Is AXIS Capital Holdings Limited (AXS) a Buy, Sell, or Hold?
Enter your email address below for free access to our AXIS Capital Holdings Limited (AXS) research center and poll results.
NYSE : AXS
AXIS Capital Holdings Limited
$114.78 USD
$1.16 (1.02%)
- Volume
- 388.92K
- Average Volume
- 658.14K
- Market Capitalization
- $8.46B
- P/E Ratio
- 8.43
- Dividend Yield
- 1.53%
- Price Target
- $122.00
- Year High
- $116.63
- Year Low
- $88.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.16
- Current Ratio
- $2.53
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
110.01
2026-07-17
Close Price
$114.78
Vol: 549881
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.32
Average
71.23
Maximum
110.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 110.01 | $114.78 | 549881 |
| 2026-07-16 | 109.43 | $113.62 | 1.1M |
| 2026-07-15 | 108.89 | $110.71 | 969724 |
| 2026-07-14 | 108.42 | $112.44 | 691900 |
| 2026-07-13 | 107.87 | $114.52 | 576800 |
| 2026-07-10 | 107.12 | $113.06 | 590700 |
| 2026-07-09 | 106.46 | $112.42 | 880036 |
| 2026-07-08 | 105.72 | $112.85 | 711700 |
| 2026-07-07 | 104.89 | $114.53 | 872100 |
| 2026-07-06 | 104.10 | $113.06 | 601408 |
| 2026-07-02 | 103.22 | $113.36 | 754200 |
| 2026-07-01 | 102.28 | $109.07 | 550500 |
| 2026-06-30 | 101.60 | $107.44 | 664900 |
| 2026-06-29 | 101.02 | $108.84 | 618700 |
| 2026-06-26 | 100.32 | $108.72 | 1.3M |
| 2026-06-25 | 99.68 | $104.69 | 538200 |
| 2026-06-24 | 99.22 | $106.03 | 678200 |
| 2026-06-23 | 98.87 | $105.72 | 1.1M |
| 2026-06-22 | 98.58 | $103.39 | 859231 |
| 2026-06-18 | 98.45 | $100.99 | 1.2M |
| 2026-06-17 | 98.43 | $103.22 | 938824 |
| 2026-06-16 | 98.27 | $102.75 | 682138 |
| 2026-06-15 | 98.16 | $101.31 | 817609 |
| 2026-06-12 | 98.05 | $101.44 | 715035 |
| 2026-06-11 | 97.86 | $99.54 | 633900 |
| 2026-06-10 | 97.75 | $99.88 | 540600 |
| 2026-06-09 | 97.72 | $97.62 | 665100 |
| 2026-06-08 | 97.77 | $96.21 | 459600 |
| 2026-06-05 | 97.93 | $98.81 | 624037 |
| 2026-06-04 | 97.95 | $95.34 | 378200 |
| 2026-06-03 | 98.15 | $94.55 | 551180 |
| 2026-06-02 | 98.36 | $95.44 | 610425 |
| 2026-06-01 | 98.53 | $95.90 | 720430 |
| 2026-05-29 | 98.75 | $94.93 | 876100 |
| 2026-05-28 | 99.02 | $95.79 | 1.1M |
| 2026-05-27 | 99.13 | $95.61 | 543000 |
| 2026-05-26 | 99.37 | $98.98 | 414200 |
| 2026-05-22 | 99.39 | $99.94 | 381003 |
| 2026-05-21 | 99.36 | $100.70 | 444839 |
| 2026-05-20 | 99.40 | $100.55 | 415203 |
| 2026-05-19 | 99.37 | $100.06 | 799536 |
| 2026-05-18 | 99.47 | $100.64 | 1.0M |
| 2026-05-15 | 99.52 | $99.09 | 546100 |
| 2026-05-14 | 99.67 | $97.69 | 519600 |
| 2026-05-13 | 99.81 | $97.26 | 601913 |
| 2026-05-12 | 99.99 | $99.32 | 515907 |
| 2026-05-11 | 99.99 | $98.51 | 647400 |
| 2026-05-08 | 100.07 | $99.39 | 327843 |
| 2026-05-07 | 100.01 | $99.31 | 495717 |
| 2026-05-06 | 100.16 | $99.37 | 556829 |
| 2026-05-05 | 100.34 | $98.81 | 420100 |
| 2026-05-04 | 100.45 | $98.84 | 625820 |
| 2026-05-01 | 100.58 | $100.13 | 575343 |
| 2026-04-30 | 100.66 | $100.41 | 1.2M |
| 2026-04-29 | 100.63 | $97.96 | 782100 |
| 2026-04-28 | 100.81 | $100.35 | 506300 |
| 2026-04-27 | 100.82 | $99.51 | 597600 |
| 2026-04-24 | 100.79 | $99.31 | 518810 |
| 2026-04-23 | 100.89 | $101.48 | 392832 |
| 2026-04-22 | 100.87 | $99.89 | 611300 |
| 2026-04-21 | 100.95 | $102.08 | 388329 |
| 2026-04-20 | 100.86 | $101.78 | 468500 |
| 2026-04-17 | 100.75 | $102.04 | 454800 |
| 2026-04-16 | 100.62 | $100.53 | 616044 |
| 2026-04-15 | 100.69 | $100.74 | 559700 |
| 2026-04-14 | 100.75 | $99.40 | 639800 |
| 2026-04-13 | 100.82 | $100.04 | 583600 |
| 2026-04-10 | 100.86 | $98.14 | 932500 |
| 2026-04-09 | 100.99 | $102.43 | 610000 |
| 2026-04-08 | 100.86 | $102.89 | 457312 |
