77.84 | $79.32 | 279823 |
| 2026-04-24 | 77.64 | $79.41 | 1.4M |
| 2026-04-23 | 77.40 | $80.80 | 318347 |
| 2026-04-22 | 77.00 | $78.39 | 281311 |
| 2026-04-21 | 76.81 | $77.83 | 340100 |
| 2026-04-20 | 76.65 | $78.72 | 532300 |
| 2026-04-17 | 76.37 | $75.92 | 1.0M |
| 2026-04-16 | 76.35 | $75.51 | 290167 |
| 2026-04-15 | 76.35 | $75.28 | 267200 |
| 2026-04-14 | 76.37 | $75.86 | 325376 |
| 2026-04-13 | 76.33 | $75.44 | 593162 |
| 2026-04-10 | 76.33 | $79.47 | 203800 |
| 2026-04-09 | 75.92 | $79.26 | 234030 |
| 2026-04-08 | 75.50 | $77.09 | 295900 |
| 2026-04-07 | 75.28 | $76.89 | 179900 |
| 2026-04-06 | 75.06 | $76.79 | 172100 |
| 2026-04-02 | 74.85 | $77.59 | 206000 |
| 2026-04-01 | 74.55 | $76.18 | 165248 |
| 2026-03-31 | 74.39 | $75.62 | 245600 |
| 2026-03-30 | 74.29 | $76.72 | 292821 |
| 2026-03-27 | 74.08 | $75.10 | 275745 |
| 2026-03-26 | 74.01 | $74.96 | 229802 |
| 2026-03-25 | 73.95 | $73.40 | 259135 |
| 2026-03-24 | 74.05 | $73.26 | 261600 |
| 2026-03-23 | 74.16 | $73.57 | 309608 |
| 2026-03-20 | 74.25 | $72.40 | 1.0M |
| 2026-03-19 | 74.44 | $72.83 | 212824 |
| 2026-03-18 | 74.60 | $72.78 | 271437 |
| 2026-03-17 | 74.77 | $74.21 | 260039 |
| 2026-03-16 | 74.80 | $75.30 | 181025 |
| 2026-03-13 | 74.73 | $75.61 | 212633 |
| 2026-03-12 | 74.61 | $74.44 | 264100 |
| 2026-03-11 | 74.59 | $72.94 | 214354 |
| 2026-03-10 | 74.71 | $73.50 | 221800 |
| 2026-03-09 | 74.76 | $75.67 | 231400 |
| 2026-03-06 | 74.57 | $75.29 | 238937 |
| 2026-03-05 | 74.41 | $75.46 | 238300 |
| 2026-03-04 | 74.21 | $77.15 | 308207 |
| 2026-03-03 | 73.83 | $76.39 | 213800 |
| 2026-03-02 | 73.49 | $74.79 | 248500 |
| 2026-02-27 | 73.30 | $74.53 | 270434 |
| 2026-02-26 | 73.13 | $73.76 | 234700 |
| 2026-02-25 | 73.02 | $74.23 | 233816 |
| 2026-02-24 | 72.86 | $73.93 | 283600 |
| 2026-02-23 | 72.72 | $73.50 | 322116 |
| 2026-02-20 | 72.63 | $72.94 | 260200 |
| 2026-02-19 | 72.60 | $73.48 | 305750 |
| 2026-02-18 | 72.52 | $73.40 | 251025 |
| 2026-02-17 | 72.46 | $74.88 | 270803 |
| 2026-02-13 | 72.26 | $74.89 | 300007 |
| 2026-02-12 | 72.06 | $72.89 | 277600 |
| 2026-02-11 | 72.07 | $70.96 | 210450 |
| 2026-02-10 | 72.28 | $71.76 | 203200 |
| 2026-02-09 | 72.42 | $70.10 | 261200 |
| 2026-02-06 | 72.73 | $70.47 | 339879 |
| 2026-02-05 | 73.03 | $71.83 | 274700 |
| 2026-02-04 | 73.19 | $71.69 | 196200 |
| 2026-02-03 | 73.37 | $71.61 | 225300 |
| 2026-02-02 | 73.56 | $72.08 | 255308 |
| 2026-01-30 | 73.71 | $72.96 | 388017 |
| 2026-01-29 | 73.77 | $72.34 | 284234 |
| 2026-01-28 | 73.89 | $72.23 | 311729 |
| 2026-01-27 | 74.03 | $73.21 | 227319 |
| 2026-01-26 | 74.07 | $73.47 | 257532 |
| 2026-01-23 | 74.09 | $73.16 | 199800 |
| 2026-01-22 | 74.14 | $74.63 | 235220 |
| 2026-01-21 | 74.05 | $74.53 | 265901 |
| 2026-01-20 | 73.96 | $74.87 | 139900 |
| 2026-01-16 | 73.83 | $75.97 | 292029 |
| 2026-01-15 | 73.58 | $76.23 | 223200 |
| 2026-01-14 | 73.30 | $75.56 | 327741 |
| 2026-01-13 | 73.08 | $73.82 | 191200 |
| 2026-01-12 | 73.02 | $74.32 | 194200 |
| 2026-01-09 | 72.91 | $73.20 | 187616 |
| 2026-01-08 | 72.91 | $72.90 | 264100 |
| 2026-01-07 | 72.92 | $72.52 | 227231 |
| 2026-01-06 | 72.97 | $72.54 | 226000 |
| 2026-01-05 | 73.02 | $71.62 | 198230 |
| 2026-01-02 | 73.17 | $72.26 | 217700 |
| 2025-12-31 | 73.25 | $72.48 | 137544 |
| 2025-12-30 | 73.32 | $73.11 | 103135 |
| 2025-12-29 | 73.32 | $73.08 | 128026 |
| 2025-12-26 | 73.34 | $73.04 | 123645 |
| 2025-12-24 | 73.36 | $73.56 | 80400 |
| 2025-12-23 | 73.33 | $73.36 | 136912 |
| 2025-12-22 | 73.33 | $73.68 | 170700 |
| 2025-12-19 | 73.29 | $73.08 | 1.0M |
| 2025-12-18 | 73.30 | $73.96 | 209900 |
| 2025-12-17 | 73.22 | $74.12 | 199400 |
| 2025-12-16 | 73.12 | $73.73 | 223200 |
| 2025-12-15 | 73.05 | $73.97 | 313453 |
| 2025-12-12 | 72.96 | $73.95 | 350100 |
| 2025-12-11 | 72.88 | $72.91 | 256307 |
| 2025-12-10 | 72.91 | $72.69 | 339804 |
| 2025-12-09 | 72.98 | $71.86 | 245224 |
| 2025-12-08 | 73.13 | $71.80 | 315500 |
| 2025-12-05 | 73.31 | $73.17 | 269800 |
| 2025-12-04 | 73.37 | $72.44 | 150100 |
| 2025-12-03 | 73.51 | $72.96 | 154116 |
| 2025-12-02 | 73.60 | $72.89 | 223920 |
| 2025-12-01 | 73.69 | $73.45 | 381640 |
| 2025-11-28 | 73.72 | $73.77 | 119105 |
| 2025-11-26 | 73.71 | $74.03 | 385500 |
| 2025-11-25 | 73.67 | $74.25 | 331311 |
| 2025-11-24 | 73.61 | $73.30 | 387400 |
| 2025-11-21 | 73.66 | $73.37 | 423800 |
| 2025-11-20 | 73.71 | $71.87 | 352381 |
| 2025-11-19 | 73.93 | $71.50 | 239229 |
| 2025-11-18 | 74.21 | $72.36 | 271413 |
| 2025-11-17 | 74.42 | $73.80 | 280242 |
| 2025-11-14 | 74.52 | $74.59 | 309121 |
| 2025-11-13 | 74.54 | $75.07 | 319967 |
| 2025-11-12 | 74.51 | $75.18 | 254817 |
| 2025-11-11 | 74.48 | $75.86 | 220631 |
| 2025-11-10 | 74.37 | $75.02 | 238900 |
| 2025-11-07 | 74.34 | $74.84 | 312100 |
| 2025-11-06 | 74.32 | $74.93 | 463800 |
| 2025-11-05 | 74.28 | $74.07 | 479475 |
| 2025-11-04 | 74.32 | $74.58 | 745016 |
| 2025-11-03 | 74.29 | $71.70 | 351251 |
| 2025-10-31 | 74.54 | $71.31 | 512700 |
| 2025-10-30 | 74.81 | $71.58 | 302000 |
| 2025-10-29 | 75.06 | $72.65 | 343334 |
| 2025-10-28 | 75.20 | $75.41 | 266378 |
| 2025-10-27 | 75.06 | $76.10 | 309816 |
| 2025-10-24 | 74.84 | $76.20 | 184400 |
| 2025-10-23 | 74.59 | $76.55 | 318819 |
| 2025-10-22 | 74.28 | $76.24 | 223500 |
| 2025-10-21 | 73.98 | $76.42 | 371340 |
| 2025-10-20 | 73.64 | $77.05 | 230600 |
| 2025-10-17 | 73.22 | $75.47 | 309800 |
| 2025-10-16 | 72.93 | $75.27 | 251800 |
| 2025-10-15 | 72.65 | $75.33 | 206155 |
| 2025-10-14 | 72.34 | $74.12 | 239700 |
| 2025-10-13 | 72.14 | $73.14 | 247352 |
| 2025-10-10 | 72.02 | $74.46 | 288030 |
| 2025-10-09 | 71.78 | $73.23 | 234632 |
| 2025-10-08 | 71.65 | $72.31 | 217019 |
| 2025-10-07 | 71.61 | $71.58 | 249762 |
| 2025-10-06 | 71.65 | $70.68 | 217337 |
| 2025-10-03 | 71.80 | $70.75 | 296500 |
| 2025-10-02 | 71.95 | $70.36 | 239204 |
| 2025-10-01 | 72.16 | $70.95 | 238595 |
| 2025-09-30 | 72.32 | $73.32 | 273100 |
| 2025-09-29 | 72.26 | $71.84 | 259940 |
| 2025-09-26 | 72.36 | $72.41 | 260435 |
| 2025-09-25 | 72.40 | $71.51 | 318347 |
| 2025-09-24 | 72.56 | $71.83 | 366800 |
| 2025-09-23 | 72.69 | $71.93 | 278540 |
| 2025-09-22 | 72.83 | $72.16 | 273600 |
| 2025-09-19 | 72.96 | $71.89 | 829745 |
| 2025-09-18 | 73.13 | $71.92 | 225532 |
| 2025-09-17 | 73.31 | $71.75 | 342800 |
| 2025-09-16 | 73.53 | $71.48 | 239500 |
| 2025-09-15 | 73.78 | $72.35 | 256600 |
| 2025-09-12 | 73.96 | $73.12 | 304200 |
| 2025-09-11 | 74.08 | $73.48 | 254100 |
| 2025-09-10 | 74.18 | $73.14 | 205800 |
| 2025-09-09 | 74.33 | $73.60 | 261600 |
| 2025-09-08 | 74.44 | $73.47 | 223400 |
| 2025-09-05 | 74.58 | $74.66 | 160429 |
| 2025-09-04 | 74.61 | $74.21 | 211700 |
| 2025-09-03 | 74.68 | $73.52 | 257302 |
| 2025-09-02 | 74.83 | $73.49 | 247681 |
| 2025-08-29 | 74.98 | $74.53 | 322200 |
| 2025-08-28 | 75.04 | $74.35 | 204700 |
| 2025-08-27 | 75.11 | $75.11 | 160831 |
| 2025-08-26 | 75.11 | $74.40 | 140600 |
| 2025-08-25 | 75.16 | $74.74 | 177500 |
| 2025-08-22 | 75.17 | $75.66 | 221100 |
| 2025-08-21 | 75.08 | $74.58 | 140657 |
| 2025-08-20 | 75.09 | $75.26 | 272837 |
| 2025-08-19 | 75.03 | $75.06 | 162510 |
| 2025-08-18 | 74.99 | $73.96 | 163800 |
| 2025-08-15 | 75.06 | $74.94 | 257100 |
| 2025-08-14 | 75.05 | $75.40 | 184230 |
| 2025-08-13 | 74.99 | $76.21 | 249150 |
| 2025-08-12 | 74.85 | $76.21 | 228740 |
| 2025-08-11 | 74.70 | $76.21 | 245100 |
| 2025-08-08 | 74.56 | $75.65 | 170833 |
| 2025-08-07 | 74.47 | $76.05 | 233724 |
| 2025-08-06 | 74.35 | $74.37 | 176417 |
| 2025-08-05 | 74.40 | $74.62 | 269000 |
| 2025-08-04 | 74.44 | $75.48 | 182100 |
| 2025-08-01 | 74.40 | $74.74 | 299800 |
| 2025-07-31 | 74.44 | $73.59 | 322614 |
| 2025-07-30 | 74.61 | $73.51 | 283403 |
| 2025-07-29 | 74.80 | $73.26 | 225014 |
| 2025-07-28 | 75.04 | $72.18 | 169600 |
| 2025-07-25 | 75.40 | $72.92 | 199483 |
| 2025-07-24 | 75.71 | $73.72 | 201638 |
| 2025-07-23 | 75.96 | $74.56 | 278306 |
| 2025-07-22 | 76.15 | $75.66 | 242200 |
| 2025-07-21 | 76.26 | $75.29 | 187800 |
| 2025-07-18 | 76.41 | $75.68 | 214000 |
| 2025-07-17 | 76.54 | $75.51 | 279425 |
| 2025-07-16 | 76.69 | $75.86 | 324400 |
| 2025-07-15 | 76.82 | $74.75 | 198400 |
| 2025-07-14 | 77.06 | $76.76 | 290810 |
| 2025-07-11 | 77.13 | $75.65 | 442400 |
| 2025-07-10 | 77.31 | $77.11 | 196320 |
| 2025-07-09 | 77.36 | $77.65 | 339935 |
| 2025-07-08 | 77.36 | $76.09 | 265200 |
| 2025-07-07 | 77.52 | $76.47 | 152721 |
| 2025-07-03 | 77.63 | $77.16 | 103400 |
| 2025-07-02 | 77.68 | $77.39 | 184400 |
| 2025-07-01 | 77.72 | $77.99 | 187300 |
| 2025-06-30 | 77.70 | $76.66 | 215601 |
| 2025-06-27 | 77.81 | $76.41 | 403523 |
| 2025-06-26 | 77.96 | $76.91 | 152707 |
| 2025-06-25 | 78.07 | $77.22 | 263200 |
| 2025-06-24 | 78.16 | $78.95 | 215211 |
| 2025-06-23 | 78.08 | $80.08 | 195100 |
| 2025-06-20 | 77.88 | $77.76 | 458212 |
| 2025-06-18 | 77.91 | $77.95 | 167300 |
| 2025-06-17 | 77.93 | $77.51 | 205300 |
| 2025-06-16 | 78.00 | $77.21 | 158700 |
| 2025-06-13 | 78.11 | $78.14 | 159801 |
| 2025-06-12 | 78.13 | $78.58 | 132700 |
| 2025-06-11 | 78.09 | $78.27 | 179800 |
| 2025-06-10 | 78.07 | $78.70 | 227905 |
| 2025-06-09 | 78.01 | $77.50 | 226231 |
| 2025-06-06 | 78.08 | $76.67 | 119800 |
| 2025-06-05 | 78.24 | $77.12 | 138800 |
| 2025-06-04 | 78.37 | $76.70 | 125503 |
| 2025-06-03 | 78.56 | $78.44 | 143634 |
| 2025-06-02 | 78.60 | $78.65 | 141100 |
| 2025-05-30 | 78.62 | $78.87 | 309600 |
| 2025-05-29 | 78.62 | $78.70 | 232500 |
| 2025-05-28 | 78.65 | $77.98 | 188136 |
| 2025-05-27 | 78.77 | $78.89 | 257138 |
| 2025-05-23 | 78.79 | $78.50 | 166716 |
| 2025-05-22 | 78.86 | $78.23 | 205500 |
| 2025-05-21 | 78.95 | $78.43 | 155400 |
| 2025-05-20 | 79.04 | $79.31 | 127746 |
| 2025-05-19 | 79.05 | $80.22 | 212449 |
| 2025-05-16 | 78.97 | $79.58 | 246700 |
| 2025-05-15 | 78.96 | $77.82 | 209316 |
| 2025-05-14 | 79.13 | $75.25 | 285311 |
| 2025-05-13 | 79.56 | $76.15 | 218309 |
| 2025-05-12 | 79.92 | $78.17 | 381000 |
| 2025-05-09 | 80.08 | $80.24 | 177147 |
| 2025-05-08 | 80.03 | $80.32 | 270545 |
| 2025-05-07 | 79.95 | $79.60 | 195036 |
| 2025-05-06 | 79.92 | $80.73 | 195600 |
| 2025-05-05 | 79.75 | $79.88 | 126000 |
| 2025-05-02 | 79.65 | $80.04 | 186043 |
| 2025-05-01 | 79.54 | $80.28 | 193545 |
| 2025-04-30 | 79.40 | $81.11 | 338300 |
| 2025-04-29 | 79.16 | $80.65 | 274800 |
| 2025-04-28 | 78.96 | $78.98 | 173700 |
| 2025-04-25 | 78.91 | $78.69 | 180126 |
| 2025-04-24 | 78.88 | $79.38 | 219923 |
| 2025-04-23 | 78.76 | $80.11 | 222842 |
| 2025-04-22 | 78.55 | $81.30 | 310302 |
| 2025-04-21 | 78.19 | $80.26 | 164336 |
| 2025-04-17 | 77.91 | $80.15 | 176003 |
| 2025-04-16 | 77.62 | $79.38 | 240400 |
| 2025-04-15 | 77.39 | $79.69 | 197600 |
| 2025-04-14 | 77.11 | $79.78 | 195646 |
| 2025-04-11 | 76.82 | $78.23 | 267900 |
| 2025-04-10 | 76.68 | $75.71 | 286500 |
| 2025-04-09 | 76.79 | $75.10 | 356702 |
| 2025-04-08 | 76.98 | $75.14 | 345600 |
| 2025-04-07 | 77.18 | $75.41 | 416100 |
| 2025-04-04 | 77.38 | $78.52 | 494100 |
| 2025-04-03 | 77.29 | $79.71 | 252600 |
| 2025-04-02 | 77.08 | $77.80 | 163700 |
| 2025-04-01 | 77.05 | $78.76 | 210634 |
| 2025-03-31 | 76.92 | $78.68 | 289245 |
| 2025-03-28 | 76.80 | $77.69 | 146800 |
| 2025-03-27 | 76.77 | $76.08 | 128500 |
| 2025-03-26 | 76.89 | $75.60 | 129316 |
| 2025-03-25 | 77.06 | $74.45 | 271242 |
| 2025-03-24 | 77.35 | $74.72 | 159300 |
| 2025-03-21 | 77.63 | $75.44 | 632875 |
| 2025-03-20 | 77.83 | $75.62 | 198400 |
| 2025-03-19 | 78.02 | $76.70 | 156600 |
| 2025-03-18 | 78.10 | $77.09 | 193916 |
| 2025-03-17 | 78.12 | $78.00 | 235612 |
| 2025-03-14 | 78.04 | $79.22 | 212625 |
| 2025-03-13 | 77.83 | $78.01 | 139700 |
| 2025-03-12 | 77.71 | $77.56 | 227829 |
| 2025-03-11 | 77.62 | $80.05 | 459300 |
| 2025-03-10 | 77.27 | $80.98 | 328226 |
| 2025-03-07 | 76.78 | $79.51 | 410634 |
| 2025-03-06 | 76.41 | $77.99 | 216300 |
| 2025-03-05 | 76.17 | $77.52 | 163000 |
| 2025-03-04 | 75.94 | $77.61 | 200700 |
| 2025-03-03 | 75.68 | $78.13 | 212601 |
| 2025-02-28 | 75.36 | $76.54 | 251900 |
| 2025-02-27 | 75.17 | $76.04 | 346027 |
| 2025-02-26 | 75.02 | $76.78 | 218400 |
| 2025-02-25 | 74.79 | $77.62 | 252000 |
| 2025-02-24 | 74.47 | $75.59 | 241600 |
| 2025-02-21 | 74.32 | $75.42 | 275300 |
| 2025-02-20 | 74.17 | $75.29 | 404930 |
| 2025-02-19 | 74.01 | $74.57 | 174000 |
| 2025-02-18 | 73.93 | $74.95 | 188808 |
| 2025-02-14 | 73.81 | $74.06 | 164762 |
| 2025-02-13 | 73.78 | $75.05 | 179115 |
| 2025-02-12 | 73.66 | $74.20 | 170200 |
| 2025-02-11 | 73.60 | $75.05 | 216728 |
| 2025-02-10 | 73.44 | $73.32 | 315000 |
| 2025-02-07 | 73.44 | $73.01 | 151100 |
| 2025-02-06 | 73.47 | $73.53 | 156648 |
| 2025-02-05 | 73.44 | $73.32 | 115807 |
| 2025-02-04 | 73.45 | $72.78 | 172211 |
| 2025-02-03 | 73.52 | $72.83 | 187900 |
| 2025-01-31 | 73.60 | $74.50 | 261400 |
| 2025-01-30 | 73.54 | $73.79 | 131134 |
| 2025-01-29 | 73.56 | $73.54 | 181607 |
| 2025-01-28 | 73.64 | $74.84 | 159438 |
| 2025-01-27 | 73.60 | $74.71 | 265700 |
| 2025-01-24 | 73.60 | $71.50 | 200700 |
| 2025-01-23 | 73.93 | $72.16 | 148900 |
| 2025-01-22 | 74.24 | $72.09 | 199412 |
| 2025-01-21 | 74.59 | $74.78 | 149534 |
| 2025-01-17 | 74.70 | $74.88 | 236300 |
| 2025-01-16 | 74.84 | $75.49 | 221200 |
| 2025-01-15 | 74.96 | $73.88 | 188100 |
| 2025-01-14 | 75.27 | $72.23 | 143300 |
| 2025-01-13 | 75.80 | $71.23 | 243802 |
| 2025-01-10 | 76.47 | $70.84 | 164900 |
| 2025-01-08 | 77.24 | $72.95 | 184500 |
| 2025-01-07 | 77.85 | $73.05 | 269800 |
| 2025-01-06 | 78.50 | $74.59 | 211826 |
| 2025-01-03 | 79.04 | $76.38 | 142443 |
| 2025-01-02 | 79.43 | $76.59 | 139817 |
| 2024-12-31 | 79.84 | $77.72 | 124225 |
| 2024-12-30 | 80.18 | $78.04 | 104905 |
| 2024-12-27 | 80.53 | $77.97 | 110300 |
| 2024-12-26 | 80.92 | $78.63 | 153400 |
| 2024-12-24 | 81.27 | $78.35 | 182019 |
| 2024-12-23 | 81.69 | $78.34 | 171151 |
| 2024-12-20 | 82.14 | $79.51 | 574537 |
| 2024-12-19 | 82.50 | $79.46 | 263436 |
| 2024-12-18 | 82.89 | $79.01 | 217100 |
| 2024-12-17 | 83.35 | $82.41 | 189318 |
| 2024-12-16 | 83.50 | $83.51 | 151939 |
| 2024-12-13 | 83.55 | $83.18 | 119500 |
| 2024-12-12 | 83.64 | $83.22 | 159116 |
| 2024-12-11 | 83.73 | $82.75 | 252212 |
| 2024-12-10 | 83.88 | $82.79 | 222449 |
| 2024-12-09 | 84.04 | $81.73 | 127100 |
| 2024-12-06 | 84.33 | $82.11 | 170400 |
| 2024-12-05 | 84.59 | $82.74 | 195232 |
| 2024-12-04 | 84.81 | $82.54 | 227915 |
| 2024-12-03 | 85.06 | $84.07 | 204400 |
| 2024-12-02 | 85.15 | $85.77 | 234344 |
| 2024-11-29 | 85.06 | $85.31 | 132000 |
| 2024-11-27 | 85.01 | $85.37 | 249339 |
| 2024-11-26 | 84.93 | $85.39 | 303408 |
| 2024-11-25 | 84.83 | $85.39 | 251800 |
| 2024-11-22 | 84.73 | $85.03 | 264700 |
| 2024-11-21 | 84.65 | $84.05 | 344346 |
| 2024-11-20 | 84.66 | $84.40 | 235515 |
| 2024-11-19 | 84.63 | $85.19 | 190505 |
| 2024-11-18 | 84.52 | $84.93 | 221140 |
| 2024-11-15 | 84.44 | $85.05 | 232402 |
| 2024-11-14 | 84.35 | $83.65 | 273400 |
| 2024-11-13 | 84.40 | $85.34 | 244600 |
| 2024-11-12 | 84.30 | $85.90 | 264000 |
| 2024-11-11 | 84.14 | $86.38 | 211200 |
| 2024-11-08 | 83.94 | $86.45 | 405647 |
| 2024-11-07 | 83.71 | $84.58 | 417400 |
| 2024-11-06 | 83.65 | $85.63 | 365626 |
| 2024-11-05 | 83.48 | $84.76 | 200837 |
| 2024-11-04 | 83.38 | $82.48 | 131415 |
| 2024-11-01 | 83.49 | $81.59 | 150100 |
| 2024-10-31 | 83.71 | $82.46 | 296214 |
| 2024-10-30 | 83.84 | $82.38 | 126200 |
| 2024-10-29 | 84.00 | $82.54 | 137004 |
| 2024-10-28 | 84.14 | $83.27 | 146200 |
| 2024-10-25 | 84.21 | $82.34 | 102128 |
| 2024-10-24 | 84.38 | $83.34 | 129551 |
| 2024-10-23 | 84.44 | $84.42 | 145105 |
| 2024-10-22 | 84.39 | $83.64 | 122239 |
| 2024-10-21 | 84.40 | $84.72 | 141100 |
| 2024-10-18 | 84.31 | $85.63 | 321522 |
| 2024-10-17 | 84.13 | $85.87 | 186700 |
| 2024-10-16 | 83.93 | $87.24 | 144128 |
| 2024-10-15 | 83.57 | $86.01 | 188300 |
| 2024-10-14 | 83.32 | $85.38 | 155624 |
| 2024-10-11 | 83.13 | $83.11 | 112500 |
| 2024-10-10 | 83.15 | $82.26 | 173200 |
| 2024-10-09 | 83.25 | $82.75 | 154300 |
| 2024-10-08 | 83.30 | $82.56 | 140900 |
| 2024-10-07 | 83.37 | $82.76 | 257900 |
| 2024-10-04 | 83.41 | $83.77 | 151118 |
| 2024-10-03 | 83.35 | $83.70 | 199500 |
| 2024-10-02 | 83.28 | $84.41 | 179000 |
| 2024-10-01 | 83.13 | $83.88 | 169866 |
| 2024-09-30 | 83.02 | $83.29 | 147200 |
| 2024-09-27 | 82.96 | $82.58 | 201832 |
| 2024-09-26 | 82.95 | $81.46 | 133941 |
| 2024-09-25 | 83.05 | $82.14 | 172234 |
| 2024-09-24 | 83.07 | $82.76 | 257279 |
| 2024-09-23 | 83.03 | $84.45 | 294848 |
| 2024-09-20 | 82.81 | $84.42 | 901128 |
| 2024-09-19 | 82.57 | $84.55 | 275578 |
| 2024-09-18 | 82.31 | $83.71 | 190020 |
| 2024-09-17 | 82.11 | $84.19 | 165000 |
| 2024-09-16 | 81.87 | $84.05 | 231127 |
| 2024-09-13 | 81.62 | $83.12 | 143006 |
| 2024-09-12 | 81.47 | $81.65 | 158549 |
| 2024-09-11 | 81.45 | $81.41 | 337325 |
| 2024-09-10 | 81.46 | $83.95 | 257765 |
| 2024-09-09 | 81.21 | $81.46 | 239247 |
| 2024-09-06 | 81.20 | $80.98 | 158800 |
| 2024-09-05 | 81.23 | $81.28 | 134434 |
| 2024-09-04 | 81.24 | $81.35 | 110534 |
| 2024-09-03 | 81.26 | $81.25 | 176653 |
| 2024-08-30 | 81.28 | $81.42 | 190408 |
| 2024-08-29 | 81.31 | $80.72 | 162300 |
| 2024-08-28 | 81.41 | $80.97 | 118024 |
| 2024-08-27 | 81.51 | $80.41 | 107800 |
| 2024-08-26 | 81.66 | $80.86 | 159100 |
| 2024-08-23 | 81.78 | $80.68 | 206300 |
| 2024-08-22 | 81.92 | $80.46 | 126400 |
| 2024-08-21 | 82.09 | $81.68 | 208239 |
| 2024-08-20 | 82.13 | $81.70 | 116934 |
| 2024-08-19 | 82.17 | $82.35 | 151200 |
| 2024-08-16 | 82.13 | $82.32 | 129200 |
| 2024-08-15 | 82.08 | $82.55 | 241604 |
| 2024-08-14 | 81.99 | $82.24 | 285049 |
| 2024-08-13 | 81.92 | $81.25 | 130100 |
| 2024-08-12 | 81.94 | $80.69 | 342122 |
| 2024-08-09 | 82.00 | $80.88 | 269330 |
| 2024-08-08 | 82.02 | $81.85 | 168400 |
| 2024-08-07 | 81.92 | $82.71 | 213900 |
| 2024-08-06 | 81.70 | $82.49 | 263852 |
| 2024-08-05 | 81.45 | $81.76 | 278519 |
| 2024-08-02 | 81.23 | $85.38 | 225801 |
| 2024-08-01 | 80.60 | $84.04 | 235345 |
| 2024-07-31 | 80.05 | $82.53 | 423583 |
| 2024-07-30 | 79.58 | $82.56 | 122531 |
| 2024-07-29 | 79.07 | $81.38 | 128646 |
| 2024-07-26 | 78.63 | $82.61 | 318538 |
| 2024-07-25 | 78.02 | $81.27 | 396112 |
| 2024-07-24 | 77.50 | $80.80 | 196017 |
| 2024-07-23 | 76.97 | $79.74 | 164226 |
| 2024-07-22 | 76.51 | $79.50 | 124722 |
| 2024-07-19 | 76.04 | $79.12 | 219300 |
| 2024-07-18 | 75.56 | $79.62 | 161302 |
| 2024-07-17 | 74.99 | $80.84 | 206400 |
| 2024-07-16 | 74.25 | $79.24 | 233099 |
| 2024-07-15 | 73.62 | $77.10 | 272900 |
| 2024-07-12 | 73.17 | $77.55 | 145400 |
| 2024-07-11 | 72.63 | $76.44 | 180925 |
| 2024-07-10 | 72.18 | $73.68 | 135647 |
| 2024-07-09 | 71.98 | $72.88 | 137236 |
| 2024-07-08 | 71.84 | $72.37 | 162417 |
| 2024-07-05 | 71.75 | $72.65 | 124233 |
| 2024-07-03 | 71.64 | $71.55 | 71524 |
| 2024-07-02 | 71.64 | $72.50 | 154412 |
| 2024-07-01 | 71.55 | $72.99 | 227347 |
| 2024-06-28 | 71.42 | $72.57 | 1.0M |
| 2024-06-27 | 71.32 | $71.92 | 118642 |
| 2024-06-26 | 71.29 | $71.80 | 239300 |
| 2024-06-25 | 71.26 | $71.77 | 171887 |
| 2024-06-24 | 71.25 | $72.78 | 199139 |
| 2024-06-21 | 71.15 | $70.64 | 418949 |
| 2024-06-20 | 71.29 | $70.83 | 203400 |
| 2024-06-18 | 71.44 | $70.42 | 147521 |
| 2024-06-17 | 71.66 | $70.30 | 219623 |
| 2024-06-14 | 71.94 | $70.26 | 133742 |
| 2024-06-13 | 72.25 | $70.41 | 184132 |
| 2024-06-12 | 72.59 | $70.38 | 167200 |
| 2024-06-11 | 72.97 | $70.92 | 160500 |
| 2024-06-10 | 73.33 | $70.57 | 177246 |
| 2024-06-07 | 73.77 | $70.74 | 151800 |
| 2024-06-06 | 74.21 | $72.86 | 152416 |
| 2024-06-05 | 74.48 | $72.97 | 146501 |
| 2024-06-04 | 74.74 | $73.44 | 219500 |
| 2024-06-03 | 74.95 | $73.07 | 180049 |
| 2024-05-31 | 75.21 | $73.59 | 350400 |
| 2024-05-30 | 75.41 | $71.83 | 272204 |
| 2024-05-29 | 75.77 | $71.05 | 201641 |
| 2024-05-28 | 76.22 | $71.95 | 195638 |
| 2024-05-24 | 76.57 | $74.09 | 241911 |
| 2024-05-23 | 76.69 | $74.82 | 176400 |
| 2024-05-22 | 76.72 | $76.82 | 131519 |
| 2024-05-21 | 76.54 | $77.80 | 298231 |
| 2024-05-20 | 76.22 | $77.47 | 158106 |
| 2024-05-17 | 75.90 | $78.29 | 174900 |
| 2024-05-16 | 75.45 | $78.80 | 214532 |
| 2024-05-15 | 74.91 | $78.14 | 179000 |
| 2024-05-14 | 74.37 | $78.18 | 147000 |
| 2024-05-13 | 73.78 | $77.97 | 206600 |
| 2024-05-10 | 73.15 | $77.98 | 365200 |
| 2024-05-09 | 72.48 | $77.95 | 239270 |
| 2024-05-08 | 71.77 | $76.52 | 302625 |
| 2024-05-07 | 71.15 | $73.78 | 277600 |
| 2024-05-06 | 70.78 | $74.05 | 195700 |
| 2024-05-03 | 70.37 | $73.53 | 187151 |
| 2024-05-02 | 69.99 | $72.79 | 318900 |
| 2024-05-01 | 69.67 | $72.08 | 239025 |
| 2024-04-30 | 69.41 | $70.84 | 449600 |
| 2024-04-29 | 69.25 | $70.25 | 139640 |
| 2024-04-26 | 69.17 | $69.91 | 237800 |
| 2024-04-25 | 69.12 | $70.31 | 271600 |
| 2024-04-24 | 69.05 | $70.76 | 258428 |
| 2024-04-23 | 68.93 | $70.18 | 271901 |
| 2024-04-22 | 68.86 | $68.97 | 260900 |
| 2024-04-19 | 68.92 | $69.25 | 418515 |
| 2024-04-18 | 68.97 | $67.97 | 211535 |
| 2024-04-17 | 69.15 | $67.15 | 176900 |
| 2024-04-16 | 69.43 | $66.57 | 316316 |
| 2024-04-15 | 69.78 | $67.61 | 343700 |
| 2024-04-12 | 70.06 | $67.78 | 196323 |
| 2024-04-11 | 70.33 | $68.45 | 200600 |
| 2024-04-10 | 70.56 | $69.07 | 243800 |
| 2024-04-09 | 70.75 | $70.83 | 145937 |
| 2024-04-08 | 70.79 | $70.33 | 125646 |
| 2024-04-05 | 70.89 | $69.79 | 163620 |
| 2024-04-04 | 71.05 | $70.30 | 177700 |
| 2024-04-03 | 71.16 | $69.55 | 185300 |
| 2024-04-02 | 71.35 | $70.01 | 315725 |
| 2024-04-01 | 71.51 | $71.66 | 193426 |
| 2024-03-28 | 71.51 | $72.24 | 211507 |
| 2024-03-27 | 71.46 | $72.07 | 257622 |
| 2024-03-26 | 71.41 | $70.16 | 184277 |
| 2024-03-25 | 71.55 | $70.45 | 133636 |
| 2024-03-22 | 71.68 | $71.13 | 178819 |
| 2024-03-21 | 71.74 | $71.49 | 217500 |
| 2024-03-20 | 71.78 | $71.40 | 193733 |
| 2024-03-19 | 71.85 | $70.59 | 206915 |
| 2024-03-18 | 72.02 | $70.25 | 225000 |
| 2024-03-15 | 72.26 | $71.77 | 945614 |
| 2024-03-14 | 72.38 | $71.79 | 223313 |
| 2024-03-13 | 72.51 | $72.85 | 224800 |
| 2024-03-12 | 72.55 | $73.03 | 198500 |
| 2024-03-11 | 72.59 | $73.94 | 291235 |
| 2024-03-08 | 72.55 | $72.30 | 177900 |
| 2024-03-07 | 72.68 | $71.63 | 183257 |
| 2024-03-06 | 72.88 | $71.39 | 180700 |
| 2024-03-05 | 73.13 | $71.19 | 178200 |
| 2024-03-04 | 73.42 | $72.39 | 183800 |
| 2024-03-01 | 73.60 | $71.64 | 192323 |
| 2024-02-29 | 73.87 | $71.41 | 268093 |
| 2024-02-28 | 74.18 | $70.92 | 291645 |
| 2024-02-27 | 74.56 | $71.62 | 202400 |
| 2024-02-26 | 74.89 | $72.04 | 248308 |
| 2024-02-23 | 75.20 | $72.18 | 470516 |
| 2024-02-22 | 75.51 | $73.82 | 400482 |
| 2024-02-21 | 75.67 | $76.15 | 145800 |
| 2024-02-20 | 75.62 | $76.27 | 294565 |
| 2024-02-16 | 75.56 | $76.37 | 151900 |
| 2024-02-15 | 75.50 | $77.20 | 222120 |
| 2024-02-14 | 75.35 | $74.96 | 215000 |
| 2024-02-13 | 75.43 | $74.44 | 212300 |
| 2024-02-12 | 75.58 | $76.96 | 139800 |
| 2024-02-09 | 75.49 | $75.51 | 286600 |
| 2024-02-08 | 75.56 | $75.11 | 241433 |
| 2024-02-07 | 75.68 | $74.80 | 182164 |
| 2024-02-06 | 75.84 | $75.18 | 186944 |
| 2024-02-05 | 75.98 | $74.11 | 314537 |
| 2024-02-02 | 76.24 | $75.40 | 176900 |
| 2024-02-01 | 76.39 | $75.95 | 136832 |
| 2024-01-31 | 76.50 | $74.60 | 208238 |
| 2024-01-30 | 76.78 | $75.16 | 119103 |
| 2024-01-29 | 77.02 | $75.88 | 152928 |
| 2024-01-26 | 77.22 | $75.14 | 168200 |
| 2024-01-25 | 77.52 | $75.88 | 173500 |
| 2024-01-24 | 77.77 | $75.26 | 239216 |
| 2024-01-23 | 78.12 | $77.70 | 221700 |
| 2024-01-22 | 78.25 | $77.76 | 190400 |
| 2024-01-19 | 78.39 | $76.70 | 300333 |
| 2024-01-18 | 78.67 | $77.12 | 189525 |
| 2024-01-17 | 78.92 | $77.03 | 143800 |
| 2024-01-16 | 79.21 | $78.57 | 387002 |
| 2024-01-12 | 79.38 | $78.61 | 205900 |
| 2024-01-11 | 79.57 | $77.38 | 239800 |
| 2024-01-10 | 79.89 | $78.87 | 146126 |
| 2024-01-09 | 80.09 | $77.96 | 190100 |
| 2024-01-08 | 80.39 | $78.13 | 130400 |
| 2024-01-05 | 80.69 | $77.54 | 190000 |
| 2024-01-04 | 81.08 | $78.27 | 238644 |
| 2024-01-03 | 81.41 | $79.52 | 186200 |
| 2024-01-02 | 81.63 | $80.46 | 207727 |
| 2023-12-29 | 81.78 | $80.42 | 130500 |
| 2023-12-28 | 81.92 | $81.32 | 122400 |
| 2023-12-27 | 81.97 | $81.14 | 130100 |
| 2023-12-26 | 82.03 | $81.77 | 100200 |
| 2023-12-22 | 82.02 | $81.67 | 89934 |
| 2023-12-21 | 82.02 | $81.36 | 142913 |
| 2023-12-20 | 82.04 | $81.24 | 211800 |
| 2023-12-19 | 82.07 | $83.05 | 177510 |
| 2023-12-18 | 81.91 | $81.75 | 162349 |
| 2023-12-15 | 81.86 | $82.09 | 629806 |
| 2023-12-14 | 81.78 | $83.61 | 175800 |
| 2023-12-13 | 81.54 | $84.19 | 271442 |
| 2023-12-12 | 81.22 | $81.69 | 140250 |
| 2023-12-11 | 81.13 | $81.53 | 137203 |
| 2023-12-08 | 81.03 | $81.58 | 112600 |
| 2023-12-07 | 80.92 | $82.30 | 187700 |
| 2023-12-06 | 80.71 | $82.39 | 154200 |
| 2023-12-05 | 80.49 | $81.79 | 135532 |
| 2023-12-04 | 80.33 | $82.85 | 199100 |
| 2023-12-01 | 80.07 | $81.26 | 159300 |
| 2023-11-30 | 79.95 | $79.90 | 221700 |
| 2023-11-29 | 79.96 | $79.23 | 337000 |
| 2023-11-28 | 80.03 | $79.88 | 98856 |
| 2023-11-27 | 80.03 | $80.60 | 133042 |
| 2023-11-24 | 79.94 | $80.67 | 67600 |
| 2023-11-22 | 79.84 | $80.85 | 290816 |
| 2023-11-21 | 79.70 | $79.21 | 119810 |
| 2023-11-20 | 79.71 | $79.47 | 185629 |
| 2023-11-17 | 79.68 | $80.75 | 201000 |
| 2023-11-16 | 79.51 | $80.40 | 102200 |
| 2023-11-15 | 79.36 | $80.57 | 278904 |
| 2023-11-14 | 79.19 | $81.44 | 153340 |
| 2023-11-13 | 78.92 | $77.67 | 164200 |
| 2023-11-10 | 79.02 | $77.50 | 212600 |
| 2023-11-09 | 79.14 | $78.05 | 173600 |
| 2023-11-08 | 79.21 | $78.61 | 380525 |
| 2023-11-07 | 79.24 | $80.53 | 225625 |
| 2023-11-06 | 79.09 | $82.38 | 186700 |
| 2023-11-03 | 78.74 | $82.91 | 231400 |
| 2023-11-02 | 78.33 | $80.66 | 145000 |
| 2023-11-01 | 78.12 | $78.96 | 183833 |
| 2023-10-31 | 78.07 | $78.05 | 223129 |
| 2023-10-30 | 78.10 | $77.62 | 119631 |
| 2023-10-27 | 78.17 | $77.56 | 131047 |
| 2023-10-26 | 78.25 | $78.52 | 135444 |
| 2023-10-25 | 78.23 | $76.84 | 158402 |
| 2023-10-24 | 78.38 | $77.56 | 139600 |
| 2023-10-23 | 78.47 | $76.65 | 173649 |
| 2023-10-20 | 78.67 | $77.33 | 407119 |
| 2023-10-19 | 78.82 | $77.48 | 179601 |
| 2023-10-18 | 78.97 | $78.27 | 189142 |
| 2023-10-17 | 79.06 | $79.29 | 165415 |
| 2023-10-16 | 79.07 | $79.70 | 197100 |
| 2023-10-13 | 79.05 | $78.60 | 162543 |
| 2023-10-12 | 79.16 | $78.75 | 138002 |
| 2023-10-11 | 79.29 | $80.42 | 134800 |
| 2023-10-10 | 79.27 | $80.06 | 164700 |
| 2023-10-09 | 79.29 | $79.96 | 119300 |
| 2023-10-06 | 79.33 | $79.31 | 144300 |
| 2023-10-05 | 79.45 | $79.16 | 208800 |
| 2023-10-04 | 79.60 | $77.65 | 210100 |
| 2023-10-03 | 79.92 | $76.39 | 167114 |
| 2023-10-02 | 80.38 | $76.86 | 289956 |
| 2023-09-29 | 80.83 | $78.68 | 265920 |
| 2023-09-28 | 81.13 | $77.97 | 220200 |
| 2023-09-27 | 81.54 | $78.49 | 205333 |
| 2023-09-26 | 81.92 | $79.23 | 144132 |
| 2023-09-25 | 82.27 | $80.75 | 123700 |
| 2023-09-22 | 82.51 | $80.68 | 113840 |
| 2023-09-21 | 82.77 | $80.92 | 108718 |
| 2023-09-20 | 83.03 | $81.75 | 120800 |
| 2023-09-19 | 83.24 | $82.25 | 175729 |
| 2023-09-18 | 83.41 | $82.75 | 164912 |
| 2023-09-15 | 83.55 | $83.70 | 704700 |
| 2023-09-14 | 83.61 | $83.96 | 139916 |
| 2023-09-13 | 83.67 | $83.24 | 153500 |
| 2023-09-12 | 83.81 | $82.08 | 143438 |
| 2023-09-11 | 84.09 | $82.55 | 162800 |
| 2023-09-08 | 84.36 | $82.44 | 123030 |
| 2023-09-07 | 84.66 | $82.63 | 175500 |
| 2023-09-06 | 84.98 | $81.76 | 159238 |
| 2023-09-05 | 85.41 | $82.02 | 212000 |
| 2023-09-01 | 85.83 | $84.07 | 155015 |
| 2023-08-31 | 86.07 | $84.21 | 175246 |
| 2023-08-30 | 86.31 | $84.63 | 151153 |
| 2023-08-29 | 86.52 | $85.39 | 206731 |
| 2023-08-28 | 86.66 | $86.15 | 122048 |
| 2023-08-25 | 86.74 | $86.59 | 267600 |
| 2023-08-24 | 86.78 | $85.56 | 123800 |
| 2023-08-23 | 86.93 | $86.02 | 96100 |
| 2023-08-22 | 87.04 | $86.23 | 132700 |
| 2023-08-21 | 87.15 | $85.03 | 155600 |
| 2023-08-18 | 87.38 | $86.52 | 151900 |
| 2023-08-17 | 87.49 | $86.20 | 182906 |
| 2023-08-16 | 87.64 | $87.32 | 130721 |
| 2023-08-15 | 87.69 | $87.10 | 144000 |
| 2023-08-14 | 87.75 | $88.12 | 225400 |
| 2023-08-11 | 87.72 | $89.12 | 272600 |
| 2023-08-10 | 87.57 | $88.37 | 247926 |
| 2023-08-09 | 87.50 | $88.22 | 207517 |
| 2023-08-08 | 87.43 | $88.17 | 210135 |
| 2023-08-07 | 87.35 | $87.11 | 241400 |
| 2023-08-04 | 87.36 | $85.99 | 215000 |
| 2023-08-03 | 87.47 | $85.93 | 229700 |
| 2023-08-02 | 87.59 | $87.06 | 147000 |
| 2023-08-01 | 87.60 | $86.48 | 175361 |
| 2023-07-31 | 87.67 | $88.41 | 1.6M |
| 2023-07-28 | 87.55 | $88.07 | 221900 |
| 2023-07-27 | 87.46 | $86.68 | 203600 |
| 2023-07-26 | 87.50 | $88.21 | 190400 |
| 2023-07-25 | 87.37 | $88.16 | 174900 |
| 2023-07-24 | 87.24 | $88.54 | 192905 |
| 2023-07-21 | 87.06 | $89.88 | 367510 |
| 2023-07-20 | 86.73 | $88.91 | 160500 |
| 2023-07-19 | 86.49 | $87.77 | 241200 |
| 2023-07-18 | 86.35 | $86.83 | 186400 |
| 2023-07-17 | 86.31 | $86.85 | 187400 |
| 2023-07-14 | 86.27 | $86.73 | 227144 |
| 2023-07-13 | 86.25 | $87.31 | 189400 |
| 2023-07-12 | 86.16 | $86.53 | 176000 |
| 2023-07-11 | 86.16 | $85.78 | 189748 |
| 2023-07-10 | 86.25 | $84.29 | 273600 |
| 2023-07-07 | 86.51 | $83.84 | 362300 |
| 2023-07-06 | 86.86 | $87.34 | 248000 |
| 2023-07-05 | 86.88 | $87.00 | 286506 |
| 2023-07-03 | 86.96 | $87.58 | 117733 |
| 2023-06-30 | 86.99 | $87.00 | 218334 |
| 2023-06-29 | 87.10 | $86.89 | 210800 |
| 2023-06-28 | 87.22 | $85.46 | 186700 |
| 2023-06-27 | 87.49 | $86.14 | 137921 |
| 2023-06-26 | 87.71 | $84.86 | 196037 |
| 2023-06-23 | 88.07 | $84.64 | 1.1M |
| 2023-06-22 | 88.47 | $87.19 | 276334 |
| 2023-06-21 | 88.63 | $87.53 | 177100 |
| 2023-06-20 | 88.77 | $87.44 | 171500 |
| 2023-06-16 | 88.92 | $87.67 | 656200 |
| 2023-06-15 | 89.05 | $87.71 | 224807 |
| 2023-06-14 | 89.20 | $86.30 | 223560 |
| 2023-06-13 | 89.49 | $87.37 | 255538 |
| 2023-06-12 | 89.70 | $87.41 | 349832 |
| 2023-06-09 | 89.93 | $90.62 | 120200 |
| 2023-06-08 | 89.85 | $91.12 | 126321 |
| 2023-06-07 | 89.72 | $92.32 | 174038 |
| 2023-06-06 | 89.47 | $90.57 | 151901 |
| 2023-06-05 | 89.39 | $89.56 | 187338 |
| 2023-06-02 | 89.41 | $91.61 | 166528 |
| 2023-06-01 | 89.22 | $88.79 | 165102 |
| 2023-05-31 | 89.31 | $88.82 | 159402 |
| 2023-05-30 | 89.40 | $88.18 | 123333 |
| 2023-05-26 | 89.54 | $89.99 | 208700 |
| 2023-05-25 | 89.51 | $87.73 | 148500 |
| 2023-05-24 | 89.70 | $88.32 | 127711 |
| 2023-05-23 | 89.84 | $89.26 | 114000 |
| 2023-05-22 | 89.91 | $89.25 | 152200 |
| 2023-05-19 | 89.98 | $86.88 | 444700 |
| 2023-05-18 | 90.30 | $89.71 | 157600 |
| 2023-05-17 | 90.36 | $91.15 | 201500 |
| 2023-05-16 | 90.27 | $89.76 | 103500 |
| 2023-05-15 | 90.31 | $90.60 | 114963 |
| 2023-05-12 | 90.27 | $91.77 | 166900 |
| 2023-05-11 | 90.12 | $89.46 | 203300 |
| 2023-05-10 | 90.21 | $92.13 | 86705 |
| 2023-05-09 | 90.04 | $90.30 | 96636 |
| 2023-05-08 | 90.07 | $90.46 | 71800 |
| 2023-05-05 | 90.10 | $90.88 | 87433 |
| 2023-05-04 | 90.09 | $90.71 | 89800 |
| 2023-05-03 | 90.11 | $89.16 | 138150 |
| 2023-05-02 | 90.27 | $88.42 | 125300 |
| 2023-05-01 | 90.51 | $88.01 | 110712 |
| 2023-04-28 | 90.79 | $88.75 | 212009 |
| 2023-04-27 | 91.00 | $89.92 | 140600 |
| 2023-04-26 | 91.08 | $89.83 | 112600 |
| 2023-04-25 | 91.15 | $91.47 | 124701 |
| 2023-04-24 | 91.04 | $90.90 | 75804 |
| 2023-04-21 | 90.97 | $91.19 | 335600 |
| 2023-04-20 | 90.84 | $91.20 | 128100 |
| 2023-04-19 | 90.67 | $89.80 | 105130 |
| 2023-04-18 | 90.61 | $88.93 | 130347 |
| 2023-04-17 | 90.63 | $90.63 | 128748 |
| 2023-04-14 | 90.47 | $91.21 | 119700 |
| 2023-04-13 | 90.24 | $93.62 | 91420 |
| 2023-04-12 | 89.75 | $93.19 | 77115 |
| 2023-04-11 | 89.27 | $93.85 | 153900 |
| 2023-04-10 | 88.69 | $92.86 | 218647 |
| 2023-04-06 | 88.16 | $92.69 | 133836 |
| 2023-04-05 | 87.62 | $91.69 | 151800 |
| 2023-04-04 | 87.14 | $89.71 | 139100 |
| 2023-04-03 | 86.84 | $88.68 | 160749 |
| 2023-03-31 | 86.62 | $88.89 | 186600 |
| 2023-03-30 | 86.37 | $87.83 | 109002 |
| 2023-03-29 | 86.20 | $87.19 | 173600 |
| 2023-03-28 | 86.10 | $86.55 | 130800 |
| 2023-03-27 | 86.07 | $86.64 | 119530 |
| 2023-03-24 | 86.05 | $86.64 | 164527 |
| 2023-03-23 | 86.05 | $83.81 | 236031 |
| 2023-03-22 | 86.36 | $83.95 | 200072 |
| 2023-03-21 | 86.70 | $85.27 | 218400 |
| 2023-03-20 | 86.95 | $87.96 | 184448 |
| 2023-03-17 | 86.97 | $86.74 | 667704 |
| 2023-03-16 | 87.14 | $88.22 | 172200 |
| 2023-03-15 | 87.19 | $87.40 | 160800 |
| 2023-03-14 | 87.35 | $86.73 | 150749 |
| 2023-03-13 | 87.61 | $85.02 | 168544 |
| 2023-03-10 | 88.08 | $84.74 | 163000 |
| 2023-03-09 | 88.61 | $85.78 | 128206 |
| 2023-03-08 | 89.08 | $86.46 | 110900 |
| 2023-03-07 | 89.53 | $85.50 | 121338 |
| 2023-03-06 | 90.14 | $85.79 | 220404 |
| 2023-03-03 | 90.78 | $87.20 | 176500 |
| 2023-03-02 | 91.33 | $84.74 | 297400 |
| 2023-03-01 | 92.18 | $86.91 | 192100 |
| 2023-02-28 | 92.86 | $89.30 | 301007 |
| 2023-02-27 | 93.33 | $89.97 | 131000 |
| 2023-02-24 | 93.75 | $91.32 | 97400 |
| 2023-02-23 | 94.07 | $91.94 | 111400 |
| 2023-02-22 | 94.35 | $93.17 | 148437 |
| 2023-02-21 | 94.52 | $93.17 | 98700 |
| 2023-02-17 | 94.70 | $94.27 | 121500 |
| 2023-02-16 | 94.77 | $92.61 | 135202 |
| 2023-02-15 | 94.99 | $93.20 | 104749 |
| 2023-02-14 | 95.17 | $93.60 | 87700 |
| 2023-02-13 | 95.32 | $94.89 | 140894 |
| 2023-02-10 | 95.35 | $93.56 | 103910 |
| 2023-02-09 | 95.51 | $92.54 | 112600 |
| 2023-02-08 | 95.78 | $94.42 | 121109 |
| 2023-02-07 | 95.88 | $96.77 | 125600 |
| 2023-02-06 | 95.74 | $97.90 | 134900 |
| 2023-02-03 | 95.47 | $97.91 | 182241 |
| 2023-02-02 | 95.18 | $98.76 | 158545 |
| 2023-02-01 | 94.79 | $96.98 | 222021 |
| 2023-01-31 | 94.57 | $94.17 | 796500 |
| 2023-01-30 | 94.61 | $92.79 | 166600 |
| 2023-01-27 | 94.78 | $95.19 | 133723 |
| 2023-01-26 | 94.73 | $94.99 | 115300 |
| 2023-01-25 | 94.69 | $96.10 | 153600 |
| 2023-01-24 | 94.53 | $96.23 | 138219 |
| 2023-01-23 | 94.35 | $93.86 | 143310 |
| 2023-01-20 | 94.39 | $93.04 | 195800 |
| 2023-01-19 | 94.50 | $92.88 | 137800 |
| 2023-01-18 | 94.62 | $94.24 | 121300 |
| 2023-01-17 | 94.61 | $96.03 | 144900 |
| 2023-01-13 | 94.42 | $95.48 | 127602 |
| 2023-01-12 | 94.29 | $95.26 | 124700 |
| 2023-01-11 | 94.18 | $95.30 | 94800 |
| 2023-01-10 | 94.08 | $94.88 | 160700 |
| 2023-01-09 | 94.03 | $93.26 | 128300 |
| 2023-01-06 | 94.15 | $94.65 | 103900 |
| 2023-01-05 | 94.15 | $92.92 | 154042 |
| 2023-01-04 | 94.33 | $96.25 | 181537 |
| 2023-01-03 | 94.20 | $95.14 | 229546 |
| 2022-12-30 | 94.18 | $92.55 | 131313 |
| 2022-12-29 | 94.45 | $94.64 | 149800 |
| 2022-12-28 | 94.53 | $94.24 | 118413 |
| 2022-12-27 | 94.66 | $94.90 | 83726 |
| 2022-12-23 | 94.74 | $93.72 | 93400 |
| 2022-12-22 | 94.96 | $92.76 | 179200 |
| 2022-12-21 | 95.30 | $93.06 | 239500 |
| 2022-12-20 | 95.64 | $92.02 | 242410 |
| 2022-12-19 | 96.10 | $92.48 | 230800 |
| 2022-12-16 | 96.54 | $92.96 | 477349 |
| 2022-12-15 | 96.95 | $94.30 | 175104 |
| 2022-12-14 | 97.25 | $95.99 | 187000 |
| 2022-12-13 | 97.39 | $97.17 | 306817 |
| 2022-12-12 | 97.41 | $97.05 | 181600 |
| 2022-12-09 | 97.41 | $96.84 | 151323 |
| 2022-12-08 | 97.43 | $96.94 | 144639 |
| 2022-12-07 | 97.41 | $96.42 | 142400 |
| 2022-12-06 | 97.41 | $96.29 | 160900 |
| 2022-12-05 | 97.39 | $97.60 | 135200 |
| 2022-12-02 | 97.20 | $98.18 | 154431 |
| 2022-12-01 | 96.90 | $98.68 | 154849 |
| 2022-11-30 | 96.50 | $97.99 | 229800 |
| 2022-11-29 | 96.12 | $96.90 | 85344 |
| 2022-11-28 | 95.81 | $97.75 | 132635 |
| 2022-11-25 | 95.38 | $99.47 | 84700 |
| 2022-11-23 | 94.73 | $98.99 | 187500 |
| 2022-11-22 | 94.06 | $97.95 | 146009 |
| 2022-11-21 | 93.42 | $97.40 | 177204 |
| 2022-11-18 | 92.77 | $97.58 | 218900 |
| 2022-11-17 | 92.02 | $96.29 | 109400 |
| 2022-11-16 | 91.30 | $97.20 | 147919 |
| 2022-11-15 | 90.45 | $96.24 | 186239 |
| 2022-11-14 | 89.64 | $94.89 | 188635 |
| 2022-11-11 | 88.92 | $92.46 | 264803 |
| 2022-11-10 | 88.40 | $96.03 | 203313 |
| 2022-11-09 | 87.49 | $90.29 | 190100 |
| 2022-11-08 | 87.09 | $89.77 | 161300 |
| 2022-11-07 | 86.70 | $89.08 | 151222 |
| 2022-11-04 | 86.34 | $88.92 | 126700 |
| 2022-11-03 | 85.95 | $87.67 | 115230 |
| 2022-11-02 | 85.65 | $86.69 | 132212 |
| 2022-11-01 | 85.43 | $88.04 | 187339 |
| 2022-10-31 | 85.05 | $90.46 | 339004 |
| 2022-10-28 | 84.41 | $89.64 | 164900 |
| 2022-10-27 | 83.78 | $87.25 | 158400 |
| 2022-10-26 | 83.35 | $84.72 | 160908 |
| 2022-10-25 | 83.15 | $85.03 | 166201 |
| 2022-10-24 | 82.89 | $82.18 | 198242 |
| 2022-10-21 | 82.90 | $80.78 | 637600 |
| 2022-10-20 | 83.06 | $78.29 | 359700 |
| 2022-10-19 | 83.49 | $86.12 | 167600 |
| 2022-10-18 | 83.16 | $87.25 | 163638 |
| 2022-10-17 | 82.72 | $86.56 | 250847 |
| 2022-10-14 | 82.34 | $84.88 | 137208 |
| 2022-10-13 | 82.12 | $85.13 | 170600 |
| 2022-10-12 | 81.89 | $82.60 | 186800 |
| 2022-10-11 | 81.93 | $83.23 | 247100 |
| 2022-10-10 | 81.93 | $80.69 | 122800 |
| 2022-10-07 | 82.19 | $79.71 | 129613 |
| 2022-10-06 | 82.57 | $81.00 | 133445 |
| 2022-10-05 | 82.85 | $82.48 | 193200 |
| 2022-10-04 | 82.98 | $84.10 | 258000 |
| 2022-10-03 | 82.96 | $81.97 | 255700 |
| 2022-09-30 | 83.14 | $77.95 | 287212 |
| 2022-09-29 | 83.74 | $79.74 | 161141 |
| 2022-09-28 | 84.17 | $81.77 | 181600 |
| 2022-09-27 | 84.43 | $80.15 | 177600 |
| 2022-09-26 | 84.85 | $82.11 | 148436 |
| 2022-09-23 | 85.11 | $83.27 | 167623 |
| 2022-09-22 | 85.27 | $84.32 | 153539 |
| 2022-09-21 | 85.33 | $84.74 | 199069 |
| 2022-09-20 | 85.35 | $85.34 | 166500 |
| 2022-09-19 | 85.32 | $86.33 | 243400 |
| 2022-09-16 | 85.21 | $85.79 | 978017 |
| 2022-09-15 | 85.17 | $86.86 | 381044 |
| 2022-09-14 | 85.04 | $89.37 | 319453 |
| 2022-09-13 | 84.67 | $86.17 | 317900 |
| 2022-09-12 | 84.62 | $86.24 | 147104 |
| 2022-09-09 | 84.58 | $84.39 | 156900 |
| 2022-09-08 | 84.73 | $84.12 | 134000 |
| 2022-09-07 | 84.92 | $83.79 | 124018 |
| 2022-09-06 | 85.17 | $82.41 | 113626 |
| 2022-09-02 | 85.58 | $82.86 | 148838 |
| 2022-09-01 | 85.97 | $83.78 | 129900 |
| 2022-08-31 | 86.30 | $82.97 | 104400 |
| 2022-08-30 | 86.74 | $83.39 | 107304 |
| 2022-08-29 | 87.16 | $84.66 | 90915 |
| 2022-08-26 | 87.48 | $84.77 | 126100 |
| 2022-08-25 | 87.81 | $86.41 | 96500 |
| 2022-08-24 | 87.97 | $85.01 | 110200 |
| 2022-08-23 | 88.27 | $84.80 | 168600 |
| 2022-08-22 | 88.59 | $87.00 | 134400 |
| 2022-08-19 | 88.68 | $88.52 | 123414 |
| 2022-08-18 | 88.60 | $89.22 | 95200 |
| 2022-08-17 | 88.41 | $89.53 | 114742 |
| 2022-08-16 | 88.16 | $89.66 | 118709 |
| 2022-08-15 | 87.85 | $89.84 | 154100 |
| 2022-08-12 | 87.49 | $88.95 | 133500 |
| 2022-08-11 | 87.18 | $87.59 | 103064 |
| 2022-08-10 | 86.97 | $88.52 | 159714 |
| 2022-08-09 | 86.65 | $88.21 | 166428 |
| 2022-08-08 | 86.32 | $87.70 | 133102 |
| 2022-08-05 | 86.01 | $87.83 | 149739 |
| 2022-08-04 | 85.67 | $90.42 | 150500 |
| 2022-08-03 | 85.04 | $90.31 | 164633 |
| 2022-08-02 | 84.40 | $88.34 | 169748 |
| 2022-08-01 | 83.91 | $87.76 | 228121 |
| 2022-07-29 | 83.46 | $87.17 | 345030 |
| 2022-07-28 | 83.04 | $87.36 | 186418 |