| 2026-04-07 | 100.78 | $101.07 | 483200 |
| 2026-04-06 | 100.79 | $101.46 | 524703 |
| 2026-04-02 | 100.87 | $101.67 | 423500 |
| 2026-04-01 | 100.97 | $99.89 | 573346 |
| 2026-03-31 | 101.17 | $101.41 | 405600 |
| 2026-03-30 | 101.31 | $100.70 | 440507 |
| 2026-03-27 | 101.62 | $98.91 | 564219 |
| 2026-03-26 | 101.96 | $101.28 | 466725 |
| 2026-03-25 | 102.13 | $101.04 | 648400 |
| 2026-03-24 | 102.21 | $101.46 | 475800 |
| 2026-03-23 | 102.30 | $100.38 | 445500 |
| 2026-03-20 | 102.50 | $99.57 | 766400 |
| 2026-03-19 | 102.77 | $99.42 | 651040 |
| 2026-03-18 | 102.93 | $101.81 | 376300 |
| 2026-03-17 | 103.04 | $101.98 | 290714 |
| 2026-03-16 | 103.16 | $100.86 | 427400 |
| 2026-03-13 | 103.21 | $100.90 | 437402 |
| 2026-03-12 | 103.22 | $100.61 | 449293 |
| 2026-03-11 | 103.27 | $99.85 | 563347 |
| 2026-03-10 | 103.45 | $101.25 | 441717 |
| 2026-03-09 | 103.54 | $101.44 | 457619 |
| 2026-03-06 | 103.80 | $103.03 | 444524 |
| 2026-03-05 | 103.98 | $103.56 | 829800 |
| 2026-03-04 | 104.11 | $103.86 | 637753 |
| 2026-03-03 | 104.16 | $104.33 | 667531 |
| 2026-03-02 | 104.13 | $106.91 | 579318 |
| 2026-02-27 | 103.95 | $105.72 | 604146 |
| 2026-02-26 | 103.86 | $104.61 | 455200 |
| 2026-02-25 | 103.82 | $102.59 | 600500 |
| 2026-02-24 | 103.82 | $103.33 | 587246 |
| 2026-02-23 | 103.81 | $104.35 | 1.0M |
| 2026-02-20 | 103.69 | $105.01 | 1.1M |
| 2026-02-19 | 103.59 | $102.59 | 725645 |
| 2026-02-18 | 103.63 | $104.05 | 596814 |
| 2026-02-17 | 103.56 | $104.35 | 936716 |
| 2026-02-13 | 103.34 | $101.85 | 696223 |
| 2026-02-12 | 103.27 | $101.11 | 973410 |
| 2026-02-11 | 103.22 | $101.56 | 1.1M |
| 2026-02-10 | 103.10 | $103.58 | 553227 |
| 2026-02-09 | 102.99 | $103.06 | 445700 |
| 2026-02-06 | 102.95 | $106.53 | 386933 |
| 2026-02-05 | 102.82 | $106.59 | 592326 |
| 2026-02-04 | 102.65 | $106.22 | 557700 |
| 2026-02-03 | 102.49 | $104.82 | 583402 |
| 2026-02-02 | 102.53 | $103.86 | 831613 |
| 2026-01-30 | 102.55 | $103.18 | 744100 |
| 2026-01-29 | 102.74 | $104.05 | 1.0M |
| 2026-01-28 | 102.98 | $103.78 | 787321 |
| 2026-01-27 | 103.25 | $102.51 | 578500 |
| 2026-01-26 | 103.57 | $103.09 | 930142 |
| 2026-01-23 | 103.86 | $102.07 | 641008 |
| 2026-01-22 | 104.22 | $102.95 | 474200 |
| 2026-01-21 | 104.52 | $103.35 | 946128 |
| 2026-01-20 | 104.75 | $102.74 | 1.1M |
| 2026-01-16 | 105.00 | $99.94 | 694400 |
| 2026-01-15 | 105.35 | $100.34 | 682700 |
| 2026-01-14 | 105.69 | $100.25 | 677612 |
| 2026-01-13 | 106.00 | $99.05 | 607300 |
| 2026-01-12 | 106.27 | $101.37 | 535445 |
| 2026-01-09 | 106.38 | $102.34 | 433811 |
| 2026-01-08 | 106.28 | $103.88 | 618400 |
| 2026-01-07 | 106.04 | $103.23 | 541802 |
| 2026-01-06 | 105.81 | $103.07 | 821600 |
| 2026-01-05 | 105.55 | $105.51 | 528707 |
| 2026-01-02 | 105.25 | $104.26 | 559600 |
| 2025-12-31 | 105.01 | $107.09 | 656035 |
| 2025-12-30 | 104.74 | $108.76 | 558002 |
| 2025-12-29 | 104.41 | $109.10 | 466922 |
| 2025-12-26 | 104.07 | $108.99 | 283500 |
| 2025-12-24 | 103.73 | $108.97 | 270241 |
| 2025-12-23 | 103.28 | $109.18 | 631300 |
| 2025-12-22 | 102.80 | $108.96 | 537900 |
| 2025-12-19 | 102.40 | $107.94 | 993600 |
| 2025-12-18 | 102.03 | $107.68 | 611900 |
| 2025-12-17 | 101.61 | $107.06 | 597100 |
| 2025-12-16 | 101.31 | $107.14 | 655300 |
| 2025-12-15 | 100.98 | $106.46 | 613908 |
| 2025-12-12 | 100.77 | $104.36 | 455128 |
| 2025-12-11 | 100.69 | $103.63 | 449600 |
| 2025-12-10 | 100.59 | $100.36 | 709100 |
| 2025-12-09 | 100.60 | $99.09 | 435843 |
| 2025-12-08 | 100.63 | $98.57 | 658832 |
| 2025-12-05 | 100.68 | $97.85 | 726321 |
| 2025-12-04 | 100.66 | $99.47 | 436900 |
| 2025-12-03 | 100.53 | $99.58 | 802400 |
| 2025-12-02 | 100.35 | $101.61 | 793700 |
| 2025-12-01 | 99.99 | $102.21 | 827013 |
| 2025-11-28 | 99.56 | $102.24 | 204731 |
| 2025-11-26 | 99.12 | $102.14 | 925500 |
| 2025-11-25 | 98.43 | $100.16 | 712100 |
| 2025-11-24 | 97.87 | $99.57 | 813900 |
| 2025-11-21 | 97.46 | $100.89 | 499745 |
| 2025-11-20 | 96.97 | $100.52 | 531400 |
| 2025-11-19 | 96.57 | $99.34 | 475800 |
| 2025-11-18 | 96.20 | $100.91 | 493700 |
| 2025-11-17 | 95.75 | $100.71 | 727600 |
| 2025-11-14 | 95.32 | $102.21 | 748801 |
| 2025-11-13 | 94.83 | $102.69 | 585320 |
| 2025-11-12 | 94.30 | $101.63 | 499600 |
| 2025-11-11 | 94.02 | $100.56 | 535833 |
| 2025-11-10 | 93.94 | $99.70 | 600601 |
| 2025-11-07 | 93.82 | $99.54 | 703340 |
| 2025-11-06 | 93.66 | $97.59 | 594804 |
| 2025-11-05 | 93.62 | $96.79 | 669700 |
| 2025-11-04 | 93.63 | $95.98 | 802705 |
| 2025-11-03 | 93.65 | $94.34 | 1.1M |
| 2025-10-31 | 93.69 | $93.66 | 1.1M |
| 2025-10-30 | 93.73 | $93.50 | 1.2M |
| 2025-10-29 | 93.75 | $88.25 | 1.1M |
| 2025-10-28 | 94.04 | $89.09 | 1.1M |
| 2025-10-27 | 94.38 | $91.22 | 905621 |
| 2025-10-24 | 94.57 | $91.14 | 935025 |
| 2025-10-23 | 94.81 | $92.49 | 673321 |
| 2025-10-22 | 94.92 | $91.93 | 856900 |
| 2025-10-21 | 95.15 | $92.03 | 1.1M |
| 2025-10-20 | 95.31 | $92.01 | 844804 |
| 2025-10-17 | 95.46 | $92.52 | 853400 |
| 2025-10-16 | 95.60 | $92.12 | 703609 |
| 2025-10-15 | 95.81 | $96.01 | 748527 |
| 2025-10-14 | 95.76 | $98.88 | 576282 |
| 2025-10-13 | 95.53 | $97.34 | 500234 |
| 2025-10-10 | 95.46 | $96.21 | 412300 |
| 2025-10-09 | 95.60 | $96.79 | 833800 |
| 2025-10-08 | 95.73 | $97.00 | 841097 |
| 2025-10-07 | 95.73 | $96.54 | 896200 |
| 2025-10-06 | 95.76 | $94.99 | 604054 |
| 2025-10-03 | 95.91 | $94.52 | 654618 |
| 2025-10-02 | 96.06 | $93.84 | 917314 |
| 2025-10-01 | 96.33 | $94.20 | 547800 |
| 2025-09-30 | 96.54 | $95.80 | 494120 |
| 2025-09-29 | 96.68 | $95.08 | 705328 |
| 2025-09-26 | 96.86 | $95.97 | 676001 |
| 2025-09-25 | 96.99 | $94.59 | 850200 |
| 2025-09-24 | 97.18 | $96.57 | 1.1M |
| 2025-09-23 | 97.20 | $95.15 | 784423 |
| 2025-09-22 | 97.35 | $95.08 | 671600 |
| 2025-09-19 | 97.55 | $95.36 | 1.6M |
| 2025-09-18 | 97.73 | $96.29 | 507800 |
| 2025-09-17 | 97.80 | $94.92 | 733334 |
| 2025-09-16 | 97.88 | $94.35 | 674900 |
| 2025-09-15 | 97.91 | $95.97 | 566300 |
| 2025-09-12 | 97.87 | $99.08 | 573022 |
| 2025-09-11 | 97.79 | $99.30 | 469332 |
| 2025-09-10 | 97.73 | $97.09 | 367900 |
| 2025-09-09 | 97.72 | $97.00 | 546544 |
| 2025-09-08 | 97.67 | $98.09 | 730224 |
| 2025-09-05 | 97.59 | $97.43 | 612500 |
| 2025-09-04 | 97.51 | $99.29 | 382700 |
| 2025-09-03 | 97.31 | $98.29 | 523700 |
| 2025-09-02 | 97.12 | $98.71 | 480700 |
| 2025-08-29 | 96.89 | $98.58 | 463745 |
| 2025-08-28 | 96.62 | $98.64 | 526234 |
| 2025-08-27 | 96.38 | $98.39 | 563100 |
| 2025-08-26 | 96.15 | $97.00 | 743408 |
| 2025-08-25 | 96.15 | $98.10 | 486500 |
| 2025-08-22 | 96.06 | $99.19 | 504643 |
| 2025-08-21 | 95.95 | $98.96 | 678600 |
| 2025-08-20 | 95.80 | $97.61 | 623906 |
| 2025-08-19 | 95.79 | $96.45 | 362700 |
| 2025-08-18 | 95.81 | $95.01 | 442100 |
| 2025-08-15 | 95.87 | $95.25 | 937248 |
| 2025-08-14 | 95.96 | $97.33 | 602500 |
| 2025-08-13 | 95.95 | $98.11 | 431135 |
| 2025-08-12 | 95.84 | $96.98 | 443800 |
| 2025-08-11 | 95.78 | $96.03 | 572120 |
| 2025-08-08 | 95.93 | $96.47 | 796605 |
| 2025-08-07 | 95.91 | $95.90 | 911700 |
| 2025-08-06 | 95.97 | $95.28 | 641712 |
| 2025-08-05 | 96.11 | $94.33 | 821100 |
| 2025-08-04 | 96.31 | $94.09 | 823725 |
| 2025-08-01 | 96.54 | $93.33 | 690630 |
| 2025-07-31 | 96.83 | $93.84 | 1.3M |
| 2025-07-30 | 97.05 | $93.67 | 1.2M |
| 2025-07-29 | 97.48 | $97.13 | 949151 |
| 2025-07-28 | 97.82 | $96.28 | 716728 |
| 2025-07-25 | 98.17 | $96.98 | 415425 |