| 2022-07-27 | 82.56 | $83.98 | 232200 |
| 2022-07-26 | 82.38 | $84.37 | 131300 |
| 2022-07-25 | 82.15 | $83.77 | 100239 |
| 2022-07-22 | 81.95 | $82.56 | 125320 |
| 2022-07-21 | 81.84 | $81.81 | 104618 |
| 2022-07-20 | 81.76 | $80.97 | 139800 |
| 2022-07-19 | 81.73 | $81.72 | 162100 |
| 2022-07-18 | 81.58 | $80.68 | 179800 |
| 2022-07-15 | 81.49 | $83.19 | 143400 |
| 2022-07-14 | 81.11 | $82.02 | 87700 |
| 2022-07-13 | 80.79 | $81.79 | 91710 |
| 2022-07-12 | 80.47 | $81.58 | 80500 |
| 2022-07-11 | 80.16 | $82.38 | 76042 |
| 2022-07-08 | 79.75 | $82.13 | 105140 |
| 2022-07-07 | 79.35 | $83.13 | 127700 |
| 2022-07-06 | 78.85 | $83.57 | 129000 |
| 2022-07-05 | 78.29 | $82.53 | 291500 |
| 2022-07-01 | 77.82 | $83.69 | 240500 |
| 2022-06-30 | 77.24 | $81.51 | 175000 |
| 2022-06-29 | 76.85 | $79.88 | 119925 |
| 2022-06-28 | 76.61 | $79.12 | 122400 |
| 2022-06-27 | 76.45 | $79.72 | 101910 |
| 2022-06-24 | 76.22 | $79.09 | 320115 |
| 2022-06-23 | 76.06 | $77.97 | 178900 |
| 2022-06-22 | 76.02 | $74.22 | 161000 |
| 2022-06-21 | 76.35 | $72.30 | 189951 |
| 2022-06-17 | 76.90 | $72.61 | 490004 |
| 2022-06-16 | 77.45 | $71.43 | 264404 |
| 2022-06-15 | 78.15 | $73.14 | 162500 |
| 2022-06-14 | 78.70 | $72.69 | 179015 |
| 2022-06-13 | 79.32 | $75.37 | 184605 |
| 2022-06-10 | 79.70 | $79.05 | 141234 |
| 2022-06-09 | 79.72 | $78.64 | 109700 |
| 2022-06-08 | 79.77 | $79.24 | 133926 |
| 2022-06-07 | 79.74 | $81.36 | 171339 |
| 2022-06-06 | 79.48 | $80.88 | 86709 |
| 2022-06-03 | 79.25 | $80.83 | 105200 |
| 2022-06-02 | 79.00 | $81.52 | 140800 |
| 2022-06-01 | 78.67 | $79.39 | 115345 |
| 2022-05-31 | 78.52 | $79.25 | 176500 |
| 2022-05-27 | 78.38 | $79.69 | 121243 |
| 2022-05-26 | 78.19 | $78.59 | 117200 |
| 2022-05-25 | 78.12 | $79.61 | 193300 |
| 2022-05-24 | 77.96 | $79.99 | 127600 |
| 2022-05-23 | 77.77 | $79.04 | 122700 |
| 2022-05-20 | 77.69 | $78.81 | 163123 |
| 2022-05-19 | 77.66 | $79.31 | 200800 |
| 2022-05-18 | 77.61 | $78.50 | 298900 |
| 2022-05-17 | 77.67 | $77.65 | 157645 |
| 2022-05-16 | 77.85 | $77.64 | 153737 |
| 2022-05-13 | 78.05 | $77.99 | 219900 |
| 2022-05-12 | 78.25 | $77.23 | 178328 |
| 2022-05-11 | 78.57 | $75.79 | 139645 |
| 2022-05-10 | 79.10 | $75.86 | 158300 |
| 2022-05-09 | 79.67 | $76.28 | 230200 |
| 2022-05-06 | 80.28 | $75.89 | 236000 |
| 2022-05-05 | 80.98 | $75.82 | 209725 |
| 2022-05-04 | 81.76 | $77.54 | 287308 |
| 2022-05-03 | 82.43 | $76.40 | 293100 |
| 2022-05-02 | 83.28 | $77.84 | 252043 |
| 2022-04-29 | 84.06 | $78.66 | 659335 |
| 2022-04-28 | 84.80 | $81.36 | 157800 |
| 2022-04-27 | 85.33 | $80.06 | 295300 |
| 2022-04-26 | 86.03 | $82.42 | 206800 |
| 2022-04-25 | 86.53 | $83.18 | 227723 |
| 2022-04-22 | 86.98 | $84.42 | 211100 |
| 2022-04-21 | 87.31 | $85.05 | 147017 |
| 2022-04-20 | 87.59 | $86.24 | 177600 |
| 2022-04-19 | 87.75 | $83.94 | 177700 |
| 2022-04-18 | 88.15 | $83.17 | 183600 |
| 2022-04-14 | 88.65 | $85.35 | 95131 |
| 2022-04-13 | 88.93 | $87.43 | 205243 |
| 2022-04-12 | 89.01 | $88.70 | 162210 |
| 2022-04-11 | 88.96 | $88.77 | 187212 |
| 2022-04-08 | 88.88 | $89.49 | 165500 |
| 2022-04-07 | 88.70 | $90.20 | 163800 |
| 2022-04-06 | 88.43 | $90.08 | 173726 |
| 2022-04-05 | 88.15 | $89.37 | 194100 |
| 2022-04-04 | 87.93 | $89.32 | 182500 |
| 2022-04-01 | 87.72 | $92.76 | 308300 |
| 2022-03-31 | 87.15 | $89.02 | 296200 |
| 2022-03-30 | 86.92 | $89.61 | 103000 |
| 2022-03-29 | 86.62 | $89.61 | 217213 |
| 2022-03-28 | 86.28 | $87.33 | 142922 |
| 2022-03-25 | 86.15 | $86.97 | 144700 |
| 2022-03-24 | 86.03 | $86.69 | 177000 |
| 2022-03-23 | 85.93 | $85.39 | 189649 |
| 2022-03-22 | 85.93 | $86.05 | 205300 |
| 2022-03-21 | 85.88 | $87.21 | 108000 |
| 2022-03-18 | 85.70 | $87.44 | 366732 |
| 2022-03-17 | 85.50 | $85.97 | 113600 |
| 2022-03-16 | 85.43 | $85.66 | 137047 |
| 2022-03-15 | 85.39 | $85.97 | 215944 |
| 2022-03-14 | 85.31 | $84.01 | 140600 |
| 2022-03-11 | 85.43 | $83.89 | 113303 |
| 2022-03-10 | 85.58 | $84.73 | 119300 |
| 2022-03-09 | 85.65 | $85.89 | 231906 |
| 2022-03-08 | 85.64 | $87.30 | 206935 |
| 2022-03-07 | 85.50 | $89.98 | 293700 |
| 2022-03-04 | 85.10 | $88.12 | 215400 |
| 2022-03-03 | 84.88 | $84.72 | 196641 |
| 2022-03-02 | 85.02 | $84.96 | 146600 |
| 2022-03-01 | 85.15 | $83.51 | 177400 |
| 2022-02-28 | 85.47 | $84.16 | 249331 |
| 2022-02-25 | 85.76 | $83.19 | 184839 |
| 2022-02-24 | 86.16 | $83.13 | 218710 |
| 2022-02-23 | 86.62 | $83.69 | 207900 |
| 2022-02-22 | 87.05 | $85.47 | 270948 |
| 2022-02-18 | 87.35 | $86.03 | 254943 |
| 2022-02-17 | 87.62 | $85.56 | 247400 |
| 2022-02-16 | 87.96 | $84.99 | 161321 |
| 2022-02-15 | 88.38 | $84.66 | 134200 |
| 2022-02-14 | 88.88 | $85.56 | 147200 |
| 2022-02-11 | 89.32 | $86.18 | 126225 |
| 2022-02-10 | 89.76 | $85.97 | 167848 |
| 2022-02-09 | 90.26 | $88.22 | 168000 |
| 2022-02-08 | 90.58 | $89.52 | 121100 |
| 2022-02-07 | 90.81 | $88.88 | 162500 |
| 2022-02-04 | 91.15 | $88.78 | 115120 |
| 2022-02-03 | 91.56 | $89.69 | 125500 |
| 2022-02-02 | 91.92 | $90.75 | 196300 |
| 2022-02-01 | 92.23 | $89.96 | 158636 |
| 2022-01-31 | 92.68 | $92.23 | 541523 |
| 2022-01-28 | 92.96 | $90.54 | 180300 |
| 2022-01-27 | 93.47 | $89.76 | 151600 |
| 2022-01-26 | 94.11 | $91.17 | 378334 |
| 2022-01-25 | 94.66 | $91.45 | 235146 |
| 2022-01-24 | 95.24 | $91.31 | 209100 |
| 2022-01-21 | 95.86 | $91.81 | 212600 |
| 2022-01-20 | 96.49 | $91.30 | 127942 |
| 2022-01-19 | 97.21 | $91.87 | 153500 |
| 2022-01-18 | 97.92 | $91.81 | 224616 |
| 2022-01-14 | 98.69 | $93.97 | 163924 |
| 2022-01-13 | 99.28 | $95.55 | 80800 |
| 2022-01-12 | 99.75 | $95.95 | 198300 |
| 2022-01-11 | 100.19 | $95.89 | 183631 |
| 2022-01-10 | 100.65 | $96.73 | 128444 |
| 2022-01-07 | 101.03 | $98.42 | 128000 |
| 2022-01-06 | 101.25 | $99.96 | 127230 |
| 2022-01-05 | 101.31 | $100.11 | 139934 |
| 2022-01-04 | 101.35 | $100.48 | 131501 |
| 2022-01-03 | 101.34 | $102.80 | 155813 |
| 2021-12-31 | 101.08 | $103.44 | 84438 |
| 2021-12-30 | 100.73 | $103.03 | 69334 |
| 2021-12-29 | 100.36 | $102.60 | 118900 |
| 2021-12-28 | 100.00 | $101.20 | 105145 |
| 2021-12-27 | 99.75 | $100.96 | 68606 |
| 2021-12-23 | 99.47 | $100.35 | 62800 |
| 2021-12-22 | 99.23 | $101.32 | 136000 |
| 2021-12-21 | 98.86 | $100.49 | 186000 |
| 2021-12-20 | 98.56 | $102.33 | 243100 |
| 2021-12-17 | 98.05 | $101.07 | 479001 |
| 2021-12-16 | 97.63 | $101.38 | 226528 |
| 2021-12-15 | 97.14 | $100.50 | 199401 |
| 2021-12-14 | 96.70 | $98.09 | 192300 |
| 2021-12-13 | 96.47 | $99.32 | 217110 |
| 2021-12-10 | 96.08 | $97.78 | 146321 |
| 2021-12-09 | 95.82 | $97.01 | 127900 |
| 2021-12-08 | 95.62 | $97.68 | 149732 |
| 2021-12-07 | 95.33 | $98.69 | 127000 |
| 2021-12-06 | 94.92 | $98.11 | 163300 |
| 2021-12-03 | 94.55 | $95.82 | 169900 |
| 2021-12-02 | 94.38 | $95.84 | 141526 |
| 2021-12-01 | 94.18 | $94.10 | 165900 |
| 2021-11-30 | 94.13 | $94.18 | 206841 |
| 2021-11-29 | 94.05 | $94.92 | 143118 |
| 2021-11-26 | 93.88 | $92.45 | 171000 |
| 2021-11-24 | 93.94 | $94.68 | 155400 |
| 2021-11-23 | 93.76 | $95.94 | 137400 |
| 2021-11-22 | 93.44 | $96.01 | 145400 |
| 2021-11-19 | 93.09 | $96.03 | 211600 |
| 2021-11-18 | 92.71 | $94.38 | 165100 |
| 2021-11-17 | 92.46 | $94.06 | 200478 |
| 2021-11-16 | 92.22 | $92.24 | 116612 |
| 2021-11-15 | 92.14 | $93.17 | 115625 |
| 2021-11-12 | 91.95 | $92.60 | 87300 |
| 2021-11-11 | 91.80 | $93.09 | 64915 |
| 2021-11-10 | 91.59 | $93.64 | 105600 |
| 2021-11-09 | 91.31 | $93.04 | 107600 |
| 2021-11-08 | 91.07 | $93.32 | 154500 |
| 2021-11-05 | 90.78 | $94.27 | 184900 |
| 2021-11-04 | 90.37 | $92.24 | 214400 |
| 2021-11-03 | 90.14 | $90.56 | 156700 |
| 2021-11-02 | 90.06 | $90.74 | 255033 |
| 2021-11-01 | 89.95 | $89.54 | 220700 |
| 2021-10-29 | 89.95 | $90.84 | 250332 |
| 2021-10-28 | 89.79 | $91.14 | 104600 |
| 2021-10-27 | 89.58 | $89.91 | 88617 |
| 2021-10-26 | 89.48 | $91.02 | 139400 |
| 2021-10-25 | 89.24 | $90.57 | 145300 |
| 2021-10-22 | 89.03 | $89.43 | 153745 |
| 2021-10-21 | 88.92 | $89.47 | 102241 |
| 2021-10-20 | 88.79 | $90.12 | 127130 |
| 2021-10-19 | 88.59 | $89.25 | 139000 |
| 2021-10-18 | 88.47 | $89.00 | 116535 |
| 2021-10-15 | 88.36 | $89.82 | 188104 |
| 2021-10-14 | 88.17 | $90.57 | 108135 |
| 2021-10-13 | 87.88 | $89.29 | 168949 |
| 2021-10-12 | 87.71 | $89.14 | 168146 |
| 2021-10-11 | 87.55 | $88.54 | 117208 |
| 2021-10-08 | 87.45 | $88.30 | 128417 |
| 2021-10-07 | 87.38 | $88.94 | 147100 |
| 2021-10-06 | 87.27 | $88.87 | 134379 |
| 2021-10-05 | 87.20 | $87.90 | 220240 |
| 2021-10-04 | 87.24 | $87.51 | 147907 |
| 2021-10-01 | 87.34 | $85.58 | 159400 |
| 2021-09-30 | 87.67 | $85.52 | 137543 |
| 2021-09-29 | 88.05 | $86.90 | 137723 |
| 2021-09-28 | 88.31 | $86.19 | 145641 |
| 2021-09-27 | 88.68 | $86.71 | 119600 |
| 2021-09-24 | 89.01 | $87.77 | 136124 |
| 2021-09-23 | 89.25 | $87.20 | 120925 |
| 2021-09-22 | 89.56 | $87.52 | 152800 |
| 2021-09-21 | 89.84 | $87.48 | 132412 |
| 2021-09-20 | 90.14 | $88.12 | 195638 |
| 2021-09-17 | 90.40 | $86.67 | 742900 |
| 2021-09-16 | 90.81 | $87.08 | 172337 |
| 2021-09-15 | 91.19 | $88.17 | 201922 |
| 2021-09-14 | 91.48 | $88.68 | 144437 |
| 2021-09-13 | 91.72 | $88.47 | 196900 |
| 2021-09-10 | 92.00 | $90.51 | 176800 |
| 2021-09-09 | 92.07 | $93.04 | 149315 |
| 2021-09-08 | 91.87 | $94.69 | 216008 |
| 2021-09-07 | 91.49 | $92.49 | 174236 |
| 2021-09-03 | 91.31 | $93.33 | 129100 |
| 2021-09-02 | 91.04 | $94.19 | 130341 |
| 2021-09-01 | 90.67 | $93.85 | 131644 |
| 2021-08-31 | 90.32 | $92.21 | 187700 |
| 2021-08-30 | 90.11 | $92.10 | 123300 |
| 2021-08-27 | 89.89 | $90.44 | 182749 |
| 2021-08-26 | 89.82 | $89.81 | 120100 |
| 2021-08-25 | 89.81 | $89.09 | 161247 |
| 2021-08-24 | 89.85 | $89.32 | 143111 |
| 2021-08-23 | 89.86 | $90.59 | 167200 |
| 2021-08-20 | 89.74 | $91.40 | 201002 |
| 2021-08-19 | 89.51 | $90.09 | 145217 |
| 2021-08-18 | 89.38 | $89.26 | 109800 |
| 2021-08-17 | 89.31 | $90.21 | 190909 |
| 2021-08-16 | 89.14 | $90.51 | 187817 |
| 2021-08-13 | 88.91 | $89.49 | 134200 |
| 2021-08-12 | 88.76 | $88.73 | 111700 |
| 2021-08-11 | 88.66 | $88.27 | 84309 |
| 2021-08-10 | 88.57 | $89.18 | 148414 |
| 2021-08-09 | 88.36 | $89.79 | 115900 |
| 2021-08-06 | 88.07 | $90.71 | 147542 |
| 2021-08-05 | 87.64 | $91.48 | 125625 |
| 2021-08-04 | 87.10 | $90.25 | 209800 |
| 2021-08-03 | 86.64 | $89.13 | 185900 |
| 2021-08-02 | 86.25 | $88.68 | 171503 |
| 2021-07-30 | 85.87 | $88.32 | 422500 |
| 2021-07-29 | 85.48 | $88.25 | 148405 |
| 2021-07-28 | 85.06 | $87.57 | 168500 |
| 2021-07-27 | 84.66 | $87.22 | 209600 |
| 2021-07-26 | 84.27 | $86.40 | 143300 |
| 2021-07-23 | 83.93 | $86.54 | 89200 |
| 2021-07-22 | 83.55 | $85.12 | 93124 |
| 2021-07-21 | 83.28 | $85.30 | 114930 |
| 2021-07-20 | 82.97 | $86.24 | 304100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
86.49
2026-07-17
Close Price
$89.28
Vol: 532211
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
67.72
Average
81.92
Maximum
103.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 86.49 | $89.28 | 532211 |
| 2026-07-16 | 85.59 | $87.93 | 304229 |
| 2026-07-15 | 84.81 | $84.63 | 275574 |
| 2026-07-14 | 84.60 | $85.01 | 205979 |
| 2026-07-13 | 84.25 | $85.05 | 235914 |
| 2026-07-10 | 83.83 | $84.51 | 186734 |
| 2026-07-09 | 83.45 | $83.86 | 312300 |
| 2026-07-08 | 83.12 | $83.58 | 460100 |
| 2026-07-07 | 82.79 | $83.18 | 368307 |
| 2026-07-06 | 82.49 | $83.14 | 290700 |
| 2026-07-02 | 82.13 | $84.76 | 333900 |
| 2026-07-01 | 81.36 | $83.34 | 416800 |
| 2026-06-30 | 80.75 | $82.63 | 363122 |
| 2026-06-29 | 80.20 | $82.79 | 423502 |
| 2026-06-26 | 79.51 | $82.57 | 1.4M |
| 2026-06-25 | 78.75 | $80.68 | 204700 |
| 2026-06-24 | 78.26 | $79.87 | 249361 |
| 2026-06-23 | 77.86 | $79.03 | 256848 |
| 2026-06-22 | 77.57 | $77.66 | 531295 |
| 2026-06-18 | 77.53 | $77.11 | 648266 |
| 2026-06-17 | 77.59 | $76.89 | 280235 |
| 2026-06-16 | 77.70 | $77.85 | 197400 |
| 2026-06-15 | 77.63 | $77.60 | 208900 |
| 2026-06-12 | 77.60 | $77.77 | 472781 |
| 2026-06-11 | 77.52 | $76.88 | 647332 |
| 2026-06-10 | 77.62 | $78.52 | 646300 |
| 2026-06-09 | 77.39 | $79.18 | 286700 |
| 2026-06-08 | 76.98 | $76.89 | 203020 |
| 2026-06-05 | 76.99 | $78.37 | 234262 |
| 2026-06-04 | 76.68 | $77.02 | 176652 |
| 2026-06-03 | 76.61 | $76.27 | 247400 |
| 2026-06-02 | 76.69 | $77.28 | 280300 |
| 2026-06-01 | 76.56 | $76.40 | 290700 |
| 2026-05-29 | 76.60 | $77.27 | 452100 |
| 2026-05-28 | 76.47 | $76.38 | 323227 |
| 2026-05-27 | 76.50 | $76.82 | 338727 |
| 2026-05-26 | 76.44 | $76.21 | 308700 |
| 2026-05-22 | 76.50 | $76.64 | 369800 |
| 2026-05-21 | 76.49 | $76.29 | 264132 |
| 2026-05-20 | 76.54 | $75.96 | 255800 |
| 2026-05-19 | 76.68 | $75.51 | 181817 |
| 2026-05-18 | 76.93 | $75.92 | 200109 |
| 2026-05-15 | 77.13 | $75.72 | 212800 |
| 2026-05-14 | 77.41 | $77.41 | 260008 |
| 2026-05-13 | 77.38 | $77.53 | 257434 |
| 2026-05-12 | 77.31 | $77.69 | 423101 |
| 2026-05-11 | 77.20 | $77.15 | 210438 |
| 2026-05-08 | 77.19 | $77.20 | 314502 |
| 2026-05-07 | 77.15 | $76.84 | 346900 |
| 2026-05-06 | 77.19 | $75.84 | 295600 |
| 2026-05-05 | 77.44 | $76.20 | 190300 |
| 2026-05-04 | 77.66 | $76.07 | 283100 |
| 2026-05-01 | 77.93 | $75.21 | 266800 |
| 2026-04-30 | 78.42 | $75.29 | 390872 |
| 2026-04-29 | 78.98 | $77.87 | 302000 |
| 2026-04-28 | 79.06 | $79.46 | 273300 |
| 2026-04-27 | 78.83 | $79.32 | 279823 |
| 2026-04-24 | 78.57 | $79.41 | 1.4M |
| 2026-04-23 | 78.25 | $80.80 | 318347 |
| 2026-04-22 | 77.57 | $78.39 | 281311 |
| 2026-04-21 | 77.29 | $77.83 | 340100 |
| 2026-04-20 | 77.08 | $78.72 | 532300 |
| 2026-04-17 | 76.64 | $75.92 | 1.0M |
| 2026-04-16 | 76.72 | $75.51 | 290167 |
| 2026-04-15 | 76.89 | $75.28 | 267200 |
| 2026-04-14 | 77.13 | $75.86 | 325376 |
| 2026-04-13 | 77.29 | $75.44 | 593162 |
| 2026-04-10 | 77.55 | $79.47 | 203800 |
| 2026-04-09 | 76.99 | $79.26 | 234030 |
| 2026-04-08 | 76.39 | $77.09 | 295900 |
| 2026-04-07 | 76.14 | $76.89 | 179900 |
| 2026-04-06 | 75.88 | $76.79 | 172100 |
| 2026-04-02 | 75.60 | $77.59 | 206000 |
| 2026-04-01 | 75.11 | $76.18 | 165248 |
| 2026-03-31 | 74.83 | $75.62 | 245600 |
| 2026-03-30 | 74.62 | $76.72 | 292821 |
| 2026-03-27 | 74.15 | $75.10 | 275745 |
| 2026-03-26 | 73.93 | $74.96 | 229802 |
| 2026-03-25 | 73.72 | $73.40 | 259135 |
| 2026-03-24 | 73.80 | $73.26 | 261600 |
| 2026-03-23 | 73.92 | $73.57 | 309608 |
| 2026-03-20 | 73.99 | $72.40 | 1.0M |
| 2026-03-19 | 74.33 | $72.83 | 212824 |
| 2026-03-18 | 74.62 | $72.78 | 271437 |
| 2026-03-17 | 74.97 | $74.21 | 260039 |
| 2026-03-16 | 75.08 | $75.30 | 181025 |
| 2026-03-13 | 74.97 | $75.61 | 212633 |
| 2026-03-12 | 74.77 | $74.44 | 264100 |
| 2026-03-11 | 74.78 | $72.94 | 214354 |
| 2026-03-10 | 75.11 | $73.50 | 221800 |
| 2026-03-09 | 75.37 | $75.67 | 231400 |
| 2026-03-06 | 75.21 | $75.29 | 238937 |
| 2026-03-05 | 75.10 | $75.46 | 238300 |
| 2026-03-04 | 74.93 | $77.15 | 308207 |
| 2026-03-03 | 74.38 | $76.39 | 213800 |
| 2026-03-02 | 73.89 | $74.79 | 248500 |
| 2026-02-27 | 73.66 | $74.53 | 270434 |
| 2026-02-26 | 73.44 | $73.76 | 234700 |
| 2026-02-25 | 73.35 | $74.23 | 233816 |
| 2026-02-24 | 73.15 | $73.93 | 283600 |
| 2026-02-23 | 72.97 | $73.50 | 322116 |
| 2026-02-20 | 72.86 | $72.94 | 260200 |
| 2026-02-19 | 72.85 | $73.48 | 305750 |
| 2026-02-18 | 72.73 | $73.40 | 251025 |
| 2026-02-17 | 72.60 | $74.88 | 270803 |
| 2026-02-13 | 72.14 | $74.89 | 300007 |
| 2026-02-12 | 71.60 | $72.89 | 277600 |
| 2026-02-11 | 71.41 | $70.96 | 210450 |
| 2026-02-10 | 71.59 | $71.76 | 203200 |
| 2026-02-09 | 71.64 | $70.10 | 261200 |
| 2026-02-06 | 72.05 | $70.47 | 339879 |
| 2026-02-05 | 72.45 | $71.83 | 274700 |
| 2026-02-04 | 72.64 | $71.69 | 196200 |
| 2026-02-03 | 72.88 | $71.61 | 225300 |
| 2026-02-02 | 73.19 | $72.08 | 255308 |
| 2026-01-30 | 73.44 | $72.96 | 388017 |
| 2026-01-29 | 73.55 | $72.34 | 284234 |
| 2026-01-28 | 73.81 | $72.23 | 311729 |
| 2026-01-27 | 74.13 | $73.21 | 227319 |
| 2026-01-26 | 74.30 | $73.47 | 257532 |
| 2026-01-23 | 74.44 | $73.16 | 199800 |
| 2026-01-22 | 74.66 | $74.63 | 235220 |
| 2026-01-21 | 74.60 | $74.53 | 265901 |
| 2026-01-20 | 74.56 | $74.87 | 139900 |
| 2026-01-16 | 74.43 | $75.97 | 292029 |
| 2026-01-15 | 74.05 | $76.23 | 223200 |
| 2026-01-14 | 73.54 | $75.56 | 327741 |
| 2026-01-13 | 73.10 | $73.82 | 191200 |
| 2026-01-12 | 72.96 | $74.32 | 194200 |
| 2026-01-09 | 72.68 | $73.20 | 187616 |
| 2026-01-08 | 72.60 | $72.90 | 264100 |
| 2026-01-07 | 72.57 | $72.52 | 227231 |
| 2026-01-06 | 72.62 | $72.54 | 226000 |
| 2026-01-05 | 72.68 | $71.62 | 198230 |
| 2026-01-02 | 72.93 | $72.26 | 217700 |
| 2025-12-31 | 73.10 | $72.48 | 137544 |
| 2025-12-30 | 73.25 | $73.11 | 103135 |
| 2025-12-29 | 73.29 | $73.08 | 128026 |
| 2025-12-26 | 73.34 | $73.04 | 123645 |
| 2025-12-24 | 73.41 | $73.56 | 80400 |
| 2025-12-23 | 73.38 | $73.36 | 136912 |
| 2025-12-22 | 73.38 | $73.68 | 170700 |
| 2025-12-19 | 73.33 | $73.08 | 1.0M |
| 2025-12-18 | 73.38 | $73.96 | 209900 |
| 2025-12-17 | 73.27 | $74.12 | 199400 |
| 2025-12-16 | 73.10 | $73.73 | 223200 |
| 2025-12-15 | 72.99 | $73.97 | 313453 |
| 2025-12-12 | 72.81 | $73.95 | 350100 |
| 2025-12-11 | 72.61 | $72.91 | 256307 |
| 2025-12-10 | 72.59 | $72.69 | 339804 |
| 2025-12-09 | 72.63 | $71.86 | 245224 |
| 2025-12-08 | 72.85 | $71.80 | 315500 |
| 2025-12-05 | 73.11 | $73.17 | 269800 |
| 2025-12-04 | 73.14 | $72.44 | 150100 |
| 2025-12-03 | 73.32 | $72.96 | 154116 |
| 2025-12-02 | 73.42 | $72.89 | 223920 |
| 2025-12-01 | 73.56 | $73.45 | 381640 |
| 2025-11-28 | 73.60 | $73.77 | 119105 |
| 2025-11-26 | 73.58 | $74.03 | 385500 |
| 2025-11-25 | 73.50 | $74.25 | 331311 |
| 2025-11-24 | 73.37 | $73.30 | 387400 |
| 2025-11-21 | 73.42 | $73.37 | 423800 |
| 2025-11-20 | 73.46 | $71.87 | 352381 |
| 2025-11-19 | 73.83 | $71.50 | 239229 |
| 2025-11-18 | 74.33 | $72.36 | 271413 |
| 2025-11-17 | 74.73 | $73.80 | 280242 |
| 2025-11-14 | 74.90 | $74.59 | 309121 |
| 2025-11-13 | 74.91 | $75.07 | 319967 |
| 2025-11-12 | 74.83 | $75.18 | 254817 |
| 2025-11-11 | 74.72 | $75.86 | 220631 |
| 2025-11-10 | 74.43 | $75.02 | 238900 |
| 2025-11-07 | 74.28 | $74.84 | 312100 |
| 2025-11-06 | 74.14 | $74.93 | 463800 |
| 2025-11-05 | 73.95 | $74.07 | 479475 |
| 2025-11-04 | 73.92 | $74.58 | 745016 |
| 2025-11-03 | 73.78 | $71.70 | 351251 |
| 2025-10-31 | 74.21 | $71.31 | 512700 |
| 2025-10-30 | 74.80 | $71.58 | 302000 |
| 2025-10-29 | 75.43 | $72.65 | 343334 |
| 2025-10-28 | 75.92 | $75.41 | 266378 |
| 2025-10-27 | 75.91 | $76.10 | 309816 |
| 2025-10-24 | 75.74 | $76.20 | 184400 |
| 2025-10-23 | 75.52 | $76.55 | 318819 |
| 2025-10-22 | 75.18 | $76.24 | 223500 |
| 2025-10-21 | 74.85 | $76.42 | 371340 |
| 2025-10-20 | 74.42 | $77.05 | 230600 |
| 2025-10-17 | 73.79 | $75.47 | 309800 |
| 2025-10-16 | 73.39 | $75.27 | 251800 |
| 2025-10-15 | 72.96 | $75.33 | 206155 |
| 2025-10-14 | 72.45 | $74.12 | 239700 |
| 2025-10-13 | 72.11 | $73.14 | 247352 |
| 2025-10-10 | 71.93 | $74.46 | 288030 |
| 2025-10-09 | 71.44 | $73.23 | 234632 |
| 2025-10-08 | 71.14 | $72.31 | 217019 |
| 2025-10-07 | 70.99 | $71.58 | 249762 |
| 2025-10-06 | 70.97 | $70.68 | 217337 |
| 2025-10-03 | 71.14 | $70.75 | 296500 |
| 2025-10-02 | 71.34 | $70.36 | 239204 |
| 2025-10-01 | 71.65 | $70.95 | 238595 |
| 2025-09-30 | 71.89 | $73.32 | 273100 |
| 2025-09-29 | 71.68 | $71.84 | 259940 |
| 2025-09-26 | 71.75 | $72.41 | 260435 |
| 2025-09-25 | 71.71 | $71.51 | 318347 |
| 2025-09-24 | 71.87 | $71.83 | 366800 |
| 2025-09-23 | 71.98 | $71.93 | 278540 |
| 2025-09-22 | 72.10 | $72.16 | 273600 |
| 2025-09-19 | 72.20 | $71.89 | 829745 |
| 2025-09-18 | 72.38 | $71.92 | 225532 |
| 2025-09-17 | 72.58 | $71.75 | 342800 |
| 2025-09-16 | 72.85 | $71.48 | 239500 |
| 2025-09-15 | 73.24 | $72.35 | 256600 |
| 2025-09-12 | 73.50 | $73.12 | 304200 |
| 2025-09-11 | 73.64 | $73.48 | 254100 |
| 2025-09-10 | 73.74 | $73.14 | 205800 |
| 2025-09-09 | 73.93 | $73.60 | 261600 |
| 2025-09-08 | 74.05 | $73.47 | 223400 |
| 2025-09-05 | 74.23 | $74.66 | 160429 |
| 2025-09-04 | 74.18 | $74.21 | 211700 |
| 2025-09-03 | 74.22 | $73.52 | 257302 |
| 2025-09-02 | 74.42 | $73.49 | 247681 |
| 2025-08-29 | 74.66 | $74.53 | 322200 |
| 2025-08-28 | 74.71 | $74.35 | 204700 |
| 2025-08-27 | 74.82 | $75.11 | 160831 |
| 2025-08-26 | 74.78 | $74.40 | 140600 |
| 2025-08-25 | 74.89 | $74.74 | 177500 |
| 2025-08-22 | 74.95 | $75.66 | 221100 |
| 2025-08-21 | 74.82 | $74.58 | 140657 |
| 2025-08-20 | 74.91 | $75.26 | 272837 |
| 2025-08-19 | 74.86 | $75.06 | 162510 |
| 2025-08-18 | 74.85 | $73.96 | 163800 |
| 2025-08-15 | 75.07 | $74.94 | 257100 |
| 2025-08-14 | 75.12 | $75.40 | 184230 |
| 2025-08-13 | 75.09 | $76.21 | 249150 |
| 2025-08-12 | 74.88 | $76.21 | 228740 |
| 2025-08-11 | 74.64 | $76.21 | 245100 |
| 2025-08-08 | 74.36 | $75.65 | 170833 |
| 2025-08-07 | 74.16 | $76.05 | 233724 |
| 2025-08-06 | 73.84 | $74.37 | 176417 |
| 2025-08-05 | 73.84 | $74.62 | 269000 |
| 2025-08-04 | 73.79 | $75.48 | 182100 |
| 2025-08-01 | 73.55 | $74.74 | 299800 |
| 2025-07-31 | 73.44 | $73.59 | 322614 |
| 2025-07-30 | 73.56 | $73.51 | 283403 |
| 2025-07-29 | 73.72 | $73.26 | 225014 |
| 2025-07-28 | 73.97 | $72.18 | 169600 |
| 2025-07-25 | 74.50 | $72.92 | 199483 |
| 2025-07-24 | 74.96 | $73.72 | 201638 |
| 2025-07-23 | 75.33 | $74.56 | 278306 |
| 2025-07-22 | 75.59 | $75.66 | 242200 |
| 2025-07-21 | 75.67 | $75.29 | 187800 |
| 2025-07-18 | 75.83 | $75.68 | 214000 |
| 2025-07-17 | 75.95 | $75.51 | 279425 |
| 2025-07-16 | 76.13 | $75.86 | 324400 |
| 2025-07-15 | 76.26 | $74.75 | 198400 |
| 2025-07-14 | 76.66 | $76.76 | 290810 |
| 2025-07-11 | 76.70 | $75.65 | 442400 |
| 2025-07-10 | 76.98 | $77.11 | 196320 |
| 2025-07-09 | 77.00 | $77.65 | 339935 |
| 2025-07-08 | 76.91 | $76.09 | 265200 |
| 2025-07-07 | 77.14 | $76.47 | 152721 |
| 2025-07-03 | 77.33 | $77.16 | 103400 |
| 2025-07-02 | 77.40 | $77.39 | 184400 |
| 2025-07-01 | 77.45 | $77.99 | 187300 |
| 2025-06-30 | 77.37 | $76.66 | 215601 |
| 2025-06-27 | 77.57 | $76.41 | 403523 |
| 2025-06-26 | 77.85 | $76.91 | 152707 |
| 2025-06-25 | 78.07 | $77.22 | 263200 |
| 2025-06-24 | 78.26 | $78.95 | 215211 |
| 2025-06-23 | 78.12 | $80.08 | 195100 |
| 2025-06-20 | 77.72 | $77.76 | 458212 |
| 2025-06-18 | 77.74 | $77.95 | 167300 |
| 2025-06-17 | 77.73 | $77.51 | 205300 |
| 2025-06-16 | 77.81 | $77.21 | 158700 |
| 2025-06-13 | 77.98 | $78.14 | 159801 |
| 2025-06-12 | 77.97 | $78.58 | 132700 |
| 2025-06-11 | 77.87 | $78.27 | 179800 |
| 2025-06-10 | 77.82 | $78.70 | 227905 |
| 2025-06-09 | 77.68 | $77.50 | 226231 |
| 2025-06-06 | 77.76 | $76.67 | 119800 |
| 2025-06-05 | 78.04 | $77.12 | 138800 |
| 2025-06-04 | 78.27 | $76.70 | 125503 |
| 2025-06-03 | 78.63 | $78.44 | 143634 |
| 2025-06-02 | 78.68 | $78.65 | 141100 |
| 2025-05-30 | 78.69 | $78.87 | 309600 |
| 2025-05-29 | 78.66 | $78.70 | 232500 |
| 2025-05-28 | 78.66 | $77.98 | 188136 |
| 2025-05-27 | 78.81 | $78.89 | 257138 |
| 2025-05-23 | 78.79 | $78.50 | 166716 |
| 2025-05-22 | 78.85 | $78.23 | 205500 |
| 2025-05-21 | 78.98 | $78.43 | 155400 |
| 2025-05-20 | 79.09 | $79.31 | 127746 |
| 2025-05-19 | 79.03 | $80.22 | 212449 |
| 2025-05-16 | 78.77 | $79.58 | 246700 |
| 2025-05-15 | 78.60 | $77.82 | 209316 |
| 2025-05-14 | 78.77 | $75.25 | 285311 |
| 2025-05-13 | 79.51 | $76.15 | 218309 |
| 2025-05-12 | 80.18 | $78.17 | 381000 |
| 2025-05-09 | 80.53 | $80.24 | 177147 |
| 2025-05-08 | 80.50 | $80.32 | 270545 |
| 2025-05-07 | 80.44 | $79.60 | 195036 |
| 2025-05-06 | 80.51 | $80.73 | 195600 |
| 2025-05-05 | 80.35 | $79.88 | 126000 |
| 2025-05-02 | 80.35 | $80.04 | 186043 |
| 2025-05-01 | 80.30 | $80.28 | 193545 |
| 2025-04-30 | 80.18 | $81.11 | 338300 |
| 2025-04-29 | 79.87 | $80.65 | 274800 |
| 2025-04-28 | 79.60 | $78.98 | 173700 |
| 2025-04-25 | 79.63 | $78.69 | 180126 |
| 2025-04-24 | 79.72 | $79.38 | 219923 |
| 2025-04-23 | 79.67 | $80.11 | 222842 |
| 2025-04-22 | 79.46 | $81.30 | 310302 |
| 2025-04-21 | 78.96 | $80.26 | 164336 |
| 2025-04-17 | 78.59 | $80.15 | 176003 |
| 2025-04-16 | 78.18 | $79.38 | 240400 |
| 2025-04-15 | 77.87 | $79.69 | 197600 |
| 2025-04-14 | 77.44 | $79.78 | 195646 |
| 2025-04-11 | 76.92 | $78.23 | 267900 |
| 2025-04-10 | 76.63 | $75.71 | 286500 |
| 2025-04-09 | 76.84 | $75.10 | 356702 |
| 2025-04-08 | 77.21 | $75.14 | 345600 |
| 2025-04-07 | 77.62 | $75.41 | 416100 |
| 2025-04-04 | 78.05 | $78.52 | 494100 |
| 2025-04-03 | 77.88 | $79.71 | 252600 |
| 2025-04-02 | 77.44 | $77.80 | 163700 |
| 2025-04-01 | 77.32 | $78.76 | 210634 |
| 2025-03-31 | 76.98 | $78.68 | 289245 |
| 2025-03-28 | 76.61 | $77.69 | 146800 |
| 2025-03-27 | 76.38 | $76.08 | 128500 |
| 2025-03-26 | 76.45 | $75.60 | 129316 |
| 2025-03-25 | 76.63 | $74.45 | 271242 |
| 2025-03-24 | 77.09 | $74.72 | 159300 |
| 2025-03-21 | 77.56 | $75.44 | 632875 |
| 2025-03-20 | 77.96 | $75.62 | 198400 |
| 2025-03-19 | 78.38 | $76.70 | 156600 |
| 2025-03-18 | 78.63 | $77.09 | 193916 |
| 2025-03-17 | 78.83 | $78.00 | 235612 |
| 2025-03-14 | 78.86 | $79.22 | 212625 |
| 2025-03-13 | 78.64 | $78.01 | 139700 |
| 2025-03-12 | 78.63 | $77.56 | 227829 |
| 2025-03-11 | 78.71 | $80.05 | 459300 |
| 2025-03-10 | 78.26 | $80.98 | 328226 |
| 2025-03-07 | 77.54 | $79.51 | 410634 |
| 2025-03-06 | 77.01 | $77.99 | 216300 |
| 2025-03-05 | 76.71 | $77.52 | 163000 |
| 2025-03-04 | 76.46 | $77.61 | 200700 |
| 2025-03-03 | 76.14 | $78.13 | 212601 |
| 2025-02-28 | 75.66 | $76.54 | 251900 |
| 2025-02-27 | 75.43 | $76.04 | 346027 |
| 2025-02-26 | 75.27 | $76.78 | 218400 |
| 2025-02-25 | 74.93 | $77.62 | 252000 |
| 2025-02-24 | 74.36 | $75.59 | 241600 |
| 2025-02-21 | 74.12 | $75.42 | 275300 |
| 2025-02-20 | 73.88 | $75.29 | 404930 |
| 2025-02-19 | 73.64 | $74.57 | 174000 |
| 2025-02-18 | 73.51 | $74.95 | 188808 |
| 2025-02-14 | 73.28 | $74.06 | 164762 |
| 2025-02-13 | 73.20 | $75.05 | 179115 |
| 2025-02-12 | 72.92 | $74.20 | 170200 |
| 2025-02-11 | 72.77 | $75.05 | 216728 |
| 2025-02-10 | 72.42 | $73.32 | 315000 |
| 2025-02-07 | 72.40 | $73.01 | 151100 |
| 2025-02-06 | 72.44 | $73.53 | 156648 |
| 2025-02-05 | 72.39 | $73.32 | 115807 |
| 2025-02-04 | 72.38 | $72.78 | 172211 |
| 2025-02-03 | 72.50 | $72.83 | 187900 |
| 2025-01-31 | 72.63 | $74.50 | 261400 |
| 2025-01-30 | 72.44 | $73.79 | 131134 |
| 2025-01-29 | 72.39 | $73.54 | 181607 |
| 2025-01-28 | 72.39 | $74.84 | 159438 |
| 2025-01-27 | 72.13 | $74.71 | 265700 |
| 2025-01-24 | 71.87 | $71.50 | 200700 |
| 2025-01-23 | 72.26 | $72.16 | 148900 |
| 2025-01-22 | 72.59 | $72.09 | 199412 |
| 2025-01-21 | 73.01 | $74.78 | 149534 |
| 2025-01-17 | 72.94 | $74.88 | 236300 |
| 2025-01-16 | 72.85 | $75.49 | 221200 |
| 2025-01-15 | 72.64 | $73.88 | 188100 |
| 2025-01-14 | 72.74 | $72.23 | 143300 |
| 2025-01-13 | 73.24 | $71.23 | 243802 |
| 2025-01-10 | 74.04 | $70.84 | 164900 |
| 2025-01-08 | 75.07 | $72.95 | 184500 |
| 2025-01-07 | 75.84 | $73.05 | 269800 |
| 2025-01-06 | 76.73 | $74.59 | 211826 |
| 2025-01-03 | 77.45 | $76.38 | 142443 |
| 2025-01-02 | 77.92 | $76.59 | 139817 |
| 2024-12-31 | 78.43 | $77.72 | 124225 |
| 2024-12-30 | 78.80 | $78.04 | 104905 |
| 2024-12-27 | 79.16 | $77.97 | 110300 |
| 2024-12-26 | 79.62 | $78.63 | 153400 |
| 2024-12-24 | 80.01 | $78.35 | 182019 |
| 2024-12-23 | 80.54 | $78.34 | 171151 |
| 2024-12-20 | 81.16 | $79.51 | 574537 |
| 2024-12-19 | 81.64 | $79.46 | 263436 |
| 2024-12-18 | 82.22 | $79.01 | 217100 |
| 2024-12-17 | 82.99 | $82.41 | 189318 |
| 2024-12-16 | 83.17 | $83.51 | 151939 |
| 2024-12-13 | 83.14 | $83.18 | 119500 |
| 2024-12-12 | 83.19 | $83.22 | 159116 |
| 2024-12-11 | 83.24 | $82.75 | 252212 |
| 2024-12-10 | 83.39 | $82.79 | 222449 |
| 2024-12-09 | 83.57 | $81.73 | 127100 |
| 2024-12-06 | 84.00 | $82.11 | 170400 |
| 2024-12-05 | 84.42 | $82.74 | 195232 |
| 2024-12-04 | 84.77 | $82.54 | 227915 |
| 2024-12-03 | 85.22 | $84.07 | 204400 |
| 2024-12-02 | 85.42 | $85.77 | 234344 |
| 2024-11-29 | 85.30 | $85.31 | 132000 |
| 2024-11-27 | 85.24 | $85.37 | 249339 |
| 2024-11-26 | 85.16 | $85.39 | 303408 |
| 2024-11-25 | 85.07 | $85.39 | 251800 |
| 2024-11-22 | 84.95 | $85.03 | 264700 |
| 2024-11-21 | 84.89 | $84.05 | 344346 |
| 2024-11-20 | 85.03 | $84.40 | 235515 |
| 2024-11-19 | 85.11 | $85.19 | 190505 |
| 2024-11-18 | 85.03 | $84.93 | 221140 |
| 2024-11-15 | 84.99 | $85.05 | 232402 |
| 2024-11-14 | 84.92 | $83.65 | 273400 |
| 2024-11-13 | 85.13 | $85.34 | 244600 |
| 2024-11-12 | 85.02 | $85.90 | 264000 |
| 2024-11-11 | 84.76 | $86.38 | 211200 |
| 2024-11-08 | 84.36 | $86.45 | 405647 |
| 2024-11-07 | 83.88 | $84.58 | 417400 |
| 2024-11-06 | 83.71 | $85.63 | 365626 |
| 2024-11-05 | 83.29 | $84.76 | 200837 |
| 2024-11-04 | 83.00 | $82.48 | 131415 |
| 2024-11-01 | 83.13 | $81.59 | 150100 |
| 2024-10-31 | 83.47 | $82.46 | 296214 |
| 2024-10-30 | 83.69 | $82.38 | 126200 |
| 2024-10-29 | 83.96 | $82.54 | 137004 |
| 2024-10-28 | 84.23 | $83.27 | 146200 |
| 2024-10-25 | 84.40 | $82.34 | 102128 |
| 2024-10-24 | 84.78 | $83.34 | 129551 |
| 2024-10-23 | 85.01 | $84.42 | 145105 |
| 2024-10-22 | 85.05 | $83.64 | 122239 |
| 2024-10-21 | 85.25 | $84.72 | 141100 |
| 2024-10-18 | 85.25 | $85.63 | 321522 |
| 2024-10-17 | 85.06 | $85.87 | 186700 |
| 2024-10-16 | 84.78 | $87.24 | 144128 |
| 2024-10-15 | 84.16 | $86.01 | 188300 |
| 2024-10-14 | 83.69 | $85.38 | 155624 |
| 2024-10-11 | 83.28 | $83.11 | 112500 |
| 2024-10-10 | 83.28 | $82.26 | 173200 |
| 2024-10-09 | 83.45 | $82.75 | 154300 |
| 2024-10-08 | 83.55 | $82.56 | 140900 |
| 2024-10-07 | 83.71 | $82.76 | 257900 |
| 2024-10-04 | 83.84 | $83.77 | 151118 |
| 2024-10-03 | 83.77 | $83.70 | 199500 |
| 2024-10-02 | 83.71 | $84.41 | 179000 |
| 2024-10-01 | 83.48 | $83.88 | 169866 |
| 2024-09-30 | 83.32 | $83.29 | 147200 |
| 2024-09-27 | 83.26 | $82.58 | 201832 |
| 2024-09-26 | 83.34 | $81.46 | 133941 |
| 2024-09-25 | 83.65 | $82.14 | 172234 |
| 2024-09-24 | 83.88 | $82.76 | 257279 |
| 2024-09-23 | 84.00 | $84.45 | 294848 |
| 2024-09-20 | 83.78 | $84.42 | 901128 |
| 2024-09-19 | 83.52 | $84.55 | 275578 |
| 2024-09-18 | 83.19 | $83.71 | 190020 |
| 2024-09-17 | 82.98 | $84.19 | 165000 |
| 2024-09-16 | 82.63 | $84.05 | 231127 |
| 2024-09-13 | 82.25 | $83.12 | 143006 |
| 2024-09-12 | 81.99 | $81.65 | 158549 |
| 2024-09-11 | 82.01 | $81.41 | 337325 |
| 2024-09-10 | 82.07 | $83.95 | 257765 |
| 2024-09-09 | 81.61 | $81.46 | 239247 |
| 2024-09-06 | 81.59 | $80.98 | 158800 |
| 2024-09-05 | 81.67 | $81.28 | 134434 |
| 2024-09-04 | 81.70 | $81.35 | 110534 |
| 2024-09-03 | 81.72 | $81.25 | 176653 |
| 2024-08-30 | 81.75 | $81.42 | 190408 |
| 2024-08-29 | 81.75 | $80.72 | 162300 |
| 2024-08-28 | 81.89 | $80.97 | 118024 |
| 2024-08-27 | 82.00 | $80.41 | 107800 |
| 2024-08-26 | 82.25 | $80.86 | 159100 |
| 2024-08-23 | 82.42 | $80.68 | 206300 |
| 2024-08-22 | 82.66 | $80.46 | 126400 |
| 2024-08-21 | 82.98 | $81.68 | 208239 |
| 2024-08-20 | 83.09 | $81.70 | 116934 |
| 2024-08-19 | 83.19 | $82.35 | 151200 |
| 2024-08-16 | 83.17 | $82.32 | 129200 |
| 2024-08-15 | 83.14 | $82.55 | 241604 |
| 2024-08-14 | 83.04 | $82.24 | 285049 |
| 2024-08-13 | 82.98 | $81.25 | 130100 |
| 2024-08-12 | 83.11 | $80.69 | 342122 |
| 2024-08-09 | 83.37 | $80.88 | 269330 |
| 2024-08-08 | 83.61 | $81.85 | 168400 |
| 2024-08-07 | 83.67 | $82.71 | 213900 |
| 2024-08-06 | 83.54 | $82.49 | 263852 |
| 2024-08-05 | 83.43 | $81.76 | 278519 |
| 2024-08-02 | 83.43 | $85.38 | 225801 |
| 2024-08-01 | 82.65 | $84.04 | 235345 |
| 2024-07-31 | 82.01 | $82.53 | 423583 |
| 2024-07-30 | 81.57 | $82.56 | 122531 |
| 2024-07-29 | 81.03 | $81.38 | 128646 |
| 2024-07-26 | 80.64 | $82.61 | 318538 |
| 2024-07-25 | 79.92 | $81.27 | 396112 |
| 2024-07-24 | 79.35 | $80.80 | 196017 |
| 2024-07-23 | 78.76 | $79.74 | 164226 |
| 2024-07-22 | 78.30 | $79.50 | 124722 |
| 2024-07-19 | 77.80 | $79.12 | 219300 |
| 2024-07-18 | 77.29 | $79.62 | 161302 |
| 2024-07-17 | 76.58 | $80.84 | 206400 |
| 2024-07-16 | 75.49 | $79.24 | 233099 |
| 2024-07-15 | 74.55 | $77.10 | 272900 |
| 2024-07-12 | 73.91 | $77.55 | 145400 |
| 2024-07-11 | 73.07 | $76.44 | 180925 |
| 2024-07-10 | 72.32 | $73.68 | 135647 |
| 2024-07-09 | 72.03 | $72.88 | 137236 |
| 2024-07-08 | 71.87 | $72.37 | 162417 |
| 2024-07-05 | 71.79 | $72.65 | 124233 |
| 2024-07-03 | 71.64 | $71.55 | 71524 |
| 2024-07-02 | 71.70 | $72.50 | 154412 |
| 2024-07-01 | 71.58 | $72.99 | 227347 |
| 2024-06-28 | 71.33 | $72.57 | 1.0M |
| 2024-06-27 | 71.13 | $71.92 | 118642 |
| 2024-06-26 | 71.04 | $71.80 | 239300 |
| 2024-06-25 | 70.97 | $71.77 | 171887 |
| 2024-06-24 | 70.89 | $72.78 | 199139 |
| 2024-06-21 | 70.60 | $70.64 | 418949 |
| 2024-06-20 | 70.71 | $70.83 | 203400 |
| 2024-06-18 | 70.81 | $70.42 | 147521 |
| 2024-06-17 | 71.02 | $70.30 | 219623 |
| 2024-06-14 | 71.30 | $70.26 | 133742 |
| 2024-06-13 | 71.63 | $70.41 | 184132 |
| 2024-06-12 | 71.99 | $70.38 | 167200 |
| 2024-06-11 | 72.42 | $70.92 | 160500 |
| 2024-06-10 | 72.80 | $70.57 | 177246 |
| 2024-06-07 | 73.33 | $70.74 | 151800 |
| 2024-06-06 | 73.90 | $72.86 | 152416 |
| 2024-06-05 | 74.12 | $72.97 | 146501 |
| 2024-06-04 | 74.36 | $73.44 | 219500 |
| 2024-06-03 | 74.53 | $73.07 | 180049 |
| 2024-05-31 | 74.80 | $73.59 | 350400 |
| 2024-05-30 | 75.01 | $71.83 | 272204 |
| 2024-05-29 | 75.61 | $71.05 | 201641 |
| 2024-05-28 | 76.47 | $71.95 | 195638 |
| 2024-05-24 | 77.28 | $74.09 | 241911 |
| 2024-05-23 | 77.75 | $74.82 | 176400 |
| 2024-05-22 | 78.13 | $76.82 | 131519 |
| 2024-05-21 | 78.14 | $77.80 | 298231 |
| 2024-05-20 | 77.93 | $77.47 | 158106 |
| 2024-05-17 | 77.75 | $78.29 | 174900 |
| 2024-05-16 | 77.34 | $78.80 | 214532 |
| 2024-05-15 | 76.75 | $78.14 | 179000 |
| 2024-05-14 | 76.19 | $78.18 | 147000 |
| 2024-05-13 | 75.52 | $77.97 | 206600 |
| 2024-05-10 | 74.77 | $77.98 | 365200 |
| 2024-05-09 | 73.89 | $77.95 | 239270 |
| 2024-05-08 | 72.87 | $76.52 | 302625 |
| 2024-05-07 | 71.98 | $73.78 | 277600 |
| 2024-05-06 | 71.52 | $74.05 | 195700 |
| 2024-05-03 | 70.93 | $73.53 | 187151 |
| 2024-05-02 | 70.35 | $72.79 | 318900 |
| 2024-05-01 | 69.82 | $72.08 | 239025 |
| 2024-04-30 | 69.37 | $70.84 | 449600 |
| 2024-04-29 | 69.11 | $70.25 | 139640 |
| 2024-04-26 | 68.93 | $69.91 | 237800 |
| 2024-04-25 | 68.80 | $70.31 | 271600 |
| 2024-04-24 | 68.57 | $70.76 | 258428 |
| 2024-04-23 | 68.21 | $70.18 | 271901 |
| 2024-04-22 | 67.92 | $68.97 | 260900 |
| 2024-04-19 | 67.85 | $69.25 | 418515 |
| 2024-04-18 | 67.72 | $67.97 | 211535 |
| 2024-04-17 | 67.84 | $67.15 | 176900 |
| 2024-04-16 | 68.17 | $66.57 | 316316 |
| 2024-04-15 | 68.68 | $67.61 | 343700 |
| 2024-04-12 | 69.05 | $67.78 | 196323 |
| 2024-04-11 | 69.46 | $68.45 | 200600 |
| 2024-04-10 | 69.80 | $69.07 | 243800 |
| 2024-04-09 | 70.08 | $70.83 | 145937 |
| 2024-04-08 | 70.02 | $70.33 | 125646 |
| 2024-04-05 | 70.08 | $69.79 | 163620 |
| 2024-04-04 | 70.26 | $70.30 | 177700 |
| 2024-04-03 | 70.37 | $69.55 | 185300 |
| 2024-04-02 | 70.65 | $70.01 | 315725 |
| 2024-04-01 | 70.90 | $71.66 | 193426 |
| 2024-03-28 | 70.84 | $72.24 | 211507 |
| 2024-03-27 | 70.65 | $72.07 | 257622 |
| 2024-03-26 | 70.48 | $70.16 | 184277 |
| 2024-03-25 | 70.69 | $70.45 | 133636 |
| 2024-03-22 | 70.88 | $71.13 | 178819 |
| 2024-03-21 | 70.96 | $71.49 | 217500 |
| 2024-03-20 | 70.98 | $71.40 | 193733 |
| 2024-03-19 | 71.04 | $70.59 | 206915 |
| 2024-03-18 | 71.28 | $70.25 | 225000 |
| 2024-03-15 | 71.64 | $71.77 | 945614 |
| 2024-03-14 | 71.74 | $71.79 | 223313 |
| 2024-03-13 | 71.87 | $72.85 | 224800 |
| 2024-03-12 | 71.79 | $73.03 | 198500 |
| 2024-03-11 | 71.68 | $73.94 | 291235 |
| 2024-03-08 | 71.36 | $72.30 | 177900 |
| 2024-03-07 | 71.35 | $71.63 | 183257 |
| 2024-03-06 | 71.48 | $71.39 | 180700 |
| 2024-03-05 | 71.70 | $71.19 | 178200 |
| 2024-03-04 | 72.00 | $72.39 | 183800 |
| 2024-03-01 | 72.11 | $71.64 | 192323 |
| 2024-02-29 | 72.40 | $71.41 | 268093 |
| 2024-02-28 | 72.79 | $70.92 | 291645 |
| 2024-02-27 | 73.37 | $71.62 | 202400 |
| 2024-02-26 | 73.89 | $72.04 | 248308 |
| 2024-02-23 | 74.42 | $72.18 | 470516 |
| 2024-02-22 | 75.01 | $73.82 | 400482 |
| 2024-02-21 | 75.35 | $76.15 | 145800 |
| 2024-02-20 | 75.27 | $76.27 | 294565 |
| 2024-02-16 | 75.14 | $76.37 | 151900 |
| 2024-02-15 | 74.98 | $77.20 | 222120 |
| 2024-02-14 | 74.63 | $74.96 | 215000 |
| 2024-02-13 | 74.70 | $74.44 | 212300 |
| 2024-02-12 | 74.89 | $76.96 | 139800 |
| 2024-02-09 | 74.60 | $75.51 | 286600 |
| 2024-02-08 | 74.57 | $75.11 | 241433 |
| 2024-02-07 | 74.62 | $74.80 | 182164 |
| 2024-02-06 | 74.76 | $75.18 | 186944 |
| 2024-02-05 | 74.86 | $74.11 | 314537 |
| 2024-02-02 | 75.20 | $75.40 | 176900 |
| 2024-02-01 | 75.33 | $75.95 | 136832 |
| 2024-01-31 | 75.38 | $74.60 | 208238 |
| 2024-01-30 | 75.73 | $75.16 | 119103 |
| 2024-01-29 | 76.02 | $75.88 | 152928 |
| 2024-01-26 | 76.22 | $75.14 | 168200 |
| 2024-01-25 | 76.62 | $75.88 | 173500 |
| 2024-01-24 | 76.93 | $75.26 | 239216 |
| 2024-01-23 | 77.43 | $77.70 | 221700 |
| 2024-01-22 | 77.50 | $77.76 | 190400 |
| 2024-01-19 | 77.58 | $76.70 | 300333 |
| 2024-01-18 | 77.90 | $77.12 | 189525 |
| 2024-01-17 | 78.20 | $77.03 | 143800 |
| 2024-01-16 | 78.56 | $78.57 | 387002 |
| 2024-01-12 | 78.66 | $78.61 | 205900 |
| 2024-01-11 | 78.77 | $77.38 | 239800 |
| 2024-01-10 | 79.17 | $78.87 | 146126 |
| 2024-01-09 | 79.32 | $77.96 | 190100 |
| 2024-01-08 | 79.69 | $78.13 | 130400 |
| 2024-01-05 | 80.09 | $77.54 | 190000 |
| 2024-01-04 | 80.68 | $78.27 | 238644 |
| 2024-01-03 | 81.21 | $79.52 | 186200 |
| 2024-01-02 | 81.57 | $80.46 | 207727 |
| 2023-12-29 | 81.78 | $80.42 | 130500 |
| 2023-12-28 | 82.03 | $81.32 | 122400 |
| 2023-12-27 | 82.13 | $81.14 | 130100 |
| 2023-12-26 | 82.29 | $81.77 | 100200 |
| 2023-12-22 | 82.33 | $81.67 | 89934 |
| 2023-12-21 | 82.39 | $81.36 | 142913 |
| 2023-12-20 | 82.53 | $81.24 | 211800 |
| 2023-12-19 | 82.71 | $83.05 | 177510 |
| 2023-12-18 | 82.53 | $81.75 | 162349 |
| 2023-12-15 | 82.60 | $82.09 | 629806 |
| 2023-12-14 | 82.59 | $83.61 | 175800 |
| 2023-12-13 | 82.26 | $84.19 | 271442 |
| 2023-12-12 | 81.75 | $81.69 | 140250 |
| 2023-12-11 | 81.67 | $81.53 | 137203 |
| 2023-12-08 | 81.62 | $81.58 | 112600 |
| 2023-12-07 | 81.54 | $82.30 | 187700 |
| 2023-12-06 | 81.30 | $82.39 | 154200 |
| 2023-12-05 | 80.99 | $81.79 | 135532 |
| 2023-12-04 | 80.75 | $82.85 | 199100 |
| 2023-12-01 | 80.25 | $81.26 | 159300 |
| 2023-11-30 | 80.01 | $79.90 | 221700 |
| 2023-11-29 | 80.01 | $79.23 | 337000 |
| 2023-11-28 | 80.15 | $79.88 | 98856 |
| 2023-11-27 | 80.17 | $80.60 | 133042 |
| 2023-11-24 | 80.04 | $80.67 | 67600 |
| 2023-11-22 | 79.88 | $80.85 | 290816 |
| 2023-11-21 | 79.65 | $79.21 | 119810 |
| 2023-11-20 | 79.73 | $79.47 | 185629 |
| 2023-11-17 | 79.77 | $80.75 | 201000 |
| 2023-11-16 | 79.54 | $80.40 | 102200 |
| 2023-11-15 | 79.35 | $80.57 | 278904 |
| 2023-11-14 | 79.09 | $81.44 | 153340 |
| 2023-11-13 | 78.61 | $77.67 | 164200 |
| 2023-11-10 | 78.85 | $77.50 | 212600 |
| 2023-11-09 | 79.16 | $78.05 | 173600 |
| 2023-11-08 | 79.41 | $78.61 | 380525 |
| 2023-11-07 | 79.58 | $80.53 | 225625 |
| 2023-11-06 | 79.37 | $82.38 | 186700 |
| 2023-11-03 | 78.74 | $82.91 | 231400 |