| 2025-07-24 | 98.46 | $95.93 | 705207 |
| 2025-07-23 | 98.69 | $97.35 | 1.3M |
| 2025-07-22 | 98.96 | $96.99 | 487500 |
| 2025-07-21 | 99.30 | $96.10 | 381030 |
| 2025-07-18 | 99.63 | $97.11 | 324207 |
| 2025-07-17 | 99.87 | $97.00 | 647032 |
| 2025-07-16 | 100.13 | $95.92 | 472814 |
| 2025-07-15 | 100.50 | $95.91 | 605409 |
| 2025-07-14 | 100.86 | $98.94 | 697400 |
| 2025-07-11 | 101.10 | $96.20 | 347281 |
| 2025-07-10 | 101.34 | $97.04 | 917808 |
| 2025-07-09 | 101.51 | $98.06 | 588015 |
| 2025-07-08 | 101.81 | $98.36 | 1.1M |
| 2025-07-07 | 102.24 | $98.61 | 710281 |
| 2025-07-03 | 102.56 | $99.11 | 661700 |
| 2025-07-02 | 102.82 | $98.23 | 826800 |
| 2025-07-01 | 103.15 | $102.44 | 1.4M |
| 2025-06-30 | 103.26 | $103.82 | 580007 |
| 2025-06-27 | 103.26 | $103.21 | 812136 |
| 2025-06-26 | 103.23 | $102.81 | 477449 |
| 2025-06-25 | 103.16 | $100.49 | 550933 |
| 2025-06-24 | 103.27 | $102.92 | 796721 |
| 2025-06-23 | 103.16 | $103.77 | 903829 |
| 2025-06-20 | 102.95 | $102.58 | 1.6M |
| 2025-06-18 | 102.87 | $101.94 | 878842 |
| 2025-06-17 | 102.92 | $102.17 | 566358 |
| 2025-06-16 | 102.95 | $103.42 | 634100 |
| 2025-06-13 | 102.91 | $102.99 | 544800 |
| 2025-06-12 | 102.81 | $103.78 | 667704 |
| 2025-06-11 | 102.56 | $100.97 | 849541 |
| 2025-06-10 | 102.50 | $100.51 | 588409 |
| 2025-06-09 | 102.51 | $104.04 | 846415 |
| 2025-06-06 | 102.36 | $106.93 | 1.1M |
| 2025-06-05 | 102.06 | $105.00 | 816815 |
| 2025-06-04 | 101.81 | $104.32 | 748749 |
| 2025-06-03 | 101.58 | $104.88 | 1.1M |
| 2025-06-02 | 101.32 | $104.70 | 441621 |
| 2025-05-30 | 101.08 | $103.80 | 640234 |
| 2025-05-29 | 100.76 | $102.55 | 492900 |
| 2025-05-28 | 100.45 | $101.47 | 422700 |
| 2025-05-27 | 100.22 | $102.66 | 536300 |
| 2025-05-23 | 99.88 | $100.62 | 504642 |
| 2025-05-22 | 99.59 | $99.73 | 591417 |
| 2025-05-21 | 99.39 | $100.99 | 432300 |
| 2025-05-20 | 99.09 | $102.83 | 460428 |
| 2025-05-19 | 98.74 | $102.85 | 451501 |
| 2025-05-16 | 98.20 | $102.50 | 517245 |
| 2025-05-15 | 97.80 | $101.08 | 499144 |
| 2025-05-14 | 97.50 | $98.68 | 669434 |
| 2025-05-13 | 97.29 | $99.94 | 501500 |
| 2025-05-12 | 97.02 | $100.54 | 479700 |
| 2025-05-09 | 96.64 | $101.22 | 283541 |
| 2025-05-08 | 96.15 | $100.75 | 710200 |
| 2025-05-07 | 95.79 | $100.04 | 652100 |
| 2025-05-06 | 95.22 | $99.85 | 616811 |
| 2025-05-05 | 94.58 | $99.59 | 1.1M |
| 2025-05-02 | 94.14 | $99.88 | 487600 |
| 2025-05-01 | 94.10 | $97.42 | 758650 |
| 2025-04-30 | 94.28 | $96.32 | 631033 |
| 2025-04-29 | 94.49 | $96.81 | 440800 |
| 2025-04-28 | 94.66 | $95.96 | 491343 |
| 2025-04-25 | 94.84 | $94.88 | 593531 |
| 2025-04-24 | 95.08 | $95.64 | 645700 |
| 2025-04-23 | 95.28 | $95.08 | 729700 |
| 2025-04-22 | 95.46 | $95.83 | 544012 |
| 2025-04-21 | 95.58 | $91.94 | 424424 |
| 2025-04-17 | 95.73 | $94.59 | 265048 |
| 2025-04-16 | 95.75 | $94.95 | 822200 |
| 2025-04-15 | 95.75 | $94.54 | 617500 |
| 2025-04-14 | 95.77 | $94.55 | 382300 |
| 2025-04-11 | 95.82 | $92.90 | 501019 |
| 2025-04-10 | 95.86 | $91.41 | 676300 |
| 2025-04-09 | 95.87 | $93.59 | 787500 |
| 2025-04-08 | 95.79 | $88.57 | 947700 |
| 2025-04-07 | 95.93 | $87.23 | 888200 |
| 2025-04-04 | 96.15 | $90.73 | 1.1M |
| 2025-04-03 | 96.21 | $98.96 | 658412 |
| 2025-04-02 | 95.89 | $101.07 | 607824 |
| 2025-04-01 | 95.58 | $100.54 | 927400 |
| 2025-03-31 | 95.31 | $100.24 | 743138 |
| 2025-03-28 | 95.18 | $99.51 | 800900 |
| 2025-03-27 | 95.05 | $99.64 | 781744 |
| 2025-03-26 | 94.88 | $99.70 | 1.2M |
| 2025-03-25 | 94.59 | $98.63 | 961948 |
| 2025-03-24 | 94.41 | $98.24 | 1.0M |
| 2025-03-21 | 94.20 | $95.00 | 2.2M |
| 2025-03-20 | 94.04 | $95.01 | 938005 |
| 2025-03-19 | 93.92 | $94.91 | 830600 |
| 2025-03-18 | 93.75 | $94.87 | 600913 |
| 2025-03-17 | 93.59 | $95.59 | 881120 |
| 2025-03-14 | 93.31 | $93.83 | 962400 |
| 2025-03-13 | 93.18 | $91.60 | 597500 |
| 2025-03-12 | 93.08 | $91.89 | 768721 |
| 2025-03-11 | 93.00 | $91.38 | 440200 |
| 2025-03-10 | 93.01 | $91.62 | 877600 |
| 2025-03-07 | 93.10 | $91.94 | 727041 |
| 2025-03-06 | 93.21 | $92.66 | 683691 |
| 2025-03-05 | 93.21 | $94.75 | 923500 |
| 2025-03-04 | 92.99 | $95.20 | 1.0M |
| 2025-03-03 | 92.74 | $97.62 | 798423 |
| 2025-02-28 | 92.41 | $96.88 | 753315 |
| 2025-02-27 | 92.20 | $96.28 | 835500 |
| 2025-02-26 | 91.89 | $93.97 | 579400 |
| 2025-02-25 | 91.71 | $94.98 | 671600 |
| 2025-02-24 | 91.50 | $94.04 | 709117 |
| 2025-02-21 | 91.21 | $91.81 | 761810 |
| 2025-02-20 | 91.00 | $92.63 | 890500 |
| 2025-02-19 | 90.81 | $91.50 | 400303 |
| 2025-02-18 | 90.69 | $91.60 | 458000 |
| 2025-02-14 | 90.63 | $90.05 | 621600 |
| 2025-02-13 | 90.63 | $91.25 | 556400 |
| 2025-02-12 | 90.49 | $89.50 | 418210 |
| 2025-02-11 | 90.41 | $90.42 | 482126 |
| 2025-02-10 | 90.18 | $91.56 | 902500 |
| 2025-02-07 | 89.88 | $93.40 | 801600 |
| 2025-02-06 | 89.60 | $94.19 | 666622 |
| 2025-02-05 | 89.29 | $92.57 | 868144 |
| 2025-02-04 | 89.06 | $90.35 | 527530 |
| 2025-02-03 | 88.98 | $90.16 | 662000 |
| 2025-01-31 | 88.91 | $91.02 | 543900 |
| 2025-01-30 | 88.79 | $92.78 | 845417 |
| 2025-01-29 | 88.59 | $90.00 | 1.2M |
| 2025-01-28 | 88.56 | $90.45 | 549000 |
| 2025-01-27 | 88.56 | $90.81 | 605400 |
| 2025-01-24 | 88.52 | $88.17 | 1.2M |
| 2025-01-23 | 88.60 | $87.49 | 598000 |
| 2025-01-22 | 88.73 | $88.91 | 669223 |
| 2025-01-21 | 88.66 | $89.20 | 1.2M |
| 2025-01-17 | 88.61 | $90.23 | 592860 |
| 2025-01-16 | 88.73 | $90.04 | 623300 |
| 2025-01-15 | 88.82 | $88.53 | 621600 |
| 2025-01-14 | 88.98 | $87.82 | 589900 |
| 2025-01-13 | 89.13 | $85.84 | 669635 |
| 2025-01-10 | 89.38 | $85.54 | 642708 |
| 2025-01-08 | 89.56 | $87.91 | 776144 |
| 2025-01-07 | 89.69 | $88.07 | 449500 |
| 2025-01-06 | 89.93 | $87.85 | 881300 |
| 2025-01-03 | 90.24 | $88.73 | 369500 |
| 2025-01-02 | 90.45 | $88.87 | 341624 |
| 2024-12-31 | 90.69 | $88.62 | 271900 |
| 2024-12-30 | 90.95 | $88.77 | 397500 |
| 2024-12-27 | 91.16 | $89.29 | 405309 |
| 2024-12-26 | 91.39 | $90.47 | 345305 |
| 2024-12-24 | 91.42 | $89.98 | 246700 |
| 2024-12-23 | 91.48 | $89.86 | 623513 |
| 2024-12-20 | 91.42 | $90.03 | 1.1M |
| 2024-12-19 | 91.33 | $87.61 | 896081 |
| 2024-12-18 | 91.27 | $88.20 | 661700 |
| 2024-12-17 | 91.13 | $92.52 | 869110 |
| 2024-12-16 | 90.82 | $91.85 | 641659 |
| 2024-12-13 | 90.56 | $91.77 | 555520 |
| 2024-12-12 | 90.23 | $90.78 | 460468 |
| 2024-12-11 | 89.91 | $90.97 | 533046 |
| 2024-12-10 | 89.55 | $89.07 | 711072 |
| 2024-12-09 | 89.29 | $90.47 | 828597 |
| 2024-12-06 | 88.99 | $92.83 | 480000 |
| 2024-12-05 | 88.48 | $94.05 | 516505 |
| 2024-12-04 | 87.95 | $93.03 | 445600 |
| 2024-12-03 | 87.30 | $93.54 | 502601 |
| 2024-12-02 | 86.59 | $93.90 | 552094 |
| 2024-11-29 | 85.85 | $93.04 | 511710 |
| 2024-11-27 | 85.11 | $93.85 | 1.0M |
| 2024-11-26 | 84.46 | $90.96 | 624000 |
| 2024-11-25 | 83.92 | $91.23 | 790300 |
| 2024-11-22 | 83.40 | $88.75 | 459928 |
| 2024-11-21 | 82.95 | $88.11 | 307718 |
| 2024-11-20 | 82.60 | $86.56 | 391700 |
| 2024-11-19 | 82.32 | $85.38 | 330989 |
| 2024-11-18 | 82.13 | $86.22 | 337326 |
| 2024-11-15 | 81.92 | $86.73 | 543330 |
| 2024-11-14 | 81.73 | $85.08 | 442132 |
| 2024-11-13 | 81.61 | $84.48 | 392130 |
| 2024-11-12 | 81.47 | $83.81 | 298800 |
| 2024-11-11 | 81.34 | $83.68 | 438427 |
| 2024-11-08 | 81.21 | $84.48 | 483300 |
| 2024-11-07 | 81.01 | $82.62 | 459200 |
| 2024-11-06 | 80.88 | $83.53 | 402111 |
| 2024-11-05 | 80.73 | $80.06 | 570800 |
| 2024-11-04 | 80.73 | $79.38 | 423216 |