| 2023-11-02 | 77.90 | $80.66 | 145000 |
| 2023-11-01 | 77.40 | $78.96 | 183833 |
| 2023-10-31 | 77.18 | $78.05 | 223129 |
| 2023-10-30 | 77.13 | $77.62 | 119631 |
| 2023-10-27 | 77.16 | $77.56 | 131047 |
| 2023-10-26 | 77.23 | $78.52 | 135444 |
| 2023-10-25 | 77.10 | $76.84 | 158402 |
| 2023-10-24 | 77.32 | $77.56 | 139600 |
| 2023-10-23 | 77.44 | $76.65 | 173649 |
| 2023-10-20 | 77.77 | $77.33 | 407119 |
| 2023-10-19 | 78.01 | $77.48 | 179601 |
| 2023-10-18 | 78.28 | $78.27 | 189142 |
| 2023-10-17 | 78.42 | $79.29 | 165415 |
| 2023-10-16 | 78.38 | $79.70 | 197100 |
| 2023-10-13 | 78.26 | $78.60 | 162543 |
| 2023-10-12 | 78.36 | $78.75 | 138002 |
| 2023-10-11 | 78.45 | $80.42 | 134800 |
| 2023-10-10 | 78.21 | $80.06 | 164700 |
| 2023-10-09 | 78.02 | $79.96 | 119300 |
| 2023-10-06 | 77.83 | $79.31 | 144300 |
| 2023-10-05 | 77.76 | $79.16 | 208800 |
| 2023-10-04 | 77.72 | $77.65 | 210100 |
| 2023-10-03 | 78.01 | $76.39 | 167114 |
| 2023-10-02 | 78.62 | $76.86 | 289956 |
| 2023-09-29 | 79.24 | $78.68 | 265920 |
| 2023-09-28 | 79.60 | $77.97 | 220200 |
| 2023-09-27 | 80.17 | $78.49 | 205333 |
| 2023-09-26 | 80.73 | $79.23 | 144132 |
| 2023-09-25 | 81.24 | $80.75 | 123700 |
| 2023-09-22 | 81.51 | $80.68 | 113840 |
| 2023-09-21 | 81.86 | $80.92 | 108718 |
| 2023-09-20 | 82.22 | $81.75 | 120800 |
| 2023-09-19 | 82.47 | $82.25 | 175729 |
| 2023-09-18 | 82.66 | $82.75 | 164912 |
| 2023-09-15 | 82.78 | $83.70 | 704700 |
| 2023-09-14 | 82.73 | $83.96 | 139916 |
| 2023-09-13 | 82.62 | $83.24 | 153500 |
| 2023-09-12 | 82.66 | $82.08 | 143438 |
| 2023-09-11 | 82.96 | $82.55 | 162800 |
| 2023-09-08 | 83.21 | $82.44 | 123030 |
| 2023-09-07 | 83.54 | $82.63 | 175500 |
| 2023-09-06 | 83.89 | $81.76 | 159238 |
| 2023-09-05 | 84.48 | $82.02 | 212000 |
| 2023-09-01 | 85.12 | $84.07 | 155015 |
| 2023-08-31 | 85.43 | $84.21 | 175246 |
| 2023-08-30 | 85.77 | $84.63 | 151153 |
| 2023-08-29 | 86.08 | $85.39 | 206731 |
| 2023-08-28 | 86.28 | $86.15 | 122048 |
| 2023-08-25 | 86.36 | $86.59 | 267600 |
| 2023-08-24 | 86.35 | $85.56 | 123800 |
| 2023-08-23 | 86.57 | $86.02 | 96100 |
| 2023-08-22 | 86.73 | $86.23 | 132700 |
| 2023-08-21 | 86.87 | $85.03 | 155600 |
| 2023-08-18 | 87.28 | $86.52 | 151900 |
| 2023-08-17 | 87.45 | $86.20 | 182906 |
| 2023-08-16 | 87.71 | $87.32 | 130721 |
| 2023-08-15 | 87.78 | $87.10 | 144000 |
| 2023-08-14 | 87.91 | $88.12 | 225400 |
| 2023-08-11 | 87.84 | $89.12 | 272600 |
| 2023-08-10 | 87.55 | $88.37 | 247926 |
| 2023-08-09 | 87.37 | $88.22 | 207517 |
| 2023-08-08 | 87.19 | $88.17 | 210135 |
| 2023-08-07 | 86.99 | $87.11 | 241400 |
| 2023-08-04 | 86.99 | $85.99 | 215000 |
| 2023-08-03 | 87.22 | $85.93 | 229700 |
| 2023-08-02 | 87.50 | $87.06 | 147000 |
| 2023-08-01 | 87.59 | $86.48 | 175361 |
| 2023-07-31 | 87.81 | $88.41 | 1.6M |
| 2023-07-28 | 87.67 | $88.07 | 221900 |
| 2023-07-27 | 87.57 | $86.68 | 203600 |
| 2023-07-26 | 87.75 | $88.21 | 190400 |
| 2023-07-25 | 87.63 | $88.16 | 174900 |
| 2023-07-24 | 87.51 | $88.54 | 192905 |
| 2023-07-21 | 87.28 | $89.88 | 367510 |
| 2023-07-20 | 86.74 | $88.91 | 160500 |
| 2023-07-19 | 86.31 | $87.77 | 241200 |
| 2023-07-18 | 86.06 | $86.83 | 186400 |
| 2023-07-17 | 85.97 | $86.85 | 187400 |
| 2023-07-14 | 85.86 | $86.73 | 227144 |
| 2023-07-13 | 85.77 | $87.31 | 189400 |
| 2023-07-12 | 85.55 | $86.53 | 176000 |
| 2023-07-11 | 85.46 | $85.78 | 189748 |
| 2023-07-10 | 85.52 | $84.29 | 273600 |
| 2023-07-07 | 85.91 | $83.84 | 362300 |
| 2023-07-06 | 86.47 | $87.34 | 248000 |
| 2023-07-05 | 86.38 | $87.00 | 286506 |
| 2023-07-03 | 86.35 | $87.58 | 117733 |
| 2023-06-30 | 86.20 | $87.00 | 218334 |
| 2023-06-29 | 86.16 | $86.89 | 210800 |
| 2023-06-28 | 86.14 | $85.46 | 186700 |
| 2023-06-27 | 86.43 | $86.14 | 137921 |
| 2023-06-26 | 86.63 | $84.86 | 196037 |
| 2023-06-23 | 87.13 | $84.64 | 1.1M |
| 2023-06-22 | 87.76 | $87.19 | 276334 |
| 2023-06-21 | 87.97 | $87.53 | 177100 |
| 2023-06-20 | 88.14 | $87.44 | 171500 |
| 2023-06-16 | 88.36 | $87.67 | 656200 |
| 2023-06-15 | 88.57 | $87.71 | 224807 |
| 2023-06-14 | 88.81 | $86.30 | 223560 |
| 2023-06-13 | 89.39 | $87.37 | 255538 |
| 2023-06-12 | 89.83 | $87.41 | 349832 |
| 2023-06-09 | 90.34 | $90.62 | 120200 |
| 2023-06-08 | 90.25 | $91.12 | 126321 |
| 2023-06-07 | 90.04 | $92.32 | 174038 |
| 2023-06-06 | 89.55 | $90.57 | 151901 |
| 2023-06-05 | 89.34 | $89.56 | 187338 |
| 2023-06-02 | 89.32 | $91.61 | 166528 |
| 2023-06-01 | 88.86 | $88.79 | 165102 |
| 2023-05-31 | 88.92 | $88.82 | 159402 |
| 2023-05-30 | 88.99 | $88.18 | 123333 |
| 2023-05-26 | 89.20 | $89.99 | 208700 |
| 2023-05-25 | 89.07 | $87.73 | 148500 |
| 2023-05-24 | 89.40 | $88.32 | 127711 |
| 2023-05-23 | 89.66 | $89.26 | 114000 |
| 2023-05-22 | 89.77 | $89.25 | 152200 |
| 2023-05-19 | 89.89 | $86.88 | 444700 |
| 2023-05-18 | 90.54 | $89.71 | 157600 |
| 2023-05-17 | 90.69 | $91.15 | 201500 |
| 2023-05-16 | 90.55 | $89.76 | 103500 |
| 2023-05-15 | 90.69 | $90.60 | 114963 |
| 2023-05-12 | 90.68 | $91.77 | 166900 |
| 2023-05-11 | 90.41 | $89.46 | 203300 |
| 2023-05-10 | 90.58 | $92.13 | 86705 |
| 2023-05-09 | 90.22 | $90.30 | 96636 |
| 2023-05-08 | 90.18 | $90.46 | 71800 |
| 2023-05-05 | 90.11 | $90.88 | 87433 |
| 2023-05-04 | 89.93 | $90.71 | 89800 |
| 2023-05-03 | 89.76 | $89.16 | 138150 |
| 2023-05-02 | 89.88 | $88.42 | 125300 |
| 2023-05-01 | 90.19 | $88.01 | 110712 |
| 2023-04-28 | 90.62 | $88.75 | 212009 |
| 2023-04-27 | 90.97 | $89.92 | 140600 |
| 2023-04-26 | 91.13 | $89.83 | 112600 |
| 2023-04-25 | 91.33 | $91.47 | 124701 |
| 2023-04-24 | 91.21 | $90.90 | 75804 |
| 2023-04-21 | 91.18 | $91.19 | 335600 |
| 2023-04-20 | 91.08 | $91.20 | 128100 |
| 2023-04-19 | 90.96 | $89.80 | 105130 |
| 2023-04-18 | 91.12 | $88.93 | 130347 |
| 2023-04-17 | 91.47 | $90.63 | 128748 |
| 2023-04-14 | 91.52 | $91.21 | 119700 |
| 2023-04-13 | 91.45 | $93.62 | 91420 |
| 2023-04-12 | 90.85 | $93.19 | 77115 |
| 2023-04-11 | 90.24 | $93.85 | 153900 |
| 2023-04-10 | 89.38 | $92.86 | 218647 |
| 2023-04-06 | 88.60 | $92.69 | 133836 |
| 2023-04-05 | 87.73 | $91.69 | 151800 |
| 2023-04-04 | 86.92 | $89.71 | 139100 |
| 2023-04-03 | 86.41 | $88.68 | 160749 |
| 2023-03-31 | 86.04 | $88.89 | 186600 |
| 2023-03-30 | 85.57 | $87.83 | 109002 |
| 2023-03-29 | 85.26 | $87.19 | 173600 |
| 2023-03-28 | 85.04 | $86.55 | 130800 |
| 2023-03-27 | 84.94 | $86.64 | 119530 |
| 2023-03-24 | 84.80 | $86.64 | 164527 |
| 2023-03-23 | 84.66 | $83.81 | 236031 |
| 2023-03-22 | 85.11 | $83.95 | 200072 |
| 2023-03-21 | 85.61 | $85.27 | 218400 |
| 2023-03-20 | 85.92 | $87.96 | 184448 |
| 2023-03-17 | 85.73 | $86.74 | 667704 |
| 2023-03-16 | 85.78 | $88.22 | 172200 |
| 2023-03-15 | 85.54 | $87.40 | 160800 |
| 2023-03-14 | 85.45 | $86.73 | 150749 |
| 2023-03-13 | 85.50 | $85.02 | 168544 |
| 2023-03-10 | 85.94 | $84.74 | 163000 |
| 2023-03-09 | 86.52 | $85.78 | 128206 |
| 2023-03-08 | 86.99 | $86.46 | 110900 |
| 2023-03-07 | 87.41 | $85.50 | 121338 |
| 2023-03-06 | 88.11 | $85.79 | 220404 |
| 2023-03-03 | 88.88 | $87.20 | 176500 |
| 2023-03-02 | 89.49 | $84.74 | 297400 |
| 2023-03-01 | 90.73 | $86.91 | 192100 |
| 2023-02-28 | 91.72 | $89.30 | 301007 |
| 2023-02-27 | 92.37 | $89.97 | 131000 |
| 2023-02-24 | 92.99 | $91.32 | 97400 |
| 2023-02-23 | 93.43 | $91.94 | 111400 |
| 2023-02-22 | 93.81 | $93.17 | 148437 |
| 2023-02-21 | 94.00 | $93.17 | 98700 |
| 2023-02-17 | 94.22 | $94.27 | 121500 |
| 2023-02-16 | 94.25 | $92.61 | 135202 |
| 2023-02-15 | 94.64 | $93.20 | 104749 |
| 2023-02-14 | 94.96 | $93.60 | 87700 |
| 2023-02-13 | 95.25 | $94.89 | 140894 |
| 2023-02-10 | 95.31 | $93.56 | 103910 |
| 2023-02-09 | 95.66 | $92.54 | 112600 |
| 2023-02-08 | 96.29 | $94.42 | 121109 |
| 2023-02-07 | 96.61 | $96.77 | 125600 |
| 2023-02-06 | 96.49 | $97.90 | 134900 |
| 2023-02-03 | 96.10 | $97.91 | 182241 |
| 2023-02-02 | 95.65 | $98.76 | 158545 |
| 2023-02-01 | 94.94 | $96.98 | 222021 |
| 2023-01-31 | 94.50 | $94.17 | 796500 |
| 2023-01-30 | 94.57 | $92.79 | 166600 |
| 2023-01-27 | 94.94 | $95.19 | 133723 |
| 2023-01-26 | 94.87 | $94.99 | 115300 |
| 2023-01-25 | 94.83 | $96.10 | 153600 |
| 2023-01-24 | 94.55 | $96.23 | 138219 |
| 2023-01-23 | 94.20 | $93.86 | 143310 |
| 2023-01-20 | 94.28 | $93.04 | 195800 |
| 2023-01-19 | 94.56 | $92.88 | 137800 |
| 2023-01-18 | 94.91 | $94.24 | 121300 |
| 2023-01-17 | 95.04 | $96.03 | 144900 |
| 2023-01-13 | 94.80 | $95.48 | 127602 |
| 2023-01-12 | 94.64 | $95.26 | 124700 |
| 2023-01-11 | 94.51 | $95.30 | 94800 |
| 2023-01-10 | 94.34 | $94.88 | 160700 |
| 2023-01-09 | 94.23 | $93.26 | 128300 |
| 2023-01-06 | 94.45 | $94.65 | 103900 |
| 2023-01-05 | 94.42 | $92.92 | 154042 |
| 2023-01-04 | 94.74 | $96.25 | 181537 |
| 2023-01-03 | 94.41 | $95.14 | 229546 |
| 2022-12-30 | 94.26 | $92.55 | 131313 |
| 2022-12-29 | 94.63 | $94.64 | 149800 |
| 2022-12-28 | 94.63 | $94.24 | 118413 |
| 2022-12-27 | 94.70 | $94.90 | 83726 |
| 2022-12-23 | 94.65 | $93.72 | 93400 |
| 2022-12-22 | 94.84 | $92.76 | 179200 |
| 2022-12-21 | 95.27 | $93.06 | 239500 |
| 2022-12-20 | 95.69 | $92.02 | 242410 |
| 2022-12-19 | 96.40 | $92.48 | 230800 |
| 2022-12-16 | 97.12 | $92.96 | 477349 |
| 2022-12-15 | 97.84 | $94.30 | 175104 |
| 2022-12-14 | 98.39 | $95.99 | 187000 |
| 2022-12-13 | 98.66 | $97.17 | 306817 |
| 2022-12-12 | 98.72 | $97.05 | 181600 |
| 2022-12-09 | 98.79 | $96.84 | 151323 |
| 2022-12-08 | 98.90 | $96.94 | 144639 |
| 2022-12-07 | 99.00 | $96.42 | 142400 |
| 2022-12-06 | 99.20 | $96.29 | 160900 |
| 2022-12-05 | 99.45 | $97.60 | 135200 |
| 2022-12-02 | 99.44 | $98.18 | 154431 |
| 2022-12-01 | 99.28 | $98.68 | 154849 |
| 2022-11-30 | 98.98 | $97.99 | 229800 |
| 2022-11-29 | 98.74 | $96.90 | 85344 |
| 2022-11-28 | 98.68 | $97.75 | 132635 |
| 2022-11-25 | 98.40 | $99.47 | 84700 |
| 2022-11-23 | 97.70 | $98.99 | 187500 |
| 2022-11-22 | 96.95 | $97.95 | 146009 |
| 2022-11-21 | 96.29 | $97.40 | 177204 |
| 2022-11-18 | 95.61 | $97.58 | 218900 |
| 2022-11-17 | 94.76 | $96.29 | 109400 |
| 2022-11-16 | 94.02 | $97.20 | 147919 |
| 2022-11-15 | 92.96 | $96.24 | 186239 |
| 2022-11-14 | 91.91 | $94.89 | 188635 |
| 2022-11-11 | 90.96 | $92.46 | 264803 |
| 2022-11-10 | 90.35 | $96.03 | 203313 |
| 2022-11-09 | 88.88 | $90.29 | 190100 |
| 2022-11-08 | 88.38 | $89.77 | 161300 |
| 2022-11-07 | 87.89 | $89.08 | 151222 |
| 2022-11-04 | 87.46 | $88.92 | 126700 |
| 2022-11-03 | 86.98 | $87.67 | 115230 |
| 2022-11-02 | 86.69 | $86.69 | 132212 |
| 2022-11-01 | 86.55 | $88.04 | 187339 |
| 2022-10-31 | 86.09 | $90.46 | 339004 |
| 2022-10-28 | 85.05 | $89.64 | 164900 |
| 2022-10-27 | 84.00 | $87.25 | 158400 |
| 2022-10-26 | 83.29 | $84.72 | 160908 |
| 2022-10-25 | 83.00 | $85.03 | 166201 |
| 2022-10-24 | 82.60 | $82.18 | 198242 |
| 2022-10-21 | 82.73 | $80.78 | 637600 |
| 2022-10-20 | 83.19 | $78.29 | 359700 |
| 2022-10-19 | 84.24 | $86.12 | 167600 |
| 2022-10-18 | 83.81 | $87.25 | 163638 |
| 2022-10-17 | 83.08 | $86.56 | 250847 |
| 2022-10-14 | 82.37 | $84.88 | 137208 |
| 2022-10-13 | 81.91 | $85.13 | 170600 |
| 2022-10-12 | 81.32 | $82.60 | 186800 |
| 2022-10-11 | 81.18 | $83.23 | 247100 |
| 2022-10-10 | 80.89 | $80.69 | 122800 |
| 2022-10-07 | 81.10 | $79.71 | 129613 |
| 2022-10-06 | 81.55 | $81.00 | 133445 |
| 2022-10-05 | 81.82 | $82.48 | 193200 |
| 2022-10-04 | 81.82 | $84.10 | 258000 |
| 2022-10-03 | 81.49 | $81.97 | 255700 |
| 2022-09-30 | 81.56 | $77.95 | 287212 |
| 2022-09-29 | 82.50 | $79.74 | 161141 |
| 2022-09-28 | 83.22 | $81.77 | 181600 |
| 2022-09-27 | 83.63 | $80.15 | 177600 |
| 2022-09-26 | 84.46 | $82.11 | 148436 |
| 2022-09-23 | 85.01 | $83.27 | 167623 |
| 2022-09-22 | 85.40 | $84.32 | 153539 |
| 2022-09-21 | 85.64 | $84.74 | 199069 |
| 2022-09-20 | 85.83 | $85.34 | 166500 |
| 2022-09-19 | 85.92 | $86.33 | 243400 |
| 2022-09-16 | 85.81 | $85.79 | 978017 |
| 2022-09-15 | 85.80 | $86.86 | 381044 |
| 2022-09-14 | 85.56 | $89.37 | 319453 |
| 2022-09-13 | 84.76 | $86.17 | 317900 |
| 2022-09-12 | 84.50 | $86.24 | 147104 |
| 2022-09-09 | 84.19 | $84.39 | 156900 |
| 2022-09-08 | 84.23 | $84.12 | 134000 |
| 2022-09-07 | 84.33 | $83.79 | 124018 |
| 2022-09-06 | 84.51 | $82.41 | 113626 |
| 2022-09-02 | 85.03 | $82.86 | 148838 |
| 2022-09-01 | 85.53 | $83.78 | 129900 |
| 2022-08-31 | 85.92 | $82.97 | 104400 |
| 2022-08-30 | 86.54 | $83.39 | 107304 |
| 2022-08-29 | 87.18 | $84.66 | 90915 |
| 2022-08-26 | 87.64 | $84.77 | 126100 |
| 2022-08-25 | 88.16 | $86.41 | 96500 |
| 2022-08-24 | 88.40 | $85.01 | 110200 |
| 2022-08-23 | 88.97 | $84.80 | 168600 |
| 2022-08-22 | 89.67 | $87.00 | 134400 |
| 2022-08-19 | 90.00 | $88.52 | 123414 |
| 2022-08-18 | 90.06 | $89.22 | 95200 |
| 2022-08-17 | 89.96 | $89.53 | 114742 |
| 2022-08-16 | 89.77 | $89.66 | 118709 |
| 2022-08-15 | 89.50 | $89.84 | 154100 |
| 2022-08-12 | 89.14 | $88.95 | 133500 |
| 2022-08-11 | 88.89 | $87.59 | 103064 |
| 2022-08-10 | 88.88 | $88.52 | 159714 |
| 2022-08-09 | 88.66 | $88.21 | 166428 |
| 2022-08-08 | 88.44 | $87.70 | 133102 |
| 2022-08-05 | 88.29 | $87.83 | 149739 |
| 2022-08-04 | 88.07 | $90.42 | 150500 |
| 2022-08-03 | 87.25 | $90.31 | 164633 |
| 2022-08-02 | 86.31 | $88.34 | 169748 |
| 2022-08-01 | 85.62 | $87.76 | 228121 |
| 2022-07-29 | 84.92 | $87.17 | 345030 |
| 2022-07-28 | 84.23 | $87.36 | 186418 |
| 2022-07-27 | 83.38 | $83.98 | 232200 |
| 2022-07-26 | 83.10 | $84.37 | 131300 |
| 2022-07-25 | 82.68 | $83.77 | 100239 |
| 2022-07-22 | 82.31 | $82.56 | 125320 |
| 2022-07-21 | 82.14 | $81.81 | 104618 |
| 2022-07-20 | 82.08 | $80.97 | 139800 |
| 2022-07-19 | 82.19 | $81.72 | 162100 |
| 2022-07-18 | 82.15 | $80.68 | 179800 |
| 2022-07-15 | 82.32 | $83.19 | 143400 |
| 2022-07-14 | 81.98 | $82.02 | 87700 |
| 2022-07-13 | 81.82 | $81.79 | 91710 |
| 2022-07-12 | 81.67 | $81.58 | 80500 |
| 2022-07-11 | 81.54 | $82.38 | 76042 |
| 2022-07-08 | 81.21 | $82.13 | 105140 |
| 2022-07-07 | 80.88 | $83.13 | 127700 |
| 2022-07-06 | 80.27 | $83.57 | 129000 |
| 2022-07-05 | 79.47 | $82.53 | 291500 |
| 2022-07-01 | 78.75 | $83.69 | 240500 |
| 2022-06-30 | 77.68 | $81.51 | 175000 |
| 2022-06-29 | 76.89 | $79.88 | 119925 |
| 2022-06-28 | 76.32 | $79.12 | 122400 |
| 2022-06-27 | 75.83 | $79.72 | 101910 |
| 2022-06-24 | 75.13 | $79.09 | 320115 |
| 2022-06-23 | 74.47 | $77.97 | 178900 |
| 2022-06-22 | 73.94 | $74.22 | 161000 |
| 2022-06-21 | 74.13 | $72.30 | 189951 |
| 2022-06-17 | 74.77 | $72.61 | 490004 |
| 2022-06-16 | 75.46 | $71.43 | 264404 |
| 2022-06-15 | 76.52 | $73.14 | 162500 |
| 2022-06-14 | 77.39 | $72.69 | 179015 |
| 2022-06-13 | 78.51 | $75.37 | 184605 |
| 2022-06-10 | 79.25 | $79.05 | 141234 |
| 2022-06-09 | 79.33 | $78.64 | 109700 |
| 2022-06-08 | 79.52 | $79.24 | 133926 |
| 2022-06-07 | 79.60 | $81.36 | 171339 |
| 2022-06-06 | 79.26 | $80.88 | 86709 |
| 2022-06-03 | 78.97 | $80.83 | 105200 |
| 2022-06-02 | 78.64 | $81.52 | 140800 |
| 2022-06-01 | 78.12 | $79.39 | 115345 |
| 2022-05-31 | 77.97 | $79.25 | 176500 |
| 2022-05-27 | 77.84 | $79.69 | 121243 |
| 2022-05-26 | 77.59 | $78.59 | 117200 |
| 2022-05-25 | 77.55 | $79.61 | 193300 |
| 2022-05-24 | 77.29 | $79.99 | 127600 |
| 2022-05-23 | 76.92 | $79.04 | 122700 |
| 2022-05-20 | 76.71 | $78.81 | 163123 |
| 2022-05-19 | 76.52 | $79.31 | 200800 |
| 2022-05-18 | 76.21 | $78.50 | 298900 |
| 2022-05-17 | 76.03 | $77.65 | 157645 |
| 2022-05-16 | 76.03 | $77.64 | 153737 |
| 2022-05-13 | 76.04 | $77.99 | 219900 |
| 2022-05-12 | 75.99 | $77.23 | 178328 |
| 2022-05-11 | 76.12 | $75.79 | 139645 |
| 2022-05-10 | 76.60 | $75.86 | 158300 |
| 2022-05-09 | 77.16 | $76.28 | 230200 |
| 2022-05-06 | 77.73 | $75.89 | 236000 |
| 2022-05-05 | 78.50 | $75.82 | 209725 |
| 2022-05-04 | 79.43 | $77.54 | 287308 |
| 2022-05-03 | 80.16 | $76.40 | 293100 |
| 2022-05-02 | 81.27 | $77.84 | 252043 |
| 2022-04-29 | 82.26 | $78.66 | 659335 |
| 2022-04-28 | 83.25 | $81.36 | 157800 |
| 2022-04-27 | 83.84 | $80.06 | 295300 |
| 2022-04-26 | 84.80 | $82.42 | 206800 |
| 2022-04-25 | 85.43 | $83.18 | 227723 |
| 2022-04-22 | 86.01 | $84.42 | 211100 |
| 2022-04-21 | 86.42 | $85.05 | 147017 |
| 2022-04-20 | 86.77 | $86.24 | 177600 |
| 2022-04-19 | 86.93 | $83.94 | 177700 |
| 2022-04-18 | 87.60 | $83.17 | 183600 |
| 2022-04-14 | 88.53 | $85.35 | 95131 |
| 2022-04-13 | 89.16 | $87.43 | 205243 |
| 2022-04-12 | 89.45 | $88.70 | 162210 |
| 2022-04-11 | 89.51 | $88.77 | 187212 |
| 2022-04-08 | 89.56 | $89.49 | 165500 |
| 2022-04-07 | 89.46 | $90.20 | 163800 |
| 2022-04-06 | 89.19 | $90.08 | 173726 |
| 2022-04-05 | 88.89 | $89.37 | 194100 |
| 2022-04-04 | 88.70 | $89.32 | 182500 |
| 2022-04-01 | 88.47 | $92.76 | 308300 |
| 2022-03-31 | 87.49 | $89.02 | 296200 |
| 2022-03-30 | 87.13 | $89.61 | 103000 |
| 2022-03-29 | 86.59 | $89.61 | 217213 |
| 2022-03-28 | 85.96 | $87.33 | 142922 |
| 2022-03-25 | 85.71 | $86.97 | 144700 |
| 2022-03-24 | 85.50 | $86.69 | 177000 |
| 2022-03-23 | 85.32 | $85.39 | 189649 |
| 2022-03-22 | 85.39 | $86.05 | 205300 |
| 2022-03-21 | 85.34 | $87.21 | 108000 |
| 2022-03-18 | 85.04 | $87.44 | 366732 |
| 2022-03-17 | 84.64 | $85.97 | 113600 |
| 2022-03-16 | 84.50 | $85.66 | 137047 |
| 2022-03-15 | 84.42 | $85.97 | 215944 |
| 2022-03-14 | 84.25 | $84.01 | 140600 |
| 2022-03-11 | 84.49 | $83.89 | 113303 |
| 2022-03-10 | 84.80 | $84.73 | 119300 |
| 2022-03-09 | 84.98 | $85.89 | 231906 |
| 2022-03-08 | 84.97 | $87.30 | 206935 |
| 2022-03-07 | 84.66 | $89.98 | 293700 |
| 2022-03-04 | 83.75 | $88.12 | 215400 |
| 2022-03-03 | 83.10 | $84.72 | 196641 |
| 2022-03-02 | 83.07 | $84.96 | 146600 |
| 2022-03-01 | 83.01 | $83.51 | 177400 |
| 2022-02-28 | 83.26 | $84.16 | 249331 |
| 2022-02-25 | 83.43 | $83.19 | 184839 |
| 2022-02-24 | 83.86 | $83.13 | 218710 |
| 2022-02-23 | 84.38 | $83.69 | 207900 |
| 2022-02-22 | 84.88 | $85.47 | 270948 |
| 2022-02-18 | 85.11 | $86.03 | 254943 |
| 2022-02-17 | 85.28 | $85.56 | 247400 |
| 2022-02-16 | 85.59 | $84.99 | 161321 |
| 2022-02-15 | 86.08 | $84.66 | 134200 |
| 2022-02-14 | 86.75 | $85.56 | 147200 |
| 2022-02-11 | 87.35 | $86.18 | 126225 |
| 2022-02-10 | 87.94 | $85.97 | 167848 |
| 2022-02-09 | 88.67 | $88.22 | 168000 |
| 2022-02-08 | 89.07 | $89.52 | 121100 |
| 2022-02-07 | 89.27 | $88.88 | 162500 |
| 2022-02-04 | 89.66 | $88.78 | 115120 |
| 2022-02-03 | 90.14 | $89.69 | 125500 |
| 2022-02-02 | 90.53 | $90.75 | 196300 |
| 2022-02-01 | 90.76 | $89.96 | 158636 |
| 2022-01-31 | 91.22 | $92.23 | 541523 |
| 2022-01-28 | 91.28 | $90.54 | 180300 |
| 2022-01-27 | 91.72 | $89.76 | 151600 |
| 2022-01-26 | 92.41 | $91.17 | 378334 |
| 2022-01-25 | 92.93 | $91.45 | 235146 |
| 2022-01-24 | 93.49 | $91.31 | 209100 |
| 2022-01-21 | 94.18 | $91.81 | 212600 |
| 2022-01-20 | 94.88 | $91.30 | 127942 |
| 2022-01-19 | 95.81 | $91.87 | 153500 |
| 2022-01-18 | 96.78 | $91.81 | 224616 |
| 2022-01-14 | 97.92 | $93.97 | 163924 |
| 2022-01-13 | 98.79 | $95.55 | 80800 |
| 2022-01-12 | 99.47 | $95.95 | 198300 |
| 2022-01-11 | 100.17 | $95.89 | 183631 |
| 2022-01-10 | 100.99 | $96.73 | 128444 |
| 2022-01-07 | 101.76 | $98.42 | 128000 |
| 2022-01-06 | 102.29 | $99.96 | 127230 |
| 2022-01-05 | 102.57 | $100.11 | 139934 |
| 2022-01-04 | 102.85 | $100.48 | 131501 |
| 2022-01-03 | 103.09 | $102.80 | 155813 |
| 2021-12-31 | 102.86 | $103.44 | 84438 |
| 2021-12-30 | 102.44 | $103.03 | 69334 |
| 2021-12-29 | 102.03 | $102.60 | 118900 |
| 2021-12-28 | 101.63 | $101.20 | 105145 |
| 2021-12-27 | 101.45 | $100.96 | 68606 |
| 2021-12-23 | 101.27 | $100.35 | 62800 |
| 2021-12-22 | 101.18 | $101.32 | 136000 |
| 2021-12-21 | 100.85 | $100.49 | 186000 |
| 2021-12-20 | 100.63 | $102.33 | 243100 |
| 2021-12-17 | 99.98 | $101.07 | 479001 |
| 2021-12-16 | 99.47 | $101.38 | 226528 |
| 2021-12-15 | 98.80 | $100.50 | 199401 |
| 2021-12-14 | 98.20 | $98.09 | 192300 |
| 2021-12-13 | 98.00 | $99.32 | 217110 |
| 2021-12-10 | 97.49 | $97.78 | 146321 |
| 2021-12-09 | 97.22 | $97.01 | 127900 |
| 2021-12-08 | 97.05 | $97.68 | 149732 |
| 2021-12-07 | 96.70 | $98.69 | 127000 |
| 2021-12-06 | 96.08 | $98.11 | 163300 |
| 2021-12-03 | 95.47 | $95.82 | 169900 |
| 2021-12-02 | 95.23 | $95.84 | 141526 |
| 2021-12-01 | 94.95 | $94.10 | 165900 |
| 2021-11-30 | 94.98 | $94.18 | 206841 |
| 2021-11-29 | 94.99 | $94.92 | 143118 |
| 2021-11-26 | 94.83 | $92.45 | 171000 |
| 2021-11-24 | 95.16 | $94.68 | 155400 |
| 2021-11-23 | 95.07 | $95.94 | 137400 |
| 2021-11-22 | 94.69 | $96.01 | 145400 |
| 2021-11-19 | 94.22 | $96.03 | 211600 |
| 2021-11-18 | 93.66 | $94.38 | 165100 |
| 2021-11-17 | 93.35 | $94.06 | 200478 |
| 2021-11-16 | 93.05 | $92.24 | 116612 |
| 2021-11-15 | 93.08 | $93.17 | 115625 |
| 2021-11-12 | 92.91 | $92.60 | 87300 |
| 2021-11-11 | 92.83 | $93.09 | 64915 |
| 2021-11-10 | 92.63 | $93.64 | 105600 |
| 2021-11-09 | 92.26 | $93.04 | 107600 |
| 2021-11-08 | 91.96 | $93.32 | 154500 |
| 2021-11-05 | 91.55 | $94.27 | 184900 |
| 2021-11-04 | 90.86 | $92.24 | 214400 |
| 2021-11-03 | 90.48 | $90.56 | 156700 |
| 2021-11-02 | 90.40 | $90.74 | 255033 |
| 2021-11-01 | 90.26 | $89.54 | 220700 |
| 2021-10-29 | 90.34 | $90.84 | 250332 |
| 2021-10-28 | 90.17 | $91.14 | 104600 |
| 2021-10-27 | 89.89 | $89.91 | 88617 |
| 2021-10-26 | 89.84 | $91.02 | 139400 |
| 2021-10-25 | 89.53 | $90.57 | 145300 |
| 2021-10-22 | 89.27 | $89.43 | 153745 |
| 2021-10-21 | 89.20 | $89.47 | 102241 |
| 2021-10-20 | 89.12 | $90.12 | 127130 |
| 2021-10-19 | 88.88 | $89.25 | 139000 |
| 2021-10-18 | 88.79 | $89.00 | 116535 |
| 2021-10-15 | 88.73 | $89.82 | 188104 |
| 2021-10-14 | 88.50 | $90.57 | 108135 |
| 2021-10-13 | 88.06 | $89.29 | 168949 |
| 2021-10-12 | 87.83 | $89.14 | 168146 |
| 2021-10-11 | 87.60 | $88.54 | 117208 |
| 2021-10-08 | 87.45 | $88.30 | 128417 |
| 2021-10-07 | 87.34 | $88.94 | 147100 |
| 2021-10-06 | 87.07 | $88.87 | 134379 |
| 2021-10-05 | 86.79 | $87.90 | 220240 |
| 2021-10-04 | 86.66 | $87.51 | 147907 |
| 2021-10-01 | 86.61 | $85.58 | 159400 |
| 2021-09-30 | 86.96 | $85.52 | 137543 |
| 2021-09-29 | 87.39 | $86.90 | 137723 |
| 2021-09-28 | 87.60 | $86.19 | 145641 |
| 2021-09-27 | 87.99 | $86.71 | 119600 |
| 2021-09-24 | 88.35 | $87.77 | 136124 |
| 2021-09-23 | 88.54 | $87.20 | 120925 |
| 2021-09-22 | 88.89 | $87.52 | 152800 |
| 2021-09-21 | 89.22 | $87.48 | 132412 |
| 2021-09-20 | 89.63 | $88.12 | 195638 |
| 2021-09-17 | 89.96 | $86.67 | 742900 |
| 2021-09-16 | 90.65 | $87.08 | 172337 |
| 2021-09-15 | 91.36 | $88.17 | 201922 |
| 2021-09-14 | 91.96 | $88.68 | 144437 |
| 2021-09-13 | 92.54 | $88.47 | 196900 |
| 2021-09-10 | 93.24 | $90.51 | 176800 |
| 2021-09-09 | 93.62 | $93.04 | 149315 |
| 2021-09-08 | 93.52 | $94.69 | 216008 |
| 2021-09-07 | 93.04 | $92.49 | 174236 |
| 2021-09-03 | 92.94 | $93.33 | 129100 |
| 2021-09-02 | 92.64 | $94.19 | 130341 |
| 2021-09-01 | 92.09 | $93.85 | 131644 |
| 2021-08-31 | 91.52 | $92.21 | 187700 |
| 2021-08-30 | 91.19 | $92.10 | 123300 |
| 2021-08-27 | 90.82 | $90.44 | 182749 |
| 2021-08-26 | 90.74 | $89.81 | 120100 |
| 2021-08-25 | 90.76 | $89.09 | 161247 |
| 2021-08-24 | 90.93 | $89.32 | 143111 |
| 2021-08-23 | 91.08 | $90.59 | 167200 |
| 2021-08-20 | 90.96 | $91.40 | 201002 |
| 2021-08-19 | 90.65 | $90.09 | 145217 |
| 2021-08-18 | 90.55 | $89.26 | 109800 |
| 2021-08-17 | 90.60 | $90.21 | 190909 |
| 2021-08-16 | 90.44 | $90.51 | 187817 |
| 2021-08-13 | 90.18 | $89.49 | 134200 |
| 2021-08-12 | 90.09 | $88.73 | 111700 |
| 2021-08-11 | 90.13 | $88.27 | 84309 |
| 2021-08-10 | 90.25 | $89.18 | 148414 |
| 2021-08-09 | 90.20 | $89.79 | 115900 |
| 2021-08-06 | 89.99 | $90.71 | 147542 |
| 2021-08-05 | 89.53 | $91.48 | 125625 |
| 2021-08-04 | 88.83 | $90.25 | 209800 |
| 2021-08-03 | 88.26 | $89.13 | 185900 |
| 2021-08-02 | 87.82 | $88.68 | 171503 |
| 2021-07-30 | 87.40 | $88.32 | 422500 |
| 2021-07-29 | 86.96 | $88.25 | 148405 |
| 2021-07-28 | 86.47 | $87.57 | 168500 |
| 2021-07-27 | 86.02 | $87.22 | 209600 |
| 2021-07-26 | 85.57 | $86.40 | 143300 |
| 2021-07-23 | 85.21 | $86.54 | 89200 |
| 2021-07-22 | 84.76 | $85.12 | 93124 |
| 2021-07-21 | 84.52 | $85.30 | 114930 |
| 2021-07-20 | 84.20 | $86.24 | 304100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
87.59
2026-07-17
Close Price
$89.28
Vol: 532211
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
67.39
Average
81.93
Maximum
103.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 87.59 | $89.28 | 532211 |
| 2026-07-16 | 86.51 | $87.93 | 304229 |
| 2026-07-15 | 85.59 | $84.63 | 275574 |
| 2026-07-14 | 85.47 | $85.01 | 205979 |
| 2026-07-13 | 85.18 | $85.05 | 235914 |
| 2026-07-10 | 84.77 | $84.51 | 186734 |
| 2026-07-09 | 84.41 | $83.86 | 312300 |
| 2026-07-08 | 84.15 | $83.58 | 460100 |
| 2026-07-07 | 83.88 | $83.18 | 368307 |
| 2026-07-06 | 83.64 | $83.14 | 290700 |
| 2026-07-02 | 83.34 | $84.76 | 333900 |
| 2026-07-01 | 82.42 | $83.34 | 416800 |
| 2026-06-30 | 81.72 | $82.63 | 363122 |
| 2026-06-29 | 81.06 | $82.79 | 423502 |
| 2026-06-26 | 80.19 | $82.57 | 1.4M |
| 2026-06-25 | 79.18 | $80.68 | 204700 |
| 2026-06-24 | 78.54 | $79.87 | 249361 |
| 2026-06-23 | 78.00 | $79.03 | 256848 |
| 2026-06-22 | 77.60 | $77.66 | 531295 |
| 2026-06-18 | 77.55 | $77.11 | 648266 |
| 2026-06-17 | 77.66 | $76.89 | 280235 |
| 2026-06-16 | 77.85 | $77.85 | 197400 |
| 2026-06-15 | 77.78 | $77.60 | 208900 |
| 2026-06-12 | 77.77 | $77.77 | 472781 |
| 2026-06-11 | 77.69 | $76.88 | 647332 |
| 2026-06-10 | 77.88 | $78.52 | 646300 |
| 2026-06-09 | 77.58 | $79.18 | 286700 |
| 2026-06-08 | 77.00 | $76.89 | 203020 |
| 2026-06-05 | 77.02 | $78.37 | 234262 |
| 2026-06-04 | 76.57 | $77.02 | 176652 |
| 2026-06-03 | 76.45 | $76.27 | 247400 |
| 2026-06-02 | 76.54 | $77.28 | 280300 |
| 2026-06-01 | 76.34 | $76.40 | 290700 |
| 2026-05-29 | 76.38 | $77.27 | 452100 |
| 2026-05-28 | 76.15 | $76.38 | 323227 |
| 2026-05-27 | 76.15 | $76.82 | 338727 |
| 2026-05-26 | 76.03 | $76.21 | 308700 |
| 2026-05-22 | 76.07 | $76.64 | 369800 |
| 2026-05-21 | 76.00 | $76.29 | 264132 |
| 2026-05-20 | 76.02 | $75.96 | 255800 |
| 2026-05-19 | 76.16 | $75.51 | 181817 |
| 2026-05-18 | 76.48 | $75.92 | 200109 |
| 2026-05-15 | 76.75 | $75.72 | 212800 |
| 2026-05-14 | 77.13 | $77.41 | 260008 |
| 2026-05-13 | 77.07 | $77.53 | 257434 |
| 2026-05-12 | 76.96 | $77.69 | 423101 |
| 2026-05-11 | 76.77 | $77.15 | 210438 |
| 2026-05-08 | 76.71 | $77.20 | 314502 |
| 2026-05-07 | 76.63 | $76.84 | 346900 |
| 2026-05-06 | 76.64 | $75.84 | 295600 |
| 2026-05-05 | 76.98 | $76.20 | 190300 |
| 2026-05-04 | 77.27 | $76.07 | 283100 |
| 2026-05-01 | 77.67 | $75.21 | 266800 |
| 2026-04-30 | 78.43 | $75.29 | 390872 |
| 2026-04-29 | 79.31 | $77.87 | 302000 |
| 2026-04-28 | 79.55 | $79.46 | 273300 |
| 2026-04-27 | 79.32 | $79.32 | 279823 |
| 2026-04-24 | 79.06 | $79.41 | 1.4M |
| 2026-04-23 | 78.70 | $80.80 | 318347 |
| 2026-04-22 | 77.81 | $78.39 | 281311 |
| 2026-04-21 | 77.47 | $77.83 | 340100 |
| 2026-04-20 | 77.21 | $78.72 | 532300 |
| 2026-04-17 | 76.62 | $75.92 | 1.0M |
| 2026-04-16 | 76.77 | $75.51 | 290167 |
| 2026-04-15 | 77.07 | $75.28 | 267200 |
| 2026-04-14 | 77.50 | $75.86 | 325376 |
| 2026-04-13 | 77.83 | $75.44 | 593162 |
| 2026-04-10 | 78.34 | $79.47 | 203800 |
| 2026-04-09 | 77.67 | $79.26 | 234030 |
| 2026-04-08 | 76.89 | $77.09 | 295900 |
| 2026-04-07 | 76.62 | $76.89 | 179900 |
| 2026-04-06 | 76.34 | $76.79 | 172100 |
| 2026-04-02 | 76.02 | $77.59 | 206000 |
| 2026-04-01 | 75.36 | $76.18 | 165248 |
| 2026-03-31 | 74.99 | $75.62 | 245600 |
| 2026-03-30 | 74.71 | $76.72 | 292821 |
| 2026-03-27 | 74.03 | $75.10 | 275745 |
| 2026-03-26 | 73.70 | $74.96 | 229802 |
| 2026-03-25 | 73.36 | $73.40 | 259135 |
| 2026-03-24 | 73.43 | $73.26 | 261600 |
| 2026-03-23 | 73.57 | $73.57 | 309608 |
| 2026-03-20 | 73.64 | $72.40 | 1.0M |
| 2026-03-19 | 74.11 | $72.83 | 212824 |
| 2026-03-18 | 74.54 | $72.78 | 271437 |
| 2026-03-17 | 75.08 | $74.21 | 260039 |
| 2026-03-16 | 75.27 | $75.30 | 181025 |
| 2026-03-13 | 75.16 | $75.61 | 212633 |
| 2026-03-12 | 74.91 | $74.44 | 264100 |
| 2026-03-11 | 74.97 | $72.94 | 214354 |
| 2026-03-10 | 75.52 | $73.50 | 221800 |
| 2026-03-09 | 75.99 | $75.67 | 231400 |
| 2026-03-06 | 75.86 | $75.29 | 238937 |
| 2026-03-05 | 75.81 | $75.46 | 238300 |
| 2026-03-04 | 75.68 | $77.15 | 308207 |
| 2026-03-03 | 74.97 | $76.39 | 213800 |
| 2026-03-02 | 74.33 | $74.79 | 248500 |
| 2026-02-27 | 74.06 | $74.53 | 270434 |
| 2026-02-26 | 73.79 | $73.76 | 234700 |
| 2026-02-25 | 73.70 | $74.23 | 233816 |
| 2026-02-24 | 73.44 | $73.93 | 283600 |
| 2026-02-23 | 73.22 | $73.50 | 322116 |
| 2026-02-20 | 73.08 | $72.94 | 260200 |
| 2026-02-19 | 73.08 | $73.48 | 305750 |
| 2026-02-18 | 72.91 | $73.40 | 251025 |
| 2026-02-17 | 72.73 | $74.88 | 270803 |
| 2026-02-13 | 72.04 | $74.89 | 300007 |
| 2026-02-12 | 71.21 | $72.89 | 277600 |
| 2026-02-11 | 70.84 | $70.96 | 210450 |
| 2026-02-10 | 71.01 | $71.76 | 203200 |
| 2026-02-09 | 70.98 | $70.10 | 261200 |
| 2026-02-06 | 71.48 | $70.47 | 339879 |
| 2026-02-05 | 71.99 | $71.83 | 274700 |
| 2026-02-04 | 72.19 | $71.69 | 196200 |
| 2026-02-03 | 72.49 | $71.61 | 225300 |
| 2026-02-02 | 72.89 | $72.08 | 255308 |
| 2026-01-30 | 73.23 | $72.96 | 388017 |
| 2026-01-29 | 73.37 | $72.34 | 284234 |
| 2026-01-28 | 73.73 | $72.23 | 311729 |
| 2026-01-27 | 74.21 | $73.21 | 227319 |
| 2026-01-26 | 74.48 | $73.47 | 257532 |
| 2026-01-23 | 74.73 | $73.16 | 199800 |
| 2026-01-22 | 75.12 | $74.63 | 235220 |
| 2026-01-21 | 75.11 | $74.53 | 265901 |
| 2026-01-20 | 75.13 | $74.87 | 139900 |
| 2026-01-16 | 75.03 | $75.97 | 292029 |
| 2026-01-15 | 74.54 | $76.23 | 223200 |
| 2026-01-14 | 73.86 | $75.56 | 327741 |
| 2026-01-13 | 73.24 | $73.82 | 191200 |
| 2026-01-12 | 73.04 | $74.32 | 194200 |
| 2026-01-09 | 72.63 | $73.20 | 187616 |
| 2026-01-08 | 72.49 | $72.90 | 264100 |
| 2026-01-07 | 72.42 | $72.52 | 227231 |
| 2026-01-06 | 72.45 | $72.54 | 226000 |
| 2026-01-05 | 72.50 | $71.62 | 198230 |
| 2026-01-02 | 72.85 | $72.26 | 217700 |
| 2025-12-31 | 73.08 | $72.48 | 137544 |
| 2025-12-30 | 73.29 | $73.11 | 103135 |
| 2025-12-29 | 73.34 | $73.08 | 128026 |
| 2025-12-26 | 73.42 | $73.04 | 123645 |
| 2025-12-24 | 73.53 | $73.56 | 80400 |
| 2025-12-23 | 73.50 | $73.36 | 136912 |
| 2025-12-22 | 73.52 | $73.68 | 170700 |
| 2025-12-19 | 73.45 | $73.08 | 1.0M |
| 2025-12-18 | 73.54 | $73.96 | 209900 |
| 2025-12-17 | 73.38 | $74.12 | 199400 |
| 2025-12-16 | 73.14 | $73.73 | 223200 |
| 2025-12-15 | 72.96 | $73.97 | 313453 |
| 2025-12-12 | 72.68 | $73.95 | 350100 |
| 2025-12-11 | 72.34 | $72.91 | 256307 |
| 2025-12-10 | 72.27 | $72.69 | 339804 |
| 2025-12-09 | 72.26 | $71.86 | 245224 |
| 2025-12-08 | 72.52 | $71.80 | 315500 |
| 2025-12-05 | 72.86 | $73.17 | 269800 |
| 2025-12-04 | 72.86 | $72.44 | 150100 |
| 2025-12-03 | 73.08 | $72.96 | 154116 |
| 2025-12-02 | 73.20 | $72.89 | 223920 |
| 2025-12-01 | 73.37 | $73.45 | 381640 |
| 2025-11-28 | 73.40 | $73.77 | 119105 |
| 2025-11-26 | 73.34 | $74.03 | 385500 |
| 2025-11-25 | 73.19 | $74.25 | 331311 |
| 2025-11-24 | 72.95 | $73.30 | 387400 |
| 2025-11-21 | 72.96 | $73.37 | 423800 |
| 2025-11-20 | 72.96 | $71.87 | 352381 |
| 2025-11-19 | 73.44 | $71.50 | 239229 |
| 2025-11-18 | 74.15 | $72.36 | 271413 |
| 2025-11-17 | 74.74 | $73.80 | 280242 |
| 2025-11-14 | 75.00 | $74.59 | 309121 |
| 2025-11-13 | 75.06 | $75.07 | 319967 |
| 2025-11-12 | 74.98 | $75.18 | 254817 |
| 2025-11-11 | 74.84 | $75.86 | 220631 |
| 2025-11-10 | 74.45 | $75.02 | 238900 |
| 2025-11-07 | 74.23 | $74.84 | 312100 |
| 2025-11-06 | 74.03 | $74.93 | 463800 |
| 2025-11-05 | 73.75 | $74.07 | 479475 |
| 2025-11-04 | 73.68 | $74.58 | 745016 |
| 2025-11-03 | 73.44 | $71.70 | 351251 |
| 2025-10-31 | 74.06 | $71.31 | 512700 |
| 2025-10-30 | 74.94 | $71.58 | 302000 |
| 2025-10-29 | 75.92 | $72.65 | 343334 |
| 2025-10-28 | 76.76 | $75.41 | 266378 |
| 2025-10-27 | 76.88 | $76.10 | 309816 |
| 2025-10-24 | 76.80 | $76.20 | 184400 |
| 2025-10-23 | 76.64 | $76.55 | 318819 |
| 2025-10-22 | 76.31 | $76.24 | 223500 |
| 2025-10-21 | 75.99 | $76.42 | 371340 |
| 2025-10-20 | 75.52 | $77.05 | 230600 |
| 2025-10-17 | 74.72 | $75.47 | 309800 |
| 2025-10-16 | 74.24 | $75.27 | 251800 |
| 2025-10-15 | 73.70 | $75.33 | 206155 |
| 2025-10-14 | 73.02 | $74.12 | 239700 |
| 2025-10-13 | 72.57 | $73.14 | 247352 |
| 2025-10-10 | 72.33 | $74.46 | 288030 |
| 2025-10-09 | 71.62 | $73.23 | 234632 |
| 2025-10-08 | 71.15 | $72.31 | 217019 |
| 2025-10-07 | 70.87 | $71.58 | 249762 |
| 2025-10-06 | 70.78 | $70.68 | 217337 |
| 2025-10-03 | 70.97 | $70.75 | 296500 |
| 2025-10-02 | 71.18 | $70.36 | 239204 |
| 2025-10-01 | 71.58 | $70.95 | 238595 |
| 2025-09-30 | 71.89 | $73.32 | 273100 |
| 2025-09-29 | 71.52 | $71.84 | 259940 |
| 2025-09-26 | 71.56 | $72.41 | 260435 |
| 2025-09-25 | 71.44 | $71.51 | 318347 |
| 2025-09-24 | 71.58 | $71.83 | 366800 |
| 2025-09-23 | 71.67 | $71.93 | 278540 |
| 2025-09-22 | 71.77 | $72.16 | 273600 |
| 2025-09-19 | 71.82 | $71.89 | 829745 |
| 2025-09-18 | 71.99 | $71.92 | 225532 |
| 2025-09-17 | 72.20 | $71.75 | 342800 |
| 2025-09-16 | 72.52 | $71.48 | 239500 |
| 2025-09-15 | 73.02 | $72.35 | 256600 |
| 2025-09-12 | 73.35 | $73.12 | 304200 |
| 2025-09-11 | 73.52 | $73.48 | 254100 |
| 2025-09-10 | 73.62 | $73.14 | 205800 |
| 2025-09-09 | 73.86 | $73.60 | 261600 |
| 2025-09-08 | 74.01 | $73.47 | 223400 |
| 2025-09-05 | 74.24 | $74.66 | 160429 |
| 2025-09-04 | 74.15 | $74.21 | 211700 |
| 2025-09-03 | 74.18 | $73.52 | 257302 |
| 2025-09-02 | 74.45 | $73.49 | 247681 |
| 2025-08-29 | 74.79 | $74.53 | 322200 |
| 2025-08-28 | 74.87 | $74.35 | 204700 |
| 2025-08-27 | 75.03 | $75.11 | 160831 |
| 2025-08-26 | 74.99 | $74.40 | 140600 |
| 2025-08-25 | 75.16 | $74.74 | 177500 |
| 2025-08-22 | 75.26 | $75.66 | 221100 |
| 2025-08-21 | 75.10 | $74.58 | 140657 |
| 2025-08-20 | 75.23 | $75.26 | 272837 |
| 2025-08-19 | 75.18 | $75.06 | 162510 |
| 2025-08-18 | 75.19 | $73.96 | 163800 |
| 2025-08-15 | 75.54 | $74.94 | 257100 |
| 2025-08-14 | 75.65 | $75.40 | 184230 |
| 2025-08-13 | 75.64 | $76.21 | 249150 |
| 2025-08-12 | 75.37 | $76.21 | 228740 |
| 2025-08-11 | 75.04 | $76.21 | 245100 |
| 2025-08-08 | 74.64 | $75.65 | 170833 |
| 2025-08-07 | 74.33 | $76.05 | 233724 |
| 2025-08-06 | 73.84 | $74.37 | 176417 |
| 2025-08-05 | 73.78 | $74.62 | 269000 |
| 2025-08-04 | 73.64 | $75.48 | 182100 |
| 2025-08-01 | 73.21 | $74.74 | 299800 |
| 2025-07-31 | 72.93 | $73.59 | 322614 |
| 2025-07-30 | 72.99 | $73.51 | 283403 |
| 2025-07-29 | 73.10 | $73.26 | 225014 |
| 2025-07-28 | 73.33 | $72.18 | 169600 |
| 2025-07-25 | 73.98 | $72.92 | 199483 |
| 2025-07-24 | 74.55 | $73.72 | 201638 |
| 2025-07-23 | 75.01 | $74.56 | 278306 |
| 2025-07-22 | 75.31 | $75.66 | 242200 |
| 2025-07-21 | 75.35 | $75.29 | 187800 |
| 2025-07-18 | 75.53 | $75.68 | 214000 |
| 2025-07-17 | 75.63 | $75.51 | 279425 |
| 2025-07-16 | 75.82 | $75.86 | 324400 |
| 2025-07-15 | 75.95 | $74.75 | 198400 |
| 2025-07-14 | 76.47 | $76.76 | 290810 |
| 2025-07-11 | 76.48 | $75.65 | 442400 |
| 2025-07-10 | 76.84 | $77.11 | 196320 |
| 2025-07-09 | 76.83 | $77.65 | 339935 |
| 2025-07-08 | 76.66 | $76.09 | 265200 |
| 2025-07-07 | 76.95 | $76.47 | 152721 |
| 2025-07-03 | 77.19 | $77.16 | 103400 |
| 2025-07-02 | 77.27 | $77.39 | 184400 |
| 2025-07-01 | 77.30 | $77.99 | 187300 |
| 2025-06-30 | 77.15 | $76.66 | 215601 |
| 2025-06-27 | 77.40 | $76.41 | 403523 |
| 2025-06-26 | 77.78 | $76.91 | 152707 |
| 2025-06-25 | 78.10 | $77.22 | 263200 |
| 2025-06-24 | 78.38 | $78.95 | 215211 |
| 2025-06-23 | 78.18 | $80.08 | 195100 |
| 2025-06-20 | 77.58 | $77.76 | 458212 |
| 2025-06-18 | 77.58 | $77.95 | 167300 |
| 2025-06-17 | 77.53 | $77.51 | 205300 |
| 2025-06-16 | 77.62 | $77.21 | 158700 |
| 2025-06-13 | 77.82 | $78.14 | 159801 |
| 2025-06-12 | 77.78 | $78.58 | 132700 |
| 2025-06-11 | 77.60 | $78.27 | 179800 |
| 2025-06-10 | 77.48 | $78.70 | 227905 |
| 2025-06-09 | 77.21 | $77.50 | 226231 |
| 2025-06-06 | 77.27 | $76.67 | 119800 |
| 2025-06-05 | 77.61 | $77.12 | 138800 |
| 2025-06-04 | 77.89 | $76.70 | 125503 |
| 2025-06-03 | 78.37 | $78.44 | 143634 |
| 2025-06-02 | 78.41 | $78.65 | 141100 |
| 2025-05-30 | 78.40 | $78.87 | 309600 |
| 2025-05-29 | 78.31 | $78.70 | 232500 |
| 2025-05-28 | 78.27 | $77.98 | 188136 |
| 2025-05-27 | 78.45 | $78.89 | 257138 |
| 2025-05-23 | 78.39 | $78.50 | 166716 |
| 2025-05-22 | 78.44 | $78.23 | 205500 |
| 2025-05-21 | 78.59 | $78.43 | 155400 |
| 2025-05-20 | 78.72 | $79.31 | 127746 |
| 2025-05-19 | 78.60 | $80.22 | 212449 |
| 2025-05-16 | 78.16 | $79.58 | 246700 |
| 2025-05-15 | 77.85 | $77.82 | 209316 |
| 2025-05-14 | 78.02 | $75.25 | 285311 |
| 2025-05-13 | 79.06 | $76.15 | 218309 |
| 2025-05-12 | 80.03 | $78.17 | 381000 |
| 2025-05-09 | 80.58 | $80.24 | 177147 |
| 2025-05-08 | 80.58 | $80.32 | 270545 |
| 2025-05-07 | 80.55 | $79.60 | 195036 |
| 2025-05-06 | 80.72 | $80.73 | 195600 |
| 2025-05-05 | 80.56 | $79.88 | 126000 |
| 2025-05-02 | 80.62 | $80.04 | 186043 |
| 2025-05-01 | 80.64 | $80.28 | 193545 |
| 2025-04-30 | 80.56 | $81.11 | 338300 |
| 2025-04-29 | 80.19 | $80.65 | 274800 |
| 2025-04-28 | 79.87 | $78.98 | 173700 |
| 2025-04-25 | 79.99 | $78.69 | 180126 |
| 2025-04-24 | 80.22 | $79.38 | 219923 |
| 2025-04-23 | 80.26 | $80.11 | 222842 |
| 2025-04-22 | 80.07 | $81.30 | 310302 |
| 2025-04-21 | 79.44 | $80.26 | 164336 |
| 2025-04-17 | 78.98 | $80.15 | 176003 |
| 2025-04-16 | 78.45 | $79.38 | 240400 |
| 2025-04-15 | 78.04 | $79.69 | 197600 |
| 2025-04-14 | 77.43 | $79.78 | 195646 |
| 2025-04-11 | 76.66 | $78.23 | 267900 |
| 2025-04-10 | 76.22 | $75.71 | 286500 |
| 2025-04-09 | 76.48 | $75.10 | 356702 |
| 2025-04-08 | 76.99 | $75.14 | 345600 |
| 2025-04-07 | 77.60 | $75.41 | 416100 |
| 2025-04-04 | 78.26 | $78.52 | 494100 |
| 2025-04-03 | 78.07 | $79.71 | 252600 |
| 2025-04-02 | 77.45 | $77.80 | 163700 |
| 2025-04-01 | 77.29 | $78.76 | 210634 |
| 2025-03-31 | 76.80 | $78.68 | 289245 |
| 2025-03-28 | 76.23 | $77.69 | 146800 |
| 2025-03-27 | 75.84 | $76.08 | 128500 |
| 2025-03-26 | 75.89 | $75.60 | 129316 |
| 2025-03-25 | 76.11 | $74.45 | 271242 |
| 2025-03-24 | 76.74 | $74.72 | 159300 |
| 2025-03-21 | 77.42 | $75.44 | 632875 |
| 2025-03-20 | 78.03 | $75.62 | 198400 |
| 2025-03-19 | 78.70 | $76.70 | 156600 |
| 2025-03-18 | 79.16 | $77.09 | 193916 |
| 2025-03-17 | 79.58 | $78.00 | 235612 |
| 2025-03-14 | 79.78 | $79.22 | 212625 |
| 2025-03-13 | 79.61 | $78.01 | 139700 |
| 2025-03-12 | 79.77 | $77.56 | 227829 |
| 2025-03-11 | 80.08 | $80.05 | 459300 |
| 2025-03-10 | 79.64 | $80.98 | 328226 |
| 2025-03-07 | 78.78 | $79.51 | 410634 |
| 2025-03-06 | 78.17 | $77.99 | 216300 |
| 2025-03-05 | 77.89 | $77.52 | 163000 |
| 2025-03-04 | 77.67 | $77.61 | 200700 |
| 2025-03-03 | 77.36 | $78.13 | 212601 |
| 2025-02-28 | 76.80 | $76.54 | 251900 |
| 2025-02-27 | 76.60 | $76.04 | 346027 |
| 2025-02-26 | 76.50 | $76.78 | 218400 |
| 2025-02-25 | 76.13 | $77.62 | 252000 |
| 2025-02-24 | 75.40 | $75.59 | 241600 |
| 2025-02-21 | 75.14 | $75.42 | 275300 |
| 2025-02-20 | 74.88 | $75.29 | 404930 |
| 2025-02-19 | 74.59 | $74.57 | 174000 |
| 2025-02-18 | 74.46 | $74.95 | 188808 |
| 2025-02-14 | 74.18 | $74.06 | 164762 |
| 2025-02-13 | 74.12 | $75.05 | 179115 |
| 2025-02-12 | 73.73 | $74.20 | 170200 |
| 2025-02-11 | 73.54 | $75.05 | 216728 |
| 2025-02-10 | 73.03 | $73.32 | 315000 |
| 2025-02-07 | 72.97 | $73.01 | 151100 |
| 2025-02-06 | 73.01 | $73.53 | 156648 |
| 2025-02-05 | 72.91 | $73.32 | 115807 |
| 2025-02-04 | 72.86 | $72.78 | 172211 |
| 2025-02-03 | 72.98 | $72.83 | 187900 |
| 2025-01-31 | 73.13 | $74.50 | 261400 |
| 2025-01-30 | 72.80 | $73.79 | 131134 |
| 2025-01-29 | 72.64 | $73.54 | 181607 |
| 2025-01-28 | 72.55 | $74.84 | 159438 |
| 2025-01-27 | 72.05 | $74.71 | 265700 |
| 2025-01-24 | 71.51 | $71.50 | 200700 |
| 2025-01-23 | 71.90 | $72.16 | 148900 |
| 2025-01-22 | 72.20 | $72.09 | 199412 |
| 2025-01-21 | 72.63 | $74.78 | 149534 |
| 2025-01-17 | 72.33 | $74.88 | 236300 |
| 2025-01-16 | 71.97 | $75.49 | 221200 |
| 2025-01-15 | 71.39 | $73.88 | 188100 |
| 2025-01-14 | 71.24 | $72.23 | 143300 |
| 2025-01-13 | 71.63 | $71.23 | 243802 |
| 2025-01-10 | 72.47 | $70.84 | 164900 |
| 2025-01-08 | 73.67 | $72.95 | 184500 |
| 2025-01-07 | 74.52 | $73.05 | 269800 |
| 2025-01-06 | 75.56 | $74.59 | 211826 |
| 2025-01-03 | 76.38 | $76.38 | 142443 |
| 2025-01-02 | 76.85 | $76.59 | 139817 |
| 2024-12-31 | 77.39 | $77.72 | 124225 |
| 2024-12-30 | 77.72 | $78.04 | 104905 |
| 2024-12-27 | 78.06 | $77.97 | 110300 |
| 2024-12-26 | 78.52 | $78.63 | 153400 |
| 2024-12-24 | 78.90 | $78.35 | 182019 |
| 2024-12-23 | 79.49 | $78.34 | 171151 |
| 2024-12-20 | 80.23 | $79.51 | 574537 |
| 2024-12-19 | 80.79 | $79.46 | 263436 |
| 2024-12-18 | 81.51 | $79.01 | 217100 |
| 2024-12-17 | 82.54 | $82.41 | 189318 |
| 2024-12-16 | 82.73 | $83.51 | 151939 |
| 2024-12-13 | 82.62 | $83.18 | 119500 |
| 2024-12-12 | 82.61 | $83.22 | 159116 |
| 2024-12-11 | 82.59 | $82.75 | 252212 |
| 2024-12-10 | 82.73 | $82.79 | 222449 |
| 2024-12-09 | 82.90 | $81.73 | 127100 |
| 2024-12-06 | 83.45 | $82.11 | 170400 |
| 2024-12-05 | 84.02 | $82.74 | 195232 |
| 2024-12-04 | 84.50 | $82.54 | 227915 |
| 2024-12-03 | 85.16 | $84.07 | 204400 |
| 2024-12-02 | 85.48 | $85.77 | 234344 |
| 2024-11-29 | 85.32 | $85.31 | 132000 |
| 2024-11-27 | 85.27 | $85.37 | 249339 |
| 2024-11-26 | 85.18 | $85.39 | 303408 |
| 2024-11-25 | 85.06 | $85.39 | 251800 |
| 2024-11-22 | 84.91 | $85.03 | 264700 |
| 2024-11-21 | 84.84 | $84.05 | 344346 |
| 2024-11-20 | 85.05 | $84.40 | 235515 |
| 2024-11-19 | 85.20 | $85.19 | 190505 |
| 2024-11-18 | 85.13 | $84.93 | 221140 |
| 2024-11-15 | 85.11 | $85.05 | 232402 |
| 2024-11-14 | 85.05 | $83.65 | 273400 |
| 2024-11-13 | 85.40 | $85.34 | 244600 |
| 2024-11-12 | 85.30 | $85.90 | 264000 |
| 2024-11-11 | 84.98 | $86.38 | 211200 |
| 2024-11-08 | 84.43 | $86.45 | 405647 |
| 2024-11-07 | 83.73 | $84.58 | 417400 |
| 2024-11-06 | 83.47 | $85.63 | 365626 |
| 2024-11-05 | 82.83 | $84.76 | 200837 |
| 2024-11-04 | 82.33 | $82.48 | 131415 |
| 2024-11-01 | 82.45 | $81.59 | 150100 |
| 2024-10-31 | 82.88 | $82.46 | 296214 |
| 2024-10-30 | 83.14 | $82.38 | 126200 |
| 2024-10-29 | 83.49 | $82.54 | 137004 |
| 2024-10-28 | 83.87 | $83.27 | 146200 |
| 2024-10-25 | 84.09 | $82.34 | 102128 |
| 2024-10-24 | 84.66 | $83.34 | 129551 |
| 2024-10-23 | 85.03 | $84.42 | 145105 |
| 2024-10-22 | 85.13 | $83.64 | 122239 |
| 2024-10-21 | 85.49 | $84.72 | 141100 |
| 2024-10-18 | 85.58 | $85.63 | 321522 |
| 2024-10-17 | 85.38 | $85.87 | 186700 |
| 2024-10-16 | 85.04 | $87.24 | 144128 |
| 2024-10-15 | 84.19 | $86.01 | 188300 |
| 2024-10-14 | 83.53 | $85.38 | 155624 |
| 2024-10-11 | 82.92 | $83.11 | 112500 |
| 2024-10-10 | 82.90 | $82.26 | 173200 |
| 2024-10-09 | 83.15 | $82.75 | 154300 |
| 2024-10-08 | 83.29 | $82.56 | 140900 |
| 2024-10-07 | 83.52 | $82.76 | 257900 |
| 2024-10-04 | 83.73 | $83.77 | 151118 |
| 2024-10-03 | 83.66 | $83.70 | 199500 |
| 2024-10-02 | 83.59 | $84.41 | 179000 |
| 2024-10-01 | 83.28 | $83.88 | 169866 |
| 2024-09-30 | 83.05 | $83.29 | 147200 |
| 2024-09-27 | 82.97 | $82.58 | 201832 |
| 2024-09-26 | 83.08 | $81.46 | 133941 |
| 2024-09-25 | 83.57 | $82.14 | 172234 |
| 2024-09-24 | 83.95 | $82.76 | 257279 |
| 2024-09-23 | 84.19 | $84.45 | 294848 |
| 2024-09-20 | 83.95 | $84.42 | 901128 |
| 2024-09-19 | 83.64 | $84.55 | 275578 |
| 2024-09-18 | 83.21 | $83.71 | 190020 |
| 2024-09-17 | 82.95 | $84.19 | 165000 |
| 2024-09-16 | 82.47 | $84.05 | 231127 |
| 2024-09-13 | 81.92 | $83.12 | 143006 |
| 2024-09-12 | 81.54 | $81.65 | 158549 |
| 2024-09-11 | 81.55 | $81.41 | 337325 |
| 2024-09-10 | 81.62 | $83.95 | 257765 |
| 2024-09-09 | 80.92 | $81.46 | 239247 |
| 2024-09-06 | 80.84 | $80.98 | 158800 |
| 2024-09-05 | 80.91 | $81.28 | 134434 |
| 2024-09-04 | 80.90 | $81.35 | 110534 |
| 2024-09-03 | 80.86 | $81.25 | 176653 |
| 2024-08-30 | 80.86 | $81.42 | 190408 |
| 2024-08-29 | 80.80 | $80.72 | 162300 |
| 2024-08-28 | 80.95 | $80.97 | 118024 |
| 2024-08-27 | 81.06 | $80.41 | 107800 |
| 2024-08-26 | 81.37 | $80.86 | 159100 |
| 2024-08-23 | 81.60 | $80.68 | 206300 |
| 2024-08-22 | 81.94 | $80.46 | 126400 |
| 2024-08-21 | 82.41 | $81.68 | 208239 |
| 2024-08-20 | 82.59 | $81.70 | 116934 |
| 2024-08-19 | 82.79 | $82.35 | 151200 |
| 2024-08-16 | 82.82 | $82.32 | 129200 |
| 2024-08-15 | 82.84 | $82.55 | 241604 |
| 2024-08-14 | 82.77 | $82.24 | 285049 |
| 2024-08-13 | 82.77 | $81.25 | 130100 |
| 2024-08-12 | 83.06 | $80.69 | 342122 |
| 2024-08-09 | 83.56 | $80.88 | 269330 |
| 2024-08-08 | 84.09 | $81.85 | 168400 |
| 2024-08-07 | 84.38 | $82.71 | 213900 |
| 2024-08-06 | 84.43 | $82.49 | 263852 |
| 2024-08-05 | 84.52 | $81.76 | 278519 |
| 2024-08-02 | 84.81 | $85.38 | 225801 |
| 2024-08-01 | 83.98 | $84.04 | 235345 |
| 2024-07-31 | 83.33 | $82.53 | 423583 |
| 2024-07-30 | 82.97 | $82.56 | 122531 |
| 2024-07-29 | 82.48 | $81.38 | 128646 |
| 2024-07-26 | 82.21 | $82.61 | 318538 |
| 2024-07-25 | 81.44 | $81.27 | 396112 |
| 2024-07-24 | 80.88 | $80.80 | 196017 |
| 2024-07-23 | 80.31 | $79.74 | 164226 |
| 2024-07-22 | 79.91 | $79.50 | 124722 |
| 2024-07-19 | 79.45 | $79.12 | 219300 |
| 2024-07-18 | 78.97 | $79.62 | 161302 |
| 2024-07-17 | 78.19 | $80.84 | 206400 |
| 2024-07-16 | 76.82 | $79.24 | 233099 |
| 2024-07-15 | 75.63 | $77.10 | 272900 |
| 2024-07-12 | 74.84 | $77.55 | 145400 |
| 2024-07-11 | 73.71 | $76.44 | 180925 |
| 2024-07-10 | 72.68 | $73.68 | 135647 |
| 2024-07-09 | 72.28 | $72.88 | 137236 |
| 2024-07-08 | 72.06 | $72.37 | 162417 |
| 2024-07-05 | 71.95 | $72.65 | 124233 |
| 2024-07-03 | 71.72 | $71.55 | 71524 |
| 2024-07-02 | 71.80 | $72.50 | 154412 |
| 2024-07-01 | 71.60 | $72.99 | 227347 |
| 2024-06-28 | 71.21 | $72.57 | 1.0M |
| 2024-06-27 | 70.86 | $71.92 | 118642 |
| 2024-06-26 | 70.66 | $71.80 | 239300 |
| 2024-06-25 | 70.47 | $71.77 | 171887 |
| 2024-06-24 | 70.26 | $72.78 | 199139 |
| 2024-06-21 | 69.70 | $70.64 | 418949 |
| 2024-06-20 | 69.72 | $70.83 | 203400 |
| 2024-06-18 | 69.70 | $70.42 | 147521 |
| 2024-06-17 | 69.83 | $70.30 | 219623 |
| 2024-06-14 | 70.06 | $70.26 | 133742 |
| 2024-06-13 | 70.37 | $70.41 | 184132 |
| 2024-06-12 | 70.73 | $70.38 | 167200 |
| 2024-06-11 | 71.19 | $70.92 | 160500 |
| 2024-06-10 | 71.60 | $70.57 | 177246 |
| 2024-06-07 | 72.24 | $70.74 | 151800 |
| 2024-06-06 | 72.97 | $72.86 | 152416 |
| 2024-06-05 | 73.20 | $72.97 | 146501 |
| 2024-06-04 | 73.46 | $73.44 | 219500 |
| 2024-06-03 | 73.63 | $73.07 | 180049 |
| 2024-05-31 | 73.97 | $73.59 | 350400 |
| 2024-05-30 | 74.21 | $71.83 | 272204 |
| 2024-05-29 | 75.07 | $71.05 | 201641 |
| 2024-05-28 | 76.35 | $71.95 | 195638 |
| 2024-05-24 | 77.62 | $74.09 | 241911 |
| 2024-05-23 | 78.46 | $74.82 | 176400 |
| 2024-05-22 | 79.23 | $76.82 | 131519 |
| 2024-05-21 | 79.49 | $77.80 | 298231 |
| 2024-05-20 | 79.46 | $77.47 | 158106 |
| 2024-05-17 | 79.48 | $78.29 | 174900 |
| 2024-05-16 | 79.20 | $78.80 | 214532 |
| 2024-05-15 | 78.66 | $78.14 | 179000 |
| 2024-05-14 | 78.15 | $78.18 | 147000 |
| 2024-05-13 | 77.47 | $77.97 | 206600 |
| 2024-05-10 | 76.68 | $77.98 | 365200 |
| 2024-05-09 | 75.66 | $77.95 | 239270 |
| 2024-05-08 | 74.40 | $76.52 | 302625 |
| 2024-05-07 | 73.28 | $73.78 | 277600 |
| 2024-05-06 | 72.77 | $74.05 | 195700 |
| 2024-05-03 | 72.04 | $73.53 | 187151 |
| 2024-05-02 | 71.30 | $72.79 | 318900 |
| 2024-05-01 | 70.63 | $72.08 | 239025 |
| 2024-04-30 | 70.02 | $70.84 | 449600 |
| 2024-04-29 | 69.67 | $70.25 | 139640 |
| 2024-04-26 | 69.43 | $69.91 | 237800 |
| 2024-04-25 | 69.25 | $70.31 | 271600 |
| 2024-04-24 | 68.91 | $70.76 | 258428 |
| 2024-04-23 | 68.36 | $70.18 | 271901 |
| 2024-04-22 | 67.88 | $68.97 | 260900 |
| 2024-04-19 | 67.69 | $69.25 | 418515 |
| 2024-04-18 | 67.39 | $67.97 | 211535 |
| 2024-04-17 | 67.46 | $67.15 | 176900 |
| 2024-04-16 | 67.81 | $66.57 | 316316 |
| 2024-04-15 | 68.45 | $67.61 | 343700 |
| 2024-04-12 | 68.92 | $67.78 | 196323 |
| 2024-04-11 | 69.45 | $68.45 | 200600 |
| 2024-04-10 | 69.90 | $69.07 | 243800 |
| 2024-04-09 | 70.25 | $70.83 | 145937 |
| 2024-04-08 | 70.14 | $70.33 | 125646 |
| 2024-04-05 | 70.17 | $69.79 | 163620 |
| 2024-04-04 | 70.40 | $70.30 | 177700 |
| 2024-04-03 | 70.51 | $69.55 | 185300 |
| 2024-04-02 | 70.90 | $70.01 | 315725 |
| 2024-04-01 | 71.24 | $71.66 | 193426 |
| 2024-03-28 | 71.14 | $72.24 | 211507 |
| 2024-03-27 | 70.84 | $72.07 | 257622 |
| 2024-03-26 | 70.53 | $70.16 | 184277 |
| 2024-03-25 | 70.78 | $70.45 | 133636 |
| 2024-03-22 | 71.00 | $71.13 | 178819 |
| 2024-03-21 | 71.07 | $71.49 | 217500 |
| 2024-03-20 | 71.05 | $71.40 | 193733 |
| 2024-03-19 | 71.07 | $70.59 | 206915 |
| 2024-03-18 | 71.37 | $70.25 | 225000 |
| 2024-03-15 | 71.84 | $71.77 | 945614 |
| 2024-03-14 | 71.96 | $71.79 | 223313 |
| 2024-03-13 | 72.10 | $72.85 | 224800 |
| 2024-03-12 | 71.94 | $73.03 | 198500 |
| 2024-03-11 | 71.71 | $73.94 | 291235 |
| 2024-03-08 | 71.16 | $72.30 | 177900 |
| 2024-03-07 | 71.03 | $71.63 | 183257 |
| 2024-03-06 | 71.10 | $71.39 | 180700 |
| 2024-03-05 | 71.28 | $71.19 | 178200 |
| 2024-03-04 | 71.59 | $72.39 | 183800 |
| 2024-03-01 | 71.62 | $71.64 | 192323 |
| 2024-02-29 | 71.91 | $71.41 | 268093 |
| 2024-02-28 | 72.36 | $70.92 | 291645 |
| 2024-02-27 | 73.08 | $71.62 | 202400 |
| 2024-02-26 | 73.76 | $72.04 | 248308 |
| 2024-02-23 | 74.47 | $72.18 | 470516 |
| 2024-02-22 | 75.30 | $73.82 | 400482 |
| 2024-02-21 | 75.80 | $76.15 | 145800 |
| 2024-02-20 | 75.67 | $76.27 | 294565 |
| 2024-02-16 | 75.49 | $76.37 | 151900 |
| 2024-02-15 | 75.23 | $77.20 | 222120 |
| 2024-02-14 | 74.67 | $74.96 | 215000 |
| 2024-02-13 | 74.71 | $74.44 | 212300 |
| 2024-02-12 | 74.94 | $76.96 | 139800 |
| 2024-02-09 | 74.43 | $75.51 | 286600 |
| 2024-02-08 | 74.28 | $75.11 | 241433 |
| 2024-02-07 | 74.25 | $74.80 | 182164 |
| 2024-02-06 | 74.33 | $75.18 | 186944 |
| 2024-02-05 | 74.34 | $74.11 | 314537 |
| 2024-02-02 | 74.70 | $75.40 | 176900 |
| 2024-02-01 | 74.76 | $75.95 | 136832 |
| 2024-01-31 | 74.68 | $74.60 | 208238 |
| 2024-01-30 | 75.04 | $75.16 | 119103 |
| 2024-01-29 | 75.32 | $75.88 | 152928 |
| 2024-01-26 | 75.47 | $75.14 | 168200 |
| 2024-01-25 | 75.90 | $75.88 | 173500 |
| 2024-01-24 | 76.21 | $75.26 | 239216 |
| 2024-01-23 | 76.81 | $77.70 | 221700 |
| 2024-01-22 | 76.79 | $77.76 | 190400 |
| 2024-01-19 | 76.77 | $76.70 | 300333 |
| 2024-01-18 | 77.09 | $77.12 | 189525 |
| 2024-01-17 | 77.38 | $77.03 | 143800 |
| 2024-01-16 | 77.78 | $78.57 | 387002 |
| 2024-01-12 | 77.80 | $78.61 | 205900 |
| 2024-01-11 | 77.83 | $77.38 | 239800 |
| 2024-01-10 | 78.27 | $78.87 | 146126 |
| 2024-01-09 | 78.36 | $77.96 | 190100 |
| 2024-01-08 | 78.78 | $78.13 | 130400 |
| 2024-01-05 | 79.24 | $77.54 | 190000 |
| 2024-01-04 | 80.01 | $78.27 | 238644 |
| 2024-01-03 | 80.73 | $79.52 | 186200 |
| 2024-01-02 | 81.21 | $80.46 | 207727 |
| 2023-12-29 | 81.50 | $80.42 | 130500 |
| 2023-12-28 | 81.87 | $81.32 | 122400 |
| 2023-12-27 | 82.03 | $81.14 | 130100 |
| 2023-12-26 | 82.27 | $81.77 | 100200 |
| 2023-12-22 | 82.37 | $81.67 | 89934 |
| 2023-12-21 | 82.50 | $81.36 | 142913 |
| 2023-12-20 | 82.76 | $81.24 | 211800 |
| 2023-12-19 | 83.10 | $83.05 | 177510 |
| 2023-12-18 | 82.93 | $81.75 | 162349 |
| 2023-12-15 | 83.12 | $82.09 | 629806 |
| 2023-12-14 | 83.22 | $83.61 | 175800 |
| 2023-12-13 | 82.85 | $84.19 | 271442 |
| 2023-12-12 | 82.19 | $81.69 | 140250 |
| 2023-12-11 | 82.17 | $81.53 | 137203 |
| 2023-12-08 | 82.19 | $81.58 | 112600 |
| 2023-12-07 | 82.17 | $82.30 | 187700 |
| 2023-12-06 | 81.91 | $82.39 | 154200 |
| 2023-12-05 | 81.55 | $81.79 | 135532 |
| 2023-12-04 | 81.30 | $82.85 | 199100 |
| 2023-12-01 | 80.63 | $81.26 | 159300 |
| 2023-11-30 | 80.32 | $79.90 | 221700 |
| 2023-11-29 | 80.36 | $79.23 | 337000 |
| 2023-11-28 | 80.62 | $79.88 | 98856 |
| 2023-11-27 | 80.72 | $80.60 | 133042 |
| 2023-11-24 | 80.61 | $80.67 | 67600 |
| 2023-11-22 | 80.44 | $80.85 | 290816 |
| 2023-11-21 | 80.17 | $79.21 | 119810 |
| 2023-11-20 | 80.35 | $79.47 | 185629 |
| 2023-11-17 | 80.48 | $80.75 | 201000 |
| 2023-11-16 | 80.23 | $80.40 | 102200 |
| 2023-11-15 | 80.02 | $80.57 | 278904 |
| 2023-11-14 | 79.70 | $81.44 | 153340 |
| 2023-11-13 | 79.04 | $77.67 | 164200 |
| 2023-11-10 | 79.42 | $77.50 | 212600 |
| 2023-11-09 | 79.93 | $78.05 | 173600 |
| 2023-11-08 | 80.38 | $78.61 | 380525 |
| 2023-11-07 | 80.73 | $80.53 | 225625 |
| 2023-11-06 | 80.54 | $82.38 | 186700 |
| 2023-11-03 | 79.72 | $82.91 | 231400 |
| 2023-11-02 | 78.54 | $80.66 | 145000 |
| 2023-11-01 | 77.82 | $78.96 | 183833 |
| 2023-10-31 | 77.48 | $78.05 | 223129 |
| 2023-10-30 | 77.37 | $77.62 | 119631 |
| 2023-10-27 | 77.38 | $77.56 | 131047 |
| 2023-10-26 | 77.42 | $78.52 | 135444 |
| 2023-10-25 | 77.19 | $76.84 | 158402 |
| 2023-10-24 | 77.44 | $77.56 | 139600 |
| 2023-10-23 | 77.54 | $76.65 | 173649 |
| 2023-10-20 | 77.96 | $77.33 | 407119 |
| 2023-10-19 | 78.28 | $77.48 | 179601 |
| 2023-10-18 | 78.63 | $78.27 | 189142 |
| 2023-10-17 | 78.81 | $79.29 | 165415 |
| 2023-10-16 | 78.72 | $79.70 | 197100 |
| 2023-10-13 | 78.49 | $78.60 | 162543 |
| 2023-10-12 | 78.58 | $78.75 | 138002 |
| 2023-10-11 | 78.65 | $80.42 | 134800 |
| 2023-10-10 | 78.23 | $80.06 | 164700 |
| 2023-10-09 | 77.84 | $79.96 | 119300 |
| 2023-10-06 | 77.43 | $79.31 | 144300 |
| 2023-10-05 | 77.16 | $79.16 | 208800 |
| 2023-10-04 | 76.91 | $77.65 | 210100 |
| 2023-10-03 | 77.12 | $76.39 | 167114 |
| 2023-10-02 | 77.81 | $76.86 | 289956 |
| 2023-09-29 | 78.54 | $78.68 | 265920 |
| 2023-09-28 | 78.87 | $77.97 | 220200 |
| 2023-09-27 | 79.54 | $78.49 | 205333 |
| 2023-09-26 | 80.21 | $79.23 | 144132 |
| 2023-09-25 | 80.82 | $80.75 | 123700 |
| 2023-09-22 | 81.11 | $80.68 | 113840 |
| 2023-09-21 | 81.50 | $80.92 | 108718 |
| 2023-09-20 | 81.92 | $81.75 | 120800 |
| 2023-09-19 | 82.18 | $82.25 | 175729 |
| 2023-09-18 | 82.37 | $82.75 | 164912 |
| 2023-09-15 | 82.45 | $83.70 | 704700 |
| 2023-09-14 | 82.27 | $83.96 | 139916 |
| 2023-09-13 | 81.99 | $83.24 | 153500 |
| 2023-09-12 | 81.89 | $82.08 | 143438 |
| 2023-09-11 | 82.17 | $82.55 | 162800 |
| 2023-09-08 | 82.38 | $82.44 | 123030 |
| 2023-09-07 | 82.70 | $82.63 | 175500 |
| 2023-09-06 | 83.06 | $81.76 | 159238 |
| 2023-09-05 | 83.79 | $82.02 | 212000 |
| 2023-09-01 | 84.61 | $84.07 | 155015 |
| 2023-08-31 | 84.98 | $84.21 | 175246 |
| 2023-08-30 | 85.40 | $84.63 | 151153 |
| 2023-08-29 | 85.79 | $85.39 | 206731 |
| 2023-08-28 | 86.03 | $86.15 | 122048 |
| 2023-08-25 | 86.10 | $86.59 | 267600 |
| 2023-08-24 | 86.04 | $85.56 | 123800 |
| 2023-08-23 | 86.31 | $86.02 | 96100 |
| 2023-08-22 | 86.50 | $86.23 | 132700 |
| 2023-08-21 | 86.66 | $85.03 | 155600 |
| 2023-08-18 | 87.25 | $86.52 | 151900 |
| 2023-08-17 | 87.50 | $86.20 | 182906 |
| 2023-08-16 | 87.90 | $87.32 | 130721 |
| 2023-08-15 | 88.03 | $87.10 | 144000 |
| 2023-08-14 | 88.25 | $88.12 | 225400 |
| 2023-08-11 | 88.20 | $89.12 | 272600 |
| 2023-08-10 | 87.81 | $88.37 | 247926 |
| 2023-08-09 | 87.57 | $88.22 | 207517 |
| 2023-08-08 | 87.32 | $88.17 | 210135 |
| 2023-08-07 | 87.03 | $87.11 | 241400 |
| 2023-08-04 | 87.02 | $85.99 | 215000 |
| 2023-08-03 | 87.36 | $85.93 | 229700 |
| 2023-08-02 | 87.80 | $87.06 | 147000 |
| 2023-08-01 | 87.96 | $86.48 | 175361 |
| 2023-07-31 | 88.34 | $88.41 | 1.6M |
| 2023-07-28 | 88.19 | $88.07 | 221900 |
| 2023-07-27 | 88.10 | $86.68 | 203600 |
| 2023-07-26 | 88.43 | $88.21 | 190400 |
| 2023-07-25 | 88.34 | $88.16 | 174900 |
| 2023-07-24 | 88.23 | $88.54 | 192905 |
| 2023-07-21 | 87.97 | $89.88 | 367510 |
| 2023-07-20 | 87.23 | $88.91 | 160500 |
| 2023-07-19 | 86.63 | $87.77 | 241200 |
| 2023-07-18 | 86.26 | $86.83 | 186400 |
| 2023-07-17 | 86.11 | $86.85 | 187400 |
| 2023-07-14 | 85.92 | $86.73 | 227144 |
| 2023-07-13 | 85.75 | $87.31 | 189400 |
| 2023-07-12 | 85.36 | $86.53 | 176000 |
| 2023-07-11 | 85.15 | $85.78 | 189748 |
| 2023-07-10 | 85.14 | $84.29 | 273600 |
| 2023-07-07 | 85.62 | $83.84 | 362300 |
| 2023-07-06 | 86.36 | $87.34 | 248000 |
| 2023-07-05 | 86.17 | $87.00 | 286506 |
| 2023-07-03 | 86.06 | $87.58 | 117733 |
| 2023-06-30 | 85.75 | $87.00 | 218334 |
| 2023-06-29 | 85.58 | $86.89 | 210800 |
| 2023-06-28 | 85.42 | $85.46 | 186700 |
| 2023-06-27 | 85.70 | $86.14 | 137921 |
| 2023-06-26 | 85.85 | $84.86 | 196037 |
| 2023-06-23 | 86.46 | $84.64 | 1.1M |
| 2023-06-22 | 87.28 | $87.19 | 276334 |
| 2023-06-21 | 87.50 | $87.53 | 177100 |
| 2023-06-20 | 87.67 | $87.44 | 171500 |
| 2023-06-16 | 87.91 | $87.67 | 656200 |
| 2023-06-15 | 88.15 | $87.71 | 224807 |
| 2023-06-14 | 88.43 | $86.30 | 223560 |
| 2023-06-13 | 89.23 | $87.37 | 255538 |
| 2023-06-12 | 89.87 | $87.41 | 349832 |
| 2023-06-09 | 90.64 | $90.62 | 120200 |
| 2023-06-08 | 90.56 | $91.12 | 126321 |
| 2023-06-07 | 90.29 | $92.32 | 174038 |
| 2023-06-06 | 89.58 | $90.57 | 151901 |
| 2023-06-05 | 89.27 | $89.56 | 187338 |
| 2023-06-02 | 89.21 | $91.61 | 166528 |
| 2023-06-01 | 88.50 | $88.79 | 165102 |
| 2023-05-31 | 88.53 | $88.82 | 159402 |
| 2023-05-30 | 88.57 | $88.18 | 123333 |
| 2023-05-26 | 88.83 | $89.99 | 208700 |
| 2023-05-25 | 88.58 | $87.73 | 148500 |
| 2023-05-24 | 88.99 | $88.32 | 127711 |
| 2023-05-23 | 89.32 | $89.26 | 114000 |
| 2023-05-22 | 89.44 | $89.25 | 152200 |
| 2023-05-19 | 89.58 | $86.88 | 444700 |
| 2023-05-18 | 90.51 | $89.71 | 157600 |
| 2023-05-17 | 90.74 | $91.15 | 201500 |
| 2023-05-16 | 90.57 | $89.76 | 103500 |
| 2023-05-15 | 90.79 | $90.60 | 114963 |
| 2023-05-12 | 90.79 | $91.77 | 166900 |
| 2023-05-11 | 90.42 | $89.46 | 203300 |
| 2023-05-10 | 90.70 | $92.13 | 86705 |
| 2023-05-09 | 90.18 | $90.30 | 96636 |
| 2023-05-08 | 90.13 | $90.46 | 71800 |
| 2023-05-05 | 90.02 | $90.88 | 87433 |
| 2023-05-04 | 89.75 | $90.71 | 89800 |
| 2023-05-03 | 89.48 | $89.16 | 138150 |
| 2023-05-02 | 89.64 | $88.42 | 125300 |
| 2023-05-01 | 90.08 | $88.01 | 110712 |
| 2023-04-28 | 90.73 | $88.75 | 212009 |
| 2023-04-27 | 91.29 | $89.92 | 140600 |
| 2023-04-26 | 91.59 | $89.83 | 112600 |
| 2023-04-25 | 91.97 | $91.47 | 124701 |
| 2023-04-24 | 91.90 | $90.90 | 75804 |
| 2023-04-21 | 91.98 | $91.19 | 335600 |
| 2023-04-20 | 91.97 | $91.20 | 128100 |
| 2023-04-19 | 91.93 | $89.80 | 105130 |
| 2023-04-18 | 92.31 | $88.93 | 130347 |
| 2023-04-17 | 93.02 | $90.63 | 128748 |
| 2023-04-14 | 93.32 | $91.21 | 119700 |
| 2023-04-13 | 93.47 | $93.62 | 91420 |
| 2023-04-12 | 92.85 | $93.19 | 77115 |
| 2023-04-11 | 92.20 | $93.85 | 153900 |
| 2023-04-10 | 91.18 | $92.86 | 218647 |
| 2023-04-06 | 90.22 | $92.69 | 133836 |
| 2023-04-05 | 89.08 | $91.69 | 151800 |
| 2023-04-04 | 88.00 | $89.71 | 139100 |
| 2023-04-03 | 87.31 | $88.68 | 160749 |
| 2023-03-31 | 86.80 | $88.89 | 186600 |
| 2023-03-30 | 86.11 | $87.83 | 109002 |
| 2023-03-29 | 85.62 | $87.19 | 173600 |
| 2023-03-28 | 85.23 | $86.55 | 130800 |
| 2023-03-27 | 84.99 | $86.64 | 119530 |
| 2023-03-24 | 84.68 | $86.64 | 164527 |
| 2023-03-23 | 84.33 | $83.81 | 236031 |
| 2023-03-22 | 84.83 | $83.95 | 200072 |
| 2023-03-21 | 85.43 | $85.27 | 218400 |
| 2023-03-20 | 85.76 | $87.96 | 184448 |
| 2023-03-17 | 85.34 | $86.74 | 667704 |
| 2023-03-16 | 85.24 | $88.22 | 172200 |
| 2023-03-15 | 84.68 | $87.40 | 160800 |
| 2023-03-14 | 84.31 | $86.73 | 150749 |
| 2023-03-13 | 84.10 | $85.02 | 168544 |
| 2023-03-10 | 84.44 | $84.74 | 163000 |
| 2023-03-09 | 84.99 | $85.78 | 128206 |
| 2023-03-08 | 85.38 | $86.46 | 110900 |
| 2023-03-07 | 85.69 | $85.50 | 121338 |
| 2023-03-06 | 86.41 | $85.79 | 220404 |
| 2023-03-03 | 87.25 | $87.20 | 176500 |
| 2023-03-02 | 87.86 | $84.74 | 297400 |
| 2023-03-01 | 89.43 | $86.91 | 192100 |
| 2023-02-28 | 90.68 | $89.30 | 301007 |
| 2023-02-27 | 91.48 | $89.97 | 131000 |
| 2023-02-24 | 92.26 | $91.32 | 97400 |
| 2023-02-23 | 92.79 | $91.94 | 111400 |
| 2023-02-22 | 93.27 | $93.17 | 148437 |
| 2023-02-21 | 93.47 | $93.17 | 98700 |
| 2023-02-17 | 93.72 | $94.27 | 121500 |
| 2023-02-16 | 93.69 | $92.61 | 135202 |
| 2023-02-15 | 94.19 | $93.20 | 104749 |
| 2023-02-14 | 94.61 | $93.60 | 87700 |
| 2023-02-13 | 95.01 | $94.89 | 140894 |
| 2023-02-10 | 95.09 | $93.56 | 103910 |
| 2023-02-09 | 95.60 | $92.54 | 112600 |
| 2023-02-08 | 96.54 | $94.42 | 121109 |
| 2023-02-07 | 97.09 | $96.77 | 125600 |
| 2023-02-06 | 97.00 | $97.90 | 134900 |
| 2023-02-03 | 96.52 | $97.91 | 182241 |
| 2023-02-02 | 95.92 | $98.76 | 158545 |
| 2023-02-01 | 94.92 | $96.98 | 222021 |
| 2023-01-31 | 94.25 | $94.17 | 796500 |
| 2023-01-30 | 94.33 | $92.79 | 166600 |
| 2023-01-27 | 94.87 | $95.19 | 133723 |
| 2023-01-26 | 94.77 | $94.99 | 115300 |
| 2023-01-25 | 94.70 | $96.10 | 153600 |
| 2023-01-24 | 94.28 | $96.23 | 138219 |
| 2023-01-23 | 93.71 | $93.86 | 143310 |
| 2023-01-20 | 93.79 | $93.04 | 195800 |
| 2023-01-19 | 94.14 | $92.88 | 137800 |
| 2023-01-18 | 94.63 | $94.24 | 121300 |
| 2023-01-17 | 94.79 | $96.03 | 144900 |
| 2023-01-13 | 94.43 | $95.48 | 127602 |
| 2023-01-12 | 94.16 | $95.26 | 124700 |
| 2023-01-11 | 93.91 | $95.30 | 94800 |
| 2023-01-10 | 93.59 | $94.88 | 160700 |
| 2023-01-09 | 93.35 | $93.26 | 128300 |
| 2023-01-06 | 93.58 | $94.65 | 103900 |
| 2023-01-05 | 93.43 | $92.92 | 154042 |
| 2023-01-04 | 93.81 | $96.25 | 181537 |
| 2023-01-03 | 93.22 | $95.14 | 229546 |
| 2022-12-30 | 92.87 | $92.55 | 131313 |
| 2022-12-29 | 93.28 | $94.64 | 149800 |
| 2022-12-28 | 93.13 | $94.24 | 118413 |
| 2022-12-27 | 93.09 | $94.90 | 83726 |
| 2022-12-23 | 92.85 | $93.72 | 93400 |
| 2022-12-22 | 92.95 | $92.76 | 179200 |
| 2022-12-21 | 93.39 | $93.06 | 239500 |
| 2022-12-20 | 93.84 | $92.02 | 242410 |
| 2022-12-19 | 94.74 | $92.48 | 230800 |
| 2022-12-16 | 95.70 | $92.96 | 477349 |
| 2022-12-15 | 96.72 | $94.30 | 175104 |
| 2022-12-14 | 97.52 | $95.99 | 187000 |
| 2022-12-13 | 97.95 | $97.17 | 306817 |
| 2022-12-12 | 98.09 | $97.05 | 181600 |
| 2022-12-09 | 98.27 | $96.84 | 151323 |
| 2022-12-08 | 98.54 | $96.94 | 144639 |
| 2022-12-07 | 98.80 | $96.42 | 142400 |
| 2022-12-06 | 99.26 | $96.29 | 160900 |
| 2022-12-05 | 99.81 | $97.60 | 135200 |
| 2022-12-02 | 100.04 | $98.18 | 154431 |
| 2022-12-01 | 100.08 | $98.68 | 154849 |
| 2022-11-30 | 99.92 | $97.99 | 229800 |
| 2022-11-29 | 99.88 | $96.90 | 85344 |
| 2022-11-28 | 100.13 | $97.75 | 132635 |
| 2022-11-25 | 100.11 | $99.47 | 84700 |
| 2022-11-23 | 99.47 | $98.99 | 187500 |
| 2022-11-22 | 98.78 | $97.95 | 146009 |
| 2022-11-21 | 98.20 | $97.40 | 177204 |
| 2022-11-18 | 97.60 | $97.58 | 218900 |
| 2022-11-17 | 96.75 | $96.29 | 109400 |
| 2022-11-16 | 96.07 | $97.20 | 147919 |
| 2022-11-15 | 94.88 | $96.24 | 186239 |
| 2022-11-14 | 93.69 | $94.89 | 188635 |
| 2022-11-11 | 92.61 | $92.46 | 264803 |
| 2022-11-10 | 92.02 | $96.03 | 203313 |
| 2022-11-09 | 90.13 | $90.29 | 190100 |
| 2022-11-08 | 89.61 | $89.77 | 161300 |
| 2022-11-07 | 89.11 | $89.08 | 151222 |
| 2022-11-04 | 88.68 | $88.92 | 126700 |
| 2022-11-03 | 88.18 | $87.67 | 115230 |
| 2022-11-02 | 87.94 | $86.69 | 132212 |
| 2022-11-01 | 87.93 | $88.04 | 187339 |
| 2022-10-31 | 87.46 | $90.46 | 339004 |
| 2022-10-28 | 86.10 | $89.64 | 164900 |
| 2022-10-27 | 84.68 | $87.25 | 158400 |
| 2022-10-26 | 83.70 | $84.72 | 160908 |
| 2022-10-25 | 83.30 | $85.03 | 166201 |
| 2022-10-24 | 82.72 | $82.18 | 198242 |
| 2022-10-21 | 82.91 | $80.78 | 637600 |
| 2022-10-20 | 83.59 | $78.29 | 359700 |
| 2022-10-19 | 85.20 | $86.12 | 167600 |
| 2022-10-18 | 84.68 | $87.25 | 163638 |
| 2022-10-17 | 83.67 | $86.56 | 250847 |
| 2022-10-14 | 82.66 | $84.88 | 137208 |
| 2022-10-13 | 81.96 | $85.13 | 170600 |
| 2022-10-12 | 81.04 | $82.60 | 186800 |
| 2022-10-11 | 80.73 | $83.23 | 247100 |
| 2022-10-10 | 80.18 | $80.69 | 122800 |
| 2022-10-07 | 80.34 | $79.71 | 129613 |
| 2022-10-06 | 80.86 | $81.00 | 133445 |
| 2022-10-05 | 81.11 | $82.48 | 193200 |
| 2022-10-04 | 80.96 | $84.10 | 258000 |
| 2022-10-03 | 80.30 | $81.97 | 255700 |
| 2022-09-30 | 80.20 | $77.95 | 287212 |
| 2022-09-29 | 81.38 | $79.74 | 161141 |
| 2022-09-28 | 82.27 | $81.77 | 181600 |
| 2022-09-27 | 82.74 | $80.15 | 177600 |
| 2022-09-26 | 83.83 | $82.11 | 148436 |
| 2022-09-23 | 84.56 | $83.27 | 167623 |
| 2022-09-22 | 85.10 | $84.32 | 153539 |
| 2022-09-21 | 85.41 | $84.74 | 199069 |
| 2022-09-20 | 85.67 | $85.34 | 166500 |
| 2022-09-19 | 85.80 | $86.33 | 243400 |
| 2022-09-16 | 85.63 | $85.79 | 978017 |
| 2022-09-15 | 85.61 | $86.86 | 381044 |
| 2022-09-14 | 85.24 | $89.37 | 319453 |
| 2022-09-13 | 84.00 | $86.17 | 317900 |
| 2022-09-12 | 83.51 | $86.24 | 147104 |
| 2022-09-09 | 82.92 | $84.39 | 156900 |
| 2022-09-08 | 82.80 | $84.12 | 134000 |
| 2022-09-07 | 82.76 | $83.79 | 124018 |
| 2022-09-06 | 82.84 | $82.41 | 113626 |
| 2022-09-02 | 83.39 | $82.86 | 148838 |
| 2022-09-01 | 83.95 | $83.78 | 129900 |
| 2022-08-31 | 84.36 | $82.97 | 104400 |
| 2022-08-30 | 85.13 | $83.39 | 107304 |
| 2022-08-29 | 85.95 | $84.66 | 90915 |
| 2022-08-26 | 86.55 | $84.77 | 126100 |
| 2022-08-25 | 87.25 | $86.41 | 96500 |
| 2022-08-24 | 87.58 | $85.01 | 110200 |
| 2022-08-23 | 88.42 | $84.80 | 168600 |
| 2022-08-22 | 89.50 | $87.00 | 134400 |
| 2022-08-19 | 90.10 | $88.52 | 123414 |
| 2022-08-18 | 90.32 | $89.22 | 95200 |
| 2022-08-17 | 90.33 | $89.53 | 114742 |
| 2022-08-16 | 90.23 | $89.66 | 118709 |
| 2022-08-15 | 90.02 | $89.84 | 154100 |
| 2022-08-12 | 89.68 | $88.95 | 133500 |
| 2022-08-11 | 89.51 | $87.59 | 103064 |
| 2022-08-10 | 89.70 | $88.52 | 159714 |
| 2022-08-09 | 89.60 | $88.21 | 166428 |
| 2022-08-08 | 89.53 | $87.70 | 133102 |
| 2022-08-05 | 89.57 | $87.83 | 149739 |
| 2022-08-04 | 89.53 | $90.42 | 150500 |
| 2022-08-03 | 88.62 | $90.31 | 164633 |
| 2022-08-02 | 87.50 | $88.34 | 169748 |
| 2022-08-01 | 86.72 | $87.76 | 228121 |
| 2022-07-29 | 85.92 | $87.17 | 345030 |
| 2022-07-28 | 85.10 | $87.36 | 186418 |
| 2022-07-27 | 84.01 | $83.98 | 232200 |
| 2022-07-26 | 83.73 | $84.37 | 131300 |
| 2022-07-25 | 83.24 | $83.77 | 100239 |
| 2022-07-22 | 82.82 | $82.56 | 125320 |
| 2022-07-21 | 82.67 | $81.81 | 104618 |
| 2022-07-20 | 82.71 | $80.97 | 139800 |
| 2022-07-19 | 83.00 | $81.72 | 162100 |
| 2022-07-18 | 83.09 | $80.68 | 179800 |
| 2022-07-15 | 83.51 | $83.19 | 143400 |
| 2022-07-14 | 83.20 | $82.02 | 87700 |
| 2022-07-13 | 83.17 | $81.79 | 91710 |
| 2022-07-12 | 83.17 | $81.58 | 80500 |
| 2022-07-11 | 83.21 | $82.38 | 76042 |
| 2022-07-08 | 82.96 | $82.13 | 105140 |
| 2022-07-07 | 82.72 | $83.13 | 127700 |
| 2022-07-06 | 82.07 | $83.57 | 129000 |
| 2022-07-05 | 81.11 | $82.53 | 291500 |
| 2022-07-01 | 80.24 | $83.69 | 240500 |
| 2022-06-30 | 78.80 | $81.51 | 175000 |
| 2022-06-29 | 77.73 | $79.88 | 119925 |
| 2022-06-28 | 76.94 | $79.12 | 122400 |
| 2022-06-27 | 76.21 | $79.72 | 101910 |
| 2022-06-24 | 75.15 | $79.09 | 320115 |
| 2022-06-23 | 74.07 | $77.97 | 178900 |
| 2022-06-22 | 73.13 | $74.22 | 161000 |
| 2022-06-21 | 73.21 | $72.30 | 189951 |
| 2022-06-17 | 73.94 | $72.61 | 490004 |
| 2022-06-16 | 74.77 | $71.43 | 264404 |
| 2022-06-15 | 76.18 | $73.14 | 162500 |
| 2022-06-14 | 77.38 | $72.69 | 179015 |
| 2022-06-13 | 78.99 | $75.37 | 184605 |
| 2022-06-10 | 80.11 | $79.05 | 141234 |
| 2022-06-09 | 80.30 | $78.64 | 109700 |
| 2022-06-08 | 80.66 | $79.24 | 133926 |
| 2022-06-07 | 80.90 | $81.36 | 171339 |
| 2022-06-06 | 80.50 | $80.88 | 86709 |
| 2022-06-03 | 80.17 | $80.83 | 105200 |
| 2022-06-02 | 79.78 | $81.52 | 140800 |
| 2022-06-01 | 79.07 | $79.39 | 115345 |
| 2022-05-31 | 78.89 | $79.25 | 176500 |
| 2022-05-27 | 78.71 | $79.69 | 121243 |
| 2022-05-26 | 78.37 | $78.59 | 117200 |
| 2022-05-25 | 78.30 | $79.61 | 193300 |
| 2022-05-24 | 77.91 | $79.99 | 127600 |
| 2022-05-23 | 77.32 | $79.04 | 122700 |
| 2022-05-20 | 76.92 | $78.81 | 163123 |
| 2022-05-19 | 76.53 | $79.31 | 200800 |
| 2022-05-18 | 75.93 | $78.50 | 298900 |
| 2022-05-17 | 75.49 | $77.65 | 157645 |
| 2022-05-16 | 75.25 | $77.64 | 153737 |
| 2022-05-13 | 75.01 | $77.99 | 219900 |
| 2022-05-12 | 74.65 | $77.23 | 178328 |
| 2022-05-11 | 74.51 | $75.79 | 139645 |
| 2022-05-10 | 74.85 | $75.86 | 158300 |
| 2022-05-09 | 75.30 | $76.28 | 230200 |
| 2022-05-06 | 75.78 | $75.89 | 236000 |
| 2022-05-05 | 76.54 | $75.82 | 209725 |
| 2022-05-04 | 77.54 | $77.54 | 287308 |
| 2022-05-03 | 78.27 | $76.40 | 293100 |
| 2022-05-02 | 79.57 | $77.84 | 252043 |
| 2022-04-29 | 80.75 | $78.66 | 659335 |
| 2022-04-28 | 81.95 | $81.36 | 157800 |
| 2022-04-27 | 82.61 | $80.06 | 295300 |
| 2022-04-26 | 83.84 | $82.42 | 206800 |
| 2022-04-25 | 84.62 | $83.18 | 227723 |
| 2022-04-22 | 85.35 | $84.42 | 211100 |
| 2022-04-21 | 85.86 | $85.05 | 147017 |
| 2022-04-20 | 86.29 | $86.24 | 177600 |
| 2022-04-19 | 86.45 | $83.94 | 177700 |
| 2022-04-18 | 87.39 | $83.17 | 183600 |
| 2022-04-14 | 88.77 | $85.35 | 95131 |
| 2022-04-13 | 89.76 | $87.43 | 205243 |
| 2022-04-12 | 90.29 | $88.70 | 162210 |
| 2022-04-11 | 90.52 | $88.77 | 187212 |
| 2022-04-08 | 90.75 | $89.49 | 165500 |
| 2022-04-07 | 90.78 | $90.20 | 163800 |
| 2022-04-06 | 90.57 | $90.08 | 173726 |
| 2022-04-05 | 90.33 | $89.37 | 194100 |
| 2022-04-04 | 90.24 | $89.32 | 182500 |
| 2022-04-01 | 90.11 | $92.76 | 308300 |
| 2022-03-31 | 88.85 | $89.02 | 296200 |
| 2022-03-30 | 88.47 | $89.61 | 103000 |
| 2022-03-29 | 87.81 | $89.61 | 217213 |
| 2022-03-28 | 86.99 | $87.33 | 142922 |
| 2022-03-25 | 86.70 | $86.97 | 144700 |
| 2022-03-24 | 86.47 | $86.69 | 177000 |
| 2022-03-23 | 86.27 | $85.39 | 189649 |
| 2022-03-22 | 86.43 | $86.05 | 205300 |
| 2022-03-21 | 86.41 | $87.21 | 108000 |
| 2022-03-18 | 86.03 | $87.44 | 366732 |
| 2022-03-17 | 85.49 | $85.97 | 113600 |
| 2022-03-16 | 85.29 | $85.66 | 137047 |
| 2022-03-15 | 85.17 | $85.97 | 215944 |
| 2022-03-14 | 84.92 | $84.01 | 140600 |
| 2022-03-11 | 85.25 | $83.89 | 113303 |
| 2022-03-10 | 85.70 | $84.73 | 119300 |
| 2022-03-09 | 85.99 | $85.89 | 231906 |
| 2022-03-08 | 85.99 | $87.30 | 206935 |
| 2022-03-07 | 85.54 | $89.98 | 293700 |
| 2022-03-04 | 84.16 | $88.12 | 215400 |
| 2022-03-03 | 83.09 | $84.72 | 196641 |
| 2022-03-02 | 82.90 | $84.96 | 146600 |
| 2022-03-01 | 82.62 | $83.51 | 177400 |
| 2022-02-28 | 82.78 | $84.16 | 249331 |
| 2022-02-25 | 82.80 | $83.19 | 184839 |
| 2022-02-24 | 83.18 | $83.13 | 218710 |
| 2022-02-23 | 83.71 | $83.69 | 207900 |
| 2022-02-22 | 84.22 | $85.47 | 270948 |
| 2022-02-18 | 84.31 | $86.03 | 254943 |
| 2022-02-17 | 84.30 | $85.56 | 247400 |
| 2022-02-16 | 84.48 | $84.99 | 161321 |
| 2022-02-15 | 84.92 | $84.66 | 134200 |
| 2022-02-14 | 85.61 | $85.56 | 147200 |
| 2022-02-11 | 86.22 | $86.18 | 126225 |
| 2022-02-10 | 86.81 | $85.97 | 167848 |
| 2022-02-09 | 87.63 | $88.22 | 168000 |
| 2022-02-08 | 87.97 | $89.52 | 121100 |
| 2022-02-07 | 88.01 | $88.88 | 162500 |
| 2022-02-04 | 88.30 | $88.78 | 115120 |
| 2022-02-03 | 88.74 | $89.69 | 125500 |
| 2022-02-02 | 89.02 | $90.75 | 196300 |
| 2022-02-01 | 89.07 | $89.96 | 158636 |
| 2022-01-31 | 89.43 | $92.23 | 541523 |
| 2022-01-28 | 89.20 | $90.54 | 180300 |
| 2022-01-27 | 89.50 | $89.76 | 151600 |
| 2022-01-26 | 90.17 | $91.17 | 378334 |
| 2022-01-25 | 90.59 | $91.45 | 235146 |
| 2022-01-24 | 91.05 | $91.31 | 209100 |
| 2022-01-21 | 91.71 | $91.81 | 212600 |
| 2022-01-20 | 92.40 | $91.30 | 127942 |
| 2022-01-19 | 93.45 | $91.87 | 153500 |
| 2022-01-18 | 94.59 | $91.81 | 224616 |
| 2022-01-14 | 96.02 | $93.97 | 163924 |
| 2022-01-13 | 97.11 | $95.55 | 80800 |
| 2022-01-12 | 97.95 | $95.95 | 198300 |
| 2022-01-11 | 98.86 | $95.89 | 183631 |
| 2022-01-10 | 99.99 | $96.73 | 128444 |
| 2022-01-07 | 101.11 | $98.42 | 128000 |
| 2022-01-06 | 101.92 | $99.96 | 127230 |
| 2022-01-05 | 102.40 | $100.11 | 139934 |
| 2022-01-04 | 102.93 | $100.48 | 131501 |
| 2022-01-03 | 103.42 | $102.80 | 155813 |
| 2021-12-31 | 103.25 | $103.44 | 84438 |
| 2021-12-30 | 102.82 | $103.03 | 69334 |
| 2021-12-29 | 102.38 | $102.60 | 118900 |
| 2021-12-28 | 101.96 | $101.20 | 105145 |
| 2021-12-27 | 101.86 | $100.96 | 68606 |
| 2021-12-23 | 101.77 | $100.35 | 62800 |
| 2021-12-22 | 101.83 | $101.32 | 136000 |
| 2021-12-21 | 101.56 | $100.49 | 186000 |
| 2021-12-20 | 101.46 | $102.33 | 243100 |
| 2021-12-17 | 100.71 | $101.07 | 479001 |
| 2021-12-16 | 100.16 | $101.38 | 226528 |
| 2021-12-15 | 99.37 | $100.50 | 199401 |
| 2021-12-14 | 98.64 | $98.09 | 192300 |
| 2021-12-13 | 98.50 | $99.32 | 217110 |
| 2021-12-10 | 97.91 | $97.78 | 146321 |
| 2021-12-09 | 97.64 | $97.01 | 127900 |
| 2021-12-08 | 97.54 | $97.68 | 149732 |
| 2021-12-07 | 97.18 | $98.69 | 127000 |
| 2021-12-06 | 96.40 | $98.11 | 163300 |
| 2021-12-03 | 95.61 | $95.82 | 169900 |
| 2021-12-02 | 95.36 | $95.84 | 141526 |
| 2021-12-01 | 95.02 | $94.10 | 165900 |
| 2021-11-30 | 95.15 | $94.18 | 206841 |
| 2021-11-29 | 95.26 | $94.92 | 143118 |
| 2021-11-26 | 95.14 | $92.45 | 171000 |
| 2021-11-24 | 95.75 | $94.68 | 155400 |
| 2021-11-23 | 95.77 | $95.94 | 137400 |
| 2021-11-22 | 95.37 | $96.01 | 145400 |
| 2021-11-19 | 94.83 | $96.03 | 211600 |
| 2021-11-18 | 94.15 | $94.38 | 165100 |
| 2021-11-17 | 93.81 | $94.06 | 200478 |
| 2021-11-16 | 93.49 | $92.24 | 116612 |
| 2021-11-15 | 93.65 | $93.17 | 115625 |
| 2021-11-12 | 93.53 | $92.60 | 87300 |
| 2021-11-11 | 93.55 | $93.09 | 64915 |
| 2021-11-10 | 93.39 | $93.64 | 105600 |
| 2021-11-09 | 93.00 | $93.04 | 107600 |
| 2021-11-08 | 92.70 | $93.32 | 154500 |
| 2021-11-05 | 92.22 | $94.27 | 184900 |
| 2021-11-04 | 91.31 | $92.24 | 214400 |
| 2021-11-03 | 90.84 | $90.56 | 156700 |
| 2021-11-02 | 90.78 | $90.74 | 255033 |
| 2021-11-01 | 90.65 | $89.54 | 220700 |
| 2021-10-29 | 90.85 | $90.84 | 250332 |
| 2021-10-28 | 90.68 | $91.14 | 104600 |
| 2021-10-27 | 90.36 | $89.91 | 88617 |
| 2021-10-26 | 90.34 | $91.02 | 139400 |
| 2021-10-25 | 89.97 | $90.57 | 145300 |
| 2021-10-22 | 89.64 | $89.43 | 153745 |
| 2021-10-21 | 89.60 | $89.47 | 102241 |
| 2021-10-20 | 89.53 | $90.12 | 127130 |
| 2021-10-19 | 89.23 | $89.25 | 139000 |
| 2021-10-18 | 89.14 | $89.00 | 116535 |
| 2021-10-15 | 89.09 | $89.82 | 188104 |
| 2021-10-14 | 88.78 | $90.57 | 108135 |
| 2021-10-13 | 88.16 | $89.29 | 168949 |
| 2021-10-12 | 87.81 | $89.14 | 168146 |
| 2021-10-11 | 87.43 | $88.54 | 117208 |
| 2021-10-08 | 87.17 | $88.30 | 128417 |
| 2021-10-07 | 86.94 | $88.94 | 147100 |
| 2021-10-06 | 86.46 | $88.87 | 134379 |
| 2021-10-05 | 85.92 | $87.90 | 220240 |
| 2021-10-04 | 85.59 | $87.51 | 147907 |
| 2021-10-01 | 85.34 | $85.58 | 159400 |
| 2021-09-30 | 85.66 | $85.52 | 137543 |
| 2021-09-29 | 86.10 | $86.90 | 137723 |
| 2021-09-28 | 86.23 | $86.19 | 145641 |
| 2021-09-27 | 86.63 | $86.71 | 119600 |
| 2021-09-24 | 86.97 | $87.77 | 136124 |
| 2021-09-23 | 87.08 | $87.20 | 120925 |
| 2021-09-22 | 87.42 | $87.52 | 152800 |
| 2021-09-21 | 87.74 | $87.48 | 132412 |
| 2021-09-20 | 88.17 | $88.12 | 195638 |
| 2021-09-17 | 88.51 | $86.67 | 742900 |
| 2021-09-16 | 89.40 | $87.08 | 172337 |
| 2021-09-15 | 90.35 | $88.17 | 201922 |
| 2021-09-14 | 91.18 | $88.68 | 144437 |
| 2021-09-13 | 92.02 | $88.47 | 196900 |
| 2021-09-10 | 93.10 | $90.51 | 176800 |
| 2021-09-09 | 93.75 | $93.04 | 149315 |
| 2021-09-08 | 93.73 | $94.69 | 216008 |
| 2021-09-07 | 93.15 | $92.49 | 174236 |
| 2021-09-03 | 93.11 | $93.33 | 129100 |
| 2021-09-02 | 92.79 | $94.19 | 130341 |
| 2021-09-01 | 92.09 | $93.85 | 131644 |
| 2021-08-31 | 91.33 | $92.21 | 187700 |
| 2021-08-30 | 90.91 | $92.10 | 123300 |
| 2021-08-27 | 90.42 | $90.44 | 182749 |
| 2021-08-26 | 90.33 | $89.81 | 120100 |
| 2021-08-25 | 90.41 | $89.09 | 161247 |
| 2021-08-24 | 90.73 | $89.32 | 143111 |
| 2021-08-23 | 91.01 | $90.59 | 167200 |
| 2021-08-20 | 90.94 | $91.40 | 201002 |
| 2021-08-19 | 90.58 | $90.09 | 145217 |
| 2021-08-18 | 90.54 | $89.26 | 109800 |
| 2021-08-17 | 90.72 | $90.21 | 190909 |
| 2021-08-16 | 90.62 | $90.51 | 187817 |
| 2021-08-13 | 90.37 | $89.49 | 134200 |
| 2021-08-12 | 90.37 | $88.73 | 111700 |
| 2021-08-11 | 90.58 | $88.27 | 84309 |
| 2021-08-10 | 90.95 | $89.18 | 148414 |
| 2021-08-09 | 91.08 | $89.79 | 115900 |
| 2021-08-06 | 91.00 | $90.71 | 147542 |
| 2021-08-05 | 90.58 | $91.48 | 125625 |
| 2021-08-04 | 89.78 | $90.25 | 209800 |
| 2021-08-03 | 89.16 | $89.13 | 185900 |
| 2021-08-02 | 88.73 | $88.68 | 171503 |
| 2021-07-30 | 88.31 | $88.32 | 422500 |
| 2021-07-29 | 87.87 | $88.25 | 148405 |
| 2021-07-28 | 87.34 | $87.57 | 168500 |
| 2021-07-27 | 86.87 | $87.22 | 209600 |
| 2021-07-26 | 86.38 | $86.40 | 143300 |
| 2021-07-23 | 86.02 | $86.54 | 89200 |
| 2021-07-22 | 85.51 | $85.12 | 93124 |
| 2021-07-21 | 85.31 | $85.30 | 114930 |
| 2021-07-20 | 84.99 | $86.24 | 304100 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
74.03
2026-07-17
Close Price
$89.28
Vol: 532211
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.41
Average
49.86
Maximum
74.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 74.03 | $89.28 | 532211 |
| 2026-07-16 | 71.84 | $87.93 | 304229 |
| 2026-07-15 | 64.96 | $84.63 | 275574 |
| 2026-07-14 | 66.74 | $85.01 | 205979 |
| 2026-07-13 | 66.93 | $85.05 | 235914 |
| 2026-07-10 | 65.72 | $84.51 | 186734 |
| 2026-07-09 | 64.22 | $83.86 | 312300 |
| 2026-07-08 | 63.57 | $83.58 | 460100 |
| 2026-07-07 | 62.65 | $83.18 | 368307 |
| 2026-07-06 | 62.56 | $83.14 | 290700 |
| 2026-07-02 | 68.95 | $84.76 | 333900 |
| 2026-07-01 | 66.06 | $83.34 | 416800 |
| 2026-06-30 | 64.49 | $82.63 | 363122 |
| 2026-06-29 | 65.14 | $82.79 | 423502 |
| 2026-06-26 | 64.68 | $82.57 | 1.4M |
| 2026-06-25 | 60.40 | $80.68 | 204700 |
| 2026-06-24 | 58.35 | $79.87 | 249361 |
| 2026-06-23 | 56.10 | $79.03 | 256848 |
| 2026-06-22 | 52.11 | $77.66 | 531295 |
| 2026-06-18 | 50.39 | $77.11 | 648266 |
| 2026-06-17 | 49.70 | $76.89 | 280235 |
| 2026-06-16 | 52.73 | $77.85 | 197400 |
| 2026-06-15 | 52.00 | $77.60 | 208900 |
| 2026-06-12 | 52.52 | $77.77 | 472781 |
| 2026-06-11 | 50.04 | $76.88 | 647332 |
| 2026-06-10 | 55.08 | $78.52 | 646300 |
| 2026-06-09 | 57.29 | $79.18 | 286700 |
| 2026-06-08 | 50.79 | $76.89 | 203020 |
| 2026-06-05 | 56.02 | $78.37 | 234262 |
| 2026-06-04 | 51.71 | $77.02 | 176652 |
| 2026-06-03 | 49.08 | $76.27 | 247400 |
| 2026-06-02 | 52.76 | $77.28 | 280300 |
| 2026-06-01 | 49.64 | $76.40 | 290700 |
| 2026-05-29 | 52.92 | $77.27 | 452100 |
| 2026-05-28 | 49.68 | $76.38 | 323227 |
| 2026-05-27 | 51.34 | $76.82 | 338727 |