| 2024-11-01 | 80.71 | $79.04 | 566700 |
| 2024-10-31 | 80.86 | $78.26 | 994905 |
| 2024-10-30 | 80.93 | $80.83 | 472695 |
| 2024-10-29 | 80.88 | $80.21 | 319909 |
| 2024-10-28 | 80.86 | $80.76 | 784700 |
| 2024-10-25 | 80.80 | $79.74 | 639140 |
| 2024-10-24 | 80.78 | $81.17 | 331100 |
| 2024-10-23 | 80.68 | $80.99 | 299700 |
| 2024-10-22 | 80.58 | $81.58 | 419007 |
| 2024-10-21 | 80.46 | $82.00 | 290700 |
| 2024-10-18 | 80.28 | $82.85 | 355800 |
| 2024-10-17 | 80.03 | $82.80 | 319417 |
| 2024-10-16 | 79.80 | $81.64 | 370100 |
| 2024-10-15 | 79.69 | $81.25 | 726724 |
| 2024-10-14 | 79.60 | $80.93 | 627908 |
| 2024-10-11 | 79.53 | $80.60 | 643148 |
| 2024-10-10 | 79.38 | $79.93 | 678100 |
| 2024-10-09 | 79.20 | $80.62 | 858131 |
| 2024-10-08 | 78.95 | $80.11 | 545100 |
| 2024-10-07 | 78.77 | $78.80 | 663600 |
| 2024-10-04 | 78.67 | $82.17 | 792610 |
| 2024-10-03 | 78.39 | $79.53 | 369500 |
| 2024-10-02 | 78.28 | $79.93 | 477100 |
| 2024-10-01 | 78.21 | $79.72 | 345200 |
| 2024-09-30 | 78.19 | $79.61 | 425306 |
| 2024-09-27 | 78.21 | $79.28 | 551731 |
| 2024-09-26 | 78.23 | $79.35 | 666929 |
| 2024-09-25 | 78.19 | $78.92 | 474700 |
| 2024-09-24 | 78.11 | $79.17 | 928917 |
| 2024-09-23 | 77.98 | $78.36 | 438512 |
| 2024-09-20 | 77.90 | $77.91 | 748021 |
| 2024-09-19 | 77.81 | $78.20 | 771900 |
| 2024-09-18 | 77.69 | $79.34 | 462900 |
| 2024-09-17 | 77.45 | $79.42 | 428243 |
| 2024-09-16 | 77.24 | $79.61 | 592600 |
| 2024-09-13 | 77.01 | $77.67 | 524600 |
| 2024-09-12 | 76.87 | $76.29 | 413727 |
| 2024-09-11 | 76.74 | $75.56 | 576021 |
| 2024-09-10 | 76.62 | $76.46 | 446936 |
| 2024-09-09 | 76.48 | $76.85 | 778019 |
| 2024-09-06 | 76.34 | $76.70 | 415800 |
| 2024-09-05 | 76.17 | $77.30 | 506531 |
| 2024-09-04 | 75.89 | $78.50 | 598305 |
| 2024-09-03 | 75.56 | $79.37 | 497700 |
| 2024-08-30 | 75.18 | $79.88 | 486200 |
| 2024-08-29 | 74.86 | $79.67 | 467500 |
| 2024-08-28 | 74.61 | $78.53 | 420334 |
| 2024-08-27 | 74.47 | $77.43 | 320800 |
| 2024-08-26 | 74.32 | $76.62 | 294515 |
| 2024-08-23 | 74.18 | $76.60 | 391800 |
| 2024-08-22 | 74.03 | $76.21 | 507734 |
| 2024-08-21 | 73.79 | $75.71 | 588200 |
| 2024-08-20 | 73.59 | $74.55 | 384000 |
| 2024-08-19 | 73.48 | $75.19 | 377772 |
| 2024-08-16 | 73.31 | $75.01 | 558643 |
| 2024-08-15 | 73.15 | $74.87 | 463543 |
| 2024-08-14 | 73.09 | $73.81 | 299200 |
| 2024-08-13 | 73.08 | $73.20 | 433445 |
| 2024-08-12 | 73.03 | $73.53 | 363500 |
| 2024-08-09 | 72.91 | $74.11 | 405400 |
| 2024-08-08 | 72.73 | $73.24 | 516758 |
| 2024-08-07 | 72.59 | $71.78 | 465812 |
| 2024-08-06 | 72.51 | $71.94 | 464600 |
| 2024-08-05 | 72.39 | $71.63 | 606100 |
| 2024-08-02 | 72.29 | $73.54 | 583500 |
| 2024-08-01 | 72.07 | $74.65 | 550839 |
| 2024-07-31 | 71.80 | $75.75 | 1.1M |
| 2024-07-30 | 71.52 | $74.47 | 506300 |
| 2024-07-29 | 71.30 | $73.74 | 511500 |
| 2024-07-26 | 71.14 | $73.66 | 652200 |
| 2024-07-25 | 71.02 | $71.32 | 1.0M |
| 2024-07-24 | 70.99 | $71.78 | 687100 |
| 2024-07-23 | 70.97 | $72.30 | 348300 |
| 2024-07-22 | 70.94 | $71.81 | 688609 |
| 2024-07-19 | 70.90 | $71.94 | 372019 |
| 2024-07-18 | 70.89 | $73.68 | 490700 |
| 2024-07-17 | 70.74 | $73.47 | 801243 |
| 2024-07-16 | 70.55 | $72.21 | 365884 |
| 2024-07-15 | 70.36 | $71.20 | 567500 |
| 2024-07-12 | 70.25 | $70.58 | 303400 |
| 2024-07-11 | 70.20 | $70.37 | 323316 |
| 2024-07-10 | 70.19 | $70.14 | 310600 |
| 2024-07-09 | 70.25 | $69.48 | 438800 |
| 2024-07-08 | 70.38 | $69.71 | 584100 |
| 2024-07-05 | 70.50 | $69.04 | 746300 |
| 2024-07-03 | 70.66 | $69.39 | 255443 |
| 2024-07-02 | 70.79 | $70.11 | 947215 |
| 2024-07-01 | 70.95 | $70.00 | 526800 |
| 2024-06-28 | 71.14 | $70.65 | 796100 |
| 2024-06-27 | 71.25 | $71.21 | 460300 |