| 2026-05-26 | 49.10 | $76.21 | 308700 |
| 2026-05-22 | 50.67 | $76.64 | 369800 |
| 2026-05-21 | 49.42 | $76.29 | 264132 |
| 2026-05-20 | 48.25 | $75.96 | 255800 |
| 2026-05-19 | 46.66 | $75.51 | 181817 |
| 2026-05-18 | 47.94 | $75.92 | 200109 |
| 2026-05-15 | 47.27 | $75.72 | 212800 |
| 2026-05-14 | 52.72 | $77.41 | 260008 |
| 2026-05-13 | 53.13 | $77.53 | 257434 |
| 2026-05-12 | 53.66 | $77.69 | 423101 |
| 2026-05-11 | 52.12 | $77.15 | 210438 |
| 2026-05-08 | 52.28 | $77.20 | 314502 |
| 2026-05-07 | 51.30 | $76.84 | 346900 |
| 2026-05-06 | 48.52 | $75.84 | 295600 |
| 2026-05-05 | 49.49 | $76.20 | 190300 |
| 2026-05-04 | 49.14 | $76.07 | 283100 |
| 2026-05-01 | 46.84 | $75.21 | 266800 |
| 2026-04-30 | 47.03 | $75.29 | 390872 |
| 2026-04-29 | 53.61 | $77.87 | 302000 |
| 2026-04-28 | 58.39 | $79.46 | 273300 |
| 2026-04-27 | 58.08 | $79.32 | 279823 |
| 2026-04-24 | 58.35 | $79.41 | 1.4M |
| 2026-04-23 | 62.58 | $80.80 | 318347 |
| 2026-04-22 | 57.50 | $78.39 | 281311 |
| 2026-04-21 | 56.19 | $77.83 | 340100 |
| 2026-04-20 | 58.94 | $78.72 | 532300 |
| 2026-04-17 | 51.90 | $75.92 | 1.0M |
| 2026-04-16 | 50.73 | $75.51 | 290167 |
| 2026-04-15 | 50.08 | $75.28 | 267200 |
| 2026-04-14 | 51.71 | $75.86 | 325376 |
| 2026-04-13 | 50.60 | $75.44 | 593162 |
| 2026-04-10 | 63.99 | $79.47 | 203800 |
| 2026-04-09 | 63.51 | $79.26 | 234030 |
| 2026-04-08 | 58.05 | $77.09 | 295900 |
| 2026-04-07 | 57.49 | $76.89 | 179900 |
| 2026-04-06 | 57.22 | $76.79 | 172100 |
| 2026-04-02 | 60.12 | $77.59 | 206000 |
| 2026-04-01 | 56.42 | $76.18 | 165248 |
| 2026-03-31 | 54.84 | $75.62 | 245600 |
| 2026-03-30 | 58.82 | $76.72 | 292821 |
| 2026-03-27 | 54.17 | $75.10 | 275745 |
| 2026-03-26 | 53.74 | $74.96 | 229802 |
| 2026-03-25 | 48.64 | $73.40 | 259135 |
| 2026-03-24 | 48.16 | $73.26 | 261600 |
| 2026-03-23 | 49.14 | $73.57 | 309608 |
| 2026-03-20 | 45.13 | $72.40 | 1.0M |
| 2026-03-19 | 46.41 | $72.83 | 212824 |
| 2026-03-18 | 46.24 | $72.78 | 271437 |
| 2026-03-17 | 50.54 | $74.21 | 260039 |
| 2026-03-16 | 54.18 | $75.30 | 181025 |
| 2026-03-13 | 55.26 | $75.61 | 212633 |
| 2026-03-12 | 51.83 | $74.44 | 264100 |
| 2026-03-11 | 46.86 | $72.94 | 214354 |
| 2026-03-10 | 48.64 | $73.50 | 221800 |
| 2026-03-09 | 56.54 | $75.67 | 231400 |
| 2026-03-06 | 55.33 | $75.29 | 238937 |
| 2026-03-05 | 55.99 | $75.46 | 238300 |
| 2026-03-04 | 63.11 | $77.15 | 308207 |
| 2026-03-03 | 60.99 | $76.39 | 213800 |
| 2026-03-02 | 55.93 | $74.79 | 248500 |
| 2026-02-27 | 55.03 | $74.53 | 270434 |
| 2026-02-26 | 52.29 | $73.76 | 234700 |
| 2026-02-25 | 54.20 | $74.23 | 233816 |
| 2026-02-24 | 53.16 | $73.93 | 283600 |
| 2026-02-23 | 51.66 | $73.50 | 322116 |
| 2026-02-20 | 49.67 | $72.94 | 260200 |
| 2026-02-19 | 51.62 | $73.48 | 305750 |
| 2026-02-18 | 51.35 | $73.40 | 251025 |
| 2026-02-17 | 56.90 | $74.88 | 270803 |
| 2026-02-13 | 56.94 | $74.89 | 300007 |
| 2026-02-12 | 50.40 | $72.89 | 277600 |
| 2026-02-11 | 42.37 | $70.96 | 210450 |
| 2026-02-10 | 45.26 | $71.76 | 203200 |
| 2026-02-09 | 36.77 | $70.10 | 261200 |
| 2026-02-06 | 38.02 | $70.47 | 339879 |
| 2026-02-05 | 43.13 | $71.83 | 274700 |
| 2026-02-04 | 42.37 | $71.69 | 196200 |
| 2026-02-03 | 41.95 | $71.61 | 225300 |
| 2026-02-02 | 43.73 | $72.08 | 255308 |
| 2026-01-30 | 47.30 | $72.96 | 388017 |
| 2026-01-29 | 44.26 | $72.34 | 284234 |
| 2026-01-28 | 43.71 | $72.23 | 311729 |
| 2026-01-27 | 47.67 | $73.21 | 227319 |
| 2026-01-26 | 48.78 | $73.47 | 257532 |
| 2026-01-23 | 47.39 | $73.16 | 199800 |
| 2026-01-22 | 54.01 | $74.63 | 235220 |
| 2026-01-21 | 53.59 | $74.53 | 265901 |
| 2026-01-20 | 55.22 | $74.87 | 139900 |
| 2026-01-16 | 60.89 | $75.97 | 292029 |
| 2026-01-15 | 62.33 | $76.23 | 223200 |
| 2026-01-14 | 60.01 | $75.56 | 327741 |
| 2026-01-13 | 52.88 | $73.82 | 191200 |
| 2026-01-12 | 55.59 | $74.32 | 194200 |
| 2026-01-09 | 50.16 | $73.20 | 187616 |
| 2026-01-08 | 48.56 | $72.90 | 264100 |
| 2026-01-07 | 46.49 | $72.52 | 227231 |
| 2026-01-06 | 46.59 | $72.54 | 226000 |
| 2026-01-05 | 41.44 | $71.62 | 198230 |
| 2026-01-02 | 44.26 | $72.26 | 217700 |
| 2025-12-31 | 45.26 | $72.48 | 137544 |
| 2025-12-30 | 48.25 | $73.11 | 103135 |
| 2025-12-29 | 48.09 | $73.08 | 128026 |
| 2025-12-26 | 47.90 | $73.04 | 123645 |
| 2025-12-24 | 50.26 | $73.56 | 80400 |
| 2025-12-23 | 49.34 | $73.36 | 136912 |
| 2025-12-22 | 50.76 | $73.68 | 170700 |
| 2025-12-19 | 48.11 | $73.08 | 1.0M |
| 2025-12-18 | 52.01 | $73.96 | 209900 |
| 2025-12-17 | 52.75 | $74.12 | 199400 |
| 2025-12-16 | 51.14 | $73.73 | 223200 |
| 2025-12-15 | 52.18 | $73.97 | 313453 |
| 2025-12-12 | 52.10 | $73.95 | 350100 |
| 2025-12-11 | 47.97 | $72.91 | 256307 |
| 2025-12-10 | 47.05 | $72.69 | 339804 |
| 2025-12-09 | 43.47 | $71.86 | 245224 |
| 2025-12-08 | 43.21 | $71.80 | 315500 |
| 2025-12-05 | 48.07 | $73.17 | 269800 |
| 2025-12-04 | 44.93 | $72.44 | 150100 |
| 2025-12-03 | 46.85 | $72.96 | 154116 |
| 2025-12-02 | 46.55 | $72.89 | 223920 |
| 2025-12-01 | 48.58 | $73.45 | 381640 |
| 2025-11-28 | 49.75 | $73.77 | 119105 |
| 2025-11-26 | 50.70 | $74.03 | 385500 |
| 2025-11-25 | 51.48 | $74.25 | 331311 |
| 2025-11-24 | 48.19 | $73.30 | 387400 |
| 2025-11-21 | 48.42 | $73.37 | 423800 |
| 2025-11-20 | 42.86 | $71.87 | 352381 |
| 2025-11-19 | 41.38 | $71.50 | 239229 |
| 2025-11-18 | 43.89 | $72.36 | 271413 |
| 2025-11-17 | 48.58 | $73.80 | 280242 |
| 2025-11-14 | 51.44 | $74.59 | 309121 |
| 2025-11-13 | 53.25 | $75.07 | 319967 |
| 2025-11-12 | 53.66 | $75.18 | 254817 |
| 2025-11-11 | 56.21 | $75.86 | 220631 |
| 2025-11-10 | 53.63 | $75.02 | 238900 |
| 2025-11-07 | 53.06 | $74.84 | 312100 |
| 2025-11-06 | 53.37 | $74.93 | 463800 |
| 2025-11-05 | 50.77 | $74.07 | 479475 |
| 2025-11-04 | 52.42 | $74.58 | 745016 |
| 2025-11-03 | 42.40 | $71.70 | 351251 |
| 2025-10-31 | 40.79 | $71.31 | 512700 |
| 2025-10-30 | 41.55 | $71.58 | 302000 |
| 2025-10-29 | 44.69 | $72.65 | 343334 |
| 2025-10-28 | 54.84 | $75.41 | 266378 |
| 2025-10-27 | 57.97 | $76.10 | 309816 |
| 2025-10-24 | 58.43 | $76.20 | 184400 |
| 2025-10-23 | 60.01 | $76.55 | 318819 |
| 2025-10-22 | 59.08 | $76.24 | 223500 |
| 2025-10-21 | 59.85 | $76.42 | 371340 |
| 2025-10-20 | 62.55 | $77.05 | 230600 |
| 2025-10-17 | 58.03 | $75.47 | 309800 |
| 2025-10-16 | 57.42 | $75.27 | 251800 |
| 2025-10-15 | 57.66 | $75.33 | 206155 |
| 2025-10-14 | 53.94 | $74.12 | 239700 |
| 2025-10-13 | 50.60 | $73.14 | 247352 |
| 2025-10-10 | 55.77 | $74.46 | 288030 |
| 2025-10-09 | 51.38 | $73.23 | 234632 |
| 2025-10-08 | 47.68 | $72.31 | 217019 |
| 2025-10-07 | 44.50 | $71.58 | 249762 |
| 2025-10-06 | 40.24 | $70.68 | 217337 |
| 2025-10-03 | 40.47 | $70.75 | 296500 |
| 2025-10-02 | 38.62 | $70.36 | 239204 |
| 2025-10-01 | 40.43 | $70.95 | 238595 |
| 2025-09-30 | 49.21 | $73.32 | 273100 |
| 2025-09-29 | 41.70 | $71.84 | 259940 |
| 2025-09-26 | 44.08 | $72.41 | 260435 |
| 2025-09-25 | 38.83 | $71.51 | 318347 |
| 2025-09-24 | 40.11 | $71.83 | 366800 |
| 2025-09-23 | 40.50 | $71.93 | 278540 |
| 2025-09-22 | 41.39 | $72.16 | 273600 |
| 2025-09-19 | 39.92 | $71.89 | 829745 |
| 2025-09-18 | 40.02 | $71.92 | 225532 |
| 2025-09-17 | 39.16 | $71.75 | 342800 |
| 2025-09-16 | 37.80 | $71.48 | 239500 |
| 2025-09-15 | 40.57 | $72.35 | 256600 |
| 2025-09-12 | 43.24 | $73.12 | 304200 |
| 2025-09-11 | 44.54 | $73.48 | 254100 |
| 2025-09-10 | 43.00 | $73.14 | 205800 |
| 2025-09-09 | 44.60 | $73.60 | 261600 |
| 2025-09-08 | 44.04 | $73.47 | 223400 |
| 2025-09-05 | 48.25 | $74.66 | 160429 |
| 2025-09-04 | 46.41 | $74.21 | 211700 |
| 2025-09-03 | 43.48 | $73.52 | 257302 |
| 2025-09-02 | 43.35 | $73.49 | 247681 |
| 2025-08-29 | 46.84 | $74.53 | 322200 |
| 2025-08-28 | 46.13 | $74.35 | 204700 |
| 2025-08-27 | 48.75 | $75.11 | 160831 |
| 2025-08-26 | 46.03 | $74.40 | 140600 |
| 2025-08-25 | 47.17 | $74.74 | 177500 |
| 2025-08-22 | 50.38 | $75.66 | 221100 |
| 2025-08-21 | 46.31 | $74.58 | 140657 |
| 2025-08-20 | 48.70 | $75.26 | 272837 |
| 2025-08-19 | 47.95 | $75.06 | 162510 |
| 2025-08-18 | 43.63 | $73.96 | 163800 |
| 2025-08-15 | 46.93 | $74.94 | 257100 |
| 2025-08-14 | 48.56 | $75.40 | 184230 |
| 2025-08-13 | 51.56 | $76.21 | 249150 |
| 2025-08-12 | 51.56 | $76.21 | 228740 |
| 2025-08-11 | 51.56 | $76.21 | 245100 |
| 2025-08-08 | 49.72 | $75.65 | 170833 |
| 2025-08-07 | 51.03 | $76.05 | 233724 |
| 2025-08-06 | 45.25 | $74.37 | 176417 |
| 2025-08-05 | 46.02 | $74.62 | 269000 |
| 2025-08-04 | 48.72 | $75.48 | 182100 |
| 2025-08-01 | 46.13 | $74.74 | 299800 |
| 2025-07-31 | 41.79 | $73.59 | 322614 |
| 2025-07-30 | 41.48 | $73.51 | 283403 |
| 2025-07-29 | 40.54 | $73.26 | 225014 |
| 2025-07-28 | 36.32 | $72.18 | 169600 |
| 2025-07-25 | 38.08 | $72.92 | 199483 |
| 2025-07-24 | 40.07 | $73.72 | 201638 |
| 2025-07-23 | 42.28 | $74.56 | 278306 |
| 2025-07-22 | 45.39 | $75.66 | 242200 |
| 2025-07-21 | 44.07 | $75.29 | 187800 |
| 2025-07-18 | 45.16 | $75.68 | 214000 |
| 2025-07-17 | 44.59 | $75.51 | 279425 |
| 2025-07-16 | 45.51 | $75.86 | 324400 |
| 2025-07-15 | 41.90 | $74.75 | 198400 |
| 2025-07-14 | 47.29 | $76.76 | 290810 |
| 2025-07-11 | 43.48 | $75.65 | 442400 |
| 2025-07-10 | 47.80 | $77.11 | 196320 |
| 2025-07-09 | 49.53 | $77.65 | 339935 |
| 2025-07-08 | 43.96 | $76.09 | 265200 |
| 2025-07-07 | 45.12 | $76.47 | 152721 |
| 2025-07-03 | 47.25 | $77.16 | 103400 |
| 2025-07-02 | 47.97 | $77.39 | 184400 |
| 2025-07-01 | 49.85 | $77.99 | 187300 |
| 2025-06-30 | 45.34 | $76.66 | 215601 |
| 2025-06-27 | 44.45 | $76.41 | 403523 |
| 2025-06-26 | 45.87 | $76.91 | 152707 |
| 2025-06-25 | 46.75 | $77.22 | 263200 |
| 2025-06-24 | 52.06 | $78.95 | 215211 |
| 2025-06-23 | 56.00 | $80.08 | 195100 |
| 2025-06-20 | 48.38 | $77.76 | 458212 |
| 2025-06-18 | 49.04 | $77.95 | 167300 |
| 2025-06-17 | 47.46 | $77.51 | 205300 |
| 2025-06-16 | 46.38 | $77.21 | 158700 |
| 2025-06-13 | 49.36 | $78.14 | 159801 |
| 2025-06-12 | 50.83 | $78.58 | 132700 |
| 2025-06-11 | 49.83 | $78.27 | 179800 |
| 2025-06-10 | 51.20 | $78.70 | 227905 |
| 2025-06-09 | 47.36 | $77.50 | 226231 |
| 2025-06-06 | 44.49 | $76.67 | 119800 |
| 2025-06-05 | 45.78 | $77.12 | 138800 |
| 2025-06-04 | 44.35 | $76.70 | 125503 |
| 2025-06-03 | 49.47 | $78.44 | 143634 |
| 2025-06-02 | 50.13 | $78.65 | 141100 |
| 2025-05-30 | 50.81 | $78.87 | 309600 |
| 2025-05-29 | 50.32 | $78.70 | 232500 |
| 2025-05-28 | 48.23 | $77.98 | 188136 |
| 2025-05-27 | 50.79 | $78.89 | 257138 |
| 2025-05-23 | 49.70 | $78.50 | 166716 |
| 2025-05-22 | 48.96 | $78.23 | 205500 |
| 2025-05-21 | 49.48 | $78.43 | 155400 |
| 2025-05-20 | 51.75 | $79.31 | 127746 |
| 2025-05-19 | 54.19 | $80.22 | 212449 |
| 2025-05-16 | 52.70 | $79.58 | 246700 |
| 2025-05-15 | 48.30 | $77.82 | 209316 |
| 2025-05-14 | 40.64 | $75.25 | 285311 |
| 2025-05-13 | 42.75 | $76.15 | 218309 |
| 2025-05-12 | 48.06 | $78.17 | 381000 |
| 2025-05-09 | 54.67 | $80.24 | 177147 |
| 2025-05-08 | 54.95 | $80.32 | 270545 |
| 2025-05-07 | 52.90 | $79.60 | 195036 |
| 2025-05-06 | 56.74 | $80.73 | 195600 |
| 2025-05-05 | 54.38 | $79.88 | 126000 |
| 2025-05-02 | 54.91 | $80.04 | 186043 |
| 2025-05-01 | 55.70 | $80.28 | 193545 |
| 2025-04-30 | 58.44 | $81.11 | 338300 |
| 2025-04-29 | 57.33 | $80.65 | 274800 |
| 2025-04-28 | 53.02 | $78.98 | 173700 |
| 2025-04-25 | 52.23 | $78.69 | 180126 |
| 2025-04-24 | 54.31 | $79.38 | 219923 |
| 2025-04-23 | 56.57 | $80.11 | 222842 |
| 2025-04-22 | 60.48 | $81.30 | 310302 |
| 2025-04-21 | 58.07 | $80.26 | 164336 |
| 2025-04-17 | 57.82 | $80.15 | 176003 |
| 2025-04-16 | 56.02 | $79.38 | 240400 |
| 2025-04-15 | 56.95 | $79.69 | 197600 |
| 2025-04-14 | 57.21 | $79.78 | 195646 |
| 2025-04-11 | 53.73 | $78.23 | 267900 |
| 2025-04-10 | 47.09 | $75.71 | 286500 |
| 2025-04-09 | 45.29 | $75.10 | 356702 |
| 2025-04-08 | 45.38 | $75.14 | 345600 |
| 2025-04-07 | 46.01 | $75.41 | 416100 |
| 2025-04-04 | 54.23 | $78.52 | 494100 |
| 2025-04-03 | 58.00 | $79.71 | 252600 |
| 2025-04-02 | 53.02 | $77.80 | 163700 |
| 2025-04-01 | 56.20 | $78.76 | 210634 |
| 2025-03-31 | 55.99 | $78.68 | 289245 |
| 2025-03-28 | 53.38 | $77.69 | 146800 |
| 2025-03-27 | 48.67 | $76.08 | 128500 |
| 2025-03-26 | 47.16 | $75.60 | 129316 |
| 2025-03-25 | 43.36 | $74.45 | 271242 |
| 2025-03-24 | 44.07 | $74.72 | 159300 |
| 2025-03-21 | 45.97 | $75.44 | 632875 |
| 2025-03-20 | 46.44 | $75.62 | 198400 |
| 2025-03-19 | 49.34 | $76.70 | 156600 |
| 2025-03-18 | 50.42 | $77.09 | 193916 |
| 2025-03-17 | 53.00 | $78.00 | 235612 |
| 2025-03-14 | 56.69 | $79.22 | 212625 |
| 2025-03-13 | 53.65 | $78.01 | 139700 |
| 2025-03-12 | 52.47 | $77.56 | 227829 |
| 2025-03-11 | 60.56 | $80.05 | 459300 |
| 2025-03-10 | 64.06 | $80.98 | 328226 |
| 2025-03-07 | 60.64 | $79.51 | 410634 |
| 2025-03-06 | 56.58 | $77.99 | 216300 |
| 2025-03-05 | 55.23 | $77.52 | 163000 |
| 2025-03-04 | 55.54 | $77.61 | 200700 |
| 2025-03-03 | 57.34 | $78.13 | 212601 |
| 2025-02-28 | 52.91 | $76.54 | 251900 |
| 2025-02-27 | 51.41 | $76.04 | 346027 |
| 2025-02-26 | 53.83 | $76.78 | 218400 |
| 2025-02-25 | 56.71 | $77.62 | 252000 |
| 2025-02-24 | 50.65 | $75.59 | 241600 |
| 2025-02-21 | 50.09 | $75.42 | 275300 |
| 2025-02-20 | 49.68 | $75.29 | 404930 |
| 2025-02-19 | 47.39 | $74.57 | 174000 |
| 2025-02-18 | 48.50 | $74.95 | 188808 |
| 2025-02-14 | 45.68 | $74.06 | 164762 |
| 2025-02-13 | 48.48 | $75.05 | 179115 |
| 2025-02-12 | 45.77 | $74.20 | 170200 |
| 2025-02-11 | 48.18 | $75.05 | 216728 |
| 2025-02-10 | 42.30 | $73.32 | 315000 |
| 2025-02-07 | 41.17 | $73.01 | 151100 |
| 2025-02-06 | 42.50 | $73.53 | 156648 |
| 2025-02-05 | 41.78 | $73.32 | 115807 |
| 2025-02-04 | 39.93 | $72.78 | 172211 |
| 2025-02-03 | 40.04 | $72.83 | 187900 |
| 2025-01-31 | 43.94 | $74.50 | 261400 |
| 2025-01-30 | 41.65 | $73.79 | 131134 |
| 2025-01-29 | 40.84 | $73.54 | 181607 |
| 2025-01-28 | 43.84 | $74.84 | 159438 |
| 2025-01-27 | 43.45 | $74.71 | 265700 |
| 2025-01-24 | 32.26 | $71.50 | 200700 |
| 2025-01-23 | 33.55 | $72.16 | 148900 |
| 2025-01-22 | 33.28 | $72.09 | 199412 |
| 2025-01-21 | 39.09 | $74.78 | 149534 |
| 2025-01-17 | 39.33 | $74.88 | 236300 |
| 2025-01-16 | 40.80 | $75.49 | 221200 |
| 2025-01-15 | 34.70 | $73.88 | 188100 |
| 2025-01-14 | 27.41 | $72.23 | 143300 |
| 2025-01-13 | 22.43 | $71.23 | 243802 |
| 2025-01-10 | 20.41 | $70.84 | 164900 |
| 2025-01-08 | 23.57 | $72.95 | 184500 |
| 2025-01-07 | 23.74 | $73.05 | 269800 |
| 2025-01-06 | 26.45 | $74.59 | 211826 |
| 2025-01-03 | 30.28 | $76.38 | 142443 |
| 2025-01-02 | 30.77 | $76.59 | 139817 |
| 2024-12-31 | 33.59 | $77.72 | 124225 |
| 2024-12-30 | 34.43 | $78.04 | 104905 |
| 2024-12-27 | 34.09 | $77.97 | 110300 |
| 2024-12-26 | 35.78 | $78.63 | 153400 |
| 2024-12-24 | 34.47 | $78.35 | 182019 |
| 2024-12-23 | 34.42 | $78.34 | 171151 |
| 2024-12-20 | 37.29 | $79.51 | 574537 |
| 2024-12-19 | 37.08 | $79.46 | 263436 |
| 2024-12-18 | 35.20 | $79.01 | 217100 |
| 2024-12-17 | 44.80 | $82.41 | 189318 |
| 2024-12-16 | 48.89 | $83.51 | 151939 |
| 2024-12-13 | 47.53 | $83.18 | 119500 |
| 2024-12-12 | 47.67 | $83.22 | 159116 |
| 2024-12-11 | 45.80 | $82.75 | 252212 |
| 2024-12-10 | 45.93 | $82.79 | 222449 |
| 2024-12-09 | 41.68 | $81.73 | 127100 |
| 2024-12-06 | 42.83 | $82.11 | 170400 |
| 2024-12-05 | 44.77 | $82.74 | 195232 |
| 2024-12-04 | 44.00 | $82.54 | 227915 |
| 2024-12-03 | 48.94 | $84.07 | 204400 |
| 2024-12-02 | 55.50 | $85.77 | 234344 |
| 2024-11-29 | 53.91 | $85.31 | 132000 |
| 2024-11-27 | 54.15 | $85.37 | 249339 |
| 2024-11-26 | 54.23 | $85.39 | 303408 |
| 2024-11-25 | 54.23 | $85.39 | 251800 |
| 2024-11-22 | 53.16 | $85.03 | 264700 |
| 2024-11-21 | 50.13 | $84.05 | 344346 |
| 2024-11-20 | 51.25 | $84.40 | 235515 |
| 2024-11-19 | 53.84 | $85.19 | 190505 |
| 2024-11-18 | 53.10 | $84.93 | 221140 |
| 2024-11-15 | 53.48 | $85.05 | 232402 |
| 2024-11-14 | 49.52 | $83.65 | 273400 |
| 2024-11-13 | 54.87 | $85.34 | 244600 |
| 2024-11-12 | 56.80 | $85.90 | 264000 |
| 2024-11-11 | 58.48 | $86.38 | 211200 |
| 2024-11-08 | 58.72 | $86.45 | 405647 |
| 2024-11-07 | 53.92 | $84.58 | 417400 |
| 2024-11-06 | 57.49 | $85.63 | 365626 |
| 2024-11-05 | 55.15 | $84.76 | 200837 |
| 2024-11-04 | 48.03 | $82.48 | 131415 |
| 2024-11-01 | 44.79 | $81.59 | 150100 |
| 2024-10-31 | 47.55 | $82.46 | 296214 |
| 2024-10-30 | 47.26 | $82.38 | 126200 |
| 2024-10-29 | 47.75 | $82.54 | 137004 |
| 2024-10-28 | 50.01 | $83.27 | 146200 |
| 2024-10-25 | 46.98 | $82.34 | 102128 |
| 2024-10-24 | 50.08 | $83.34 | 129551 |
| 2024-10-23 | 53.71 | $84.42 | 145105 |
| 2024-10-22 | 51.28 | $83.64 | 122239 |
| 2024-10-21 | 55.07 | $84.72 | 141100 |
| 2024-10-18 | 58.54 | $85.63 | 321522 |
| 2024-10-17 | 59.48 | $85.87 | 186700 |
| 2024-10-16 | 65.13 | $87.24 | 144128 |
| 2024-10-15 | 62.06 | $86.01 | 188300 |
| 2024-10-14 | 60.35 | $85.38 | 155624 |
| 2024-10-11 | 53.16 | $83.11 | 112500 |
| 2024-10-10 | 49.92 | $82.26 | 173200 |
| 2024-10-09 | 51.88 | $82.75 | 154300 |
| 2024-10-08 | 51.18 | $82.56 | 140900 |
| 2024-10-07 | 51.94 | $82.76 | 257900 |
| 2024-10-04 | 55.94 | $83.77 | 151118 |
| 2024-10-03 | 55.71 | $83.70 | 199500 |
| 2024-10-02 | 58.59 | $84.41 | 179000 |
| 2024-10-01 | 57.02 | $83.88 | 169866 |
| 2024-09-30 | 55.22 | $83.29 | 147200 |
| 2024-09-27 | 52.96 | $82.58 | 201832 |
| 2024-09-26 | 49.13 | $81.46 | 133941 |
| 2024-09-25 | 51.55 | $82.14 | 172234 |
| 2024-09-24 | 53.86 | $82.76 | 257279 |
| 2024-09-23 | 60.90 | $84.45 | 294848 |
| 2024-09-20 | 60.81 | $84.42 | 901128 |
| 2024-09-19 | 61.37 | $84.55 | 275578 |
| 2024-09-18 | 59.06 | $83.71 | 190020 |
| 2024-09-17 | 61.04 | $84.19 | 165000 |
| 2024-09-16 | 60.68 | $84.05 | 231127 |
| 2024-09-13 | 58.20 | $83.12 | 143006 |
| 2024-09-12 | 53.85 | $81.65 | 158549 |
| 2024-09-11 | 53.09 | $81.41 | 337325 |
| 2024-09-10 | 63.60 | $83.95 | 257765 |
| 2024-09-09 | 55.37 | $81.46 | 239247 |
| 2024-09-06 | 53.45 | $80.98 | 158800 |
| 2024-09-05 | 54.85 | $81.28 | 134434 |
| 2024-09-04 | 55.17 | $81.35 | 110534 |
| 2024-09-03 | 54.81 | $81.25 | 176653 |
| 2024-08-30 | 55.53 | $81.42 | 190408 |
| 2024-08-29 | 53.13 | $80.72 | 162300 |
| 2024-08-28 | 54.12 | $80.97 | 118024 |
| 2024-08-27 | 52.22 | $80.41 | 107800 |
| 2024-08-26 | 53.92 | $80.86 | 159100 |
| 2024-08-23 | 53.35 | $80.68 | 206300 |
| 2024-08-22 | 52.65 | $80.46 | 126400 |
| 2024-08-21 | 57.11 | $81.68 | 208239 |
| 2024-08-20 | 57.19 | $81.70 | 116934 |
| 2024-08-19 | 59.62 | $82.35 | 151200 |
| 2024-08-16 | 59.54 | $82.32 | 129200 |
| 2024-08-15 | 60.36 | $82.55 | 241604 |
| 2024-08-14 | 59.65 | $82.24 | 285049 |
| 2024-08-13 | 57.32 | $81.25 | 130100 |
| 2024-08-12 | 55.96 | $80.69 | 342122 |
| 2024-08-09 | 56.54 | $80.88 | 269330 |
| 2024-08-08 | 59.55 | $81.85 | 168400 |
| 2024-08-07 | 62.34 | $82.71 | 213900 |
| 2024-08-06 | 61.91 | $82.49 | 263852 |
| 2024-08-05 | 60.47 | $81.76 | 278519 |
| 2024-08-02 | 73.53 | $85.38 | 225801 |
| 2024-08-01 | 71.36 | $84.04 | 235345 |
| 2024-07-31 | 68.59 | $82.53 | 423583 |
| 2024-07-30 | 68.72 | $82.56 | 122531 |
| 2024-07-29 | 66.43 | $81.38 | 128646 |
| 2024-07-26 | 71.62 | $82.61 | 318538 |
| 2024-07-25 | 69.12 | $81.27 | 396112 |
| 2024-07-24 | 68.19 | $80.80 | 196017 |
| 2024-07-23 | 65.99 | $79.74 | 164226 |
| 2024-07-22 | 65.48 | $79.50 | 124722 |
| 2024-07-19 | 64.67 | $79.12 | 219300 |
| 2024-07-18 | 66.61 | $79.62 | 161302 |
| 2024-07-17 | 71.57 | $80.84 | 206400 |
| 2024-07-16 | 68.66 | $79.24 | 233099 |
| 2024-07-15 | 63.98 | $77.10 | 272900 |
| 2024-07-12 | 65.95 | $77.55 | 145400 |
| 2024-07-11 | 63.30 | $76.44 | 180925 |
| 2024-07-10 | 55.05 | $73.68 | 135647 |
| 2024-07-09 | 52.08 | $72.88 | 137236 |
| 2024-07-08 | 50.09 | $72.37 | 162417 |
| 2024-07-05 | 51.20 | $72.65 | 124233 |
| 2024-07-03 | 46.79 | $71.55 | 71524 |
| 2024-07-02 | 50.54 | $72.50 | 154412 |
| 2024-07-01 | 52.60 | $72.99 | 227347 |
| 2024-06-28 | 50.97 | $72.57 | 1.0M |
| 2024-06-27 | 48.36 | $71.92 | 118642 |
| 2024-06-26 | 47.87 | $71.80 | 239300 |
| 2024-06-25 | 47.75 | $71.77 | 171887 |
| 2024-06-24 | 51.45 | $72.78 | 199139 |
| 2024-06-21 | 42.49 | $70.64 | 418949 |
| 2024-06-20 | 43.17 | $70.83 | 203400 |
| 2024-06-18 | 41.26 | $70.42 | 147521 |
| 2024-06-17 | 40.71 | $70.30 | 219623 |
| 2024-06-14 | 40.53 | $70.26 | 133742 |
| 2024-06-13 | 40.97 | $70.41 | 184132 |
| 2024-06-12 | 40.85 | $70.38 | 167200 |
| 2024-06-11 | 42.33 | $70.92 | 160500 |
| 2024-06-10 | 41.01 | $70.57 | 177246 |
| 2024-06-07 | 41.45 | $70.74 | 151800 |
| 2024-06-06 | 47.43 | $72.86 | 152416 |
| 2024-06-05 | 47.77 | $72.97 | 146501 |
| 2024-06-04 | 49.20 | $73.44 | 219500 |
| 2024-06-03 | 48.04 | $73.07 | 180049 |
| 2024-05-31 | 49.55 | $73.59 | 350400 |
| 2024-05-30 | 43.86 | $71.83 | 272204 |
| 2024-05-29 | 41.05 | $71.05 | 201641 |
| 2024-05-28 | 43.43 | $71.95 | 195638 |
| 2024-05-24 | 49.96 | $74.09 | 241911 |
| 2024-05-23 | 52.52 | $74.82 | 176400 |
| 2024-05-22 | 60.60 | $76.82 | 131519 |
| 2024-05-21 | 65.28 | $77.80 | 298231 |
| 2024-05-20 | 64.40 | $77.47 | 158106 |
| 2024-05-17 | 68.49 | $78.29 | 174900 |
| 2024-05-16 | 71.17 | $78.80 | 214532 |
| 2024-05-15 | 69.71 | $78.14 | 179000 |
| 2024-05-14 | 69.92 | $78.18 | 147000 |
| 2024-05-13 | 69.47 | $77.97 | 206600 |
| 2024-05-10 | 69.52 | $77.98 | 365200 |
| 2024-05-09 | 69.46 | $77.95 | 239270 |
| 2024-05-08 | 66.58 | $76.52 | 302625 |
| 2024-05-07 | 59.66 | $73.78 | 277600 |
| 2024-05-06 | 60.84 | $74.05 | 195700 |
| 2024-05-03 | 59.37 | $73.53 | 187151 |
| 2024-05-02 | 57.20 | $72.79 | 318900 |
| 2024-05-01 | 55.00 | $72.08 | 239025 |
| 2024-04-30 | 50.82 | $70.84 | 449600 |
| 2024-04-29 | 48.67 | $70.25 | 139640 |
| 2024-04-26 | 47.41 | $69.91 | 237800 |
| 2024-04-25 | 48.75 | $70.31 | 271600 |
| 2024-04-24 | 50.26 | $70.76 | 258428 |
| 2024-04-23 | 48.29 | $70.18 | 271901 |
| 2024-04-22 | 43.88 | $68.97 | 260900 |
| 2024-04-19 | 44.72 | $69.25 | 418515 |
| 2024-04-18 | 39.72 | $67.97 | 211535 |
| 2024-04-17 | 36.21 | $67.15 | 176900 |
| 2024-04-16 | 33.61 | $66.57 | 316316 |
| 2024-04-15 | 36.12 | $67.61 | 343700 |
| 2024-04-12 | 36.54 | $67.78 | 196323 |
| 2024-04-11 | 38.22 | $68.45 | 200600 |
| 2024-04-10 | 39.82 | $69.07 | 243800 |
| 2024-04-09 | 44.91 | $70.83 | 145937 |
| 2024-04-08 | 42.94 | $70.33 | 125646 |
| 2024-04-05 | 40.77 | $69.79 | 163620 |
| 2024-04-04 | 42.21 | $70.30 | 177700 |
| 2024-04-03 | 39.21 | $69.55 | 185300 |
| 2024-04-02 | 40.44 | $70.01 | 315725 |
| 2024-04-01 | 45.25 | $71.66 | 193426 |
| 2024-03-28 | 47.12 | $72.24 | 211507 |
| 2024-03-27 | 46.51 | $72.07 | 257622 |
| 2024-03-26 | 38.90 | $70.16 | 184277 |
| 2024-03-25 | 39.72 | $70.45 | 133636 |
| 2024-03-22 | 41.66 | $71.13 | 178819 |
| 2024-03-21 | 42.71 | $71.49 | 217500 |
| 2024-03-20 | 42.36 | $71.40 | 193733 |
| 2024-03-19 | 39.23 | $70.59 | 206915 |
| 2024-03-18 | 37.89 | $70.25 | 225000 |
| 2024-03-15 | 41.82 | $71.77 | 945614 |
| 2024-03-14 | 41.88 | $71.79 | 223313 |
| 2024-03-13 | 44.81 | $72.85 | 224800 |
| 2024-03-12 | 45.32 | $73.03 | 198500 |
| 2024-03-11 | 47.95 | $73.94 | 291235 |
| 2024-03-08 | 42.21 | $72.30 | 177900 |
| 2024-03-07 | 39.62 | $71.63 | 183257 |
| 2024-03-06 | 38.69 | $71.39 | 180700 |
| 2024-03-05 | 37.93 | $71.19 | 178200 |
| 2024-03-04 | 40.81 | $72.39 | 183800 |
| 2024-03-01 | 38.01 | $71.64 | 192323 |
| 2024-02-29 | 37.15 | $71.41 | 268093 |
| 2024-02-28 | 35.32 | $70.92 | 291645 |
| 2024-02-27 | 36.77 | $71.62 | 202400 |
| 2024-02-26 | 37.65 | $72.04 | 248308 |
| 2024-02-23 | 37.94 | $72.18 | 470516 |
| 2024-02-22 | 41.47 | $73.82 | 400482 |
| 2024-02-21 | 47.43 | $76.15 | 145800 |
| 2024-02-20 | 47.76 | $76.27 | 294565 |
| 2024-02-16 | 48.03 | $76.37 | 151900 |
| 2024-02-15 | 50.26 | $77.20 | 222120 |
| 2024-02-14 | 43.53 | $74.96 | 215000 |
| 2024-02-13 | 41.80 | $74.44 | 212300 |
| 2024-02-12 | 48.69 | $76.96 | 139800 |
| 2024-02-09 | 43.61 | $75.51 | 286600 |
| 2024-02-08 | 42.10 | $75.11 | 241433 |
| 2024-02-07 | 40.95 | $74.80 | 182164 |
| 2024-02-06 | 41.92 | $75.18 | 186944 |
| 2024-02-05 | 37.96 | $74.11 | 314537 |
| 2024-02-02 | 41.18 | $75.40 | 176900 |
| 2024-02-01 | 42.64 | $75.95 | 136832 |
| 2024-01-31 | 37.46 | $74.60 | 208238 |
| 2024-01-30 | 38.84 | $75.16 | 119103 |
| 2024-01-29 | 40.68 | $75.88 | 152928 |
| 2024-01-26 | 37.81 | $75.14 | 168200 |
| 2024-01-25 | 39.63 | $75.88 | 173500 |
| 2024-01-24 | 37.22 | $75.26 | 239216 |
| 2024-01-23 | 43.74 | $77.70 | 221700 |
| 2024-01-22 | 43.92 | $77.76 | 190400 |
| 2024-01-19 | 39.77 | $76.70 | 300333 |
| 2024-01-18 | 40.91 | $77.12 | 189525 |
| 2024-01-17 | 40.56 | $77.03 | 143800 |
| 2024-01-16 | 44.84 | $78.57 | 387002 |
| 2024-01-12 | 44.95 | $78.61 | 205900 |
| 2024-01-11 | 40.41 | $77.38 | 239800 |
| 2024-01-10 | 44.65 | $78.87 | 146126 |
| 2024-01-09 | 41.07 | $77.96 | 190100 |
| 2024-01-08 | 41.54 | $78.13 | 130400 |
| 2024-01-05 | 39.21 | $77.54 | 190000 |
| 2024-01-04 | 41.14 | $78.27 | 238644 |
| 2024-01-03 | 44.72 | $79.52 | 186200 |
| 2024-01-02 | 47.68 | $80.46 | 207727 |
| 2023-12-29 | 47.54 | $80.42 | 130500 |
| 2023-12-28 | 50.44 | $81.32 | 122400 |
| 2023-12-27 | 49.86 | $81.14 | 130100 |
| 2023-12-26 | 51.87 | $81.77 | 100200 |
| 2023-12-22 | 51.58 | $81.67 | 89934 |
| 2023-12-21 | 50.69 | $81.36 | 142913 |
| 2023-12-20 | 50.35 | $81.24 | 211800 |
| 2023-12-19 | 55.81 | $83.05 | 177510 |
| 2023-12-18 | 52.28 | $81.75 | 162349 |
| 2023-12-15 | 53.34 | $82.09 | 629806 |
| 2023-12-14 | 58.35 | $83.61 | 175800 |
| 2023-12-13 | 60.41 | $84.19 | 271442 |
| 2023-12-12 | 53.72 | $81.69 | 140250 |
| 2023-12-11 | 53.24 | $81.53 | 137203 |
| 2023-12-08 | 53.41 | $81.58 | 112600 |
| 2023-12-07 | 55.77 | $82.30 | 187700 |
| 2023-12-06 | 56.06 | $82.39 | 154200 |
| 2023-12-05 | 54.54 | $81.79 | 135532 |
| 2023-12-04 | 57.90 | $82.85 | 199100 |
| 2023-12-01 | 53.85 | $81.26 | 159300 |
| 2023-11-30 | 49.94 | $79.90 | 221700 |
| 2023-11-29 | 47.88 | $79.23 | 337000 |
| 2023-11-28 | 49.77 | $79.88 | 98856 |
| 2023-11-27 | 51.93 | $80.60 | 133042 |
| 2023-11-24 | 52.14 | $80.67 | 67600 |
| 2023-11-22 | 52.66 | $80.85 | 290816 |
| 2023-11-21 | 48.21 | $79.21 | 119810 |
| 2023-11-20 | 48.90 | $79.47 | 185629 |
| 2023-11-17 | 52.42 | $80.75 | 201000 |
| 2023-11-16 | 51.51 | $80.40 | 102200 |
| 2023-11-15 | 51.97 | $80.57 | 278904 |
| 2023-11-14 | 54.32 | $81.44 | 153340 |
| 2023-11-13 | 43.90 | $77.67 | 164200 |
| 2023-11-10 | 43.34 | $77.50 | 212600 |
| 2023-11-09 | 44.70 | $78.05 | 173600 |
| 2023-11-08 | 46.09 | $78.61 | 380525 |
| 2023-11-07 | 51.31 | $80.53 | 225625 |
| 2023-11-06 | 57.23 | $82.38 | 186700 |
| 2023-11-03 | 59.09 | $82.91 | 231400 |
| 2023-11-02 | 52.93 | $80.66 | 145000 |
| 2023-11-01 | 47.22 | $78.96 | 183833 |
| 2023-10-31 | 43.76 | $78.05 | 223129 |
| 2023-10-30 | 42.05 | $77.62 | 119631 |
| 2023-10-27 | 41.81 | $77.56 | 131047 |
| 2023-10-26 | 44.55 | $78.52 | 135444 |
| 2023-10-25 | 37.78 | $76.84 | 158402 |
| 2023-10-24 | 39.75 | $77.56 | 139600 |
| 2023-10-23 | 35.71 | $76.65 | 173649 |
| 2023-10-20 | 37.50 | $77.33 | 407119 |
| 2023-10-19 | 37.90 | $77.48 | 179601 |
| 2023-10-18 | 40.01 | $78.27 | 189142 |
| 2023-10-17 | 42.96 | $79.29 | 165415 |
| 2023-10-16 | 44.21 | $79.70 | 197100 |
| 2023-10-13 | 39.76 | $78.60 | 162543 |
| 2023-10-12 | 40.18 | $78.75 | 138002 |
| 2023-10-11 | 45.15 | $80.42 | 134800 |
| 2023-10-10 | 43.73 | $80.06 | 164700 |
| 2023-10-09 | 43.34 | $79.96 | 119300 |
| 2023-10-06 | 40.81 | $79.31 | 144300 |
| 2023-10-05 | 40.22 | $79.16 | 208800 |
| 2023-10-04 | 33.99 | $77.65 | 210100 |
| 2023-10-03 | 28.04 | $76.39 | 167114 |
| 2023-10-02 | 28.96 | $76.86 | 289956 |
| 2023-09-29 | 32.96 | $78.68 | 265920 |
| 2023-09-28 | 29.34 | $77.97 | 220200 |
| 2023-09-27 | 30.49 | $78.49 | 205333 |
| 2023-09-26 | 32.19 | $79.23 | 144132 |
| 2023-09-25 | 36.11 | $80.75 | 123700 |
| 2023-09-22 | 35.77 | $80.68 | 113840 |
| 2023-09-21 | 36.41 | $80.92 | 108718 |
| 2023-09-20 | 38.66 | $81.75 | 120800 |
| 2023-09-19 | 40.09 | $82.25 | 175729 |
| 2023-09-18 | 41.54 | $82.75 | 164912 |
| 2023-09-15 | 44.45 | $83.70 | 704700 |
| 2023-09-14 | 45.27 | $83.96 | 139916 |
| 2023-09-13 | 42.47 | $83.24 | 153500 |
| 2023-09-12 | 37.57 | $82.08 | 143438 |
| 2023-09-11 | 38.84 | $82.55 | 162800 |
| 2023-09-08 | 38.38 | $82.44 | 123030 |
| 2023-09-07 | 38.86 | $82.63 | 175500 |
| 2023-09-06 | 35.31 | $81.76 | 159238 |
| 2023-09-05 | 35.90 | $82.02 | 212000 |
| 2023-09-01 | 41.06 | $84.07 | 155015 |
| 2023-08-31 | 41.44 | $84.21 | 175246 |
| 2023-08-30 | 42.58 | $84.63 | 151153 |
| 2023-08-29 | 44.70 | $85.39 | 206731 |
| 2023-08-28 | 46.91 | $86.15 | 122048 |
| 2023-08-25 | 48.23 | $86.59 | 267600 |
| 2023-08-24 | 44.79 | $85.56 | 123800 |
| 2023-08-23 | 46.09 | $86.02 | 96100 |
| 2023-08-22 | 46.67 | $86.23 | 132700 |
| 2023-08-21 | 42.71 | $85.03 | 155600 |
| 2023-08-18 | 46.81 | $86.52 | 151900 |
| 2023-08-17 | 45.75 | $86.20 | 182906 |
| 2023-08-16 | 49.01 | $87.32 | 130721 |
| 2023-08-15 | 48.32 | $87.10 | 144000 |
| 2023-08-14 | 51.36 | $88.12 | 225400 |
| 2023-08-11 | 54.57 | $89.12 | 272600 |
| 2023-08-10 | 52.45 | $88.37 | 247926 |
| 2023-08-09 | 52.03 | $88.22 | 207517 |
| 2023-08-08 | 51.90 | $88.17 | 210135 |
| 2023-08-07 | 48.99 | $87.11 | 241400 |
| 2023-08-04 | 45.70 | $85.99 | 215000 |
| 2023-08-03 | 45.52 | $85.93 | 229700 |
| 2023-08-02 | 48.37 | $87.06 | 147000 |
| 2023-08-01 | 46.74 | $86.48 | 175361 |
| 2023-07-31 | 51.92 | $88.41 | 1.6M |
| 2023-07-28 | 51.01 | $88.07 | 221900 |
| 2023-07-27 | 47.13 | $86.68 | 203600 |
| 2023-07-26 | 51.38 | $88.21 | 190400 |
| 2023-07-25 | 51.25 | $88.16 | 174900 |
| 2023-07-24 | 52.31 | $88.54 | 192905 |
| 2023-07-21 | 56.20 | $89.88 | 367510 |
| 2023-07-20 | 53.84 | $88.91 | 160500 |
| 2023-07-19 | 50.88 | $87.77 | 241200 |
| 2023-07-18 | 48.28 | $86.83 | 186400 |
| 2023-07-17 | 48.33 | $86.85 | 187400 |
| 2023-07-14 | 48.01 | $86.73 | 227144 |
| 2023-07-13 | 49.41 | $87.31 | 189400 |
| 2023-07-12 | 47.46 | $86.53 | 176000 |
| 2023-07-11 | 45.55 | $85.78 | 189748 |
| 2023-07-10 | 41.53 | $84.29 | 273600 |
| 2023-07-07 | 40.26 | $83.84 | 362300 |
| 2023-07-06 | 47.92 | $87.34 | 248000 |
| 2023-07-05 | 46.99 | $87.00 | 286506 |
| 2023-07-03 | 48.39 | $87.58 | 117733 |
| 2023-06-30 | 46.89 | $87.00 | 218334 |
| 2023-06-29 | 46.61 | $86.89 | 210800 |
| 2023-06-28 | 42.88 | $85.46 | 186700 |
| 2023-06-27 | 44.28 | $86.14 | 137921 |
| 2023-06-26 | 40.83 | $84.86 | 196037 |
| 2023-06-23 | 40.23 | $84.64 | 1.1M |
| 2023-06-22 | 45.32 | $87.19 | 276334 |
| 2023-06-21 | 46.06 | $87.53 | 177100 |
| 2023-06-20 | 45.83 | $87.44 | 171500 |
| 2023-06-16 | 46.30 | $87.67 | 656200 |
| 2023-06-15 | 46.37 | $87.71 | 224807 |
| 2023-06-14 | 43.20 | $86.30 | 223560 |
| 2023-06-13 | 45.12 | $87.37 | 255538 |
| 2023-06-12 | 45.20 | $87.41 | 349832 |
| 2023-06-09 | 51.41 | $90.62 | 120200 |
| 2023-06-08 | 52.48 | $91.12 | 126321 |
| 2023-06-07 | 55.09 | $92.32 | 174038 |
| 2023-06-06 | 51.77 | $90.57 | 151901 |
| 2023-06-05 | 49.73 | $89.56 | 187338 |
| 2023-06-02 | 54.14 | $91.61 | 166528 |
| 2023-06-01 | 48.12 | $88.79 | 165102 |
| 2023-05-31 | 48.19 | $88.82 | 159402 |
| 2023-05-30 | 46.76 | $88.18 | 123333 |
| 2023-05-26 | 50.51 | $89.99 | 208700 |
| 2023-05-25 | 45.30 | $87.73 | 148500 |
| 2023-05-24 | 46.51 | $88.32 | 127711 |
| 2023-05-23 | 48.48 | $89.26 | 114000 |
| 2023-05-22 | 48.46 | $89.25 | 152200 |
| 2023-05-19 | 42.97 | $86.88 | 444700 |
| 2023-05-18 | 48.87 | $89.71 | 157600 |
| 2023-05-17 | 52.35 | $91.15 | 201500 |
| 2023-05-16 | 49.03 | $89.76 | 103500 |
| 2023-05-15 | 51.07 | $90.60 | 114963 |
| 2023-05-12 | 54.06 | $91.77 | 166900 |
| 2023-05-11 | 48.40 | $89.46 | 203300 |
| 2023-05-10 | 55.97 | $92.13 | 86705 |
| 2023-05-09 | 50.98 | $90.30 | 96636 |
| 2023-05-08 | 51.46 | $90.46 | 71800 |
| 2023-05-05 | 52.71 | $90.88 | 87433 |
| 2023-05-04 | 52.26 | $90.71 | 89800 |
| 2023-05-03 | 48.02 | $89.16 | 138150 |
| 2023-05-02 | 45.84 | $88.42 | 125300 |
| 2023-05-01 | 44.61 | $88.01 | 110712 |
| 2023-04-28 | 46.41 | $88.75 | 212009 |
| 2023-04-27 | 49.41 | $89.92 | 140600 |
| 2023-04-26 | 49.17 | $89.83 | 112600 |
| 2023-04-25 | 53.55 | $91.47 | 124701 |
| 2023-04-24 | 52.14 | $90.90 | 75804 |
| 2023-04-21 | 52.92 | $91.19 | 335600 |
| 2023-04-20 | 52.95 | $91.20 | 128100 |
| 2023-04-19 | 49.68 | $89.80 | 105130 |
| 2023-04-18 | 47.53 | $88.93 | 130347 |
| 2023-04-17 | 51.62 | $90.63 | 128748 |
| 2023-04-14 | 53.11 | $91.21 | 119700 |
| 2023-04-13 | 59.91 | $93.62 | 91420 |
| 2023-04-12 | 59.02 | $93.19 | 77115 |
| 2023-04-11 | 60.99 | $93.85 | 153900 |
| 2023-04-10 | 59.04 | $92.86 | 218647 |
| 2023-04-06 | 58.70 | $92.69 | 133836 |
| 2023-04-05 | 56.71 | $91.69 | 151800 |
| 2023-04-04 | 52.40 | $89.71 | 139100 |
| 2023-04-03 | 49.93 | $88.68 | 160749 |
| 2023-03-31 | 50.44 | $88.89 | 186600 |
| 2023-03-30 | 47.91 | $87.83 | 109002 |
| 2023-03-29 | 46.34 | $87.19 | 173600 |
| 2023-03-28 | 44.75 | $86.55 | 130800 |
| 2023-03-27 | 44.93 | $86.64 | 119530 |
| 2023-03-24 | 44.93 | $86.64 | 164527 |
| 2023-03-23 | 37.96 | $83.81 | 236031 |
| 2023-03-22 | 38.19 | $83.95 | 200072 |
| 2023-03-21 | 40.35 | $85.27 | 218400 |
| 2023-03-20 | 45.32 | $87.96 | 184448 |
| 2023-03-17 | 42.26 | $86.74 | 667704 |
| 2023-03-16 | 45.17 | $88.22 | 172200 |
| 2023-03-15 | 43.11 | $87.40 | 160800 |
| 2023-03-14 | 41.39 | $86.73 | 150749 |
| 2023-03-13 | 36.77 | $85.02 | 168544 |
| 2023-03-10 | 35.98 | $84.74 | 163000 |
| 2023-03-09 | 37.63 | $85.78 | 128206 |
| 2023-03-08 | 38.74 | $86.46 | 110900 |
| 2023-03-07 | 36.23 | $85.50 | 121338 |
| 2023-03-06 | 36.66 | $85.79 | 220404 |
| 2023-03-03 | 38.79 | $87.20 | 176500 |
| 2023-03-02 | 32.27 | $84.74 | 297400 |
| 2023-03-01 | 35.43 | $86.91 | 192100 |
| 2023-02-28 | 39.48 | $89.30 | 301007 |
| 2023-02-27 | 40.72 | $89.97 | 131000 |
| 2023-02-24 | 43.32 | $91.32 | 97400 |
| 2023-02-23 | 44.56 | $91.94 | 111400 |
| 2023-02-22 | 47.10 | $93.17 | 148437 |
| 2023-02-21 | 47.10 | $93.17 | 98700 |
| 2023-02-17 | 49.38 | $94.27 | 121500 |
| 2023-02-16 | 45.61 | $92.61 | 135202 |
| 2023-02-15 | 46.79 | $93.20 | 104749 |
| 2023-02-14 | 47.58 | $93.60 | 87700 |
| 2023-02-13 | 50.17 | $94.89 | 140894 |
| 2023-02-10 | 47.36 | $93.56 | 103910 |
| 2023-02-09 | 45.10 | $92.54 | 112600 |
| 2023-02-08 | 48.76 | $94.42 | 121109 |
| 2023-02-07 | 53.97 | $96.77 | 125600 |
| 2023-02-06 | 56.73 | $97.90 | 134900 |
| 2023-02-03 | 56.76 | $97.91 | 182241 |
| 2023-02-02 | 58.80 | $98.76 | 158545 |
| 2023-02-01 | 55.62 | $96.98 | 222021 |
| 2023-01-31 | 49.80 | $94.17 | 796500 |
| 2023-01-30 | 46.53 | $92.79 | 166600 |
| 2023-01-27 | 52.15 | $95.19 | 133723 |
| 2023-01-26 | 51.69 | $94.99 | 115300 |
| 2023-01-25 | 54.45 | $96.10 | 153600 |
| 2023-01-24 | 54.78 | $96.23 | 138219 |
| 2023-01-23 | 49.54 | $93.86 | 143310 |
| 2023-01-20 | 47.54 | $93.04 | 195800 |
| 2023-01-19 | 47.16 | $92.88 | 137800 |
| 2023-01-18 | 50.15 | $94.24 | 121300 |
| 2023-01-17 | 54.47 | $96.03 | 144900 |
| 2023-01-13 | 53.30 | $95.48 | 127602 |
| 2023-01-12 | 52.83 | $95.26 | 124700 |
| 2023-01-11 | 52.93 | $95.30 | 94800 |
| 2023-01-10 | 52.11 | $94.88 | 160700 |
| 2023-01-09 | 48.85 | $93.26 | 128300 |
| 2023-01-06 | 51.72 | $94.65 | 103900 |
| 2023-01-05 | 48.11 | $92.92 | 154042 |
| 2023-01-04 | 55.72 | $96.25 | 181537 |
| 2023-01-03 | 53.38 | $95.14 | 229546 |
| 2022-12-30 | 47.22 | $92.55 | 131313 |
| 2022-12-29 | 52.55 | $94.64 | 149800 |
| 2022-12-28 | 51.55 | $94.24 | 118413 |
| 2022-12-27 | 53.30 | $94.90 | 83726 |
| 2022-12-23 | 50.45 | $93.72 | 93400 |
| 2022-12-22 | 47.99 | $92.76 | 179200 |
| 2022-12-21 | 48.70 | $93.06 | 239500 |
| 2022-12-20 | 46.05 | $92.02 | 242410 |
| 2022-12-19 | 47.07 | $92.48 | 230800 |
| 2022-12-16 | 48.13 | $92.96 | 477349 |
| 2022-12-15 | 51.19 | $94.30 | 175104 |
| 2022-12-14 | 55.42 | $95.99 | 187000 |
| 2022-12-13 | 58.62 | $97.17 | 306817 |
| 2022-12-12 | 58.39 | $97.05 | 181600 |
| 2022-12-09 | 58.00 | $96.84 | 151323 |
| 2022-12-08 | 58.25 | $96.94 | 144639 |
| 2022-12-07 | 57.34 | $96.42 | 142400 |
| 2022-12-06 | 57.12 | $96.29 | 160900 |
| 2022-12-05 | 60.10 | $97.60 | 135200 |
| 2022-12-02 | 61.44 | $98.18 | 154431 |
| 2022-12-01 | 62.59 | $98.68 | 154849 |
| 2022-11-30 | 61.65 | $97.99 | 229800 |
| 2022-11-29 | 60.15 | $96.90 | 85344 |
| 2022-11-28 | 61.94 | $97.75 | 132635 |
| 2022-11-25 | 65.71 | $99.47 | 84700 |
| 2022-11-23 | 65.15 | $98.99 | 187500 |
| 2022-11-22 | 63.93 | $97.95 | 146009 |
| 2022-11-21 | 63.29 | $97.40 | 177204 |
| 2022-11-18 | 63.64 | $97.58 | 218900 |
| 2022-11-17 | 62.21 | $96.29 | 109400 |
| 2022-11-16 | 63.90 | $97.20 | 147919 |
| 2022-11-15 | 62.89 | $96.24 | 186239 |
| 2022-11-14 | 61.44 | $94.89 | 188635 |
| 2022-11-11 | 58.69 | $92.46 | 264803 |
| 2022-11-10 | 65.18 | $96.03 | 203313 |
| 2022-11-09 | 58.11 | $90.29 | 190100 |
| 2022-11-08 | 57.36 | $89.77 | 161300 |
| 2022-11-07 | 56.39 | $89.08 | 151222 |
| 2022-11-04 | 56.17 | $88.92 | 126700 |
| 2022-11-03 | 54.45 | $87.67 | 115230 |
| 2022-11-02 | 53.08 | $86.69 | 132212 |
| 2022-11-01 | 55.25 | $88.04 | 187339 |
| 2022-10-31 | 59.39 | $90.46 | 339004 |
| 2022-10-28 | 58.39 | $89.64 | 164900 |
| 2022-10-27 | 55.33 | $87.25 | 158400 |
| 2022-10-26 | 51.77 | $84.72 | 160908 |
| 2022-10-25 | 52.26 | $85.03 | 166201 |
| 2022-10-24 | 48.00 | $82.18 | 198242 |
| 2022-10-21 | 45.75 | $80.78 | 637600 |
| 2022-10-20 | 41.45 | $78.29 | 359700 |
| 2022-10-19 | 54.28 | $86.12 | 167600 |
| 2022-10-18 | 56.69 | $87.25 | 163638 |
| 2022-10-17 | 55.55 | $86.56 | 250847 |
| 2022-10-14 | 52.66 | $84.88 | 137208 |
| 2022-10-13 | 53.14 | $85.13 | 170600 |
| 2022-10-12 | 48.56 | $82.60 | 186800 |
| 2022-10-11 | 49.71 | $83.23 | 247100 |
| 2022-10-10 | 44.69 | $80.69 | 122800 |
| 2022-10-07 | 42.59 | $79.71 | 129613 |
| 2022-10-06 | 44.71 | $81.00 | 133445 |
| 2022-10-05 | 47.28 | $82.48 | 193200 |
| 2022-10-04 | 50.29 | $84.10 | 258000 |
| 2022-10-03 | 46.00 | $81.97 | 255700 |
| 2022-09-30 | 36.12 | $77.95 | 287212 |
| 2022-09-29 | 39.15 | $79.74 | 161141 |
| 2022-09-28 | 43.04 | $81.77 | 181600 |
| 2022-09-27 | 38.40 | $80.15 | 177600 |
| 2022-09-26 | 42.37 | $82.11 | 148436 |
| 2022-09-23 | 44.98 | $83.27 | 167623 |
| 2022-09-22 | 47.50 | $84.32 | 153539 |
| 2022-09-21 | 48.53 | $84.74 | 199069 |
| 2022-09-20 | 50.00 | $85.34 | 166500 |
| 2022-09-19 | 52.51 | $86.33 | 243400 |
| 2022-09-16 | 51.24 | $85.79 | 978017 |
| 2022-09-15 | 53.94 | $86.86 | 381044 |
| 2022-09-14 | 61.12 | $89.37 | 319453 |
| 2022-09-13 | 53.65 | $86.17 | 317900 |
| 2022-09-12 | 53.87 | $86.24 | 147104 |
| 2022-09-09 | 48.70 | $84.39 | 156900 |
| 2022-09-08 | 47.89 | $84.12 | 134000 |
| 2022-09-07 | 46.92 | $83.79 | 124018 |
| 2022-09-06 | 42.67 | $82.41 | 113626 |
| 2022-09-02 | 43.76 | $82.86 | 148838 |
| 2022-09-01 | 46.03 | $83.78 | 129900 |
| 2022-08-31 | 43.58 | $82.97 | 104400 |
| 2022-08-30 | 44.58 | $83.39 | 107304 |
| 2022-08-29 | 47.71 | $84.66 | 90915 |
| 2022-08-26 | 47.99 | $84.77 | 126100 |
| 2022-08-25 | 52.30 | $86.41 | 96500 |
| 2022-08-24 | 48.55 | $85.01 | 110200 |
| 2022-08-23 | 47.97 | $84.80 | 168600 |
| 2022-08-22 | 54.07 | $87.00 | 134400 |
| 2022-08-19 | 58.99 | $88.52 | 123414 |
| 2022-08-18 | 61.44 | $89.22 | 95200 |
| 2022-08-17 | 62.53 | $89.53 | 114742 |
| 2022-08-16 | 62.97 | $89.66 | 118709 |
| 2022-08-15 | 63.57 | $89.84 | 154100 |
| 2022-08-12 | 61.87 | $88.95 | 133500 |
| 2022-08-11 | 59.11 | $87.59 | 103064 |
| 2022-08-10 | 62.03 | $88.52 | 159714 |
| 2022-08-09 | 61.43 | $88.21 | 166428 |
| 2022-08-08 | 60.45 | $87.70 | 133102 |
| 2022-08-05 | 60.82 | $87.83 | 149739 |
| 2022-08-04 | 68.91 | $90.42 | 150500 |
| 2022-08-03 | 68.74 | $90.31 | 164633 |
| 2022-08-02 | 65.58 | $88.34 | 169748 |
| 2022-08-01 | 64.58 | $87.76 | 228121 |
| 2022-07-29 | 63.56 | $87.17 | 345030 |
| 2022-07-28 | 64.13 | $87.36 | 186418 |
| 2022-07-27 | 57.75 | $83.98 | 232200 |
| 2022-07-26 | 58.90 | $84.37 | 131300 |
| 2022-07-25 | 57.67 | $83.77 | 100239 |
| 2022-07-22 | 55.10 | $82.56 | 125320 |
| 2022-07-21 | 53.44 | $81.81 | 104618 |
| 2022-07-20 | 51.52 | $80.97 | 139800 |
| 2022-07-19 | 53.38 | $81.72 | 162100 |
| 2022-07-18 | 51.05 | $80.68 | 179800 |
| 2022-07-15 | 57.66 | $83.19 | 143400 |
| 2022-07-14 | 55.08 | $82.02 | 87700 |
| 2022-07-13 | 54.57 | $81.79 | 91710 |
| 2022-07-12 | 54.11 | $81.58 | 80500 |
| 2022-07-11 | 56.16 | $82.38 | 76042 |
| 2022-07-08 | 55.66 | $82.13 | 105140 |
| 2022-07-07 | 58.16 | $83.13 | 127700 |
| 2022-07-06 | 59.28 | $83.57 | 129000 |
| 2022-07-05 | 57.45 | $82.53 | 291500 |
| 2022-07-01 | 60.32 | $83.69 | 240500 |
| 2022-06-30 | 56.43 | $81.51 | 175000 |
| 2022-06-29 | 53.16 | $79.88 | 119925 |
| 2022-06-28 | 51.55 | $79.12 | 122400 |
| 2022-06-27 | 52.92 | $79.72 | 101910 |
| 2022-06-24 | 51.64 | $79.09 | 320115 |
| 2022-06-23 | 49.32 | $77.97 | 178900 |
| 2022-06-22 | 40.20 | $74.22 | 161000 |
| 2022-06-21 | 34.47 | $72.30 | 189951 |
| 2022-06-17 | 34.98 | $72.61 | 490004 |
| 2022-06-16 | 31.27 | $71.43 | 264404 |
| 2022-06-15 | 33.94 | $73.14 | 162500 |
| 2022-06-14 | 32.50 | $72.69 | 179015 |
| 2022-06-13 | 37.07 | $75.37 | 184605 |
| 2022-06-10 | 45.39 | $79.05 | 141234 |
| 2022-06-09 | 44.06 | $78.64 | 109700 |
| 2022-06-08 | 45.61 | $79.24 | 133926 |
| 2022-06-07 | 51.68 | $81.36 | 171339 |
| 2022-06-06 | 50.26 | $80.88 | 86709 |
| 2022-06-03 | 50.11 | $80.83 | 105200 |
| 2022-06-02 | 52.11 | $81.52 | 140800 |
| 2022-06-01 | 45.76 | $79.39 | 115345 |
| 2022-05-31 | 45.31 | $79.25 | 176500 |
| 2022-05-27 | 46.47 | $79.69 | 121243 |
| 2022-05-26 | 43.01 | $78.59 | 117200 |
| 2022-05-25 | 45.60 | $79.61 | 193300 |
| 2022-05-24 | 46.60 | $79.99 | 127600 |
| 2022-05-23 | 43.68 | $79.04 | 122700 |
| 2022-05-20 | 42.96 | $78.81 | 163123 |
| 2022-05-19 | 44.12 | $79.31 | 200800 |
| 2022-05-18 | 41.69 | $78.50 | 298900 |
| 2022-05-17 | 39.06 | $77.65 | 157645 |
| 2022-05-16 | 39.03 | $77.64 | 153737 |
| 2022-05-13 | 39.69 | $77.99 | 219900 |
| 2022-05-12 | 37.49 | $77.23 | 178328 |
| 2022-05-11 | 33.08 | $75.79 | 139645 |
| 2022-05-10 | 33.19 | $75.86 | 158300 |
| 2022-05-09 | 33.82 | $76.28 | 230200 |
| 2022-05-06 | 32.69 | $75.89 | 236000 |
| 2022-05-05 | 32.50 | $75.82 | 209725 |
| 2022-05-04 | 34.86 | $77.54 | 287308 |
| 2022-05-03 | 31.73 | $76.40 | 293100 |
| 2022-05-02 | 33.68 | $77.84 | 252043 |
| 2022-04-29 | 34.83 | $78.66 | 659335 |
| 2022-04-28 | 39.01 | $81.36 | 157800 |
| 2022-04-27 | 35.47 | $80.06 | 295300 |
| 2022-04-26 | 39.42 | $82.42 | 206800 |
| 2022-04-25 | 40.81 | $83.18 | 227723 |
| 2022-04-22 | 43.17 | $84.42 | 211100 |
| 2022-04-21 | 44.41 | $85.05 | 147017 |
| 2022-04-20 | 46.82 | $86.24 | 177600 |
| 2022-04-19 | 40.93 | $83.94 | 177700 |
| 2022-04-18 | 38.77 | $83.17 | 183600 |
| 2022-04-14 | 43.00 | $85.35 | 95131 |
| 2022-04-13 | 47.71 | $87.43 | 205243 |
| 2022-04-12 | 50.95 | $88.70 | 162210 |
| 2022-04-11 | 51.13 | $88.77 | 187212 |
| 2022-04-08 | 52.98 | $89.49 | 165500 |
| 2022-04-07 | 54.83 | $90.20 | 163800 |
| 2022-04-06 | 54.58 | $90.08 | 173726 |
| 2022-04-05 | 53.09 | $89.37 | 194100 |
| 2022-04-04 | 52.98 | $89.32 | 182500 |
| 2022-04-01 | 61.89 | $92.76 | 308300 |
| 2022-03-31 | 53.88 | $89.02 | 296200 |
| 2022-03-30 | 55.64 | $89.61 | 103000 |
| 2022-03-29 | 55.64 | $89.61 | 217213 |
| 2022-03-28 | 49.96 | $87.33 | 142922 |
| 2022-03-25 | 48.98 | $86.97 | 144700 |
| 2022-03-24 | 48.24 | $86.69 | 177000 |
| 2022-03-23 | 44.66 | $85.39 | 189649 |
| 2022-03-22 | 46.20 | $86.05 | 205300 |
| 2022-03-21 | 49.02 | $87.21 | 108000 |
| 2022-03-18 | 49.59 | $87.44 | 366732 |
| 2022-03-17 | 45.76 | $85.97 | 113600 |
| 2022-03-16 | 44.92 | $85.66 | 137047 |
| 2022-03-15 | 45.59 | $85.97 | 215944 |
| 2022-03-14 | 40.23 | $84.01 | 140600 |
| 2022-03-11 | 39.88 | $83.89 | 113303 |
| 2022-03-10 | 41.47 | $84.73 | 119300 |
| 2022-03-09 | 43.76 | $85.89 | 231906 |
| 2022-03-08 | 46.74 | $87.30 | 206935 |
| 2022-03-07 | 53.28 | $89.98 | 293700 |
| 2022-03-04 | 48.53 | $88.12 | 215400 |
| 2022-03-03 | 37.49 | $84.72 | 196641 |
| 2022-03-02 | 38.04 | $84.96 | 146600 |
| 2022-03-01 | 32.37 | $83.51 | 177400 |
| 2022-02-28 | 33.68 | $84.16 | 249331 |
| 2022-02-25 | 29.64 | $83.19 | 184839 |
| 2022-02-24 | 29.39 | $83.13 | 218710 |
| 2022-02-23 | 30.36 | $83.69 | 207900 |
| 2022-02-22 | 33.71 | $85.47 | 270948 |
| 2022-02-18 | 34.86 | $86.03 | 254943 |
| 2022-02-17 | 33.03 | $85.56 | 247400 |
| 2022-02-16 | 30.81 | $84.99 | 161321 |
| 2022-02-15 | 29.52 | $84.66 | 134200 |
| 2022-02-14 | 31.02 | $85.56 | 147200 |
| 2022-02-11 | 32.08 | $86.18 | 126225 |
| 2022-02-10 | 31.32 | $85.97 | 167848 |
| 2022-02-09 | 35.34 | $88.22 | 168000 |
| 2022-02-08 | 38.02 | $89.52 | 121100 |
| 2022-02-07 | 35.74 | $88.88 | 162500 |
| 2022-02-04 | 35.39 | $88.78 | 115120 |
| 2022-02-03 | 37.15 | $89.69 | 125500 |
| 2022-02-02 | 39.32 | $90.75 | 196300 |
| 2022-02-01 | 36.70 | $89.96 | 158636 |
| 2022-01-31 | 41.59 | $92.23 | 541523 |
| 2022-01-28 | 35.52 | $90.54 | 180300 |
| 2022-01-27 | 32.44 | $89.76 | 151600 |
| 2022-01-26 | 35.34 | $91.17 | 378334 |
| 2022-01-25 | 35.94 | $91.45 | 235146 |
| 2022-01-24 | 35.42 | $91.31 | 209100 |
| 2022-01-21 | 36.43 | $91.81 | 212600 |
| 2022-01-20 | 34.62 | $91.30 | 127942 |
| 2022-01-19 | 35.70 | $91.87 | 153500 |
| 2022-01-18 | 35.50 | $91.81 | 224616 |
| 2022-01-14 | 39.76 | $93.97 | 163924 |
| 2022-01-13 | 43.39 | $95.55 | 80800 |
| 2022-01-12 | 44.36 | $95.95 | 198300 |
| 2022-01-11 | 44.18 | $95.89 | 183631 |
| 2022-01-10 | 46.15 | $96.73 | 128444 |
| 2022-01-07 | 50.44 | $98.42 | 128000 |
| 2022-01-06 | 54.85 | $99.96 | 127230 |
| 2022-01-05 | 55.30 | $100.11 | 139934 |
| 2022-01-04 | 56.38 | $100.48 | 131501 |
| 2022-01-03 | 63.79 | $102.80 | 155813 |
| 2021-12-31 | 66.06 | $103.44 | 84438 |
| 2021-12-30 | 65.31 | $103.03 | 69334 |
| 2021-12-29 | 64.52 | $102.60 | 118900 |
| 2021-12-28 | 61.86 | $101.20 | 105145 |
| 2021-12-27 | 61.38 | $100.96 | 68606 |
| 2021-12-23 | 60.19 | $100.35 | 62800 |
| 2021-12-22 | 63.14 | $101.32 | 136000 |
| 2021-12-21 | 61.61 | $100.49 | 186000 |
| 2021-12-20 | 67.49 | $102.33 | 243100 |
| 2021-12-17 | 65.34 | $101.07 | 479001 |
| 2021-12-16 | 66.37 | $101.38 | 226528 |
| 2021-12-15 | 64.88 | $100.50 | 199401 |
| 2021-12-14 | 60.30 | $98.09 | 192300 |
| 2021-12-13 | 64.37 | $99.32 | 217110 |
| 2021-12-10 | 61.26 | $97.78 | 146321 |
| 2021-12-09 | 59.59 | $97.01 | 127900 |
| 2021-12-08 | 61.80 | $97.68 | 149732 |
| 2021-12-07 | 65.26 | $98.69 | 127000 |
| 2021-12-06 | 64.16 | $98.11 | 163300 |
| 2021-12-03 | 59.36 | $95.82 | 169900 |
| 2021-12-02 | 59.42 | $95.84 | 141526 |
| 2021-12-01 | 55.31 | $94.10 | 165900 |
| 2021-11-30 | 55.56 | $94.18 | 206841 |
| 2021-11-29 | 57.82 | $94.92 | 143118 |
| 2021-11-26 | 51.57 | $92.45 | 171000 |
| 2021-11-24 | 59.07 | $94.68 | 155400 |
| 2021-11-23 | 64.07 | $95.94 | 137400 |
| 2021-11-22 | 64.36 | $96.01 | 145400 |
| 2021-11-19 | 64.44 | $96.03 | 211600 |
| 2021-11-18 | 60.68 | $94.38 | 165100 |
| 2021-11-17 | 59.90 | $94.06 | 200478 |
| 2021-11-16 | 55.08 | $92.24 | 116612 |
| 2021-11-15 | 58.49 | $93.17 | 115625 |
| 2021-11-12 | 56.94 | $92.60 | 87300 |
| 2021-11-11 | 58.73 | $93.09 | 64915 |
| 2021-11-10 | 60.78 | $93.64 | 105600 |
| 2021-11-09 | 59.31 | $93.04 | 107600 |
| 2021-11-08 | 60.31 | $93.32 | 154500 |
| 2021-11-05 | 63.78 | $94.27 | 184900 |
| 2021-11-04 | 58.99 | $92.24 | 214400 |
| 2021-11-03 | 54.24 | $90.56 | 156700 |
| 2021-11-02 | 54.89 | $90.74 | 255033 |
| 2021-11-01 | 51.20 | $89.54 | 220700 |
| 2021-10-29 | 55.90 | $90.84 | 250332 |
| 2021-10-28 | 57.05 | $91.14 | 104600 |
| 2021-10-27 | 53.31 | $89.91 | 88617 |
| 2021-10-26 | 57.61 | $91.02 | 139400 |
| 2021-10-25 | 56.25 | $90.57 | 145300 |
| 2021-10-22 | 52.59 | $89.43 | 153745 |
| 2021-10-21 | 52.74 | $89.47 | 102241 |
| 2021-10-20 | 55.12 | $90.12 | 127130 |
| 2021-10-19 | 52.39 | $89.25 | 139000 |
| 2021-10-18 | 51.59 | $89.00 | 116535 |
| 2021-10-15 | 54.45 | $89.82 | 188104 |
| 2021-10-14 | 57.21 | $90.57 | 108135 |
| 2021-10-13 | 53.38 | $89.29 | 168949 |
| 2021-10-12 | 52.91 | $89.14 | 168146 |
| 2021-10-11 | 51.04 | $88.54 | 117208 |
| 2021-10-08 | 50.29 | $88.30 | 128417 |
| 2021-10-07 | 52.32 | $88.94 | 147100 |
| 2021-10-06 | 52.12 | $88.87 | 134379 |
| 2021-10-05 | 49.30 | $87.90 | 220240 |
| 2021-10-04 | 48.13 | $87.51 | 147907 |
| 2021-10-01 | 41.85 | $85.58 | 159400 |
| 2021-09-30 | 41.64 | $85.52 | 137543 |
| 2021-09-29 | 45.19 | $86.90 | 137723 |
| 2021-09-28 | 42.81 | $86.19 | 145641 |
| 2021-09-27 | 44.14 | $86.71 | 119600 |
| 2021-09-24 | 46.97 | $87.77 | 136124 |
| 2021-09-23 | 45.18 | $87.20 | 120925 |
| 2021-09-22 | 46.01 | $87.52 | 152800 |
| 2021-09-21 | 45.89 | $87.48 | 132412 |
| 2021-09-20 | 47.47 | $88.12 | 195638 |
| 2021-09-17 | 43.26 | $86.67 | 742900 |
| 2021-09-16 | 44.21 | $87.08 | 172337 |
| 2021-09-15 | 46.82 | $88.17 | 201922 |
| 2021-09-14 | 48.07 | $88.68 | 144437 |
| 2021-09-13 | 47.52 | $88.47 | 196900 |
| 2021-09-10 | 52.69 | $90.51 | 176800 |
| 2021-09-09 | 60.42 | $93.04 | 149315 |
| 2021-09-08 | 66.47 | $94.69 | 216008 |
| 2021-09-07 | 61.60 | $92.49 | 174236 |
| 2021-09-03 | 65.03 | $93.33 | 129100 |
| 2021-09-02 | 68.74 | $94.19 | 130341 |
| 2021-09-01 | 68.06 | $93.85 | 131644 |
| 2021-08-31 | 64.49 | $92.21 | 187700 |
| 2021-08-30 | 64.23 | $92.10 | 123300 |
| 2021-08-27 | 60.13 | $90.44 | 182749 |
| 2021-08-26 | 58.42 | $89.81 | 120100 |
| 2021-08-25 | 56.37 | $89.09 | 161247 |
| 2021-08-24 | 57.23 | $89.32 | 143111 |
| 2021-08-23 | 62.16 | $90.59 | 167200 |
| 2021-08-20 | 65.58 | $91.40 | 201002 |
| 2021-08-19 | 62.40 | $90.09 | 145217 |
| 2021-08-18 | 60.18 | $89.26 | 109800 |
| 2021-08-17 | 64.30 | $90.21 | 190909 |
| 2021-08-16 | 65.65 | $90.51 | 187817 |
| 2021-08-13 | 63.16 | $89.49 | 134200 |
| 2021-08-12 | 61.16 | $88.73 | 111700 |
| 2021-08-11 | 59.91 | $88.27 | 84309 |
| 2021-08-10 | 63.77 | $89.18 | 148414 |
| 2021-08-09 | 66.49 | $89.79 | 115900 |
| 2021-08-06 | 70.83 | $90.71 | 147542 |
| 2021-08-05 | 74.71 | $91.48 | 125625 |
| 2021-08-04 | 72.42 | $90.25 | 209800 |
| 2021-08-03 | 70.07 | $89.13 | 185900 |
| 2021-08-02 | 69.07 | $88.68 | 171503 |
| 2021-07-30 | 68.26 | $88.32 | 422500 |
| 2021-07-29 | 68.11 | $88.25 | 148405 |
| 2021-07-28 | 66.61 | $87.57 | 168500 |
| 2021-07-27 | 65.83 | $87.22 | 209600 |
| 2021-07-26 | 63.94 | $86.40 | 143300 |
| 2021-07-23 | 64.52 | $86.54 | 89200 |
| 2021-07-22 | 61.14 | $85.12 | 93124 |
| 2021-07-21 | 61.85 | $85.30 | 114930 |
| 2021-07-20 | 65.63 | $86.24 | 304100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.00
2026-07-17
Close Price
$89.28
Vol: 532211
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -2.00 | $89.28 | 532211 |
| 2026-07-16 | -0.26 | $87.93 | 304229 |
| 2026-07-15 | -11.19 | $84.63 | 275574 |
| 2026-07-14 | -7.14 | $85.01 | 205979 |
| 2026-07-13 | -6.22 | $85.05 | 235914 |
| 2026-07-10 | -12.00 | $84.51 | 186734 |
| 2026-07-09 | -18.97 | $83.86 | 312300 |
| 2026-07-08 | -21.97 | $83.58 | 460100 |
| 2026-07-07 | -26.26 | $83.18 | 368307 |
| 2026-07-06 | -24.00 | $83.14 | 290700 |
| 2026-07-02 | -6.00 | $84.76 | 333900 |
| 2026-07-01 | -12.10 | $83.34 | 416800 |
| 2026-06-30 | -13.84 | $82.63 | 363122 |
| 2026-06-29 | -3.18 | $82.79 | 423502 |
| 2026-06-26 | -0.29 | $82.57 | 1.4M |
| 2026-06-25 | -7.72 | $80.68 | 204700 |
| 2026-06-24 | -21.95 | $79.87 | 249361 |
| 2026-06-23 | -37.98 | $79.03 | 256848 |
| 2026-06-22 | -62.11 | $77.66 | 531295 |
| 2026-06-18 | -69.95 | $77.11 | 648266 |
| 2026-06-17 | -67.48 | $76.89 | 280235 |
| 2026-06-16 | -51.80 | $77.85 | 197400 |
| 2026-06-15 | -55.88 | $77.60 | 208900 |
| 2026-06-12 | -53.10 | $77.77 | 472781 |
| 2026-06-11 | -67.65 | $76.88 | 647332 |
| 2026-06-10 | -40.85 | $78.52 | 646300 |
| 2026-06-09 | -11.93 | $79.18 | 286700 |
| 2026-06-08 | -52.05 | $76.89 | 203020 |
| 2026-06-05 | -16.39 | $78.37 | 234262 |
| 2026-06-04 | -35.60 | $77.02 | 176652 |
| 2026-06-03 | -51.03 | $76.27 | 247400 |
| 2026-06-02 | -30.25 | $77.28 | 280300 |
| 2026-06-01 | -48.35 | $76.40 | 290700 |
| 2026-05-29 | -30.45 | $77.27 | 452100 |
| 2026-05-28 | -48.77 | $76.38 | 323227 |
| 2026-05-27 | -45.64 | $76.82 | 338727 |
| 2026-05-26 | -68.26 | $76.21 | 308700 |
| 2026-05-22 | -62.38 | $76.64 | 369800 |
| 2026-05-21 | -67.17 | $76.29 | 264132 |
| 2026-05-20 | -71.84 | $75.96 | 255800 |
| 2026-05-19 | -77.96 | $75.51 | 181817 |
| 2026-05-18 | -72.38 | $75.92 | 200109 |
| 2026-05-15 | -75.10 | $75.72 | 212800 |
| 2026-05-14 | -52.11 | $77.41 | 260008 |
| 2026-05-13 | -50.48 | $77.53 | 257434 |
| 2026-05-12 | -48.30 | $77.69 | 423101 |
| 2026-05-11 | -55.65 | $77.15 | 210438 |
| 2026-05-08 | -54.97 | $77.20 | 314502 |
| 2026-05-07 | -59.86 | $76.84 | 346900 |
| 2026-05-06 | -77.36 | $75.84 | 295600 |
| 2026-05-05 | -72.21 | $76.20 | 190300 |
| 2026-05-04 | -74.07 | $76.07 | 283100 |
| 2026-05-01 | -86.39 | $75.21 | 266800 |
| 2026-04-30 | -85.24 | $75.29 | 390872 |
| 2026-04-29 | -48.28 | $77.87 | 302000 |
| 2026-04-28 | -25.50 | $79.46 | 273300 |
| 2026-04-27 | -27.51 | $79.32 | 279823 |
| 2026-04-24 | -26.22 | $79.41 | 1.4M |
| 2026-04-23 | -5.65 | $80.80 | 318347 |
| 2026-04-22 | -20.62 | $78.39 | 281311 |
| 2026-04-21 | -28.17 | $77.83 | 340100 |
| 2026-04-20 | -16.17 | $78.72 | 532300 |
| 2026-04-17 | -50.00 | $75.92 | 1.0M |
| 2026-04-16 | -55.13 | $75.51 | 290167 |
| 2026-04-15 | -58.00 | $75.28 | 267200 |
| 2026-04-14 | -50.75 | $75.86 | 325376 |
| 2026-04-13 | -56.00 | $75.44 | 593162 |
| 2026-04-10 | -5.63 | $79.47 | 203800 |
| 2026-04-09 | -3.29 | $79.26 | 234030 |
| 2026-04-08 | -12.07 | $77.09 | 295900 |
| 2026-04-07 | -15.48 | $76.89 | 179900 |
| 2026-04-06 | -17.18 | $76.79 | 172100 |
| 2026-04-02 | -3.57 | $77.59 | 206000 |
| 2026-04-01 | -16.47 | $76.18 | 165248 |
| 2026-03-31 | -32.60 | $75.62 | 245600 |
| 2026-03-30 | -12.57 | $76.72 | 292821 |
| 2026-03-27 | -42.08 | $75.10 | 275745 |
| 2026-03-26 | -44.63 | $74.96 | 229802 |
| 2026-03-25 | -73.04 | $73.40 | 259135 |
| 2026-03-24 | -75.59 | $73.26 | 261600 |
| 2026-03-23 | -69.95 | $73.57 | 309608 |
| 2026-03-20 | -91.26 | $72.40 | 1.0M |
| 2026-03-19 | -87.24 | $72.83 | 212824 |
| 2026-03-18 | -88.19 | $72.78 | 271437 |
| 2026-03-17 | -60.95 | $74.21 | 260039 |
| 2026-03-16 | -40.19 | $75.30 | 181025 |
| 2026-03-13 | -34.29 | $75.61 | 212633 |
| 2026-03-12 | -47.07 | $74.44 | 264100 |
| 2026-03-11 | -65.16 | $72.94 | 214354 |
| 2026-03-10 | -54.84 | $73.50 | 221800 |
| 2026-03-09 | -22.00 | $75.67 | 231400 |
| 2026-03-06 | -26.80 | $75.29 | 238937 |
| 2026-03-05 | -24.65 | $75.46 | 238300 |
| 2026-03-04 | -3.29 | $77.15 | 308207 |
| 2026-03-03 | -3.09 | $76.39 | 213800 |
| 2026-03-02 | -13.14 | $74.79 | 248500 |
| 2026-02-27 | -17.41 | $74.53 | 270434 |
| 2026-02-26 | -30.05 | $73.76 | 234700 |
| 2026-02-25 | -22.33 | $74.23 | 233816 |
| 2026-02-24 | -27.26 | $73.93 | 283600 |
| 2026-02-23 | -34.32 | $73.50 | 322116 |
| 2026-02-20 | -43.51 | $72.94 | 260200 |
| 2026-02-19 | -34.65 | $73.48 | 305750 |
| 2026-02-18 | -35.96 | $73.40 | 251025 |
| 2026-02-17 | -14.33 | $74.88 | 270803 |
| 2026-02-13 | -21.43 | $74.89 | 300007 |
| 2026-02-12 | -51.91 | $72.89 | 277600 |
| 2026-02-11 | -79.29 | $70.96 | 210450 |
| 2026-02-10 | -67.94 | $71.76 | 203200 |
| 2026-02-09 | -91.49 | $70.10 | 261200 |
| 2026-02-06 | -98.86 | $70.47 | 339879 |
| 2026-02-05 | -86.92 | $71.83 | 274700 |
| 2026-02-04 | -89.50 | $71.69 | 196200 |
| 2026-02-03 | -90.98 | $71.61 | 225300 |
| 2026-02-02 | -82.47 | $72.08 | 255308 |
| 2026-01-30 | -66.24 | $72.96 | 388017 |
| 2026-01-29 | -77.68 | $72.34 | 284234 |
| 2026-01-28 | -79.70 | $72.23 | 311729 |
| 2026-01-27 | -61.62 | $73.21 | 227319 |
| 2026-01-26 | -56.83 | $73.47 | 257532 |
| 2026-01-23 | -62.55 | $73.16 | 199800 |
| 2026-01-22 | -35.42 | $74.63 | 235220 |
| 2026-01-21 | -37.27 | $74.53 | 265901 |
| 2026-01-20 | -31.00 | $74.87 | 139900 |
| 2026-01-16 | -10.70 | $75.97 | 292029 |
| 2026-01-15 | -5.90 | $76.23 | 223200 |
| 2026-01-14 | 0.00 | $75.56 | 327741 |
| 2026-01-13 | -34.87 | $73.82 | 191200 |
| 2026-01-12 | -22.76 | $74.32 | 194200 |
| 2026-01-09 | -41.85 | $73.20 | 187616 |
| 2026-01-08 | -50.28 | $72.90 | 264100 |
| 2026-01-07 | -60.96 | $72.52 | 227231 |
| 2026-01-06 | -60.39 | $72.54 | 226000 |
| 2026-01-05 | -86.24 | $71.62 | 198230 |
| 2026-01-02 | -72.54 | $72.26 | 217700 |
| 2025-12-31 | -65.97 | $72.48 | 137544 |
| 2025-12-30 | -47.16 | $73.11 | 103135 |
| 2025-12-29 | -48.06 | $73.08 | 128026 |
| 2025-12-26 | -49.25 | $73.04 | 123645 |
| 2025-12-24 | -36.93 | $73.56 | 80400 |
| 2025-12-23 | -44.96 | $73.36 | 136912 |
| 2025-12-22 | -36.24 | $73.68 | 170700 |
| 2025-12-19 | -52.59 | $73.08 | 1.0M |
| 2025-12-18 | -27.42 | $73.96 | 209900 |
| 2025-12-17 | -23.24 | $74.12 | 199400 |
| 2025-12-16 | -33.42 | $73.73 | 223200 |
| 2025-12-15 | -27.15 | $73.97 | 313453 |
| 2025-12-12 | -32.77 | $73.95 | 350100 |
| 2025-12-11 | -60.32 | $72.91 | 256307 |
| 2025-12-10 | -67.94 | $72.69 | 339804 |
| 2025-12-09 | -87.24 | $71.86 | 245224 |
| 2025-12-08 | -88.37 | $71.80 | 315500 |
| 2025-12-05 | -62.66 | $73.17 | 269800 |
| 2025-12-04 | -78.42 | $72.44 | 150100 |
| 2025-12-03 | -69.52 | $72.96 | 154116 |
| 2025-12-02 | -70.72 | $72.89 | 223920 |
| 2025-12-01 | -47.16 | $73.45 | 381640 |
| 2025-11-28 | -42.93 | $73.77 | 119105 |
| 2025-11-26 | -39.50 | $74.03 | 385500 |
| 2025-11-25 | -36.59 | $74.25 | 331311 |
| 2025-11-24 | -49.14 | $73.30 | 387400 |
| 2025-11-21 | -48.22 | $73.37 | 423800 |
| 2025-11-20 | -68.07 | $71.87 | 352381 |
| 2025-11-19 | -72.96 | $71.50 | 239229 |
| 2025-11-18 | -62.93 | $72.36 | 271413 |
| 2025-11-17 | -44.59 | $73.80 | 280242 |
| 2025-11-14 | -34.52 | $74.59 | 309121 |
| 2025-11-13 | -28.41 | $75.07 | 319967 |
| 2025-11-12 | -27.01 | $75.18 | 254817 |
| 2025-11-11 | -18.34 | $75.86 | 220631 |
| 2025-11-10 | -29.04 | $75.02 | 238900 |
| 2025-11-07 | -31.34 | $74.84 | 312100 |
| 2025-11-06 | -30.19 | $74.93 | 463800 |
| 2025-11-05 | -41.15 | $74.07 | 479475 |
| 2025-11-04 | -34.65 | $74.58 | 745016 |
| 2025-11-03 | -71.34 | $71.70 | 351251 |
| 2025-10-31 | -82.17 | $71.31 | 512700 |
| 2025-10-30 | -78.46 | $71.58 | 302000 |
| 2025-10-29 | -62.42 | $72.65 | 343334 |
| 2025-10-28 | -25.37 | $75.41 | 266378 |
| 2025-10-27 | -16.11 | $76.10 | 309816 |
| 2025-10-24 | -14.77 | $76.20 | 184400 |
| 2025-10-23 | -10.07 | $76.55 | 318819 |
| 2025-10-22 | -14.23 | $76.24 | 223500 |
| 2025-10-21 | -11.57 | $76.42 | 371340 |
| 2025-10-20 | -3.10 | $77.05 | 230600 |
| 2025-10-17 | -8.62 | $75.47 | 309800 |
| 2025-10-16 | -11.87 | $75.27 | 251800 |
| 2025-10-15 | -3.01 | $75.33 | 206155 |
| 2025-10-14 | -13.39 | $74.12 | 239700 |
| 2025-10-13 | -31.17 | $73.14 | 247352 |
| 2025-10-10 | -1.28 | $74.46 | 288030 |
| 2025-10-09 | -15.29 | $73.23 | 234632 |
| 2025-10-08 | -38.35 | $72.31 | 217019 |
| 2025-10-07 | -56.75 | $71.58 | 249762 |
| 2025-10-06 | -79.25 | $70.68 | 217337 |
| 2025-10-03 | -81.71 | $70.75 | 296500 |
| 2025-10-02 | -89.88 | $70.36 | 239204 |
| 2025-10-01 | -96.33 | $70.95 | 238595 |
| 2025-09-30 | -41.53 | $73.32 | 273100 |
| 2025-09-29 | -81.38 | $71.84 | 259940 |
| 2025-09-26 | -66.84 | $72.41 | 260435 |
| 2025-09-25 | -89.80 | $71.51 | 318347 |
| 2025-09-24 | -82.61 | $71.83 | 366800 |
| 2025-09-23 | -80.19 | $71.93 | 278540 |
| 2025-09-22 | -77.90 | $72.16 | 273600 |
| 2025-09-19 | -85.57 | $71.89 | 829745 |
| 2025-09-18 | -84.97 | $71.92 | 225532 |
| 2025-09-17 | -93.93 | $71.75 | 342800 |
| 2025-09-16 | -99.58 | $71.48 | 239500 |
| 2025-09-15 | -95.81 | $72.35 | 256600 |
| 2025-09-12 | -87.89 | $73.12 | 304200 |
| 2025-09-11 | -77.75 | $73.48 | 254100 |
| 2025-09-10 | -89.31 | $73.14 | 205800 |
| 2025-09-09 | -86.39 | $73.60 | 261600 |
| 2025-09-08 | -91.22 | $73.47 | 223400 |
| 2025-09-05 | -59.68 | $74.66 | 160429 |
| 2025-09-04 | -71.62 | $74.21 | 211700 |
| 2025-09-03 | -89.92 | $73.52 | 257302 |
| 2025-09-02 | -99.71 | $73.49 | 247681 |
| 2025-08-29 | -76.77 | $74.53 | 322200 |
| 2025-08-28 | -77.34 | $74.35 | 204700 |
| 2025-08-27 | -42.45 | $75.11 | 160831 |
| 2025-08-26 | -59.20 | $74.40 | 140600 |
| 2025-08-25 | -44.20 | $74.74 | 177500 |
| 2025-08-22 | -25.10 | $75.66 | 221100 |
| 2025-08-21 | -46.79 | $74.58 | 140657 |
| 2025-08-20 | -33.13 | $75.26 | 272837 |
| 2025-08-19 | -37.15 | $75.06 | 162510 |
| 2025-08-18 | -59.24 | $73.96 | 163800 |
| 2025-08-15 | -39.56 | $74.94 | 257100 |
| 2025-08-14 | -30.32 | $75.40 | 184230 |
| 2025-08-13 | -15.58 | $76.21 | 249150 |
| 2025-08-12 | -15.58 | $76.21 | 228740 |
| 2025-08-11 | -15.58 | $76.21 | 245100 |
| 2025-08-08 | -26.77 | $75.65 | 170833 |
| 2025-08-07 | -18.90 | $76.05 | 233724 |
| 2025-08-06 | -62.75 | $74.37 | 176417 |
| 2025-08-05 | -58.93 | $74.62 | 269000 |
| 2025-08-04 | -45.80 | $75.48 | 182100 |
| 2025-08-01 | -57.10 | $74.74 | 299800 |
| 2025-07-31 | -74.66 | $73.59 | 322614 |
| 2025-07-30 | -75.88 | $73.51 | 283403 |
| 2025-07-29 | -80.75 | $73.26 | 225014 |
| 2025-07-28 | -96.38 | $72.18 | 169600 |
| 2025-07-25 | -96.73 | $72.92 | 199483 |
| 2025-07-24 | -99.61 | $73.72 | 201638 |
| 2025-07-23 | -86.29 | $74.56 | 278306 |
| 2025-07-22 | -81.93 | $75.66 | 242200 |
| 2025-07-21 | -89.85 | $75.29 | 187800 |
| 2025-07-18 | -82.66 | $75.68 | 214000 |
| 2025-07-17 | -85.79 | $75.51 | 279425 |
| 2025-07-16 | -79.34 | $75.86 | 324400 |
| 2025-07-15 | -99.82 | $74.75 | 198400 |
| 2025-07-14 | -72.96 | $76.76 | 290810 |
| 2025-07-11 | -96.78 | $75.65 | 442400 |
| 2025-07-10 | -65.87 | $77.11 | 196320 |
| 2025-07-09 | -54.21 | $77.65 | 339935 |
| 2025-07-08 | -87.91 | $76.09 | 265200 |
| 2025-07-07 | -80.39 | $76.47 | 152721 |
| 2025-07-03 | -65.36 | $77.16 | 103400 |
| 2025-07-02 | -60.35 | $77.39 | 184400 |
| 2025-07-01 | -47.28 | $77.99 | 187300 |
| 2025-06-30 | -76.25 | $76.66 | 215601 |
| 2025-06-27 | -90.14 | $76.41 | 403523 |
| 2025-06-26 | -78.13 | $76.91 | 152707 |
| 2025-06-25 | -70.67 | $77.22 | 263200 |
| 2025-06-24 | -29.09 | $78.95 | 215211 |
| 2025-06-23 | -1.92 | $80.08 | 195100 |
| 2025-06-20 | -51.25 | $77.76 | 458212 |
| 2025-06-18 | -45.98 | $77.95 | 167300 |
| 2025-06-17 | -63.88 | $77.51 | 205300 |
| 2025-06-16 | -75.53 | $77.21 | 158700 |
| 2025-06-13 | -53.65 | $78.14 | 159801 |
| 2025-06-12 | -40.09 | $78.58 | 132700 |
| 2025-06-11 | -34.07 | $78.27 | 179800 |
| 2025-06-10 | -27.26 | $78.70 | 227905 |
| 2025-06-09 | -46.28 | $77.50 | 226231 |
| 2025-06-06 | -60.31 | $76.67 | 119800 |
| 2025-06-05 | -65.91 | $77.12 | 138800 |
| 2025-06-04 | -70.67 | $76.70 | 125503 |
| 2025-06-03 | -50.96 | $78.44 | 143634 |
| 2025-06-02 | -48.58 | $78.65 | 141100 |
| 2025-05-30 | -46.09 | $78.87 | 309600 |
| 2025-05-29 | -48.02 | $78.70 | 232500 |
| 2025-05-28 | -56.17 | $77.98 | 188136 |
| 2025-05-27 | -45.87 | $78.89 | 257138 |
| 2025-05-23 | -50.28 | $78.50 | 166716 |
| 2025-05-22 | -53.34 | $78.23 | 205500 |
| 2025-05-21 | -51.08 | $78.43 | 155400 |
| 2025-05-20 | -41.11 | $79.31 | 127746 |
| 2025-05-19 | -30.80 | $80.22 | 212449 |
| 2025-05-16 | -38.05 | $79.58 | 246700 |
| 2025-05-15 | -57.98 | $77.82 | 209316 |
| 2025-05-14 | -87.09 | $75.25 | 285311 |
| 2025-05-13 | -91.63 | $76.15 | 218309 |
| 2025-05-12 | -85.48 | $78.17 | 381000 |
| 2025-05-09 | -34.75 | $80.24 | 177147 |
| 2025-05-08 | -32.31 | $80.32 | 270545 |
| 2025-05-07 | -24.87 | $79.60 | 195036 |
| 2025-05-06 | -10.23 | $80.73 | 195600 |
| 2025-05-05 | -21.24 | $79.88 | 126000 |
| 2025-05-02 | -19.17 | $80.04 | 186043 |
| 2025-05-01 | -16.06 | $80.28 | 193545 |
| 2025-04-30 | -5.31 | $81.11 | 338300 |
| 2025-04-29 | -11.27 | $80.65 | 274800 |
| 2025-04-28 | -32.90 | $78.98 | 173700 |
| 2025-04-25 | -36.66 | $78.69 | 180126 |
| 2025-04-24 | -27.72 | $79.38 | 219923 |
| 2025-04-23 | -18.26 | $80.11 | 222842 |
| 2025-04-22 | -2.84 | $81.30 | 310302 |
| 2025-04-21 | -8.84 | $80.26 | 164336 |
| 2025-04-17 | -10.38 | $80.15 | 176003 |
| 2025-04-16 | -21.18 | $79.38 | 240400 |
| 2025-04-15 | -16.83 | $79.69 | 197600 |
| 2025-04-14 | -15.57 | $79.78 | 195646 |
| 2025-04-11 | -37.31 | $78.23 | 267900 |
| 2025-04-10 | -72.65 | $75.71 | 286500 |
| 2025-04-09 | -81.21 | $75.10 | 356702 |
| 2025-04-08 | -80.65 | $75.14 | 345600 |
| 2025-04-07 | -79.53 | $75.41 | 416100 |
| 2025-04-04 | -40.94 | $78.52 | 494100 |
| 2025-04-03 | -26.18 | $79.71 | 252600 |
| 2025-04-02 | -49.88 | $77.80 | 163700 |
| 2025-04-01 | -37.97 | $78.76 | 210634 |
| 2025-03-31 | -38.96 | $78.68 | 289245 |
| 2025-03-28 | -51.24 | $77.69 | 146800 |
| 2025-03-27 | -71.22 | $76.08 | 128500 |
| 2025-03-26 | -77.17 | $75.60 | 129316 |
| 2025-03-25 | -91.44 | $74.45 | 271242 |
| 2025-03-24 | -96.34 | $74.72 | 159300 |
| 2025-03-21 | -86.57 | $75.44 | 632875 |
| 2025-03-20 | -77.21 | $75.62 | 198400 |
| 2025-03-19 | -63.76 | $76.70 | 156600 |
| 2025-03-18 | -58.90 | $77.09 | 193916 |
| 2025-03-17 | -42.68 | $78.00 | 235612 |
| 2025-03-14 | -29.05 | $79.22 | 212625 |
| 2025-03-13 | -42.57 | $78.01 | 139700 |
| 2025-03-12 | -47.60 | $77.56 | 227829 |
| 2025-03-11 | -19.78 | $80.05 | 459300 |
| 2025-03-10 | -8.36 | $80.98 | 328226 |
| 2025-03-07 | -8.84 | $79.51 | 410634 |
| 2025-03-06 | -22.77 | $77.99 | 216300 |
| 2025-03-05 | -29.64 | $77.52 | 163000 |
| 2025-03-04 | -25.80 | $77.61 | 200700 |
| 2025-03-03 | -8.68 | $78.13 | 212601 |
| 2025-02-28 | -30.26 | $76.54 | 251900 |
| 2025-02-27 | -37.04 | $76.04 | 346027 |
| 2025-02-26 | -27.00 | $76.78 | 218400 |
| 2025-02-25 | -15.60 | $77.62 | 252000 |
| 2025-02-24 | -27.76 | $75.59 | 241600 |
| 2025-02-21 | -26.24 | $75.42 | 275300 |
| 2025-02-20 | -28.62 | $75.29 | 404930 |
| 2025-02-19 | -27.29 | $74.57 | 174000 |
| 2025-02-18 | -31.20 | $74.95 | 188808 |
| 2025-02-14 | -48.45 | $74.06 | 164762 |
| 2025-02-13 | -29.26 | $75.05 | 179115 |
| 2025-02-12 | -45.74 | $74.20 | 170200 |
| 2025-02-11 | -27.86 | $75.05 | 216728 |
| 2025-02-10 | -51.76 | $73.32 | 315000 |
| 2025-02-07 | -56.71 | $73.01 | 151100 |
| 2025-02-06 | -48.40 | $73.53 | 156648 |
| 2025-02-05 | -51.76 | $73.32 | 115807 |
| 2025-02-04 | -60.38 | $72.78 | 172211 |
| 2025-02-03 | -60.03 | $72.83 | 187900 |
| 2025-01-31 | -46.43 | $74.50 | 261400 |
| 2025-01-30 | -57.07 | $73.79 | 131134 |
| 2025-01-29 | -60.15 | $73.54 | 181607 |
| 2025-01-28 | -46.65 | $74.84 | 159438 |
| 2025-01-27 | -48.18 | $74.71 | 265700 |
| 2025-01-24 | -85.90 | $71.50 | 200700 |
| 2025-01-23 | -79.24 | $72.16 | 148900 |
| 2025-01-22 | -81.64 | $72.09 | 199412 |
| 2025-01-21 | -54.97 | $74.78 | 149534 |
| 2025-01-17 | -62.43 | $74.88 | 236300 |
| 2025-01-16 | -62.45 | $75.49 | 221200 |
| 2025-01-15 | -74.28 | $73.88 | 188100 |
| 2025-01-14 | -86.14 | $72.23 | 143300 |
| 2025-01-13 | -93.32 | $71.23 | 243802 |
| 2025-01-10 | -99.04 | $70.84 | 164900 |
| 2025-01-08 | -91.40 | $72.95 | 184500 |
| 2025-01-07 | -93.63 | $73.05 | 269800 |
| 2025-01-06 | -97.57 | $74.59 | 211826 |
| 2025-01-03 | -95.73 | $76.38 | 142443 |
| 2025-01-02 | -98.21 | $76.59 | 139817 |
| 2024-12-31 | -92.87 | $77.72 | 124225 |
| 2024-12-30 | -89.36 | $78.04 | 104905 |
| 2024-12-27 | -92.67 | $77.97 | 110300 |
| 2024-12-26 | -86.42 | $78.63 | 153400 |
| 2024-12-24 | -89.33 | $78.35 | 182019 |
| 2024-12-23 | -94.84 | $78.34 | 171151 |
| 2024-12-20 | -90.86 | $79.51 | 574537 |
| 2024-12-19 | -91.47 | $79.46 | 263436 |
| 2024-12-18 | -98.03 | $79.01 | 217100 |
| 2024-12-17 | -75.75 | $82.41 | 189318 |
| 2024-12-16 | -57.48 | $83.51 | 151939 |
| 2024-12-13 | -62.96 | $83.18 | 119500 |
| 2024-12-12 | -62.29 | $83.22 | 159116 |
| 2024-12-11 | -70.10 | $82.75 | 252212 |
| 2024-12-10 | -70.56 | $82.79 | 222449 |
| 2024-12-09 | -97.85 | $81.73 | 127100 |
| 2024-12-06 | -94.96 | $82.11 | 170400 |
| 2024-12-05 | -85.77 | $82.74 | 195232 |
| 2024-12-04 | -93.20 | $82.54 | 227915 |
| 2024-12-03 | -62.85 | $84.07 | 204400 |
| 2024-12-02 | -24.53 | $85.77 | 234344 |
| 2024-11-29 | -32.42 | $85.31 | 132000 |
| 2024-11-27 | -31.39 | $85.37 | 249339 |
| 2024-11-26 | -31.05 | $85.39 | 303408 |
| 2024-11-25 | -31.05 | $85.39 | 251800 |
| 2024-11-22 | -37.22 | $85.03 | 264700 |
| 2024-11-21 | -54.03 | $84.05 | 344346 |
| 2024-11-20 | -48.03 | $84.40 | 235515 |
| 2024-11-19 | -34.48 | $85.19 | 190505 |
| 2024-11-18 | -38.94 | $84.93 | 221140 |
| 2024-11-15 | -36.88 | $85.05 | 232402 |
| 2024-11-14 | -60.89 | $83.65 | 273400 |
| 2024-11-13 | -32.25 | $85.34 | 244600 |
| 2024-11-12 | -26.10 | $85.90 | 264000 |
| 2024-11-11 | -18.27 | $86.38 | 211200 |
| 2024-11-08 | -17.13 | $86.45 | 405647 |
| 2024-11-07 | -47.63 | $84.58 | 417400 |
| 2024-11-06 | -30.51 | $85.63 | 365626 |
| 2024-11-05 | -44.70 | $84.76 | 200837 |
| 2024-11-04 | -81.89 | $82.48 | 131415 |
| 2024-11-01 | -98.34 | $81.59 | 150100 |
| 2024-10-31 | -87.65 | $82.46 | 296214 |
| 2024-10-30 | -89.04 | $82.38 | 126200 |
| 2024-10-29 | -86.26 | $82.54 | 137004 |
| 2024-10-28 | -73.57 | $83.27 | 146200 |
| 2024-10-25 | -89.74 | $82.34 | 102128 |
| 2024-10-24 | -72.35 | $83.34 | 129551 |
| 2024-10-23 | -49.84 | $84.42 | 145105 |
| 2024-10-22 | -62.46 | $83.64 | 122239 |
| 2024-10-21 | -44.98 | $84.72 | 141100 |
| 2024-10-18 | -30.26 | $85.63 | 321522 |
| 2024-10-17 | -26.38 | $85.87 | 186700 |
| 2024-10-16 | -4.21 | $87.24 | 144128 |
| 2024-10-15 | -16.10 | $86.01 | 188300 |
| 2024-10-14 | -7.94 | $85.38 | 155624 |
| 2024-10-11 | -57.18 | $83.11 | 112500 |
| 2024-10-10 | -77.51 | $82.26 | 173200 |
| 2024-10-09 | -63.07 | $82.75 | 154300 |
| 2024-10-08 | -63.77 | $82.56 | 140900 |
| 2024-10-07 | -59.44 | $82.76 | 257900 |
| 2024-10-04 | -31.45 | $83.77 | 151118 |
| 2024-10-03 | -32.73 | $83.70 | 199500 |
| 2024-10-02 | -19.82 | $84.41 | 179000 |
| 2024-10-01 | -29.45 | $83.88 | 169866 |
| 2024-09-30 | -40.18 | $83.29 | 147200 |
| 2024-09-27 | -53.09 | $82.58 | 201832 |
| 2024-09-26 | -73.45 | $81.46 | 133941 |
| 2024-09-25 | -61.09 | $82.14 | 172234 |
| 2024-09-24 | -49.82 | $82.76 | 257279 |
| 2024-09-23 | -19.09 | $84.45 | 294848 |
| 2024-09-20 | -16.92 | $84.42 | 901128 |
| 2024-09-19 | -14.47 | $84.55 | 275578 |
| 2024-09-18 | -30.26 | $83.71 | 190020 |
| 2024-09-17 | -21.24 | $84.19 | 165000 |
| 2024-09-16 | -8.37 | $84.05 | 231127 |
| 2024-09-13 | -26.93 | $83.12 | 143006 |
| 2024-09-12 | -61.36 | $81.65 | 158549 |
| 2024-09-11 | -66.98 | $81.41 | 337325 |
| 2024-09-10 | -7.49 | $83.95 | 257765 |
| 2024-09-09 | -44.51 | $81.46 | 239247 |
| 2024-09-06 | -58.03 | $80.98 | 158800 |
| 2024-09-05 | -55.80 | $81.28 | 134434 |
| 2024-09-04 | -54.07 | $81.35 | 110534 |
| 2024-09-03 | -56.54 | $81.25 | 176653 |
| 2024-08-30 | -59.28 | $81.42 | 190408 |
| 2024-08-29 | -79.84 | $80.72 | 162300 |
| 2024-08-28 | -75.74 | $80.97 | 118024 |
| 2024-08-27 | -84.92 | $80.41 | 107800 |
| 2024-08-26 | -77.54 | $80.86 | 159100 |
| 2024-08-23 | -80.49 | $80.68 | 206300 |
| 2024-08-22 | -84.10 | $80.46 | 126400 |
| 2024-08-21 | -64.10 | $81.68 | 208239 |
| 2024-08-20 | -63.77 | $81.70 | 116934 |
| 2024-08-19 | -52.34 | $82.35 | 151200 |
| 2024-08-16 | -45.42 | $82.32 | 129200 |
| 2024-08-15 | -42.22 | $82.55 | 241604 |
| 2024-08-14 | -46.53 | $82.24 | 285049 |
| 2024-08-13 | -60.28 | $81.25 | 130100 |
| 2024-08-12 | -60.95 | $80.69 | 342122 |
| 2024-08-09 | -52.22 | $80.88 | 269330 |
| 2024-08-08 | -41.46 | $81.85 | 168400 |
| 2024-08-07 | -26.23 | $82.71 | 213900 |
| 2024-08-06 | -24.60 | $82.49 | 263852 |
| 2024-08-05 | -28.29 | $81.76 | 278519 |
| 2024-08-02 | -1.55 | $85.38 | 225801 |
| 2024-08-01 | -1.08 | $84.04 | 235345 |
| 2024-07-31 | -10.68 | $82.53 | 423583 |
| 2024-07-30 | -3.96 | $82.56 | 122531 |
| 2024-07-29 | -13.90 | $81.38 | 128646 |
| 2024-07-26 | -0.61 | $82.61 | 318538 |
| 2024-07-25 | -11.39 | $81.27 | 396112 |
| 2024-07-24 | -6.77 | $80.80 | 196017 |
| 2024-07-23 | -17.02 | $79.74 | 164226 |
| 2024-07-22 | -18.67 | $79.50 | 124722 |
| 2024-07-19 | -21.62 | $79.12 | 219300 |
| 2024-07-18 | -16.39 | $79.62 | 161302 |
| 2024-07-17 | -5.75 | $80.84 | 206400 |
| 2024-07-16 | -1.71 | $79.24 | 233099 |
| 2024-07-15 | -13.13 | $77.10 | 272900 |
| 2024-07-12 | -7.96 | $77.55 | 145400 |
| 2024-07-11 | -9.47 | $76.44 | 180925 |
| 2024-07-10 | -2.31 | $73.68 | 135647 |
| 2024-07-09 | -20.65 | $72.88 | 137236 |
| 2024-07-08 | -32.48 | $72.37 | 162417 |
| 2024-07-05 | -25.99 | $72.65 | 124233 |
| 2024-07-03 | -51.51 | $71.55 | 71524 |
| 2024-07-02 | -29.47 | $72.50 | 154412 |
| 2024-07-01 | -24.57 | $72.99 | 227347 |
| 2024-06-28 | -33.55 | $72.57 | 1.0M |
| 2024-06-27 | -47.44 | $71.92 | 118642 |
| 2024-06-26 | -50.00 | $71.80 | 239300 |
| 2024-06-25 | -50.64 | $71.77 | 171887 |
| 2024-06-24 | -42.26 | $72.78 | 199139 |
| 2024-06-21 | -84.10 | $70.64 | 418949 |
| 2024-06-20 | -83.69 | $70.83 | 203400 |
| 2024-06-18 | -88.57 | $70.42 | 147521 |
| 2024-06-17 | -90.43 | $70.30 | 219623 |
| 2024-06-14 | -91.38 | $70.26 | 133742 |
| 2024-06-13 | -89.89 | $70.41 | 184132 |
| 2024-06-12 | -93.21 | $70.38 | 167200 |
| 2024-06-11 | -88.00 | $70.92 | 160500 |
| 2024-06-10 | -95.37 | $70.57 | 177246 |
| 2024-06-07 | -99.89 | $70.74 | 151800 |
| 2024-06-06 | -76.48 | $72.86 | 152416 |
| 2024-06-05 | -75.20 | $72.97 | 146501 |
| 2024-06-04 | -69.73 | $73.44 | 219500 |
| 2024-06-03 | -74.04 | $73.07 | 180049 |
| 2024-05-31 | -67.99 | $73.59 | 350400 |
| 2024-05-30 | -88.48 | $71.83 | 272204 |
| 2024-05-29 | -97.56 | $71.05 | 201641 |
| 2024-05-28 | -74.35 | $71.95 | 195638 |
| 2024-05-24 | -53.08 | $74.09 | 241911 |
| 2024-05-23 | -45.83 | $74.82 | 176400 |
| 2024-05-22 | -25.94 | $76.82 | 131519 |
| 2024-05-21 | -15.86 | $77.80 | 298231 |
| 2024-05-20 | -18.92 | $77.47 | 158106 |
| 2024-05-17 | -10.21 | $78.29 | 174900 |
| 2024-05-16 | -5.45 | $78.80 | 214532 |
| 2024-05-15 | -10.67 | $78.14 | 179000 |
| 2024-05-14 | -9.77 | $78.18 | 147000 |
| 2024-05-13 | -8.44 | $77.97 | 206600 |
| 2024-05-10 | -2.77 | $77.98 | 365200 |
| 2024-05-09 | -1.57 | $77.95 | 239270 |
| 2024-05-08 | -1.59 | $76.52 | 302625 |
| 2024-05-07 | -11.12 | $73.78 | 277600 |
| 2024-05-06 | -0.37 | $74.05 | 195700 |
| 2024-05-03 | -4.46 | $73.53 | 187151 |
| 2024-05-02 | -2.17 | $72.79 | 318900 |
| 2024-05-01 | -11.55 | $72.08 | 239025 |
| 2024-04-30 | -8.73 | $70.84 | 449600 |
| 2024-04-29 | -26.35 | $70.25 | 139640 |
| 2024-04-26 | -40.67 | $69.91 | 237800 |
| 2024-04-25 | -36.59 | $70.31 | 271600 |
| 2024-04-24 | -29.93 | $70.76 | 258428 |
| 2024-04-23 | -38.52 | $70.18 | 271901 |
| 2024-04-22 | -56.44 | $68.97 | 260900 |
| 2024-04-19 | -52.30 | $69.25 | 418515 |
| 2024-04-18 | -71.26 | $67.97 | 211535 |
| 2024-04-17 | -83.41 | $67.15 | 176900 |
| 2024-04-16 | -92.00 | $66.57 | 316316 |
| 2024-04-15 | -86.17 | $67.61 | 343700 |
| 2024-04-12 | -95.60 | $67.78 | 196323 |
| 2024-04-11 | -92.13 | $68.45 | 200600 |
| 2024-04-10 | -83.08 | $69.07 | 243800 |
| 2024-04-09 | -60.43 | $70.83 | 145937 |
| 2024-04-08 | -72.68 | $70.33 | 125646 |
| 2024-04-05 | -82.32 | $69.79 | 163620 |
| 2024-04-04 | -79.00 | $70.30 | 177700 |
| 2024-04-03 | -93.45 | $69.55 | 185300 |
| 2024-04-02 | -96.48 | $70.01 | 315725 |
| 2024-04-01 | -61.99 | $71.66 | 193426 |
| 2024-03-28 | -48.87 | $72.24 | 211507 |
| 2024-03-27 | -52.71 | $72.07 | 257622 |
| 2024-03-26 | -95.93 | $70.16 | 184277 |
| 2024-03-25 | -93.38 | $70.45 | 133636 |
| 2024-03-22 | -77.31 | $71.13 | 178819 |
| 2024-03-21 | -68.79 | $71.49 | 217500 |
| 2024-03-20 | -76.25 | $71.40 | 193733 |
| 2024-03-19 | -93.66 | $70.59 | 206915 |
| 2024-03-18 | -98.87 | $70.25 | 225000 |
| 2024-03-15 | -77.86 | $71.77 | 945614 |
| 2024-03-14 | -77.60 | $71.79 | 223313 |
| 2024-03-13 | -62.48 | $72.85 | 224800 |
| 2024-03-12 | -59.91 | $73.03 | 198500 |
| 2024-03-11 | -46.93 | $73.94 | 291235 |
| 2024-03-08 | -70.33 | $72.30 | 177900 |
| 2024-03-07 | -79.89 | $71.63 | 183257 |
| 2024-03-06 | -83.31 | $71.39 | 180700 |
| 2024-03-05 | -86.16 | $71.19 | 178200 |
| 2024-03-04 | -69.04 | $72.39 | 183800 |
| 2024-03-01 | -79.74 | $71.64 | 192323 |
| 2024-02-29 | -84.47 | $71.41 | 268093 |
| 2024-02-28 | -91.58 | $70.92 | 291645 |
| 2024-02-27 | -94.29 | $71.62 | 202400 |
| 2024-02-26 | -87.37 | $72.04 | 248308 |
| 2024-02-23 | -99.61 | $72.18 | 470516 |
| 2024-02-22 | -80.61 | $73.82 | 400482 |
| 2024-02-21 | -48.44 | $76.15 | 145800 |
| 2024-02-20 | -47.07 | $76.27 | 294565 |
| 2024-02-16 | -44.90 | $76.37 | 151900 |
| 2024-02-15 | -26.90 | $77.20 | 222120 |
| 2024-02-14 | -75.49 | $74.96 | 215000 |
| 2024-02-13 | -86.77 | $74.44 | 212300 |
| 2024-02-12 | -51.32 | $76.96 | 139800 |
| 2024-02-09 | -73.87 | $75.51 | 286600 |
| 2024-02-08 | -80.09 | $75.11 | 241433 |
| 2024-02-07 | -84.91 | $74.80 | 182164 |
| 2024-02-06 | -79.00 | $75.18 | 186944 |
| 2024-02-05 | -97.62 | $74.11 | 314537 |
| 2024-02-02 | -81.27 | $75.40 | 176900 |
| 2024-02-01 | -72.07 | $75.95 | 136832 |
| 2024-01-31 | -94.97 | $74.60 | 208238 |
| 2024-01-30 | -87.50 | $75.16 | 119103 |
| 2024-01-29 | -77.27 | $75.88 | 152928 |
| 2024-01-26 | -99.84 | $75.14 | 168200 |
| 2024-01-25 | -90.28 | $75.88 | 173500 |
| 2024-01-24 | -100.00 | $75.26 | 239216 |
| 2024-01-23 | -75.69 | $77.70 | 221700 |
| 2024-01-22 | -74.77 | $77.76 | 190400 |
| 2024-01-19 | -92.31 | $76.70 | 300333 |
| 2024-01-18 | -86.95 | $77.12 | 189525 |
| 2024-01-17 | -91.46 | $77.03 | 143800 |
| 2024-01-16 | -70.60 | $78.57 | 387002 |
| 2024-01-12 | -76.29 | $78.61 | 205900 |
| 2024-01-11 | -89.49 | $77.38 | 239800 |
| 2024-01-10 | -77.14 | $78.87 | 146126 |
| 2024-01-09 | -87.39 | $77.96 | 190100 |
| 2024-01-08 | -87.75 | $78.13 | 130400 |
| 2024-01-05 | -96.80 | $77.54 | 190000 |
| 2024-01-04 | -99.87 | $78.27 | 238644 |
| 2024-01-03 | -93.80 | $79.52 | 186200 |
| 2024-01-02 | -89.15 | $80.46 | 207727 |
| 2023-12-29 | -76.81 | $80.42 | 130500 |
| 2023-12-28 | -63.77 | $81.32 | 122400 |
| 2023-12-27 | -66.38 | $81.14 | 130100 |
| 2023-12-26 | -57.25 | $81.77 | 100200 |
| 2023-12-22 | -58.70 | $81.67 | 89934 |
| 2023-12-21 | -63.19 | $81.36 | 142913 |