| 2024-06-26 | 71.23 | $70.64 | 449302 |
| 2024-06-25 | 71.27 | $71.51 | 599100 |
| 2024-06-24 | 71.31 | $71.60 | 409433 |
| 2024-06-21 | 71.31 | $71.07 | 714530 |
| 2024-06-20 | 71.37 | $71.64 | 367242 |
| 2024-06-18 | 71.39 | $70.82 | 303900 |
| 2024-06-17 | 71.39 | $69.63 | 443500 |
| 2024-06-14 | 71.49 | $68.31 | 451400 |
| 2024-06-13 | 71.60 | $69.04 | 614533 |
| 2024-06-12 | 71.64 | $69.58 | 393521 |
| 2024-06-11 | 71.68 | $70.30 | 392200 |
| 2024-06-10 | 71.70 | $71.24 | 481335 |
| 2024-06-07 | 71.67 | $72.09 | 332102 |
| 2024-06-06 | 71.56 | $72.08 | 433437 |
| 2024-06-05 | 71.45 | $72.23 | 487732 |
| 2024-06-04 | 71.28 | $72.14 | 431238 |
| 2024-06-03 | 71.01 | $73.14 | 495307 |
| 2024-05-31 | 70.62 | $73.88 | 700546 |
| 2024-05-30 | 70.18 | $72.82 | 642100 |
| 2024-05-29 | 69.64 | $70.80 | 444000 |
| 2024-05-28 | 69.17 | $71.48 | 592290 |
| 2024-05-24 | 68.69 | $72.37 | 461832 |
| 2024-05-23 | 68.11 | $71.45 | 532300 |
| 2024-05-22 | 67.63 | $72.38 | 621348 |
| 2024-05-21 | 67.14 | $71.94 | 614634 |
| 2024-05-20 | 66.65 | $70.95 | 427900 |
| 2024-05-17 | 66.21 | $71.48 | 520700 |
| 2024-05-16 | 65.76 | $70.65 | 573529 |
| 2024-05-15 | 65.31 | $69.81 | 373800 |
| 2024-05-14 | 64.85 | $70.43 | 568000 |
| 2024-05-13 | 64.39 | $70.69 | 817000 |
| 2024-05-10 | 63.92 | $70.53 | 831100 |
| 2024-05-09 | 63.48 | $69.99 | 743400 |
| 2024-05-08 | 63.09 | $69.82 | 750425 |
| 2024-05-07 | 62.83 | $68.81 | 1.1M |
| 2024-05-06 | 62.57 | $66.68 | 809900 |
| 2024-05-03 | 62.51 | $65.39 | 682800 |
| 2024-05-02 | 62.51 | $65.18 | 1.0M |
| 2024-05-01 | 62.50 | $61.94 | 697240 |
| 2024-04-30 | 62.67 | $61.33 | 388200 |
| 2024-04-29 | 62.84 | $62.01 | 635534 |
| 2024-04-26 | 62.99 | $60.64 | 608040 |
| 2024-04-25 | 63.21 | $61.90 | 432937 |
| 2024-04-24 | 63.36 | $62.58 | 539427 |
| 2024-04-23 | 63.42 | $62.25 | 813200 |
| 2024-04-22 | 63.50 | $62.18 | 938705 |
| 2024-04-19 | 63.53 | $62.47 | 605700 |
| 2024-04-18 | 63.60 | $61.47 | 739245 |
| 2024-04-17 | 63.73 | $60.71 | 591500 |
| 2024-04-16 | 63.86 | $61.25 | 573328 |
| 2024-04-15 | 63.95 | $61.18 | 701478 |
| 2024-04-12 | 64.05 | $61.91 | 488216 |
| 2024-04-11 | 64.11 | $62.16 | 608900 |
| 2024-04-10 | 64.13 | $64.60 | 500700 |
| 2024-04-09 | 64.01 | $63.62 | 904700 |
| 2024-04-08 | 63.90 | $65.39 | 387000 |
| 2024-04-05 | 63.69 | $65.52 | 758000 |
| 2024-04-04 | 63.46 | $64.83 | 610024 |
| 2024-04-03 | 63.26 | $65.37 | 1.0M |
| 2024-04-02 | 63.02 | $64.74 | 632035 |
| 2024-04-01 | 62.80 | $65.01 | 480500 |
| 2024-03-28 | 62.59 | $65.02 | 811600 |
| 2024-03-27 | 62.47 | $64.99 | 600500 |
| 2024-03-26 | 62.35 | $63.81 | 504400 |
| 2024-03-25 | 62.28 | $63.75 | 696200 |
| 2024-03-22 | 62.18 | $62.88 | 386122 |
| 2024-03-21 | 62.14 | $63.79 | 415000 |
| 2024-03-20 | 62.05 | $64.02 | 426080 |
| 2024-03-19 | 61.93 | $63.36 | 474835 |
| 2024-03-18 | 61.85 | $63.13 | 760417 |
| 2024-03-15 | 61.79 | $63.16 | 609241 |
| 2024-03-14 | 61.74 | $63.03 | 457600 |
| 2024-03-13 | 61.63 | $62.59 | 393634 |
| 2024-03-12 | 61.50 | $62.21 | 531800 |
| 2024-03-11 | 61.40 | $61.48 | 520733 |
| 2024-03-08 | 61.34 | $61.18 | 432300 |
| 2024-03-07 | 61.22 | $60.94 | 435500 |
| 2024-03-06 | 61.11 | $60.68 | 669600 |
| 2024-03-05 | 60.99 | $60.71 | 570211 |
| 2024-03-04 | 60.88 | $60.29 | 493400 |
| 2024-03-01 | 60.72 | $60.86 | 458139 |
| 2024-02-29 | 60.54 | $62.57 | 838300 |
| 2024-02-28 | 60.39 | $62.64 | 449600 |
| 2024-02-27 | 60.25 | $62.40 | 446235 |
| 2024-02-26 | 60.11 | $61.77 | 414323 |
| 2024-02-23 | 59.99 | $62.03 | 696900 |
| 2024-02-22 | 59.85 | $62.03 | 478123 |
| 2024-02-21 | 59.67 | $61.60 | 678800 |
| 2024-02-20 | 59.34 | $61.74 | 482000 |
| 2024-02-16 | 59.07 | $61.95 | 496500 |