| 2023-12-20 | -64.93 | $81.24 | 211800 |
| 2023-12-19 | -36.28 | $83.05 | 177510 |
| 2023-12-18 | -53.94 | $81.75 | 162349 |
| 2023-12-15 | -49.32 | $82.09 | 629806 |
| 2023-12-14 | -28.67 | $83.61 | 175800 |
| 2023-12-13 | -7.46 | $84.19 | 271442 |
| 2023-12-12 | -31.62 | $81.69 | 140250 |
| 2023-12-11 | -26.11 | $81.53 | 137203 |
| 2023-12-08 | -25.35 | $81.58 | 112600 |
| 2023-12-07 | -14.29 | $82.30 | 187700 |
| 2023-12-06 | -12.90 | $82.39 | 154200 |
| 2023-12-05 | -17.56 | $81.79 | 135532 |
| 2023-12-04 | -2.39 | $82.85 | 199100 |
| 2023-12-01 | -37.64 | $81.26 | 159300 |
| 2023-11-30 | -56.32 | $79.90 | 221700 |
| 2023-11-29 | -65.52 | $79.23 | 337000 |
| 2023-11-28 | -56.59 | $79.88 | 98856 |
| 2023-11-27 | -46.70 | $80.60 | 133042 |
| 2023-11-24 | -45.74 | $80.67 | 67600 |
| 2023-11-22 | -43.27 | $80.85 | 290816 |
| 2023-11-21 | -61.57 | $79.21 | 119810 |
| 2023-11-20 | -58.23 | $79.47 | 185629 |
| 2023-11-17 | -41.77 | $80.75 | 201000 |
| 2023-11-16 | -46.27 | $80.40 | 102200 |
| 2023-11-15 | -44.09 | $80.57 | 278904 |
| 2023-11-14 | -32.90 | $81.44 | 153340 |
| 2023-11-13 | -81.36 | $77.67 | 164200 |
| 2023-11-10 | -83.55 | $77.50 | 212600 |
| 2023-11-09 | -76.48 | $78.05 | 173600 |
| 2023-11-08 | -69.28 | $78.61 | 380525 |
| 2023-11-07 | -44.60 | $80.53 | 225625 |
| 2023-11-06 | -20.82 | $82.38 | 186700 |
| 2023-11-03 | -14.01 | $82.91 | 231400 |
| 2023-11-02 | -7.11 | $80.66 | 145000 |
| 2023-11-01 | -39.65 | $78.96 | 183833 |
| 2023-10-31 | -59.30 | $78.05 | 223129 |
| 2023-10-30 | -56.47 | $77.62 | 119631 |
| 2023-10-27 | -57.55 | $77.56 | 131047 |
| 2023-10-26 | -40.29 | $78.52 | 135444 |
| 2023-10-25 | -70.50 | $76.84 | 158402 |
| 2023-10-24 | -57.55 | $77.56 | 139600 |
| 2023-10-23 | -74.61 | $76.65 | 173649 |
| 2023-10-20 | -63.08 | $77.33 | 407119 |
| 2023-10-19 | -61.62 | $77.48 | 179601 |
| 2023-10-18 | -51.96 | $78.27 | 189142 |
| 2023-10-17 | -47.83 | $79.29 | 165415 |
| 2023-10-16 | -42.60 | $79.70 | 197100 |
| 2023-10-13 | -59.81 | $78.60 | 162543 |
| 2023-10-12 | -60.38 | $78.75 | 138002 |
| 2023-10-11 | -44.76 | $80.42 | 134800 |
| 2023-10-10 | -48.57 | $80.06 | 164700 |
| 2023-10-09 | -49.63 | $79.96 | 119300 |
| 2023-10-06 | -56.51 | $79.31 | 144300 |
| 2023-10-05 | -58.10 | $79.16 | 208800 |
| 2023-10-04 | -74.07 | $77.65 | 210100 |
| 2023-10-03 | -87.41 | $76.39 | 167114 |
| 2023-10-02 | -89.75 | $76.86 | 289956 |
| 2023-09-29 | -87.56 | $78.68 | 265920 |
| 2023-09-28 | -96.22 | $77.97 | 220200 |
| 2023-09-27 | -96.88 | $78.49 | 205333 |
| 2023-09-26 | -99.30 | $79.23 | 144132 |
| 2023-09-25 | -91.36 | $80.75 | 123700 |
| 2023-09-22 | -98.08 | $80.68 | 113840 |
| 2023-09-21 | -98.92 | $80.92 | 108718 |
| 2023-09-20 | -90.55 | $81.75 | 120800 |
| 2023-09-19 | -82.41 | $82.25 | 175729 |
| 2023-09-18 | -74.27 | $82.75 | 164912 |
| 2023-09-15 | -58.79 | $83.70 | 704700 |
| 2023-09-14 | -58.17 | $83.96 | 139916 |
| 2023-09-13 | -70.72 | $83.24 | 153500 |
| 2023-09-12 | -87.20 | $82.08 | 143438 |
| 2023-09-11 | -81.89 | $82.55 | 162800 |
| 2023-09-08 | -85.04 | $82.44 | 123030 |
| 2023-09-07 | -82.80 | $82.63 | 175500 |
| 2023-09-06 | -95.18 | $81.76 | 159238 |
| 2023-09-05 | -92.11 | $82.02 | 212000 |
| 2023-09-01 | -99.30 | $84.07 | 155015 |
| 2023-08-31 | -98.05 | $84.21 | 175246 |
| 2023-08-30 | -98.46 | $84.63 | 151153 |
| 2023-08-29 | -87.15 | $85.39 | 206731 |
| 2023-08-28 | -71.89 | $86.15 | 122048 |
| 2023-08-25 | -63.05 | $86.59 | 267600 |
| 2023-08-24 | -83.73 | $85.56 | 123800 |
| 2023-08-23 | -74.50 | $86.02 | 96100 |
| 2023-08-22 | -70.28 | $86.23 | 132700 |
| 2023-08-21 | -94.38 | $85.03 | 155600 |
| 2023-08-18 | -79.06 | $86.52 | 151900 |
| 2023-08-17 | -87.56 | $86.20 | 182906 |
| 2023-08-16 | -61.27 | $87.32 | 130721 |
| 2023-08-15 | -66.43 | $87.10 | 144000 |
| 2023-08-14 | -42.49 | $88.12 | 225400 |
| 2023-08-11 | -19.01 | $89.12 | 272600 |
| 2023-08-10 | -36.62 | $88.37 | 247926 |
| 2023-08-09 | -40.14 | $88.22 | 207517 |
| 2023-08-08 | -39.02 | $88.17 | 210135 |
| 2023-08-07 | -47.08 | $87.11 | 241400 |
| 2023-08-04 | -58.89 | $85.99 | 215000 |
| 2023-08-03 | -59.79 | $85.93 | 229700 |
| 2023-08-02 | -42.90 | $87.06 | 147000 |
| 2023-08-01 | -51.57 | $86.48 | 175361 |
| 2023-07-31 | -22.72 | $88.41 | 1.6M |
| 2023-07-28 | -27.80 | $88.07 | 221900 |
| 2023-07-27 | -48.58 | $86.68 | 203600 |
| 2023-07-26 | -25.71 | $88.21 | 190400 |
| 2023-07-25 | -26.46 | $88.16 | 174900 |
| 2023-07-24 | -20.78 | $88.54 | 192905 |
| 2023-07-21 | -0.75 | $89.88 | 367510 |
| 2023-07-20 | -6.74 | $88.91 | 160500 |
| 2023-07-19 | -5.03 | $87.77 | 241200 |
| 2023-07-18 | -30.70 | $86.83 | 186400 |
| 2023-07-17 | -34.60 | $86.85 | 187400 |
| 2023-07-14 | -36.78 | $86.73 | 227144 |
| 2023-07-13 | -26.27 | $87.31 | 189400 |
| 2023-07-12 | -40.40 | $86.53 | 176000 |
| 2023-07-11 | -65.95 | $85.78 | 189748 |
| 2023-07-10 | -86.36 | $84.29 | 273600 |
| 2023-07-07 | -98.61 | $83.84 | 362300 |
| 2023-07-06 | -64.14 | $87.34 | 248000 |
| 2023-07-05 | -68.10 | $87.00 | 286506 |
| 2023-07-03 | -61.35 | $87.58 | 117733 |
| 2023-06-30 | -68.10 | $87.00 | 218334 |
| 2023-06-29 | -69.38 | $86.89 | 210800 |
| 2023-06-28 | -86.03 | $85.46 | 186700 |
| 2023-06-27 | -78.11 | $86.14 | 137921 |
| 2023-06-26 | -93.02 | $84.86 | 196037 |
| 2023-06-23 | -95.58 | $84.64 | 1.1M |
| 2023-06-22 | -77.75 | $87.19 | 276334 |
| 2023-06-21 | -73.08 | $87.53 | 177100 |
| 2023-06-20 | -74.31 | $87.44 | 171500 |
| 2023-06-16 | -71.15 | $87.67 | 656200 |
| 2023-06-15 | -70.60 | $87.71 | 224807 |
| 2023-06-14 | -95.07 | $86.30 | 223560 |
| 2023-06-13 | -79.54 | $87.37 | 255538 |
| 2023-06-12 | -78.96 | $87.41 | 349832 |
| 2023-06-09 | -35.57 | $90.62 | 120200 |
| 2023-06-08 | -27.59 | $91.12 | 126321 |
| 2023-06-07 | -8.45 | $92.32 | 174038 |
| 2023-06-06 | -34.70 | $90.57 | 151901 |
| 2023-06-05 | -51.23 | $89.56 | 187338 |
| 2023-06-02 | -17.68 | $91.61 | 166528 |
| 2023-06-01 | -63.83 | $88.79 | 165102 |
| 2023-05-31 | -63.34 | $88.82 | 159402 |
| 2023-05-30 | -73.81 | $88.18 | 123333 |
| 2023-05-26 | -44.19 | $89.99 | 208700 |
| 2023-05-25 | -81.18 | $87.73 | 148500 |
| 2023-05-24 | -73.82 | $88.32 | 127711 |
| 2023-05-23 | -57.94 | $89.26 | 114000 |
| 2023-05-22 | -58.11 | $89.25 | 152200 |
| 2023-05-19 | -98.14 | $86.88 | 444700 |
| 2023-05-18 | -51.47 | $89.71 | 157600 |
| 2023-05-17 | -26.60 | $91.15 | 201500 |
| 2023-05-16 | -50.60 | $89.76 | 103500 |
| 2023-05-15 | -36.10 | $90.60 | 114963 |
| 2023-05-12 | -15.89 | $91.77 | 166900 |
| 2023-05-11 | -62.13 | $89.46 | 203300 |
| 2023-05-10 | -22.75 | $92.13 | 86705 |
| 2023-05-09 | -58.44 | $90.30 | 96636 |
| 2023-05-08 | -56.48 | $90.46 | 71800 |
| 2023-05-05 | -51.34 | $90.88 | 87433 |
| 2023-05-04 | -53.42 | $90.71 | 89800 |
| 2023-05-03 | -72.37 | $89.16 | 138150 |
| 2023-05-02 | -81.42 | $88.42 | 125300 |
| 2023-05-01 | -94.90 | $88.01 | 110712 |
| 2023-04-28 | -84.97 | $88.75 | 212009 |
| 2023-04-27 | -64.66 | $89.92 | 140600 |
| 2023-04-26 | -63.79 | $89.83 | 112600 |
| 2023-04-25 | -40.25 | $91.47 | 124701 |
| 2023-04-24 | -46.60 | $90.90 | 75804 |
| 2023-04-21 | -34.06 | $91.19 | 335600 |
| 2023-04-20 | -32.12 | $91.20 | 128100 |
| 2023-04-19 | -43.71 | $89.80 | 105130 |
| 2023-04-18 | -50.91 | $88.93 | 130347 |
| 2023-04-17 | -36.84 | $90.63 | 128748 |
| 2023-04-14 | -32.04 | $91.21 | 119700 |
| 2023-04-13 | -12.09 | $93.62 | 91420 |
| 2023-04-12 | -15.65 | $93.19 | 77115 |
| 2023-04-11 | -1.18 | $93.85 | 153900 |
| 2023-04-10 | -6.89 | $92.86 | 218647 |
| 2023-04-06 | -3.87 | $92.69 | 133836 |
| 2023-04-05 | -0.11 | $91.69 | 151800 |
| 2023-04-04 | -3.31 | $89.71 | 139100 |
| 2023-04-03 | -6.89 | $88.68 | 160749 |
| 2023-03-31 | -2.00 | $88.89 | 186600 |
| 2023-03-30 | -15.41 | $87.83 | 109002 |
| 2023-03-29 | -24.52 | $87.19 | 173600 |
| 2023-03-28 | -34.84 | $86.55 | 130800 |
| 2023-03-27 | -48.31 | $86.64 | 119530 |
| 2023-03-24 | -61.97 | $86.64 | 164527 |
| 2023-03-23 | -88.03 | $83.81 | 236031 |
| 2023-03-22 | -87.51 | $83.95 | 200072 |
| 2023-03-21 | -77.11 | $85.27 | 218400 |
| 2023-03-20 | -54.81 | $87.96 | 184448 |
| 2023-03-17 | -66.00 | $86.74 | 667704 |
| 2023-03-16 | -54.10 | $88.22 | 172200 |
| 2023-03-15 | -60.69 | $87.40 | 160800 |
| 2023-03-14 | -66.08 | $86.73 | 150749 |
| 2023-03-13 | -79.82 | $85.02 | 168544 |
| 2023-03-10 | -82.07 | $84.74 | 163000 |
| 2023-03-09 | -74.19 | $85.78 | 128206 |
| 2023-03-08 | -71.89 | $86.46 | 110900 |
| 2023-03-07 | -79.76 | $85.50 | 121338 |
| 2023-03-06 | -78.83 | $85.79 | 220404 |
| 2023-03-03 | -71.01 | $87.20 | 176500 |
| 2023-03-02 | -86.63 | $84.74 | 297400 |
| 2023-03-01 | -98.00 | $86.91 | 192100 |
| 2023-02-28 | -98.70 | $89.30 | 301007 |
| 2023-02-27 | -98.82 | $89.97 | 131000 |
| 2023-02-24 | -90.05 | $91.32 | 97400 |
| 2023-02-23 | -88.31 | $91.94 | 111400 |
| 2023-02-22 | -76.11 | $93.17 | 148437 |
| 2023-02-21 | -76.11 | $93.17 | 98700 |
| 2023-02-17 | -62.20 | $94.27 | 121500 |
| 2023-02-16 | -83.19 | $92.61 | 135202 |
| 2023-02-15 | -77.59 | $93.20 | 104749 |
| 2023-02-14 | -72.41 | $93.60 | 87700 |
| 2023-02-13 | -55.70 | $94.89 | 140894 |
| 2023-02-10 | -72.93 | $93.56 | 103910 |
| 2023-02-09 | -86.14 | $92.54 | 112600 |
| 2023-02-08 | -61.79 | $94.42 | 121109 |
| 2023-02-07 | -31.35 | $96.77 | 125600 |
| 2023-02-06 | -16.71 | $97.90 | 134900 |
| 2023-02-03 | -16.58 | $97.91 | 182241 |
| 2023-02-02 | -5.57 | $98.76 | 158545 |
| 2023-02-01 | -9.38 | $96.98 | 222021 |
| 2023-01-31 | -55.22 | $94.17 | 796500 |
| 2023-01-30 | -78.11 | $92.79 | 166600 |
| 2023-01-27 | -38.31 | $95.19 | 133723 |
| 2023-01-26 | -41.63 | $94.99 | 115300 |
| 2023-01-25 | -23.22 | $96.10 | 153600 |
| 2023-01-24 | -21.06 | $96.23 | 138219 |
| 2023-01-23 | -60.36 | $93.86 | 143310 |
| 2023-01-20 | -73.96 | $93.04 | 195800 |
| 2023-01-19 | -81.05 | $92.88 | 137800 |
| 2023-01-18 | -57.19 | $94.24 | 121300 |
| 2023-01-17 | -25.79 | $96.03 | 144900 |
| 2023-01-13 | -35.44 | $95.48 | 127602 |
| 2023-01-12 | -49.71 | $95.26 | 124700 |
| 2023-01-11 | -55.70 | $95.30 | 94800 |
| 2023-01-10 | -61.01 | $94.88 | 160700 |
| 2023-01-09 | -81.52 | $93.26 | 128300 |
| 2023-01-06 | -63.92 | $94.65 | 103900 |
| 2023-01-05 | -85.82 | $92.92 | 154042 |
| 2023-01-04 | -43.67 | $96.25 | 181537 |
| 2023-01-03 | -57.72 | $95.14 | 229546 |
| 2022-12-30 | -90.51 | $92.55 | 131313 |
| 2022-12-29 | -64.05 | $94.64 | 149800 |
| 2022-12-28 | -69.11 | $94.24 | 118413 |
| 2022-12-27 | -60.76 | $94.90 | 83726 |
| 2022-12-23 | -75.70 | $93.72 | 93400 |
| 2022-12-22 | -88.98 | $92.76 | 179200 |
| 2022-12-21 | -85.53 | $93.06 | 239500 |
| 2022-12-20 | -97.47 | $92.02 | 242410 |
| 2022-12-19 | -93.05 | $92.48 | 230800 |
| 2022-12-16 | -87.49 | $92.96 | 477349 |
| 2022-12-15 | -90.13 | $94.30 | 175104 |
| 2022-12-14 | -82.03 | $95.99 | 187000 |
| 2022-12-13 | -57.29 | $97.17 | 306817 |
| 2022-12-12 | -37.05 | $97.05 | 181600 |
| 2022-12-09 | -37.95 | $96.84 | 151323 |
| 2022-12-08 | -36.92 | $96.94 | 144639 |
| 2022-12-07 | -35.75 | $96.42 | 142400 |
| 2022-12-06 | -30.36 | $96.29 | 160900 |
| 2022-12-05 | -20.94 | $97.60 | 135200 |
| 2022-12-02 | -16.76 | $98.18 | 154431 |
| 2022-12-01 | -11.89 | $98.68 | 154849 |
| 2022-11-30 | -16.37 | $97.99 | 229800 |
| 2022-11-29 | -23.46 | $96.90 | 85344 |
| 2022-11-28 | -17.93 | $97.75 | 132635 |
| 2022-11-25 | -6.76 | $99.47 | 84700 |
| 2022-11-23 | -0.43 | $98.99 | 187500 |
| 2022-11-22 | -6.16 | $97.95 | 146009 |
| 2022-11-21 | -8.57 | $97.40 | 177204 |
| 2022-11-18 | -6.66 | $97.58 | 218900 |
| 2022-11-17 | -6.58 | $96.29 | 109400 |
| 2022-11-16 | -1.94 | $97.20 | 147919 |
| 2022-11-15 | -1.24 | $96.24 | 186239 |
| 2022-11-14 | -7.14 | $94.89 | 188635 |
| 2022-11-11 | -20.48 | $92.46 | 264803 |
| 2022-11-10 | -0.88 | $96.03 | 203313 |
| 2022-11-09 | -5.53 | $90.29 | 190100 |
| 2022-11-08 | -9.52 | $89.77 | 161300 |
| 2022-11-07 | -14.81 | $89.08 | 151222 |
| 2022-11-04 | -16.04 | $88.92 | 126700 |
| 2022-11-03 | -25.63 | $87.67 | 115230 |
| 2022-11-02 | -33.15 | $86.69 | 132212 |
| 2022-11-01 | -22.79 | $88.04 | 187339 |
| 2022-10-31 | -4.22 | $90.46 | 339004 |
| 2022-10-28 | -0.09 | $89.64 | 164900 |
| 2022-10-27 | -11.72 | $87.25 | 158400 |
| 2022-10-26 | -35.33 | $84.72 | 160908 |
| 2022-10-25 | -32.38 | $85.03 | 166201 |
| 2022-10-24 | -59.45 | $82.18 | 198242 |
| 2022-10-21 | -72.74 | $80.78 | 637600 |
| 2022-10-20 | -96.39 | $78.29 | 359700 |
| 2022-10-19 | -22.03 | $86.12 | 167600 |
| 2022-10-18 | -11.30 | $87.25 | 163638 |
| 2022-10-17 | -13.84 | $86.56 | 250847 |
| 2022-10-14 | -28.07 | $84.88 | 137208 |
| 2022-10-13 | -35.13 | $85.13 | 170600 |
| 2022-10-12 | -57.86 | $82.60 | 186800 |
| 2022-10-11 | -54.65 | $83.23 | 247100 |
| 2022-10-10 | -76.30 | $80.69 | 122800 |
| 2022-10-07 | -84.65 | $79.71 | 129613 |
| 2022-10-06 | -73.66 | $81.00 | 133445 |
| 2022-10-05 | -61.04 | $82.48 | 193200 |
| 2022-10-04 | -47.23 | $84.10 | 258000 |
| 2022-10-03 | -65.39 | $81.97 | 255700 |
| 2022-09-30 | -99.66 | $77.95 | 287212 |
| 2022-09-29 | -97.15 | $79.74 | 161141 |
| 2022-09-28 | -77.69 | $81.77 | 181600 |
| 2022-09-27 | -93.68 | $80.15 | 177600 |
| 2022-09-26 | -98.56 | $82.11 | 148436 |
| 2022-09-23 | -85.39 | $83.27 | 167623 |
| 2022-09-22 | -71.31 | $84.32 | 153539 |
| 2022-09-21 | -65.68 | $84.74 | 199069 |
| 2022-09-20 | -57.64 | $85.34 | 166500 |
| 2022-09-19 | -44.37 | $86.33 | 243400 |
| 2022-09-16 | -51.61 | $85.79 | 978017 |
| 2022-09-15 | -38.01 | $86.86 | 381044 |
| 2022-09-14 | -8.52 | $89.37 | 319453 |
| 2022-09-13 | -49.24 | $86.17 | 317900 |
| 2022-09-12 | -48.35 | $86.24 | 147104 |
| 2022-09-09 | -71.88 | $84.39 | 156900 |
| 2022-09-08 | -75.32 | $84.12 | 134000 |
| 2022-09-07 | -79.52 | $83.79 | 124018 |
| 2022-09-06 | -97.07 | $82.41 | 113626 |
| 2022-09-02 | -96.77 | $82.86 | 148838 |
| 2022-09-01 | -84.37 | $83.78 | 129900 |
| 2022-08-31 | -96.06 | $82.97 | 104400 |
| 2022-08-30 | -97.20 | $83.39 | 107304 |
| 2022-08-29 | -85.95 | $84.66 | 90915 |
| 2022-08-26 | -89.03 | $84.77 | 126100 |
| 2022-08-25 | -65.67 | $86.41 | 96500 |
| 2022-08-24 | -84.17 | $85.01 | 110200 |
| 2022-08-23 | -80.26 | $84.80 | 168600 |
| 2022-08-22 | -51.02 | $87.00 | 134400 |
| 2022-08-19 | -28.12 | $88.52 | 123414 |
| 2022-08-18 | -19.33 | $89.22 | 95200 |
| 2022-08-17 | -13.96 | $89.53 | 114742 |
| 2022-08-16 | -12.75 | $89.66 | 118709 |
| 2022-08-15 | -11.06 | $89.84 | 154100 |
| 2022-08-12 | -19.40 | $88.95 | 133500 |
| 2022-08-11 | -32.15 | $87.59 | 103064 |
| 2022-08-10 | -23.43 | $88.52 | 159714 |
| 2022-08-09 | -26.34 | $88.21 | 166428 |
| 2022-08-08 | -31.12 | $87.70 | 133102 |
| 2022-08-05 | -29.90 | $87.83 | 149739 |
| 2022-08-04 | -5.62 | $90.42 | 150500 |
| 2022-08-03 | -2.83 | $90.31 | 164633 |
| 2022-08-02 | -10.43 | $88.34 | 169748 |
| 2022-08-01 | -16.03 | $87.76 | 228121 |
| 2022-07-29 | -11.17 | $87.17 | 345030 |
| 2022-07-28 | -2.23 | $87.36 | 186418 |
| 2022-07-27 | -8.32 | $83.98 | 232200 |
| 2022-07-26 | -1.83 | $84.37 | 131300 |
| 2022-07-25 | -9.25 | $83.77 | 100239 |
| 2022-07-22 | -25.77 | $82.56 | 125320 |
| 2022-07-21 | -25.69 | $81.81 | 104618 |
| 2022-07-20 | -27.86 | $80.97 | 139800 |
| 2022-07-19 | -20.27 | $81.72 | 162100 |
| 2022-07-18 | -27.77 | $80.68 | 179800 |
| 2022-07-15 | -8.56 | $83.19 | 143400 |
| 2022-07-14 | -17.49 | $82.02 | 87700 |
| 2022-07-13 | -19.25 | $81.79 | 91710 |
| 2022-07-12 | -20.86 | $81.58 | 80500 |
| 2022-07-11 | -14.74 | $82.38 | 76042 |
| 2022-07-08 | -16.65 | $82.13 | 105140 |
| 2022-07-07 | -9.01 | $83.13 | 127700 |
| 2022-07-06 | -5.65 | $83.57 | 129000 |
| 2022-07-05 | -11.08 | $82.53 | 291500 |
| 2022-07-01 | -1.97 | $83.69 | 240500 |
| 2022-06-30 | -2.19 | $81.51 | 175000 |
| 2022-06-29 | -17.68 | $79.88 | 119925 |
| 2022-06-28 | -24.90 | $79.12 | 122400 |
| 2022-06-27 | -19.20 | $79.72 | 101910 |
| 2022-06-24 | -25.19 | $79.09 | 320115 |
| 2022-06-23 | -35.84 | $77.97 | 178900 |
| 2022-06-22 | -71.48 | $74.22 | 161000 |
| 2022-06-21 | -89.73 | $72.30 | 189951 |
| 2022-06-17 | -86.79 | $72.61 | 490004 |
| 2022-06-16 | -98.00 | $71.43 | 264404 |
| 2022-06-15 | -85.06 | $73.14 | 162500 |
| 2022-06-14 | -89.52 | $72.69 | 179015 |
| 2022-06-13 | -94.93 | $75.37 | 184605 |
| 2022-06-10 | -50.19 | $79.05 | 141234 |
| 2022-06-09 | -48.90 | $78.64 | 109700 |
| 2022-06-08 | -37.99 | $79.24 | 133926 |
| 2022-06-07 | -5.56 | $81.36 | 171339 |
| 2022-06-06 | -12.21 | $80.88 | 86709 |
| 2022-06-03 | -12.68 | $80.83 | 105200 |
| 2022-06-02 | -1.89 | $81.52 | 140800 |
| 2022-06-01 | -21.83 | $79.39 | 115345 |
| 2022-05-31 | -24.20 | $79.25 | 176500 |
| 2022-05-27 | -16.75 | $79.69 | 121243 |
| 2022-05-26 | -37.07 | $78.59 | 117200 |
| 2022-05-25 | -28.72 | $79.61 | 193300 |
| 2022-05-24 | -32.99 | $79.99 | 127600 |
| 2022-05-23 | -52.13 | $79.04 | 122700 |
| 2022-05-20 | -60.35 | $78.81 | 163123 |
| 2022-05-19 | -58.88 | $79.31 | 200800 |
| 2022-05-18 | -69.33 | $78.50 | 298900 |
| 2022-05-17 | -77.05 | $77.65 | 157645 |
| 2022-05-16 | -77.13 | $77.64 | 153737 |
| 2022-05-13 | -74.34 | $77.99 | 219900 |
| 2022-05-12 | -81.55 | $77.23 | 178328 |
| 2022-05-11 | -92.83 | $75.79 | 139645 |
| 2022-05-10 | -92.76 | $75.86 | 158300 |
| 2022-05-09 | -89.97 | $76.28 | 230200 |
| 2022-05-06 | -93.00 | $75.89 | 236000 |
| 2022-05-05 | -94.40 | $75.82 | 209725 |
| 2022-05-04 | -83.57 | $77.54 | 287308 |
| 2022-05-03 | -90.75 | $76.40 | 293100 |
| 2022-05-02 | -94.65 | $77.84 | 252043 |
| 2022-04-29 | -97.85 | $78.66 | 659335 |
| 2022-04-28 | -88.96 | $81.36 | 157800 |
| 2022-04-27 | -99.07 | $80.06 | 295300 |
| 2022-04-26 | -94.45 | $82.42 | 206800 |
| 2022-04-25 | -87.53 | $83.18 | 227723 |
| 2022-04-22 | -82.08 | $84.42 | 211100 |
| 2022-04-21 | -75.91 | $85.05 | 147017 |
| 2022-04-20 | -64.25 | $86.24 | 177600 |
| 2022-04-19 | -86.78 | $83.94 | 177700 |
| 2022-04-18 | -94.32 | $83.17 | 183600 |
| 2022-04-14 | -96.63 | $85.35 | 95131 |
| 2022-04-13 | -69.65 | $87.43 | 205243 |
| 2022-04-12 | -49.70 | $88.70 | 162210 |
| 2022-04-11 | -48.32 | $88.77 | 187212 |
| 2022-04-08 | -35.10 | $89.49 | 165500 |
| 2022-04-07 | -27.48 | $90.20 | 163800 |
| 2022-04-06 | -28.75 | $90.08 | 173726 |
| 2022-04-05 | -36.26 | $89.37 | 194100 |
| 2022-04-04 | -36.79 | $89.32 | 182500 |
| 2022-04-01 | -0.42 | $92.76 | 308300 |
| 2022-03-31 | -20.56 | $89.02 | 296200 |
| 2022-03-30 | -9.26 | $89.61 | 103000 |
| 2022-03-29 | -9.18 | $89.61 | 217213 |
| 2022-03-28 | -39.41 | $87.33 | 142922 |
| 2022-03-25 | -42.27 | $86.97 | 144700 |
| 2022-03-24 | -45.70 | $86.69 | 177000 |
| 2022-03-23 | -57.58 | $85.39 | 189649 |
| 2022-03-22 | -49.76 | $86.05 | 205300 |
| 2022-03-21 | -36.02 | $87.21 | 108000 |
| 2022-03-18 | -31.26 | $87.44 | 366732 |
| 2022-03-17 | -47.61 | $85.97 | 113600 |
| 2022-03-16 | -51.06 | $85.66 | 137047 |
| 2022-03-15 | -47.61 | $85.97 | 215944 |
| 2022-03-14 | -69.41 | $84.01 | 140600 |
| 2022-03-11 | -70.75 | $83.89 | 113303 |
| 2022-03-10 | -61.40 | $84.73 | 119300 |
| 2022-03-09 | -48.50 | $85.89 | 231906 |
| 2022-03-08 | -34.56 | $87.30 | 206935 |
| 2022-03-07 | -5.53 | $89.98 | 293700 |
| 2022-03-04 | -25.68 | $88.12 | 215400 |
| 2022-03-03 | -63.46 | $84.72 | 196641 |
| 2022-03-02 | -62.17 | $84.96 | 146600 |
| 2022-03-01 | -81.06 | $83.51 | 177400 |
| 2022-02-28 | -75.59 | $84.16 | 249331 |
| 2022-02-25 | -83.75 | $83.19 | 184839 |
| 2022-02-24 | -84.26 | $83.13 | 218710 |
| 2022-02-23 | -80.05 | $83.69 | 207900 |
| 2022-02-22 | -65.44 | $85.47 | 270948 |
| 2022-02-18 | -60.84 | $86.03 | 254943 |
| 2022-02-17 | -80.66 | $85.56 | 247400 |
| 2022-02-16 | -86.49 | $84.99 | 161321 |
| 2022-02-15 | -97.12 | $84.66 | 134200 |
| 2022-02-14 | -87.95 | $85.56 | 147200 |
| 2022-02-11 | -91.21 | $86.18 | 126225 |
| 2022-02-10 | -99.24 | $85.97 | 167848 |
| 2022-02-09 | -91.17 | $88.22 | 168000 |
| 2022-02-08 | -78.54 | $89.52 | 121100 |
| 2022-02-07 | -86.26 | $88.88 | 162500 |
| 2022-02-04 | -88.89 | $88.78 | 115120 |
| 2022-02-03 | -89.75 | $89.69 | 125500 |
| 2022-02-02 | -81.52 | $90.75 | 196300 |
| 2022-02-01 | -89.05 | $89.96 | 158636 |
| 2022-01-31 | -74.39 | $92.23 | 541523 |
| 2022-01-28 | -85.91 | $90.54 | 180300 |
| 2022-01-27 | -97.02 | $89.76 | 151600 |
| 2022-01-26 | -87.26 | $91.17 | 378334 |
| 2022-01-25 | -85.32 | $91.45 | 235146 |
| 2022-01-24 | -86.29 | $91.31 | 209100 |
| 2022-01-21 | -90.61 | $91.81 | 212600 |
| 2022-01-20 | -98.34 | $91.30 | 127942 |
| 2022-01-19 | -95.20 | $91.87 | 153500 |
| 2022-01-18 | -97.79 | $91.81 | 224616 |
| 2022-01-14 | -92.37 | $93.97 | 163924 |
| 2022-01-13 | -85.01 | $95.55 | 80800 |
| 2022-01-12 | -80.87 | $95.95 | 198300 |
| 2022-01-11 | -81.49 | $95.89 | 183631 |
| 2022-01-10 | -92.63 | $96.73 | 128444 |
| 2022-01-07 | -79.73 | $98.42 | 128000 |
| 2022-01-06 | -53.36 | $99.96 | 127230 |
| 2022-01-05 | -51.26 | $100.11 | 139934 |
| 2022-01-04 | -46.08 | $100.48 | 131501 |
| 2022-01-03 | -13.59 | $102.80 | 155813 |
| 2021-12-31 | -3.73 | $103.44 | 84438 |
| 2021-12-30 | -2.42 | $103.03 | 69334 |
| 2021-12-29 | -2.72 | $102.60 | 118900 |
| 2021-12-28 | -18.53 | $101.20 | 105145 |
| 2021-12-27 | -18.80 | $100.96 | 68606 |
| 2021-12-23 | -21.80 | $100.35 | 62800 |
| 2021-12-22 | -13.31 | $101.32 | 136000 |
| 2021-12-21 | -20.58 | $100.49 | 186000 |
| 2021-12-20 | -4.47 | $102.33 | 243100 |
| 2021-12-17 | -13.14 | $101.07 | 479001 |
| 2021-12-16 | -10.35 | $101.38 | 226528 |
| 2021-12-15 | -1.52 | $100.50 | 199401 |
| 2021-12-14 | -21.53 | $98.09 | 192300 |
| 2021-12-13 | -7.06 | $99.32 | 217110 |
| 2021-12-10 | -15.87 | $97.78 | 146321 |
| 2021-12-09 | -26.06 | $97.01 | 127900 |
| 2021-12-08 | -17.20 | $97.68 | 149732 |
| 2021-12-07 | -3.84 | $98.69 | 127000 |
| 2021-12-06 | -2.62 | $98.11 | 163300 |
| 2021-12-03 | -26.05 | $95.82 | 169900 |
| 2021-12-02 | -22.47 | $95.84 | 141526 |
| 2021-12-01 | -40.93 | $94.10 | 165900 |
| 2021-11-30 | -36.46 | $94.18 | 206841 |
| 2021-11-29 | -25.36 | $94.92 | 143118 |
| 2021-11-26 | -50.93 | $92.45 | 171000 |
| 2021-11-24 | -27.85 | $94.68 | 155400 |
| 2021-11-23 | -14.80 | $95.94 | 137400 |
| 2021-11-22 | -14.08 | $96.01 | 145400 |
| 2021-11-19 | -2.58 | $96.03 | 211600 |
| 2021-11-18 | -7.62 | $94.38 | 165100 |
| 2021-11-17 | -12.05 | $94.06 | 200478 |
| 2021-11-16 | -37.26 | $92.24 | 116612 |
| 2021-11-15 | -24.38 | $93.17 | 115625 |
| 2021-11-12 | -32.27 | $92.60 | 87300 |
| 2021-11-11 | -25.48 | $93.09 | 64915 |
| 2021-11-10 | -17.87 | $93.64 | 105600 |
| 2021-11-09 | -26.18 | $93.04 | 107600 |
| 2021-11-08 | -22.30 | $93.32 | 154500 |
| 2021-11-05 | -3.76 | $94.27 | 184900 |
| 2021-11-04 | -0.86 | $92.24 | 214400 |
| 2021-11-03 | -31.40 | $90.56 | 156700 |
| 2021-11-02 | -23.64 | $90.74 | 255033 |
| 2021-11-01 | -46.56 | $89.54 | 220700 |
| 2021-10-29 | -16.67 | $90.84 | 250332 |
| 2021-10-28 | -8.94 | $91.14 | 104600 |
| 2021-10-27 | -26.98 | $89.91 | 88617 |
| 2021-10-26 | -10.70 | $91.02 | 139400 |
| 2021-10-25 | -10.19 | $90.57 | 145300 |
| 2021-10-22 | -28.34 | $89.43 | 153745 |
| 2021-10-21 | -27.71 | $89.47 | 102241 |
| 2021-10-20 | -17.36 | $90.12 | 127130 |
| 2021-10-19 | -31.21 | $89.25 | 139000 |
| 2021-10-18 | -35.19 | $89.00 | 116535 |
| 2021-10-15 | -22.13 | $89.82 | 188104 |
| 2021-10-14 | -0.70 | $90.57 | 108135 |
| 2021-10-13 | -10.84 | $89.29 | 168949 |
| 2021-10-12 | -13.91 | $89.14 | 168146 |
| 2021-10-11 | -26.18 | $88.54 | 117208 |
| 2021-10-08 | -48.39 | $88.30 | 128417 |
| 2021-10-07 | -50.74 | $88.94 | 147100 |
| 2021-10-06 | -58.79 | $88.87 | 134379 |
| 2021-10-05 | -70.39 | $87.90 | 220240 |
| 2021-10-04 | -74.28 | $87.51 | 147907 |
| 2021-10-01 | -93.52 | $85.58 | 159400 |
| 2021-09-30 | -99.58 | $85.52 | 137543 |
| 2021-09-29 | -89.96 | $86.90 | 137723 |
| 2021-09-28 | -97.88 | $86.19 | 145641 |
| 2021-09-27 | -92.08 | $86.71 | 119600 |
| 2021-09-24 | -80.25 | $87.77 | 136124 |
| 2021-09-23 | -86.61 | $87.20 | 120925 |
| 2021-09-22 | -83.04 | $87.52 | 152800 |
| 2021-09-21 | -83.48 | $87.48 | 132412 |
| 2021-09-20 | -76.34 | $88.12 | 195638 |
| 2021-09-17 | -92.52 | $86.67 | 742900 |
| 2021-09-16 | -93.48 | $87.08 | 172337 |
| 2021-09-15 | -91.76 | $88.17 | 201922 |
| 2021-09-14 | -90.88 | $88.68 | 144437 |
| 2021-09-13 | -93.92 | $88.47 | 196900 |
| 2021-09-10 | -68.99 | $90.51 | 176800 |
| 2021-09-09 | -28.36 | $93.04 | 149315 |
| 2021-09-08 | -3.83 | $94.69 | 216008 |
| 2021-09-07 | -29.75 | $92.49 | 174236 |
| 2021-09-03 | -16.87 | $93.33 | 129100 |
| 2021-09-02 | -3.68 | $94.19 | 130341 |
| 2021-09-01 | -8.90 | $93.85 | 131644 |
| 2021-08-31 | -11.52 | $92.21 | 187700 |
| 2021-08-30 | -0.48 | $92.10 | 123300 |
| 2021-08-27 | -37.30 | $90.44 | 182749 |
| 2021-08-26 | -51.72 | $89.81 | 120100 |
| 2021-08-25 | -63.81 | $89.09 | 161247 |
| 2021-08-24 | -48.93 | $89.32 | 143111 |
| 2021-08-23 | -22.36 | $90.59 | 167200 |
| 2021-08-20 | -10.12 | $91.40 | 201002 |
| 2021-08-19 | -28.17 | $90.09 | 145217 |
| 2021-08-18 | -39.97 | $89.26 | 109800 |
| 2021-08-17 | -26.46 | $90.21 | 190909 |
| 2021-08-16 | -22.19 | $90.51 | 187817 |
| 2021-08-13 | -32.49 | $89.49 | 134200 |
| 2021-08-12 | -41.91 | $88.73 | 111700 |
| 2021-08-11 | -37.33 | $88.27 | 84309 |
| 2021-08-10 | -28.39 | $89.18 | 148414 |
| 2021-08-09 | -22.40 | $89.79 | 115900 |
| 2021-08-06 | -13.36 | $90.71 | 147542 |
| 2021-08-05 | -0.71 | $91.48 | 125625 |
| 2021-08-04 | -1.62 | $90.25 | 209800 |
| 2021-08-03 | -7.42 | $89.13 | 185900 |
| 2021-08-02 | -10.22 | $88.68 | 171503 |
| 2021-07-30 | -13.79 | $88.32 | 422500 |
| 2021-07-29 | -2.80 | $88.25 | 148405 |
| 2021-07-28 | -1.72 | $87.57 | 168500 |
| 2021-07-27 | -2.04 | $87.22 | 209600 |
| 2021-07-26 | -12.52 | $86.40 | 143300 |
| 2021-07-23 | -10.73 | $86.54 | 89200 |
| 2021-07-22 | -26.97 | $85.12 | 93124 |
| 2021-07-21 | -24.82 | $85.30 | 114930 |
| 2021-07-20 | -13.60 | $86.24 | 304100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
34.05
2026-07-17
Close Price
$89.28
Vol: 532211Average Directional Index - Detailed Analysis
Minimum
5.83
Average
17.95
Maximum
65.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.05 | $89.28 | 532211 |
| 2026-07-16 | 32.73 | $87.93 | 304229 |
| 2026-07-15 | 31.60 | $84.63 | 275574 |
| 2026-07-14 | 30.91 | $85.01 | 205979 |
| 2026-07-13 | 30.06 | $85.05 | 235914 |
| 2026-07-10 | 28.91 | $84.51 | 186734 |
| 2026-07-09 | 27.83 | $83.86 | 312300 |
| 2026-07-08 | 26.83 | $83.58 | 460100 |
| 2026-07-07 | 25.80 | $83.18 | 368307 |
| 2026-07-06 | 24.50 | $83.14 | 290700 |
| 2026-07-02 | 23.33 | $84.76 | 333900 |
| 2026-07-01 | 21.78 | $83.34 | 416800 |
| 2026-06-30 | 20.34 | $82.63 | 363122 |
| 2026-06-29 | 18.94 | $82.79 | 423502 |
| 2026-06-26 | 17.63 | $82.57 | 1.4M |
| 2026-06-25 | 16.35 | $80.68 | 204700 |
| 2026-06-24 | 15.39 | $79.87 | 249361 |
| 2026-06-23 | 14.66 | $79.03 | 256848 |
| 2026-06-22 | 14.14 | $77.66 | 531295 |
| 2026-06-18 | 14.12 | $77.11 | 648266 |
| 2026-06-17 | 14.10 | $76.89 | 280235 |
| 2026-06-16 | 14.09 | $77.85 | 197400 |
| 2026-06-15 | 13.81 | $77.60 | 208900 |
| 2026-06-12 | 13.58 | $77.77 | 472781 |
| 2026-06-11 | 13.34 | $76.88 | 647332 |
| 2026-06-10 | 13.09 | $78.52 | 646300 |
| 2026-06-09 | 11.84 | $79.18 | 286700 |
| 2026-06-08 | 10.89 | $76.89 | 203020 |
| 2026-06-05 | 10.31 | $78.37 | 234262 |
| 2026-06-04 | 9.70 | $77.02 | 176652 |
| 2026-06-03 | 9.62 | $76.27 | 247400 |
| 2026-06-02 | 9.53 | $77.28 | 280300 |
| 2026-06-01 | 9.59 | $76.40 | 290700 |
| 2026-05-29 | 9.55 | $77.27 | 452100 |
| 2026-05-28 | 9.32 | $76.38 | 323227 |
| 2026-05-27 | 9.08 | $76.82 | 338727 |
| 2026-05-26 | 9.01 | $76.21 | 308700 |
| 2026-05-22 | 9.00 | $76.64 | 369800 |
| 2026-05-21 | 9.00 | $76.29 | 264132 |
| 2026-05-20 | 9.11 | $75.96 | 255800 |
| 2026-05-19 | 9.48 | $75.51 | 181817 |
| 2026-05-18 | 9.73 | $75.92 | 200109 |
| 2026-05-15 | 10.08 | $75.72 | 212800 |
| 2026-05-14 | 10.42 | $77.41 | 260008 |
| 2026-05-13 | 10.39 | $77.53 | 257434 |
| 2026-05-12 | 10.57 | $77.69 | 423101 |
| 2026-05-11 | 10.57 | $77.15 | 210438 |
| 2026-05-08 | 10.86 | $77.20 | 314502 |
| 2026-05-07 | 11.05 | $76.84 | 346900 |
| 2026-05-06 | 11.36 | $75.84 | 295600 |
| 2026-05-05 | 11.86 | $76.20 | 190300 |
| 2026-05-04 | 12.28 | $76.07 | 283100 |
| 2026-05-01 | 12.74 | $75.21 | 266800 |
| 2026-04-30 | 13.40 | $75.29 | 390872 |
| 2026-04-29 | 14.09 | $77.87 | 302000 |
| 2026-04-28 | 13.92 | $79.46 | 273300 |
| 2026-04-27 | 13.17 | $79.32 | 279823 |
| 2026-04-24 | 12.58 | $79.41 | 1.4M |
| 2026-04-23 | 11.96 | $80.80 | 318347 |
| 2026-04-22 | 11.30 | $78.39 | 281311 |
| 2026-04-21 | 11.15 | $77.83 | 340100 |
| 2026-04-20 | 10.77 | $78.72 | 532300 |
| 2026-04-17 | 10.36 | $75.92 | 1.0M |
| 2026-04-16 | 10.83 | $75.51 | 290167 |
| 2026-04-15 | 11.17 | $75.28 | 267200 |
| 2026-04-14 | 11.50 | $75.86 | 325376 |
| 2026-04-13 | 11.84 | $75.44 | 593162 |
| 2026-04-10 | 12.46 | $79.47 | 203800 |
| 2026-04-09 | 11.72 | $79.26 | 234030 |
| 2026-04-08 | 11.06 | $77.09 | 295900 |
| 2026-04-07 | 11.04 | $76.89 | 179900 |
| 2026-04-06 | 10.52 | $76.79 | 172100 |
| 2026-04-02 | 10.02 | $77.59 | 206000 |
| 2026-04-01 | 9.32 | $76.18 | 165248 |
| 2026-03-31 | 9.05 | $75.62 | 245600 |
| 2026-03-30 | 8.55 | $76.72 | 292821 |
| 2026-03-27 | 8.05 | $75.10 | 275745 |
| 2026-03-26 | 7.75 | $74.96 | 229802 |
| 2026-03-25 | 7.82 | $73.40 | 259135 |
| 2026-03-24 | 8.19 | $73.26 | 261600 |
| 2026-03-23 | 8.39 | $73.57 | 309608 |
| 2026-03-20 | 8.73 | $72.40 | 1.0M |
| 2026-03-19 | 8.69 | $72.83 | 212824 |
| 2026-03-18 | 8.76 | $72.78 | 271437 |
| 2026-03-17 | 8.97 | $74.21 | 260039 |
| 2026-03-16 | 9.06 | $75.30 | 181025 |
| 2026-03-13 | 8.96 | $75.61 | 212633 |
| 2026-03-12 | 9.05 | $74.44 | 264100 |
| 2026-03-11 | 9.19 | $72.94 | 214354 |
| 2026-03-10 | 9.14 | $73.50 | 221800 |
| 2026-03-09 | 9.60 | $75.67 | 231400 |
| 2026-03-06 | 9.85 | $75.29 | 238937 |
| 2026-03-05 | 9.98 | $75.46 | 238300 |
| 2026-03-04 | 9.51 | $77.15 | 308207 |
| 2026-03-03 | 8.98 | $76.39 | 213800 |
| 2026-03-02 | 8.73 | $74.79 | 248500 |
| 2026-02-27 | 8.95 | $74.53 | 270434 |
| 2026-02-26 | 9.39 | $73.76 | 234700 |
| 2026-02-25 | 9.79 | $74.23 | 233816 |
| 2026-02-24 | 9.99 | $73.93 | 283600 |
| 2026-02-23 | 10.41 | $73.50 | 322116 |
| 2026-02-20 | 10.90 | $72.94 | 260200 |
| 2026-02-19 | 11.31 | $73.48 | 305750 |
| 2026-02-18 | 11.78 | $73.40 | 251025 |
| 2026-02-17 | 11.88 | $74.88 | 270803 |
| 2026-02-13 | 11.42 | $74.89 | 300007 |
| 2026-02-12 | 11.18 | $72.89 | 277600 |
| 2026-02-11 | 11.61 | $70.96 | 210450 |
| 2026-02-10 | 11.52 | $71.76 | 203200 |
| 2026-02-09 | 11.44 | $70.10 | 261200 |
| 2026-02-06 | 10.64 | $70.47 | 339879 |
| 2026-02-05 | 10.18 | $71.83 | 274700 |
| 2026-02-04 | 10.25 | $71.69 | 196200 |
| 2026-02-03 | 10.29 | $71.61 | 225300 |
| 2026-02-02 | 10.34 | $72.08 | 255308 |
| 2026-01-30 | 10.80 | $72.96 | 388017 |
| 2026-01-29 | 11.03 | $72.34 | 284234 |
| 2026-01-28 | 11.27 | $72.23 | 311729 |
| 2026-01-27 | 11.64 | $73.21 | 227319 |
| 2026-01-26 | 12.02 | $73.47 | 257532 |
| 2026-01-23 | 12.44 | $73.16 | 199800 |
| 2026-01-22 | 12.85 | $74.63 | 235220 |
| 2026-01-21 | 12.70 | $74.53 | 265901 |
| 2026-01-20 | 12.41 | $74.87 | 139900 |
| 2026-01-16 | 11.99 | $75.97 | 292029 |
| 2026-01-15 | 10.75 | $76.23 | 223200 |
| 2026-01-14 | 9.44 | $75.56 | 327741 |
| 2026-01-13 | 8.40 | $73.82 | 191200 |
| 2026-01-12 | 7.85 | $74.32 | 194200 |
| 2026-01-09 | 7.26 | $73.20 | 187616 |
| 2026-01-08 | 7.63 | $72.90 | 264100 |
| 2026-01-07 | 8.02 | $72.52 | 227231 |
| 2026-01-06 | 7.89 | $72.54 | 226000 |
| 2026-01-05 | 7.58 | $71.62 | 198230 |
| 2026-01-02 | 6.85 | $72.26 | 217700 |
| 2025-12-31 | 6.39 | $72.48 | 137544 |
| 2025-12-30 | 6.27 | $73.11 | 103135 |
| 2025-12-29 | 6.49 | $73.08 | 128026 |
| 2025-12-26 | 6.68 | $73.04 | 123645 |
| 2025-12-24 | 6.88 | $73.56 | 80400 |
| 2025-12-23 | 7.19 | $73.36 | 136912 |
| 2025-12-22 | 7.52 | $73.68 | 170700 |
| 2025-12-19 | 7.87 | $73.08 | 1.0M |
| 2025-12-18 | 8.22 | $73.96 | 209900 |
| 2025-12-17 | 8.11 | $74.12 | 199400 |
| 2025-12-16 | 8.01 | $73.73 | 223200 |
| 2025-12-15 | 8.13 | $73.97 | 313453 |
| 2025-12-12 | 8.26 | $73.95 | 350100 |
| 2025-12-11 | 8.43 | $72.91 | 256307 |
| 2025-12-10 | 8.81 | $72.69 | 339804 |
| 2025-12-09 | 9.02 | $71.86 | 245224 |
| 2025-12-08 | 9.05 | $71.80 | 315500 |
| 2025-12-05 | 9.25 | $73.17 | 269800 |
| 2025-12-04 | 9.62 | $72.44 | 150100 |
| 2025-12-03 | 9.90 | $72.96 | 154116 |
| 2025-12-02 | 10.24 | $72.89 | 223920 |
| 2025-12-01 | 10.69 | $73.45 | 381640 |
| 2025-11-28 | 11.17 | $73.77 | 119105 |
| 2025-11-26 | 11.60 | $74.03 | 385500 |
| 2025-11-25 | 11.77 | $74.25 | 331311 |
| 2025-11-24 | 11.95 | $73.30 | 387400 |
| 2025-11-21 | 12.57 | $73.37 | 423800 |
| 2025-11-20 | 13.23 | $71.87 | 352381 |
| 2025-11-19 | 13.25 | $71.50 | 239229 |
| 2025-11-18 | 13.28 | $72.36 | 271413 |
| 2025-11-17 | 13.63 | $73.80 | 280242 |
| 2025-11-14 | 14.25 | $74.59 | 309121 |
| 2025-11-13 | 14.83 | $75.07 | 319967 |
| 2025-11-12 | 15.21 | $75.18 | 254817 |
| 2025-11-11 | 15.36 | $75.86 | 220631 |
| 2025-11-10 | 15.51 | $75.02 | 238900 |
| 2025-11-07 | 16.09 | $74.84 | 312100 |
| 2025-11-06 | 16.35 | $74.93 | 463800 |
| 2025-11-05 | 16.56 | $74.07 | 479475 |
| 2025-11-04 | 17.26 | $74.58 | 745016 |
| 2025-11-03 | 18.12 | $71.70 | 351251 |
| 2025-10-31 | 17.77 | $71.31 | 512700 |
| 2025-10-30 | 17.70 | $71.58 | 302000 |
| 2025-10-29 | 17.93 | $72.65 | 343334 |
| 2025-10-28 | 18.54 | $75.41 | 266378 |
| 2025-10-27 | 18.99 | $76.10 | 309816 |
| 2025-10-24 | 19.39 | $76.20 | 184400 |
| 2025-10-23 | 18.86 | $76.55 | 318819 |
| 2025-10-22 | 18.44 | $76.24 | 223500 |
| 2025-10-21 | 17.58 | $76.42 | 371340 |
| 2025-10-20 | 16.81 | $77.05 | 230600 |
| 2025-10-17 | 15.97 | $75.47 | 309800 |
| 2025-10-16 | 15.58 | $75.27 | 251800 |
| 2025-10-15 | 15.18 | $75.33 | 206155 |
| 2025-10-14 | 14.95 | $74.12 | 239700 |
| 2025-10-13 | 14.99 | $73.14 | 247352 |
| 2025-10-10 | 15.10 | $74.46 | 288030 |
| 2025-10-09 | 15.26 | $73.23 | 234632 |
| 2025-10-08 | 15.98 | $72.31 | 217019 |
| 2025-10-07 | 16.53 | $71.58 | 249762 |
| 2025-10-06 | 16.86 | $70.68 | 217337 |
| 2025-10-03 | 16.52 | $70.75 | 296500 |
| 2025-10-02 | 16.33 | $70.36 | 239204 |
| 2025-10-01 | 15.73 | $70.95 | 238595 |
| 2025-09-30 | 15.48 | $73.32 | 273100 |
| 2025-09-29 | 15.74 | $71.84 | 259940 |
| 2025-09-26 | 15.24 | $72.41 | 260435 |
| 2025-09-25 | 14.72 | $71.51 | 318347 |
| 2025-09-24 | 14.26 | $71.83 | 366800 |
| 2025-09-23 | 13.45 | $71.93 | 278540 |
| 2025-09-22 | 12.59 | $72.16 | 273600 |
| 2025-09-19 | 12.04 | $71.89 | 829745 |
| 2025-09-18 | 11.22 | $71.92 | 225532 |
| 2025-09-17 | 10.34 | $71.75 | 342800 |
| 2025-09-16 | 9.59 | $71.48 | 239500 |
| 2025-09-15 | 8.64 | $72.35 | 256600 |
| 2025-09-12 | 7.92 | $73.12 | 304200 |
| 2025-09-11 | 7.54 | $73.48 | 254100 |
| 2025-09-10 | 7.15 | $73.14 | 205800 |
| 2025-09-09 | 6.73 | $73.60 | 261600 |
| 2025-09-08 | 6.45 | $73.47 | 223400 |
| 2025-09-05 | 6.20 | $74.66 | 160429 |
| 2025-09-04 | 6.38 | $74.21 | 211700 |
| 2025-09-03 | 6.28 | $73.52 | 257302 |
| 2025-09-02 | 6.00 | $73.49 | 247681 |
| 2025-08-29 | 5.85 | $74.53 | 322200 |
| 2025-08-28 | 5.83 | $74.35 | 204700 |
| 2025-08-27 | 6.00 | $75.11 | 160831 |
| 2025-08-26 | 6.19 | $74.40 | 140600 |
| 2025-08-25 | 6.22 | $74.74 | 177500 |
| 2025-08-22 | 6.44 | $75.66 | 221100 |
| 2025-08-21 | 6.70 | $74.58 | 140657 |
| 2025-08-20 | 6.84 | $75.26 | 272837 |
| 2025-08-19 | 7.10 | $75.06 | 162510 |
| 2025-08-18 | 7.09 | $73.96 | 163800 |
| 2025-08-15 | 7.08 | $74.94 | 257100 |
| 2025-08-14 | 7.21 | $75.40 | 184230 |
| 2025-08-13 | 7.47 | $76.21 | 249150 |
| 2025-08-12 | 7.43 | $76.21 | 228740 |
| 2025-08-11 | 7.53 | $76.21 | 245100 |
| 2025-08-08 | 7.70 | $75.65 | 170833 |
| 2025-08-07 | 7.70 | $76.05 | 233724 |
| 2025-08-06 | 7.91 | $74.37 | 176417 |
| 2025-08-05 | 8.10 | $74.62 | 269000 |
| 2025-08-04 | 8.27 | $75.48 | 182100 |
| 2025-08-01 | 8.62 | $74.74 | 299800 |
| 2025-07-31 | 8.86 | $73.59 | 322614 |
| 2025-07-30 | 8.60 | $73.51 | 283403 |
| 2025-07-29 | 8.51 | $73.26 | 225014 |
| 2025-07-28 | 8.11 | $72.18 | 169600 |
| 2025-07-25 | 7.36 | $72.92 | 199483 |
| 2025-07-24 | 6.81 | $73.72 | 201638 |
| 2025-07-23 | 6.55 | $74.56 | 278306 |
| 2025-07-22 | 6.35 | $75.66 | 242200 |
| 2025-07-21 | 6.66 | $75.29 | 187800 |
| 2025-07-18 | 6.69 | $75.68 | 214000 |
| 2025-07-17 | 6.87 | $75.51 | 279425 |
| 2025-07-16 | 7.06 | $75.86 | 324400 |
| 2025-07-15 | 6.90 | $74.75 | 198400 |
| 2025-07-14 | 6.74 | $76.76 | 290810 |
| 2025-07-11 | 6.87 | $75.65 | 442400 |
| 2025-07-10 | 6.94 | $77.11 | 196320 |
| 2025-07-09 | 7.03 | $77.65 | 339935 |
| 2025-07-08 | 7.35 | $76.09 | 265200 |
| 2025-07-07 | 7.19 | $76.47 | 152721 |
| 2025-07-03 | 7.25 | $77.16 | 103400 |
| 2025-07-02 | 7.50 | $77.39 | 184400 |
| 2025-07-01 | 7.79 | $77.99 | 187300 |
| 2025-06-30 | 8.09 | $76.66 | 215601 |
| 2025-06-27 | 7.75 | $76.41 | 403523 |
| 2025-06-26 | 7.62 | $76.91 | 152707 |
| 2025-06-25 | 7.48 | $77.22 | 263200 |
| 2025-06-24 | 7.51 | $78.95 | 215211 |
| 2025-06-23 | 7.56 | $80.08 | 195100 |
| 2025-06-20 | 7.62 | $77.76 | 458212 |
| 2025-06-18 | 7.75 | $77.95 | 167300 |
| 2025-06-17 | 7.79 | $77.51 | 205300 |
| 2025-06-16 | 7.62 | $77.21 | 158700 |
| 2025-06-13 | 7.72 | $78.14 | 159801 |
| 2025-06-12 | 7.98 | $78.58 | 132700 |
| 2025-06-11 | 8.33 | $78.27 | 179800 |
| 2025-06-10 | 8.58 | $78.70 | 227905 |
| 2025-06-09 | 8.98 | $77.50 | 226231 |
| 2025-06-06 | 8.95 | $76.67 | 119800 |
| 2025-06-05 | 9.03 | $77.12 | 138800 |
| 2025-06-04 | 8.96 | $76.70 | 125503 |
| 2025-06-03 | 8.95 | $78.44 | 143634 |
| 2025-06-02 | 9.23 | $78.65 | 141100 |
| 2025-05-30 | 9.67 | $78.87 | 309600 |
| 2025-05-29 | 10.03 | $78.70 | 232500 |
| 2025-05-28 | 10.55 | $77.98 | 188136 |
| 2025-05-27 | 11.02 | $78.89 | 257138 |
| 2025-05-23 | 11.26 | $78.50 | 166716 |
| 2025-05-22 | 11.64 | $78.23 | 205500 |
| 2025-05-21 | 12.16 | $78.43 | 155400 |
| 2025-05-20 | 12.62 | $79.31 | 127746 |
| 2025-05-19 | 12.67 | $80.22 | 212449 |
| 2025-05-16 | 12.73 | $79.58 | 246700 |
| 2025-05-15 | 12.95 | $77.82 | 209316 |
| 2025-05-14 | 13.57 | $75.25 | 285311 |
| 2025-05-13 | 13.78 | $76.15 | 218309 |
| 2025-05-12 | 14.39 | $78.17 | 381000 |
| 2025-05-09 | 14.48 | $80.24 | 177147 |
| 2025-05-08 | 13.96 | $80.32 | 270545 |
| 2025-05-07 | 13.24 | $79.60 | 195036 |
| 2025-05-06 | 13.04 | $80.73 | 195600 |
| 2025-05-05 | 12.76 | $79.88 | 126000 |
| 2025-05-02 | 12.77 | $80.04 | 186043 |
| 2025-05-01 | 12.73 | $80.28 | 193545 |
| 2025-04-30 | 12.68 | $81.11 | 338300 |
| 2025-04-29 | 12.56 | $80.65 | 274800 |
| 2025-04-28 | 12.63 | $78.98 | 173700 |
| 2025-04-25 | 13.20 | $78.69 | 180126 |
| 2025-04-24 | 13.81 | $79.38 | 219923 |
| 2025-04-23 | 13.90 | $80.11 | 222842 |
| 2025-04-22 | 13.99 | $81.30 | 310302 |
| 2025-04-21 | 13.45 | $80.26 | 164336 |
| 2025-04-17 | 13.06 | $80.15 | 176003 |
| 2025-04-16 | 12.70 | $79.38 | 240400 |
| 2025-04-15 | 12.34 | $79.69 | 197600 |
| 2025-04-14 | 11.83 | $79.78 | 195646 |
| 2025-04-11 | 11.44 | $78.23 | 267900 |
| 2025-04-10 | 11.40 | $75.71 | 286500 |
| 2025-04-09 | 11.73 | $75.10 | 356702 |
| 2025-04-08 | 12.08 | $75.14 | 345600 |
| 2025-04-07 | 12.70 | $75.41 | 416100 |
| 2025-04-04 | 13.19 | $78.52 | 494100 |
| 2025-04-03 | 12.72 | $79.71 | 252600 |
| 2025-04-02 | 12.26 | $77.80 | 163700 |
| 2025-04-01 | 12.31 | $78.76 | 210634 |
| 2025-03-31 | 12.21 | $78.68 | 289245 |
| 2025-03-28 | 12.10 | $77.69 | 146800 |
| 2025-03-27 | 12.36 | $76.08 | 128500 |
| 2025-03-26 | 12.96 | $75.60 | 129316 |
| 2025-03-25 | 13.28 | $74.45 | 271242 |
| 2025-03-24 | 13.25 | $74.72 | 159300 |
| 2025-03-21 | 13.43 | $75.44 | 632875 |
| 2025-03-20 | 13.66 | $75.62 | 198400 |
| 2025-03-19 | 14.14 | $76.70 | 156600 |
| 2025-03-18 | 14.73 | $77.09 | 193916 |
| 2025-03-17 | 15.44 | $78.00 | 235612 |
| 2025-03-14 | 15.88 | $79.22 | 212625 |
| 2025-03-13 | 16.25 | $78.01 | 139700 |
| 2025-03-12 | 16.87 | $77.56 | 227829 |
| 2025-03-11 | 17.51 | $80.05 | 459300 |
| 2025-03-10 | 17.11 | $80.98 | 328226 |
| 2025-03-07 | 16.71 | $79.51 | 410634 |
| 2025-03-06 | 16.65 | $77.99 | 216300 |
| 2025-03-05 | 17.12 | $77.52 | 163000 |
| 2025-03-04 | 17.23 | $77.61 | 200700 |
| 2025-03-03 | 17.12 | $78.13 | 212601 |
| 2025-02-28 | 17.37 | $76.54 | 251900 |
| 2025-02-27 | 17.89 | $76.04 | 346027 |
| 2025-02-26 | 18.72 | $76.78 | 218400 |
| 2025-02-25 | 18.83 | $77.62 | 252000 |
| 2025-02-24 | 18.94 | $75.59 | 241600 |
| 2025-02-21 | 19.54 | $75.42 | 275300 |
| 2025-02-20 | 20.35 | $75.29 | 404930 |
| 2025-02-19 | 21.38 | $74.57 | 174000 |
| 2025-02-18 | 21.79 | $74.95 | 188808 |
| 2025-02-14 | 22.20 | $74.06 | 164762 |
| 2025-02-13 | 22.82 | $75.05 | 179115 |
| 2025-02-12 | 23.68 | $74.20 | 170200 |
| 2025-02-11 | 24.44 | $75.05 | 216728 |
| 2025-02-10 | 25.25 | $73.32 | 315000 |
| 2025-02-07 | 25.46 | $73.01 | 151100 |
| 2025-02-06 | 25.59 | $73.53 | 156648 |
| 2025-02-05 | 25.74 | $73.32 | 115807 |
| 2025-02-04 | 25.94 | $72.78 | 172211 |
| 2025-02-03 | 26.00 | $72.83 | 187900 |
| 2025-01-31 | 26.06 | $74.50 | 261400 |
| 2025-01-30 | 26.63 | $73.79 | 131134 |
| 2025-01-29 | 27.26 | $73.54 | 181607 |
| 2025-01-28 | 27.91 | $74.84 | 159438 |
| 2025-01-27 | 28.90 | $74.71 | 265700 |
| 2025-01-24 | 29.76 | $71.50 | 200700 |
| 2025-01-23 | 29.62 | $72.16 | 148900 |
| 2025-01-22 | 29.54 | $72.09 | 199412 |
| 2025-01-21 | 29.46 | $74.78 | 149534 |
| 2025-01-17 | 30.11 | $74.88 | 236300 |
| 2025-01-16 | 30.65 | $75.49 | 221200 |
| 2025-01-15 | 31.00 | $73.88 | 188100 |
| 2025-01-14 | 30.73 | $72.23 | 143300 |
| 2025-01-13 | 29.49 | $71.23 | 243802 |
| 2025-01-10 | 27.71 | $70.84 | 164900 |
| 2025-01-08 | 25.90 | $72.95 | 184500 |
| 2025-01-07 | 24.17 | $73.05 | 269800 |
| 2025-01-06 | 22.40 | $74.59 | 211826 |
| 2025-01-03 | 20.91 | $76.38 | 142443 |
| 2025-01-02 | 19.71 | $76.59 | 139817 |
| 2024-12-31 | 18.56 | $77.72 | 124225 |
| 2024-12-30 | 17.57 | $78.04 | 104905 |
| 2024-12-27 | 16.48 | $77.97 | 110300 |
| 2024-12-26 | 15.46 | $78.63 | 153400 |
| 2024-12-24 | 14.44 | $78.35 | 182019 |
| 2024-12-23 | 13.36 | $78.34 | 171151 |
| 2024-12-20 | 12.36 | $79.51 | 574537 |
| 2024-12-19 | 11.57 | $79.46 | 263436 |
| 2024-12-18 | 10.74 | $79.01 | 217100 |
| 2024-12-17 | 9.88 | $82.41 | 189318 |
| 2024-12-16 | 10.11 | $83.51 | 151939 |
| 2024-12-13 | 10.56 | $83.18 | 119500 |
| 2024-12-12 | 10.77 | $83.22 | 159116 |
| 2024-12-11 | 11.00 | $82.75 | 252212 |
| 2024-12-10 | 11.00 | $82.79 | 222449 |
| 2024-12-09 | 11.01 | $81.73 | 127100 |
| 2024-12-06 | 11.27 | $82.11 | 170400 |
| 2024-12-05 | 11.62 | $82.74 | 195232 |
| 2024-12-04 | 12.05 | $82.54 | 227915 |
| 2024-12-03 | 12.58 | $84.07 | 204400 |
| 2024-12-02 | 12.62 | $85.77 | 234344 |
| 2024-11-29 | 12.73 | $85.31 | 132000 |
| 2024-11-27 | 12.56 | $85.37 | 249339 |
| 2024-11-26 | 12.22 | $85.39 | 303408 |
| 2024-11-25 | 12.37 | $85.39 | 251800 |
| 2024-11-22 | 12.36 | $85.03 | 264700 |
| 2024-11-21 | 12.63 | $84.05 | 344346 |
| 2024-11-20 | 13.15 | $84.40 | 235515 |
| 2024-11-19 | 13.50 | $85.19 | 190505 |
| 2024-11-18 | 14.09 | $84.93 | 221140 |
| 2024-11-15 | 14.51 | $85.05 | 232402 |
| 2024-11-14 | 15.06 | $83.65 | 273400 |
| 2024-11-13 | 15.63 | $85.34 | 244600 |
| 2024-11-12 | 15.54 | $85.90 | 264000 |
| 2024-11-11 | 15.20 | $86.38 | 211200 |
| 2024-11-08 | 14.68 | $86.45 | 405647 |
| 2024-11-07 | 14.25 | $84.58 | 417400 |
| 2024-11-06 | 14.16 | $85.63 | 365626 |
| 2024-11-05 | 13.74 | $84.76 | 200837 |
| 2024-11-04 | 13.95 | $82.48 | 131415 |
| 2024-11-01 | 14.31 | $81.59 | 150100 |
| 2024-10-31 | 14.74 | $82.46 | 296214 |
| 2024-10-30 | 15.44 | $82.38 | 126200 |
| 2024-10-29 | 16.22 | $82.54 | 137004 |
| 2024-10-28 | 16.85 | $83.27 | 146200 |
| 2024-10-25 | 17.58 | $82.34 | 102128 |
| 2024-10-24 | 18.45 | $83.34 | 129551 |
| 2024-10-23 | 19.02 | $84.42 | 145105 |
| 2024-10-22 | 19.35 | $83.64 | 122239 |
| 2024-10-21 | 19.78 | $84.72 | 141100 |
| 2024-10-18 | 19.91 | $85.63 | 321522 |
| 2024-10-17 | 19.64 | $85.87 | 186700 |
| 2024-10-16 | 19.08 | $87.24 | 144128 |
| 2024-10-15 | 18.25 | $86.01 | 188300 |
| 2024-10-14 | 17.53 | $85.38 | 155624 |
| 2024-10-11 | 17.10 | $83.11 | 112500 |
| 2024-10-10 | 17.48 | $82.26 | 173200 |
| 2024-10-09 | 18.24 | $82.75 | 154300 |
| 2024-10-08 | 19.03 | $82.56 | 140900 |
| 2024-10-07 | 19.58 | $82.76 | 257900 |
| 2024-10-04 | 20.08 | $83.77 | 151118 |
| 2024-10-03 | 20.44 | $83.70 | 199500 |
| 2024-10-02 | 20.49 | $84.41 | 179000 |
| 2024-10-01 | 20.53 | $83.88 | 169866 |
| 2024-09-30 | 20.81 | $83.29 | 147200 |
| 2024-09-27 | 21.31 | $82.58 | 201832 |
| 2024-09-26 | 21.96 | $81.46 | 133941 |
| 2024-09-25 | 22.85 | $82.14 | 172234 |
| 2024-09-24 | 23.71 | $82.76 | 257279 |
| 2024-09-23 | 24.08 | $84.45 | 294848 |
| 2024-09-20 | 23.64 | $84.42 | 901128 |
| 2024-09-19 | 23.41 | $84.55 | 275578 |
| 2024-09-18 | 23.19 | $83.71 | 190020 |
| 2024-09-17 | 22.72 | $84.19 | 165000 |
| 2024-09-16 | 21.99 | $84.05 | 231127 |
| 2024-09-13 | 21.46 | $83.12 | 143006 |
| 2024-09-12 | 21.26 | $81.65 | 158549 |
| 2024-09-11 | 21.45 | $81.41 | 337325 |
| 2024-09-10 | 21.66 | $83.95 | 257765 |
| 2024-09-09 | 21.57 | $81.46 | 239247 |
| 2024-09-06 | 22.52 | $80.98 | 158800 |
| 2024-09-05 | 23.24 | $81.28 | 134434 |
| 2024-09-04 | 23.61 | $81.35 | 110534 |
| 2024-09-03 | 24.15 | $81.25 | 176653 |
| 2024-08-30 | 24.72 | $81.42 | 190408 |
| 2024-08-29 | 25.31 | $80.72 | 162300 |
| 2024-08-28 | 26.04 | $80.97 | 118024 |
| 2024-08-27 | 26.67 | $80.41 | 107800 |
| 2024-08-26 | 27.75 | $80.86 | 159100 |
| 2024-08-23 | 28.67 | $80.68 | 206300 |
| 2024-08-22 | 29.64 | $80.46 | 126400 |
| 2024-08-21 | 30.49 | $81.68 | 208239 |
| 2024-08-20 | 30.92 | $81.70 | 116934 |
| 2024-08-19 | 31.36 | $82.35 | 151200 |
| 2024-08-16 | 31.60 | $82.32 | 129200 |
| 2024-08-15 | 31.85 | $82.55 | 241604 |
| 2024-08-14 | 31.92 | $82.24 | 285049 |
| 2024-08-13 | 32.08 | $81.25 | 130100 |
| 2024-08-12 | 32.52 | $80.69 | 342122 |
| 2024-08-09 | 33.23 | $80.88 | 269330 |
| 2024-08-08 | 33.60 | $81.85 | 168400 |
| 2024-08-07 | 33.39 | $82.71 | 213900 |
| 2024-08-06 | 33.25 | $82.49 | 263852 |
| 2024-08-05 | 33.09 | $81.76 | 278519 |
| 2024-08-02 | 32.93 | $85.38 | 225801 |
| 2024-08-01 | 31.49 | $84.04 | 235345 |
| 2024-07-31 | 30.18 | $82.53 | 423583 |
| 2024-07-30 | 28.85 | $82.56 | 122531 |
| 2024-07-29 | 27.66 | $81.38 | 128646 |
| 2024-07-26 | 26.41 | $82.61 | 318538 |
| 2024-07-25 | 25.16 | $81.27 | 396112 |
| 2024-07-24 | 23.85 | $80.80 | 196017 |
| 2024-07-23 | 22.68 | $79.74 | 164226 |
| 2024-07-22 | 21.62 | $79.50 | 124722 |
| 2024-07-19 | 20.66 | $79.12 | 219300 |
| 2024-07-18 | 19.56 | $79.62 | 161302 |
| 2024-07-17 | 18.05 | $80.84 | 206400 |
| 2024-07-16 | 16.45 | $79.24 | 233099 |
| 2024-07-15 | 15.15 | $77.10 | 272900 |
| 2024-07-12 | 14.17 | $77.55 | 145400 |
| 2024-07-11 | 12.99 | $76.44 | 180925 |
| 2024-07-10 | 12.01 | $73.68 | 135647 |
| 2024-07-09 | 12.04 | $72.88 | 137236 |
| 2024-07-08 | 12.37 | $72.37 | 162417 |
| 2024-07-05 | 12.56 | $72.65 | 124233 |
| 2024-07-03 | 12.95 | $71.55 | 71524 |
| 2024-07-02 | 13.23 | $72.50 | 154412 |
| 2024-07-01 | 13.01 | $72.99 | 227347 |
| 2024-06-28 | 12.78 | $72.57 | 1.0M |
| 2024-06-27 | 12.89 | $71.92 | 118642 |
| 2024-06-26 | 13.22 | $71.80 | 239300 |
| 2024-06-25 | 13.74 | $71.77 | 171887 |
| 2024-06-24 | 14.16 | $72.78 | 199139 |
| 2024-06-21 | 14.60 | $70.64 | 418949 |
| 2024-06-20 | 15.23 | $70.83 | 203400 |
| 2024-06-18 | 15.38 | $70.42 | 147521 |
| 2024-06-17 | 15.58 | $70.30 | 219623 |
| 2024-06-14 | 15.57 | $70.26 | 133742 |
| 2024-06-13 | 15.63 | $70.41 | 184132 |
| 2024-06-12 | 15.68 | $70.38 | 167200 |
| 2024-06-11 | 16.03 | $70.92 | 160500 |
| 2024-06-10 | 15.80 | $70.57 | 177246 |
| 2024-06-07 | 15.66 | $70.74 | 151800 |
| 2024-06-06 | 15.71 | $72.86 | 152416 |
| 2024-06-05 | 16.38 | $72.97 | 146501 |
| 2024-06-04 | 17.24 | $73.44 | 219500 |
| 2024-06-03 | 18.14 | $73.07 | 180049 |
| 2024-05-31 | 19.09 | $73.59 | 350400 |
| 2024-05-30 | 20.03 | $71.83 | 272204 |
| 2024-05-29 | 20.39 | $71.05 | 201641 |
| 2024-05-28 | 20.41 | $71.95 | 195638 |
| 2024-05-24 | 20.72 | $74.09 | 241911 |
| 2024-05-23 | 21.66 | $74.82 | 176400 |
| 2024-05-22 | 22.55 | $76.82 | 131519 |
| 2024-05-21 | 22.49 | $77.80 | 298231 |
| 2024-05-20 | 22.23 | $77.47 | 158106 |
| 2024-05-17 | 21.82 | $78.29 | 174900 |
| 2024-05-16 | 20.81 | $78.80 | 214532 |
| 2024-05-15 | 19.74 | $78.14 | 179000 |
| 2024-05-14 | 18.61 | $78.18 | 147000 |
| 2024-05-13 | 17.42 | $77.97 | 206600 |
| 2024-05-10 | 16.25 | $77.98 | 365200 |
| 2024-05-09 | 15.20 | $77.95 | 239270 |
| 2024-05-08 | 14.13 | $76.52 | 302625 |
| 2024-05-07 | 13.37 | $73.78 | 277600 |
| 2024-05-06 | 13.16 | $74.05 | 195700 |
| 2024-05-03 | 13.19 | $73.53 | 187151 |
| 2024-05-02 | 13.30 | $72.79 | 318900 |
| 2024-05-01 | 13.76 | $72.08 | 239025 |
| 2024-04-30 | 14.28 | $70.84 | 449600 |
| 2024-04-29 | 14.57 | $70.25 | 139640 |
| 2024-04-26 | 15.18 | $69.91 | 237800 |
| 2024-04-25 | 15.71 | $70.31 | 271600 |
| 2024-04-24 | 16.33 | $70.76 | 258428 |
| 2024-04-23 | 16.99 | $70.18 | 271901 |
| 2024-04-22 | 17.56 | $68.97 | 260900 |
| 2024-04-19 | 17.59 | $69.25 | 418515 |
| 2024-04-18 | 17.60 | $67.97 | 211535 |
| 2024-04-17 | 17.19 | $67.15 | 176900 |
| 2024-04-16 | 16.25 | $66.57 | 316316 |
| 2024-04-15 | 15.22 | $67.61 | 343700 |
| 2024-04-12 | 14.32 | $67.78 | 196323 |
| 2024-04-11 | 13.56 | $68.45 | 200600 |
| 2024-04-10 | 13.00 | $69.07 | 243800 |
| 2024-04-09 | 12.40 | $70.83 | 145937 |
| 2024-04-08 | 12.43 | $70.33 | 125646 |
| 2024-04-05 | 12.26 | $69.79 | 163620 |
| 2024-04-04 | 11.87 | $70.30 | 177700 |
| 2024-04-03 | 11.84 | $69.55 | 185300 |
| 2024-04-02 | 11.60 | $70.01 | 315725 |
| 2024-04-01 | 11.56 | $71.66 | 193426 |
| 2024-03-28 | 11.88 | $72.24 | 211507 |
| 2024-03-27 | 12.37 | $72.07 | 257622 |
| 2024-03-26 | 12.91 | $70.16 | 184277 |
| 2024-03-25 | 12.84 | $70.45 | 133636 |
| 2024-03-22 | 12.94 | $71.13 | 178819 |
| 2024-03-21 | 13.22 | $71.49 | 217500 |
| 2024-03-20 | 13.72 | $71.40 | 193733 |
| 2024-03-19 | 13.92 | $70.59 | 206915 |
| 2024-03-18 | 13.85 | $70.25 | 225000 |
| 2024-03-15 | 13.77 | $71.77 | 945614 |
| 2024-03-14 | 13.97 | $71.79 | 223313 |
| 2024-03-13 | 14.18 | $72.85 | 224800 |
| 2024-03-12 | 14.75 | $73.03 | 198500 |
| 2024-03-11 | 15.43 | $73.94 | 291235 |
| 2024-03-08 | 16.15 | $72.30 | 177900 |
| 2024-03-07 | 16.29 | $71.63 | 183257 |
| 2024-03-06 | 16.31 | $71.39 | 180700 |
| 2024-03-05 | 16.30 | $71.19 | 178200 |
| 2024-03-04 | 16.28 | $72.39 | 183800 |
| 2024-03-01 | 16.06 | $71.64 | 192323 |
| 2024-02-29 | 15.61 | $71.41 | 268093 |
| 2024-02-28 | 15.44 | $70.92 | 291645 |
| 2024-02-27 | 14.78 | $71.62 | 202400 |
| 2024-02-26 | 14.35 | $72.04 | 248308 |
| 2024-02-23 | 13.79 | $72.18 | 470516 |
| 2024-02-22 | 13.44 | $73.82 | 400482 |
| 2024-02-21 | 13.32 | $76.15 | 145800 |
| 2024-02-20 | 13.80 | $76.27 | 294565 |
| 2024-02-16 | 14.31 | $76.37 | 151900 |
| 2024-02-15 | 14.99 | $77.20 | 222120 |
| 2024-02-14 | 15.72 | $74.96 | 215000 |
| 2024-02-13 | 15.69 | $74.44 | 212300 |
| 2024-02-12 | 15.66 | $76.96 | 139800 |
| 2024-02-09 | 16.32 | $75.51 | 286600 |
| 2024-02-08 | 16.42 | $75.11 | 241433 |
| 2024-02-07 | 16.18 | $74.80 | 182164 |
| 2024-02-06 | 16.16 | $75.18 | 186944 |
| 2024-02-05 | 16.10 | $74.11 | 314537 |
| 2024-02-02 | 15.74 | $75.40 | 176900 |
| 2024-02-01 | 15.55 | $75.95 | 136832 |
| 2024-01-31 | 15.38 | $74.60 | 208238 |
| 2024-01-30 | 15.20 | $75.16 | 119103 |
| 2024-01-29 | 14.67 | $75.88 | 152928 |
| 2024-01-26 | 14.11 | $75.14 | 168200 |
| 2024-01-25 | 13.78 | $75.88 | 173500 |
| 2024-01-24 | 13.45 | $75.26 | 239216 |
| 2024-01-23 | 13.12 | $77.70 | 221700 |
| 2024-01-22 | 13.29 | $77.76 | 190400 |
| 2024-01-19 | 13.39 | $76.70 | 300333 |
| 2024-01-18 | 13.34 | $77.12 | 189525 |
| 2024-01-17 | 13.01 | $77.03 | 143800 |
| 2024-01-16 | 12.76 | $78.57 | 387002 |
| 2024-01-12 | 13.05 | $78.61 | 205900 |
| 2024-01-11 | 12.76 | $77.38 | 239800 |
| 2024-01-10 | 12.24 | $78.87 | 146126 |
| 2024-01-09 | 12.16 | $77.96 | 190100 |
| 2024-01-08 | 11.76 | $78.13 | 130400 |
| 2024-01-05 | 11.42 | $77.54 | 190000 |
| 2024-01-04 | 11.12 | $78.27 | 238644 |
| 2024-01-03 | 11.11 | $79.52 | 186200 |
| 2024-01-02 | 11.40 | $80.46 | 207727 |
| 2023-12-29 | 11.95 | $80.42 | 130500 |
| 2023-12-28 | 12.56 | $81.32 | 122400 |
| 2023-12-27 | 12.99 | $81.14 | 130100 |
| 2023-12-26 | 13.31 | $81.77 | 100200 |
| 2023-12-22 | 13.51 | $81.67 | 89934 |
| 2023-12-21 | 13.72 | $81.36 | 142913 |
| 2023-12-20 | 14.06 | $81.24 | 211800 |
| 2023-12-19 | 14.34 | $83.05 | 177510 |
| 2023-12-18 | 14.26 | $81.75 | 162349 |
| 2023-12-15 | 14.34 | $82.09 | 629806 |
| 2023-12-14 | 14.11 | $83.61 | 175800 |
| 2023-12-13 | 13.33 | $84.19 | 271442 |
| 2023-12-12 | 12.75 | $81.69 | 140250 |
| 2023-12-11 | 12.83 | $81.53 | 137203 |
| 2023-12-08 | 13.09 | $81.58 | 112600 |
| 2023-12-07 | 13.12 | $82.30 | 187700 |
| 2023-12-06 | 13.25 | $82.39 | 154200 |
| 2023-12-05 | 12.89 | $81.79 | 135532 |
| 2023-12-04 | 12.68 | $82.85 | 199100 |
| 2023-12-01 | 12.46 | $81.26 | 159300 |
| 2023-11-30 | 12.69 | $79.90 | 221700 |
| 2023-11-29 | 13.30 | $79.23 | 337000 |
| 2023-11-28 | 13.93 | $79.88 | 98856 |
| 2023-11-27 | 14.29 | $80.60 | 133042 |
| 2023-11-24 | 14.54 | $80.67 | 67600 |
| 2023-11-22 | 14.91 | $80.85 | 290816 |
| 2023-11-21 | 15.30 | $79.21 | 119810 |
| 2023-11-20 | 16.07 | $79.47 | 185629 |
| 2023-11-17 | 16.73 | $80.75 | 201000 |
| 2023-11-16 | 16.99 | $80.40 | 102200 |
| 2023-11-15 | 17.27 | $80.57 | 278904 |
| 2023-11-14 | 17.48 | $81.44 | 153340 |
| 2023-11-13 | 17.87 | $77.67 | 164200 |
| 2023-11-10 | 18.18 | $77.50 | 212600 |
| 2023-11-09 | 18.73 | $78.05 | 173600 |
| 2023-11-08 | 19.35 | $78.61 | 380525 |
| 2023-11-07 | 20.12 | $80.53 | 225625 |
| 2023-11-06 | 20.75 | $82.38 | 186700 |
| 2023-11-03 | 20.63 | $82.91 | 231400 |
| 2023-11-02 | 20.50 | $80.66 | 145000 |
| 2023-11-01 | 21.29 | $78.96 | 183833 |
| 2023-10-31 | 21.95 | $78.05 | 223129 |
| 2023-10-30 | 22.17 | $77.62 | 119631 |
| 2023-10-27 | 22.50 | $77.56 | 131047 |
| 2023-10-26 | 22.85 | $78.52 | 135444 |
| 2023-10-25 | 23.21 | $76.84 | 158402 |
| 2023-10-24 | 22.77 | $77.56 | 139600 |
| 2023-10-23 | 22.50 | $76.65 | 173649 |
| 2023-10-20 | 22.13 | $77.33 | 407119 |
| 2023-10-19 | 21.85 | $77.48 | 179601 |
| 2023-10-18 | 21.62 | $78.27 | 189142 |
| 2023-10-17 | 21.51 | $79.29 | 165415 |
| 2023-10-16 | 21.85 | $79.70 | 197100 |
| 2023-10-13 | 22.05 | $78.60 | 162543 |
| 2023-10-12 | 21.98 | $78.75 | 138002 |
| 2023-10-11 | 21.89 | $80.42 | 134800 |
| 2023-10-10 | 22.23 | $80.06 | 164700 |
| 2023-10-09 | 22.68 | $79.96 | 119300 |
| 2023-10-06 | 22.92 | $79.31 | 144300 |
| 2023-10-05 | 22.94 | $79.16 | 208800 |
| 2023-10-04 | 22.84 | $77.65 | 210100 |
| 2023-10-03 | 21.99 | $76.39 | 167114 |
| 2023-10-02 | 20.46 | $76.86 | 289956 |
| 2023-09-29 | 19.00 | $78.68 | 265920 |
| 2023-09-28 | 17.94 | $77.97 | 220200 |
| 2023-09-27 | 16.78 | $78.49 | 205333 |
| 2023-09-26 | 15.72 | $79.23 | 144132 |
| 2023-09-25 | 14.85 | $80.75 | 123700 |
| 2023-09-22 | 14.22 | $80.68 | 113840 |
| 2023-09-21 | 13.69 | $80.92 | 108718 |
| 2023-09-20 | 13.22 | $81.75 | 120800 |
| 2023-09-19 | 13.00 | $82.25 | 175729 |
| 2023-09-18 | 12.97 | $82.75 | 164912 |
| 2023-09-15 | 13.03 | $83.70 | 704700 |
| 2023-09-14 | 13.23 | $83.96 | 139916 |
| 2023-09-13 | 13.69 | $83.24 | 153500 |
| 2023-09-12 | 13.65 | $82.08 | 143438 |
| 2023-09-11 | 13.10 | $82.55 | 162800 |
| 2023-09-08 | 12.78 | $82.44 | 123030 |
| 2023-09-07 | 12.18 | $82.63 | 175500 |
| 2023-09-06 | 11.55 | $81.76 | 159238 |
| 2023-09-05 | 10.62 | $82.02 | 212000 |
| 2023-09-01 | 9.63 | $84.07 | 155015 |
| 2023-08-31 | 9.43 | $84.21 | 175246 |
| 2023-08-30 | 8.97 | $84.63 | 151153 |
| 2023-08-29 | 8.65 | $85.39 | 206731 |
| 2023-08-28 | 8.58 | $86.15 | 122048 |
| 2023-08-25 | 8.86 | $86.59 | 267600 |
| 2023-08-24 | 9.05 | $85.56 | 123800 |
| 2023-08-23 | 8.95 | $86.02 | 96100 |
| 2023-08-22 | 9.06 | $86.23 | 132700 |
| 2023-08-21 | 8.98 | $85.03 | 155600 |
| 2023-08-18 | 8.81 | $86.52 | 151900 |
| 2023-08-17 | 9.03 | $86.20 | 182906 |
| 2023-08-16 | 9.42 | $87.32 | 130721 |
| 2023-08-15 | 9.84 | $87.10 | 144000 |
| 2023-08-14 | 10.11 | $88.12 | 225400 |
| 2023-08-11 | 10.24 | $89.12 | 272600 |
| 2023-08-10 | 9.92 | $88.37 | 247926 |
| 2023-08-09 | 9.84 | $88.22 | 207517 |
| 2023-08-08 | 9.86 | $88.17 | 210135 |
| 2023-08-07 | 9.88 | $87.11 | 241400 |
| 2023-08-04 | 10.02 | $85.99 | 215000 |
| 2023-08-03 | 9.97 | $85.93 | 229700 |
| 2023-08-02 | 9.94 | $87.06 | 147000 |
| 2023-08-01 | 10.00 | $86.48 | 175361 |
| 2023-07-31 | 10.14 | $88.41 | 1.6M |
| 2023-07-28 | 10.48 | $88.07 | 221900 |
| 2023-07-27 | 10.74 | $86.68 | 203600 |
| 2023-07-26 | 11.02 | $88.21 | 190400 |
| 2023-07-25 | 11.23 | $88.16 | 174900 |
| 2023-07-24 | 11.68 | $88.54 | 192905 |
| 2023-07-21 | 12.14 | $89.88 | 367510 |
| 2023-07-20 | 12.25 | $88.91 | 160500 |
| 2023-07-19 | 12.58 | $87.77 | 241200 |
| 2023-07-18 | 13.04 | $86.83 | 186400 |
| 2023-07-17 | 13.33 | $86.85 | 187400 |
| 2023-07-14 | 13.67 | $86.73 | 227144 |
| 2023-07-13 | 13.90 | $87.31 | 189400 |
| 2023-07-12 | 14.19 | $86.53 | 176000 |
| 2023-07-11 | 14.34 | $85.78 | 189748 |
| 2023-07-10 | 13.99 | $84.29 | 273600 |
| 2023-07-07 | 13.30 | $83.84 | 362300 |
| 2023-07-06 | 12.70 | $87.34 | 248000 |
| 2023-07-05 | 12.67 | $87.00 | 286506 |
| 2023-07-03 | 12.87 | $87.58 | 117733 |
| 2023-06-30 | 13.01 | $87.00 | 218334 |
| 2023-06-29 | 12.92 | $86.89 | 210800 |
| 2023-06-28 | 12.82 | $85.46 | 186700 |
| 2023-06-27 | 12.38 | $86.14 | 137921 |
| 2023-06-26 | 11.92 | $84.86 | 196037 |
| 2023-06-23 | 11.29 | $84.64 | 1.1M |
| 2023-06-22 | 10.62 | $87.19 | 276334 |
| 2023-06-21 | 10.44 | $87.53 | 177100 |
| 2023-06-20 | 10.24 | $87.44 | 171500 |
| 2023-06-16 | 10.19 | $87.67 | 656200 |
| 2023-06-15 | 10.23 | $87.71 | 224807 |
| 2023-06-14 | 10.03 | $86.30 | 223560 |
| 2023-06-13 | 9.99 | $87.37 | 255538 |
| 2023-06-12 | 10.09 | $87.41 | 349832 |
| 2023-06-09 | 10.20 | $90.62 | 120200 |
| 2023-06-08 | 10.14 | $91.12 | 126321 |
| 2023-06-07 | 9.75 | $92.32 | 174038 |
| 2023-06-06 | 9.33 | $90.57 | 151901 |
| 2023-06-05 | 9.35 | $89.56 | 187338 |
| 2023-06-02 | 9.56 | $91.61 | 166528 |
| 2023-06-01 | 9.66 | $88.79 | 165102 |
| 2023-05-31 | 9.69 | $88.82 | 159402 |
| 2023-05-30 | 9.71 | $88.18 | 123333 |
| 2023-05-26 | 10.01 | $89.99 | 208700 |
| 2023-05-25 | 10.26 | $87.73 | 148500 |
| 2023-05-24 | 9.69 | $88.32 | 127711 |
| 2023-05-23 | 9.53 | $89.26 | 114000 |
| 2023-05-22 | 9.38 | $89.25 | 152200 |
| 2023-05-19 | 8.92 | $86.88 | 444700 |
| 2023-05-18 | 8.43 | $89.71 | 157600 |
| 2023-05-17 | 8.62 | $91.15 | 201500 |
| 2023-05-16 | 8.83 | $89.76 | 103500 |
| 2023-05-15 | 8.83 | $90.60 | 114963 |
| 2023-05-12 | 9.06 | $91.77 | 166900 |
| 2023-05-11 | 9.33 | $89.46 | 203300 |
| 2023-05-10 | 9.62 | $92.13 | 86705 |
| 2023-05-09 | 9.64 | $90.30 | 96636 |
| 2023-05-08 | 10.09 | $90.46 | 71800 |
| 2023-05-05 | 10.57 | $90.88 | 87433 |
| 2023-05-04 | 10.99 | $90.71 | 89800 |
| 2023-05-03 | 11.48 | $89.16 | 138150 |
| 2023-05-02 | 11.78 | $88.42 | 125300 |
| 2023-05-01 | 11.65 | $88.01 | 110712 |
| 2023-04-28 | 11.75 | $88.75 | 212009 |
| 2023-04-27 | 12.07 | $89.92 | 140600 |
| 2023-04-26 | 12.27 | $89.83 | 112600 |
| 2023-04-25 | 12.71 | $91.47 | 124701 |
| 2023-04-24 | 13.25 | $90.90 | 75804 |
| 2023-04-21 | 13.76 | $91.19 | 335600 |
| 2023-04-20 | 14.20 | $91.20 | 128100 |
| 2023-04-19 | 14.94 | $89.80 | 105130 |
| 2023-04-18 | 15.33 | $88.93 | 130347 |
| 2023-04-17 | 15.74 | $90.63 | 128748 |
| 2023-04-14 | 16.52 | $91.21 | 119700 |
| 2023-04-13 | 17.03 | $93.62 | 91420 |
| 2023-04-12 | 17.20 | $93.19 | 77115 |
| 2023-04-11 | 17.00 | $93.85 | 153900 |
| 2023-04-10 | 17.07 | $92.86 | 218647 |
| 2023-04-06 | 17.24 | $92.69 | 133836 |
| 2023-04-05 | 17.54 | $91.69 | 151800 |
| 2023-04-04 | 18.22 | $89.71 | 139100 |
| 2023-04-03 | 18.90 | $88.68 | 160749 |
| 2023-03-31 | 19.33 | $88.89 | 186600 |
| 2023-03-30 | 19.85 | $87.83 | 109002 |
| 2023-03-29 | 20.20 | $87.19 | 173600 |
| 2023-03-28 | 20.36 | $86.55 | 130800 |
| 2023-03-27 | 20.48 | $86.64 | 119530 |
| 2023-03-24 | 20.68 | $86.64 | 164527 |
| 2023-03-23 | 20.63 | $83.81 | 236031 |
| 2023-03-22 | 19.81 | $83.95 | 200072 |
| 2023-03-21 | 19.10 | $85.27 | 218400 |
| 2023-03-20 | 18.41 | $87.96 | 184448 |
| 2023-03-17 | 18.31 | $86.74 | 667704 |
| 2023-03-16 | 18.14 | $88.22 | 172200 |
| 2023-03-15 | 18.06 | $87.40 | 160800 |
| 2023-03-14 | 17.76 | $86.73 | 150749 |
| 2023-03-13 | 17.24 | $85.02 | 168544 |
| 2023-03-10 | 16.62 | $84.74 | 163000 |
| 2023-03-09 | 15.68 | $85.78 | 128206 |
| 2023-03-08 | 14.98 | $86.46 | 110900 |
| 2023-03-07 | 14.11 | $85.50 | 121338 |
| 2023-03-06 | 13.34 | $85.79 | 220404 |
| 2023-03-03 | 12.54 | $87.20 | 176500 |
| 2023-03-02 | 11.69 | $84.74 | 297400 |
| 2023-03-01 | 10.63 | $86.91 | 192100 |
| 2023-02-28 | 10.23 | $89.30 | 301007 |
| 2023-02-27 | 10.38 | $89.97 | 131000 |
| 2023-02-24 | 10.70 | $91.32 | 97400 |
| 2023-02-23 | 10.48 | $91.94 | 111400 |
| 2023-02-22 | 10.36 | $93.17 | 148437 |
| 2023-02-21 | 10.69 | $93.17 | 98700 |
| 2023-02-17 | 10.78 | $94.27 | 121500 |
| 2023-02-16 | 10.87 | $92.61 | 135202 |
| 2023-02-15 | 10.29 | $93.20 | 104749 |
| 2023-02-14 | 10.05 | $93.60 | 87700 |
| 2023-02-13 | 9.88 | $94.89 | 140894 |
| 2023-02-10 | 9.78 | $93.56 | 103910 |
| 2023-02-09 | 9.34 | $92.54 | 112600 |
| 2023-02-08 | 8.87 | $94.42 | 121109 |
| 2023-02-07 | 8.84 | $96.77 | 125600 |
| 2023-02-06 | 8.94 | $97.90 | 134900 |
| 2023-02-03 | 9.24 | $97.91 | 182241 |
| 2023-02-02 | 9.55 | $98.76 | 158545 |
| 2023-02-01 | 9.63 | $96.98 | 222021 |
| 2023-01-31 | 10.13 | $94.17 | 796500 |
| 2023-01-30 | 9.91 | $92.79 | 166600 |
| 2023-01-27 | 9.64 | $95.19 | 133723 |
| 2023-01-26 | 9.94 | $94.99 | 115300 |
| 2023-01-25 | 10.27 | $96.10 | 153600 |
| 2023-01-24 | 10.57 | $96.23 | 138219 |
| 2023-01-23 | 10.89 | $93.86 | 143310 |
| 2023-01-20 | 10.73 | $93.04 | 195800 |
| 2023-01-19 | 10.13 | $92.88 | 137800 |
| 2023-01-18 | 9.80 | $94.24 | 121300 |
| 2023-01-17 | 9.59 | $96.03 | 144900 |
| 2023-01-13 | 9.77 | $95.48 | 127602 |
| 2023-01-12 | 9.73 | $95.26 | 124700 |
| 2023-01-11 | 9.83 | $95.30 | 94800 |
| 2023-01-10 | 9.93 | $94.88 | 160700 |
| 2023-01-09 | 9.83 | $93.26 | 128300 |
| 2023-01-06 | 9.86 | $94.65 | 103900 |
| 2023-01-05 | 10.08 | $92.92 | 154042 |
| 2023-01-04 | 10.32 | $96.25 | 181537 |
| 2023-01-03 | 10.45 | $95.14 | 229546 |
| 2022-12-30 | 10.82 | $92.55 | 131313 |
| 2022-12-29 | 11.10 | $94.64 | 149800 |
| 2022-12-28 | 11.53 | $94.24 | 118413 |
| 2022-12-27 | 11.95 | $94.90 | 83726 |
| 2022-12-23 | 12.56 | $93.72 | 93400 |
| 2022-12-22 | 12.98 | $92.76 | 179200 |
| 2022-12-21 | 13.10 | $93.06 | 239500 |
| 2022-12-20 | 13.31 | $92.02 | 242410 |
| 2022-12-19 | 13.29 | $92.48 | 230800 |
| 2022-12-16 | 13.36 | $92.96 | 477349 |
| 2022-12-15 | 13.43 | $94.30 | 175104 |
| 2022-12-14 | 13.88 | $95.99 | 187000 |
| 2022-12-13 | 14.37 | $97.17 | 306817 |
| 2022-12-12 | 14.62 | $97.05 | 181600 |
| 2022-12-09 | 15.37 | $96.84 | 151323 |
| 2022-12-08 | 16.03 | $96.94 | 144639 |
| 2022-12-07 | 16.73 | $96.42 | 142400 |
| 2022-12-06 | 17.35 | $96.29 | 160900 |
| 2022-12-05 | 18.00 | $97.60 | 135200 |
| 2022-12-02 | 18.35 | $98.18 | 154431 |
| 2022-12-01 | 18.67 | $98.68 | 154849 |
| 2022-11-30 | 18.80 | $97.99 | 229800 |
| 2022-11-29 | 19.18 | $96.90 | 85344 |
| 2022-11-28 | 19.25 | $97.75 | 132635 |
| 2022-11-25 | 19.07 | $99.47 | 84700 |
| 2022-11-23 | 18.40 | $98.99 | 187500 |
| 2022-11-22 | 17.92 | $97.95 | 146009 |
| 2022-11-21 | 17.48 | $97.40 | 177204 |
| 2022-11-18 | 16.95 | $97.58 | 218900 |
| 2022-11-17 | 16.22 | $96.29 | 109400 |
| 2022-11-16 | 15.80 | $97.20 | 147919 |
| 2022-11-15 | 15.12 | $96.24 | 186239 |
| 2022-11-14 | 14.56 | $94.89 | 188635 |
| 2022-11-11 | 14.10 | $92.46 | 264803 |
| 2022-11-10 | 13.62 | $96.03 | 203313 |
| 2022-11-09 | 12.73 | $90.29 | 190100 |
| 2022-11-08 | 12.64 | $89.77 | 161300 |
| 2022-11-07 | 12.53 | $89.08 | 151222 |
| 2022-11-04 | 12.72 | $88.92 | 126700 |
| 2022-11-03 | 12.98 | $87.67 | 115230 |
| 2022-11-02 | 13.45 | $86.69 | 132212 |
| 2022-11-01 | 13.65 | $88.04 | 187339 |
| 2022-10-31 | 13.66 | $90.46 | 339004 |
| 2022-10-28 | 13.27 | $89.64 | 164900 |
| 2022-10-27 | 13.08 | $87.25 | 158400 |
| 2022-10-26 | 13.07 | $84.72 | 160908 |
| 2022-10-25 | 13.57 | $85.03 | 166201 |
| 2022-10-24 | 14.17 | $82.18 | 198242 |
| 2022-10-21 | 14.45 | $80.78 | 637600 |
| 2022-10-20 | 14.50 | $78.29 | 359700 |
| 2022-10-19 | 14.60 | $86.12 | 167600 |
| 2022-10-18 | 14.42 | $87.25 | 163638 |
| 2022-10-17 | 13.78 | $86.56 | 250847 |
| 2022-10-14 | 13.20 | $84.88 | 137208 |
| 2022-10-13 | 12.85 | $85.13 | 170600 |
| 2022-10-12 | 12.74 | $82.60 | 186800 |
| 2022-10-11 | 13.06 | $83.23 | 247100 |
| 2022-10-10 | 13.39 | $80.69 | 122800 |
| 2022-10-07 | 13.83 | $79.71 | 129613 |
| 2022-10-06 | 14.13 | $81.00 | 133445 |
| 2022-10-05 | 14.85 | $82.48 | 193200 |
| 2022-10-04 | 15.44 | $84.10 | 258000 |
| 2022-10-03 | 15.82 | $81.97 | 255700 |
| 2022-09-30 | 16.42 | $77.95 | 287212 |
| 2022-09-29 | 16.40 | $79.74 | 161141 |
| 2022-09-28 | 16.81 | $81.77 | 181600 |
| 2022-09-27 | 17.39 | $80.15 | 177600 |
| 2022-09-26 | 17.99 | $82.11 | 148436 |
| 2022-09-23 | 18.42 | $83.27 | 167623 |
| 2022-09-22 | 18.80 | $84.32 | 153539 |
| 2022-09-21 | 18.94 | $84.74 | 199069 |
| 2022-09-20 | 18.59 | $85.34 | 166500 |
| 2022-09-19 | 18.70 | $86.33 | 243400 |
| 2022-09-16 | 18.64 | $85.79 | 978017 |
| 2022-09-15 | 18.36 | $86.86 | 381044 |
| 2022-09-14 | 17.56 | $89.37 | 319453 |
| 2022-09-13 | 16.72 | $86.17 | 317900 |
| 2022-09-12 | 16.36 | $86.24 | 147104 |
| 2022-09-09 | 16.29 | $84.39 | 156900 |
| 2022-09-08 | 16.71 | $84.12 | 134000 |
| 2022-09-07 | 17.26 | $83.79 | 124018 |
| 2022-09-06 | 18.09 | $82.41 | 113626 |
| 2022-09-02 | 18.77 | $82.86 | 148838 |
| 2022-09-01 | 19.65 | $83.78 | 129900 |
| 2022-08-31 | 20.28 | $82.97 | 104400 |
| 2022-08-30 | 20.82 | $83.39 | 107304 |
| 2022-08-29 | 21.56 | $84.66 | 90915 |
| 2022-08-26 | 22.49 | $84.77 | 126100 |
| 2022-08-25 | 23.46 | $86.41 | 96500 |
| 2022-08-24 | 24.43 | $85.01 | 110200 |
| 2022-08-23 | 25.53 | $84.80 | 168600 |
| 2022-08-22 | 26.72 | $87.00 | 134400 |
| 2022-08-19 | 27.26 | $88.52 | 123414 |
| 2022-08-18 | 27.08 | $89.22 | 95200 |
| 2022-08-17 | 26.64 | $89.53 | 114742 |
| 2022-08-16 | 26.18 | $89.66 | 118709 |
| 2022-08-15 | 25.69 | $89.84 | 154100 |
| 2022-08-12 | 25.18 | $88.95 | 133500 |
| 2022-08-11 | 24.85 | $87.59 | 103064 |
| 2022-08-10 | 24.43 | $88.52 | 159714 |
| 2022-08-09 | 24.06 | $88.21 | 166428 |
| 2022-08-08 | 23.70 | $87.70 | 133102 |
| 2022-08-05 | 23.32 | $87.83 | 149739 |
| 2022-08-04 | 22.86 | $90.42 | 150500 |
| 2022-08-03 | 21.56 | $90.31 | 164633 |
| 2022-08-02 | 20.26 | $88.34 | 169748 |
| 2022-08-01 | 19.14 | $87.76 | 228121 |
| 2022-07-29 | 17.96 | $87.17 | 345030 |
| 2022-07-28 | 16.93 | $87.36 | 186418 |
| 2022-07-27 | 15.95 | $83.98 | 232200 |
| 2022-07-26 | 15.68 | $84.37 | 131300 |
| 2022-07-25 | 15.39 | $83.77 | 100239 |
| 2022-07-22 | 15.26 | $82.56 | 125320 |
| 2022-07-21 | 15.35 | $81.81 | 104618 |
| 2022-07-20 | 15.74 | $80.97 | 139800 |
| 2022-07-19 | 15.96 | $81.72 | 162100 |
| 2022-07-18 | 16.29 | $80.68 | 179800 |
| 2022-07-15 | 16.63 | $83.19 | 143400 |
| 2022-07-14 | 16.72 | $82.02 | 87700 |
| 2022-07-13 | 17.17 | $81.79 | 91710 |
| 2022-07-12 | 17.61 | $81.58 | 80500 |
| 2022-07-11 | 17.99 | $82.38 | 76042 |
| 2022-07-08 | 18.52 | $82.13 | 105140 |
| 2022-07-07 | 19.01 | $83.13 | 127700 |
| 2022-07-06 | 19.25 | $83.57 | 129000 |
| 2022-07-05 | 19.50 | $82.53 | 291500 |
| 2022-07-01 | 19.99 | $83.69 | 240500 |
| 2022-06-30 | 20.03 | $81.51 | 175000 |
| 2022-06-29 | 20.61 | $79.88 | 119925 |
| 2022-06-28 | 21.58 | $79.12 | 122400 |
| 2022-06-27 | 22.43 | $79.72 | 101910 |
| 2022-06-24 | 23.56 | $79.09 | 320115 |
| 2022-06-23 | 24.67 | $77.97 | 178900 |
| 2022-06-22 | 25.56 | $74.22 | 161000 |
| 2022-06-21 | 25.46 | $72.30 | 189951 |
| 2022-06-17 | 24.52 | $72.61 | 490004 |
| 2022-06-16 | 23.47 | $71.43 | 264404 |
| 2022-06-15 | 22.17 | $73.14 | 162500 |
| 2022-06-14 | 20.90 | $72.69 | 179015 |
| 2022-06-13 | 19.56 | $75.37 | 184605 |
| 2022-06-10 | 18.74 | $79.05 | 141234 |
| 2022-06-09 | 18.41 | $78.64 | 109700 |
| 2022-06-08 | 18.42 | $79.24 | 133926 |
| 2022-06-07 | 18.60 | $81.36 | 171339 |
| 2022-06-06 | 19.07 | $80.88 | 86709 |
| 2022-06-03 | 19.84 | $80.83 | 105200 |
| 2022-06-02 | 20.65 | $81.52 | 140800 |
| 2022-06-01 | 21.48 | $79.39 | 115345 |
| 2022-05-31 | 21.76 | $79.25 | 176500 |
| 2022-05-27 | 21.81 | $79.69 | 121243 |
| 2022-05-26 | 22.07 | $78.59 | 117200 |
| 2022-05-25 | 22.34 | $79.61 | 193300 |
| 2022-05-24 | 22.89 | $79.99 | 127600 |
| 2022-05-23 | 23.31 | $79.04 | 122700 |
| 2022-05-20 | 23.99 | $78.81 | 163123 |
| 2022-05-19 | 24.66 | $79.31 | 200800 |
| 2022-05-18 | 25.51 | $78.50 | 298900 |
| 2022-05-17 | 26.46 | $77.65 | 157645 |
| 2022-05-16 | 26.59 | $77.64 | 153737 |
| 2022-05-13 | 27.00 | $77.99 | 219900 |
| 2022-05-12 | 27.25 | $77.23 | 178328 |
| 2022-05-11 | 27.11 | $75.79 | 139645 |
| 2022-05-10 | 26.79 | $75.86 | 158300 |
| 2022-05-09 | 26.45 | $76.28 | 230200 |
| 2022-05-06 | 25.70 | $75.89 | 236000 |
| 2022-05-05 | 24.55 | $75.82 | 209725 |
| 2022-05-04 | 23.39 | $77.54 | 287308 |
| 2022-05-03 | 22.20 | $76.40 | 293100 |
| 2022-05-02 | 20.87 | $77.84 | 252043 |
| 2022-04-29 | 19.79 | $78.66 | 659335 |
| 2022-04-28 | 18.87 | $81.36 | 157800 |
| 2022-04-27 | 18.22 | $80.06 | 295300 |
| 2022-04-26 | 17.54 | $82.42 | 206800 |
| 2022-04-25 | 17.29 | $83.18 | 227723 |
| 2022-04-22 | 17.02 | $84.42 | 211100 |
| 2022-04-21 | 17.28 | $85.05 | 147017 |
| 2022-04-20 | 17.82 | $86.24 | 177600 |
| 2022-04-19 | 18.38 | $83.94 | 177700 |
| 2022-04-18 | 18.10 | $83.17 | 183600 |
| 2022-04-14 | 17.81 | $85.35 | 95131 |
| 2022-04-13 | 18.19 | $87.43 | 205243 |
| 2022-04-12 | 19.05 | $88.70 | 162210 |
| 2022-04-11 | 19.45 | $88.77 | 187212 |
| 2022-04-08 | 19.94 | $89.49 | 165500 |
| 2022-04-07 | 20.00 | $90.20 | 163800 |
| 2022-04-06 | 19.81 | $90.08 | 173726 |
| 2022-04-05 | 19.71 | $89.37 | 194100 |
| 2022-04-04 | 19.60 | $89.32 | 182500 |
| 2022-04-01 | 19.49 | $92.76 | 308300 |
| 2022-03-31 | 19.25 | $89.02 | 296200 |
| 2022-03-30 | 19.62 | $89.61 | 103000 |
| 2022-03-29 | 20.17 | $89.61 | 217213 |
| 2022-03-28 | 20.79 | $87.33 | 142922 |
| 2022-03-25 | 21.62 | $86.97 | 144700 |
| 2022-03-24 | 22.50 | $86.69 | 177000 |
| 2022-03-23 | 23.22 | $85.39 | 189649 |
| 2022-03-22 | 23.84 | $86.05 | 205300 |
| 2022-03-21 | 24.69 | $87.21 | 108000 |
| 2022-03-18 | 25.86 | $87.44 | 366732 |
| 2022-03-17 | 26.92 | $85.97 | 113600 |
| 2022-03-16 | 27.75 | $85.66 | 137047 |
| 2022-03-15 | 28.48 | $85.97 | 215944 |
| 2022-03-14 | 29.24 | $84.01 | 140600 |
| 2022-03-11 | 29.59 | $83.89 | 113303 |
| 2022-03-10 | 29.97 | $84.73 | 119300 |
| 2022-03-09 | 30.44 | $85.89 | 231906 |
| 2022-03-08 | 31.39 | $87.30 | 206935 |
| 2022-03-07 | 32.67 | $89.98 | 293700 |
| 2022-03-04 | 34.13 | $88.12 | 215400 |
| 2022-03-03 | 35.01 | $84.72 | 196641 |
| 2022-03-02 | 35.05 | $84.96 | 146600 |
| 2022-03-01 | 34.74 | $83.51 | 177400 |
| 2022-02-28 | 34.42 | $84.16 | 249331 |
| 2022-02-25 | 33.77 | $83.19 | 184839 |
| 2022-02-24 | 33.02 | $83.13 | 218710 |
| 2022-02-23 | 31.86 | $83.69 | 207900 |
| 2022-02-22 | 30.87 | $85.47 | 270948 |
| 2022-02-18 | 30.00 | $86.03 | 254943 |
| 2022-02-17 | 29.07 | $85.56 | 247400 |
| 2022-02-16 | 28.64 | $84.99 | 161321 |
| 2022-02-15 | 27.99 | $84.66 | 134200 |
| 2022-02-14 | 27.45 | $85.56 | 147200 |
| 2022-02-11 | 26.90 | $86.18 | 126225 |
| 2022-02-10 | 26.48 | $85.97 | 167848 |
| 2022-02-09 | 26.15 | $88.22 | 168000 |
| 2022-02-08 | 26.18 | $89.52 | 121100 |
| 2022-02-07 | 26.51 | $88.88 | 162500 |
| 2022-02-04 | 26.42 | $88.78 | 115120 |
| 2022-02-03 | 26.32 | $89.69 | 125500 |
| 2022-02-02 | 26.73 | $90.75 | 196300 |
| 2022-02-01 | 27.27 | $89.96 | 158636 |
| 2022-01-31 | 27.85 | $92.23 | 541523 |
| 2022-01-28 | 28.15 | $90.54 | 180300 |
| 2022-01-27 | 27.82 | $89.76 | 151600 |
| 2022-01-26 | 27.73 | $91.17 | 378334 |
| 2022-01-25 | 27.80 | $91.45 | 235146 |
| 2022-01-24 | 27.35 | $91.31 | 209100 |
| 2022-01-21 | 26.77 | $91.81 | 212600 |
| 2022-01-20 | 26.42 | $91.30 | 127942 |
| 2022-01-19 | 26.16 | $91.87 | 153500 |
| 2022-01-18 | 25.71 | $91.81 | 224616 |
| 2022-01-14 | 25.30 | $93.97 | 163924 |
| 2022-01-13 | 25.22 | $95.55 | 80800 |
| 2022-01-12 | 25.71 | $95.95 | 198300 |
| 2022-01-11 | 26.22 | $95.89 | 183631 |
| 2022-01-10 | 26.76 | $96.73 | 128444 |
| 2022-01-07 | 27.95 | $98.42 | 128000 |
| 2022-01-06 | 29.07 | $99.96 | 127230 |
| 2022-01-05 | 29.52 | $100.11 | 139934 |
| 2022-01-04 | 30.04 | $100.48 | 131501 |
| 2022-01-03 | 30.16 | $102.80 | 155813 |
| 2021-12-31 | 29.99 | $103.44 | 84438 |
| 2021-12-30 | 29.12 | $103.03 | 69334 |
| 2021-12-29 | 28.32 | $102.60 | 118900 |
| 2021-12-28 | 27.60 | $101.20 | 105145 |
| 2021-12-27 | 27.19 | $100.96 | 68606 |
| 2021-12-23 | 26.81 | $100.35 | 62800 |
| 2021-12-22 | 26.33 | $101.32 | 136000 |
| 2021-12-21 | 25.92 | $100.49 | 186000 |
| 2021-12-20 | 25.49 | $102.33 | 243100 |
| 2021-12-17 | 24.91 | $101.07 | 479001 |
| 2021-12-16 | 23.97 | $101.38 | 226528 |
| 2021-12-15 | 22.98 | $100.50 | 199401 |
| 2021-12-14 | 22.33 | $98.09 | 192300 |
| 2021-12-13 | 21.92 | $99.32 | 217110 |
| 2021-12-10 | 21.50 | $97.78 | 146321 |
| 2021-12-09 | 21.43 | $97.01 | 127900 |
| 2021-12-08 | 21.49 | $97.68 | 149732 |
| 2021-12-07 | 21.56 | $98.69 | 127000 |
| 2021-12-06 | 21.14 | $98.11 | 163300 |
| 2021-12-03 | 20.87 | $95.82 | 169900 |
| 2021-12-02 | 21.09 | $95.84 | 141526 |
| 2021-12-01 | 21.33 | $94.10 | 165900 |
| 2021-11-30 | 21.58 | $94.18 | 206841 |
| 2021-11-29 | 22.15 | $94.92 | 143118 |
| 2021-11-26 | 23.01 | $92.45 | 171000 |
| 2021-11-24 | 23.91 | $94.68 | 155400 |
| 2021-11-23 | 23.77 | $95.94 | 137400 |
| 2021-11-22 | 23.20 | $96.01 | 145400 |
| 2021-11-19 | 22.46 | $96.03 | 211600 |
| 2021-11-18 | 21.93 | $94.38 | 165100 |
| 2021-11-17 | 21.78 | $94.06 | 200478 |
| 2021-11-16 | 21.80 | $92.24 | 116612 |
| 2021-11-15 | 22.15 | $93.17 | 115625 |
| 2021-11-12 | 22.34 | $92.60 | 87300 |
| 2021-11-11 | 22.56 | $93.09 | 64915 |
| 2021-11-10 | 22.65 | $93.64 | 105600 |
| 2021-11-09 | 22.74 | $93.04 | 107600 |
| 2021-11-08 | 22.66 | $93.32 | 154500 |
| 2021-11-05 | 22.57 | $94.27 | 184900 |
| 2021-11-04 | 22.23 | $92.24 | 214400 |
| 2021-11-03 | 22.42 | $90.56 | 156700 |
| 2021-11-02 | 22.93 | $90.74 | 255033 |
| 2021-11-01 | 23.46 | $89.54 | 220700 |
| 2021-10-29 | 24.65 | $90.84 | 250332 |
| 2021-10-28 | 24.76 | $91.14 | 104600 |
| 2021-10-27 | 25.03 | $89.91 | 88617 |
| 2021-10-26 | 25.33 | $91.02 | 139400 |
| 2021-10-25 | 25.28 | $90.57 | 145300 |
| 2021-10-22 | 25.47 | $89.43 | 153745 |
| 2021-10-21 | 25.81 | $89.47 | 102241 |
| 2021-10-20 | 26.23 | $90.12 | 127130 |
| 2021-10-19 | 26.61 | $89.25 | 139000 |
| 2021-10-18 | 27.32 | $89.00 | 116535 |
| 2021-10-15 | 28.07 | $89.82 | 188104 |
| 2021-10-14 | 28.21 | $90.57 | 108135 |
| 2021-10-13 | 28.53 | $89.29 | 168949 |
| 2021-10-12 | 29.14 | $89.14 | 168146 |
| 2021-10-11 | 29.83 | $88.54 | 117208 |
| 2021-10-08 | 30.78 | $88.30 | 128417 |
| 2021-10-07 | 31.78 | $88.94 | 147100 |
| 2021-10-06 | 32.41 | $88.87 | 134379 |
| 2021-10-05 | 33.31 | $87.90 | 220240 |
| 2021-10-04 | 34.49 | $87.51 | 147907 |
| 2021-10-01 | 35.85 | $85.58 | 159400 |
| 2021-09-30 | 37.67 | $85.52 | 137543 |
| 2021-09-29 | 39.41 | $86.90 | 137723 |
| 2021-09-28 | 40.99 | $86.19 | 145641 |
| 2021-09-27 | 42.80 | $86.71 | 119600 |
| 2021-09-24 | 44.54 | $87.77 | 136124 |
| 2021-09-23 | 46.16 | $87.20 | 120925 |
| 2021-09-22 | 47.87 | $87.52 | 152800 |
| 2021-09-21 | 49.72 | $87.48 | 132412 |
| 2021-09-20 | 51.42 | $88.12 | 195638 |
| 2021-09-17 | 53.37 | $86.67 | 742900 |
| 2021-09-16 | 55.44 | $87.08 | 172337 |
| 2021-09-15 | 57.47 | $88.17 | 201922 |
| 2021-09-14 | 59.30 | $88.68 | 144437 |
| 2021-09-13 | 61.02 | $88.47 | 196900 |
| 2021-09-10 | 62.83 | $90.51 | 176800 |
| 2021-09-09 | 64.02 | $93.04 | 149315 |
| 2021-09-08 | 64.26 | $94.69 | 216008 |
| 2021-09-07 | 64.51 | $92.49 | 174236 |
| 2021-09-03 | 64.90 | $93.33 | 129100 |
| 2021-09-02 | 64.91 | $94.19 | 130341 |
| 2021-09-01 | 64.74 | $93.85 | 131644 |
| 2021-08-31 | 64.57 | $92.21 | 187700 |
| 2021-08-30 | 64.51 | $92.10 | 123300 |
| 2021-08-27 | 64.51 | $90.44 | 182749 |
| 2021-08-26 | 64.57 | $89.81 | 120100 |
| 2021-08-25 | 64.74 | $89.09 | 161247 |
| 2021-08-24 | 64.92 | $89.32 | 143111 |
| 2021-08-23 | 65.03 | $90.59 | 167200 |
| 2021-08-20 | 64.67 | $91.40 | 201002 |
| 2021-08-19 | 64.29 | $90.09 | 145217 |
| 2021-08-18 | 63.96 | $89.26 | 109800 |
| 2021-08-17 | 63.61 | $90.21 | 190909 |
| 2021-08-16 | 63.26 | $90.51 | 187817 |
| 2021-08-13 | 62.77 | $89.49 | 134200 |
| 2021-08-12 | 62.29 | $88.73 | 111700 |
| 2021-08-11 | 61.82 | $88.27 | 84309 |
| 2021-08-10 | 61.32 | $89.18 | 148414 |
| 2021-08-09 | 60.58 | $89.79 | 115900 |
| 2021-08-06 | 59.70 | $90.71 | 147542 |
| 2021-08-05 | 58.37 | $91.48 | 125625 |
| 2021-08-04 | 56.98 | $90.25 | 209800 |
| 2021-08-03 | 55.54 | $89.13 | 185900 |
| 2021-08-02 | 54.03 | $88.68 | 171503 |
| 2021-07-30 | 52.46 | $88.32 | 422500 |
| 2021-07-29 | 50.67 | $88.25 | 148405 |
| 2021-07-28 | 48.81 | $87.57 | 168500 |
| 2021-07-27 | 46.86 | $87.22 | 209600 |
| 2021-07-26 | 44.82 | $86.40 | 143300 |
| 2021-07-23 | 42.58 | $86.54 | 89200 |
| 2021-07-22 | 40.22 | $85.12 | 93124 |
| 2021-07-21 | 37.75 | $85.30 | 114930 |
| 2021-07-20 | 35.15 | $86.24 | 304100 |
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