| 2024-02-15 | 58.75 | $62.07 | 627214 |
| 2024-02-14 | 58.41 | $60.86 | 557100 |
| 2024-02-13 | 58.10 | $59.92 | 578800 |
| 2024-02-12 | 57.82 | $60.36 | 892947 |
| 2024-02-09 | 57.57 | $60.16 | 686229 |
| 2024-02-08 | 57.36 | $58.81 | 732800 |
| 2024-02-07 | 57.21 | $58.84 | 679511 |
| 2024-02-06 | 57.04 | $58.23 | 596934 |
| 2024-02-05 | 56.93 | $58.49 | 725214 |
| 2024-02-02 | 56.82 | $57.14 | 1.2M |
| 2024-02-01 | 56.77 | $57.16 | 2.3M |
| 2024-01-31 | 56.70 | $59.52 | 848828 |
| 2024-01-30 | 56.49 | $59.90 | 624800 |
| 2024-01-29 | 56.26 | $59.59 | 550018 |
| 2024-01-26 | 56.04 | $59.48 | 662319 |
| 2024-01-25 | 55.80 | $59.08 | 944922 |
| 2024-01-24 | 55.57 | $58.48 | 1.3M |
| 2024-01-23 | 55.38 | $54.98 | 958007 |
| 2024-01-22 | 55.36 | $56.36 | 484739 |
| 2024-01-19 | 55.25 | $55.52 | 457600 |
| 2024-01-18 | 55.23 | $55.30 | 457300 |
| 2024-01-17 | 55.20 | $54.67 | 536047 |
| 2024-01-16 | 55.18 | $54.27 | 561118 |
| 2024-01-12 | 55.20 | $55.43 | 492400 |
| 2024-01-11 | 55.23 | $55.98 | 454028 |
| 2024-01-10 | 55.23 | $55.79 | 440917 |
| 2024-01-09 | 55.20 | $55.44 | 353600 |
| 2024-01-08 | 55.20 | $55.92 | 340636 |
| 2024-01-05 | 55.18 | $56.37 | 851155 |
| 2024-01-04 | 55.17 | $56.08 | 748300 |
| 2024-01-03 | 55.18 | $55.84 | 681810 |
| 2024-01-02 | 55.22 | $55.28 | 569100 |
| 2023-12-29 | 55.32 | $55.37 | 469000 |
| 2023-12-28 | 55.37 | $55.14 | 509000 |
| 2023-12-27 | 55.38 | $54.69 | 326600 |
| 2023-12-26 | 55.41 | $54.56 | 218800 |
| 2023-12-22 | 55.50 | $54.63 | 299700 |
| 2023-12-21 | 55.55 | $54.50 | 312500 |
| 2023-12-20 | 55.59 | $54.17 | 474949 |
| 2023-12-19 | 55.64 | $55.15 | 515123 |
| 2023-12-18 | 55.60 | $54.80 | 804700 |
| 2023-12-15 | 55.56 | $54.20 | 902000 |
| 2023-12-14 | 55.53 | $54.70 | 746902 |
| 2023-12-13 | 55.51 | $55.98 | 391100 |
| 2023-12-12 | 55.47 | $55.93 | 468747 |
| 2023-12-11 | 55.40 | $55.34 | 450223 |
| 2023-12-08 | 55.32 | $55.43 | 400220 |
| 2023-12-07 | 55.22 | $55.35 | 417535 |
| 2023-12-06 | 55.14 | $56.16 | 532200 |
| 2023-12-05 | 55.08 | $56.47 | 564600 |
| 2023-12-04 | 54.94 | $56.62 | 750521 |
| 2023-12-01 | 54.84 | $57.28 | 758800 |
| 2023-11-30 | 54.68 | $56.34 | 699300 |
| 2023-11-29 | 54.75 | $55.22 | 382935 |
| 2023-11-28 | 54.85 | $55.45 | 522611 |
| 2023-11-27 | 54.89 | $56.22 | 697800 |
| 2023-11-24 | 54.83 | $55.70 | 103100 |
| 2023-11-22 | 54.85 | $55.36 | 427013 |
| 2023-11-21 | 54.87 | $55.04 | 648900 |
| 2023-11-20 | 54.94 | $54.33 | 436511 |
| 2023-11-17 | 55.02 | $54.17 | 388919 |
| 2023-11-16 | 55.12 | $53.51 | 475300 |
| 2023-11-15 | 55.32 | $54.36 | 454400 |
| 2023-11-14 | 55.53 | $55.02 | 400543 |
| 2023-11-13 | 55.75 | $54.59 | 473400 |
| 2023-11-10 | 55.93 | $53.82 | 706200 |
| 2023-11-09 | 56.13 | $53.35 | 556635 |
| 2023-11-08 | 56.32 | $53.78 | 586700 |
| 2023-11-07 | 56.42 | $54.91 | 595100 |
| 2023-11-06 | 56.46 | $53.82 | 490418 |
| 2023-11-03 | 56.60 | $54.51 | 889100 |
| 2023-11-02 | 56.70 | $54.00 | 1.2M |
| 2023-11-01 | 56.83 | $57.92 | 1.0M |
| 2023-10-31 | 56.73 | $57.10 | 782600 |
| 2023-10-30 | 56.60 | $56.23 | 550700 |
| 2023-10-27 | 56.58 | $55.03 | 472122 |
| 2023-10-26 | 56.65 | $56.11 | 445943 |
| 2023-10-25 | 56.72 | $55.81 | 528417 |
| 2023-10-24 | 56.79 | $56.34 | 363900 |
| 2023-10-23 | 56.85 | $55.93 | 471107 |
| 2023-10-20 | 56.95 | $56.19 | 652400 |
| 2023-10-19 | 57.04 | $57.62 | 532800 |
| 2023-10-18 | 57.05 | $58.54 | 405100 |
| 2023-10-17 | 57.01 | $59.32 | 472134 |
| 2023-10-16 | 56.94 | $58.36 | 447000 |
| 2023-10-13 | 56.87 | $57.79 | 580417 |
| 2023-10-12 | 56.85 | $57.01 | 600508 |
| 2023-10-11 | 56.79 | $55.88 | 299617 |
| 2023-10-10 | 56.77 | $55.71 | 319720 |
| 2023-10-09 | 56.81 | $56.69 | 439600 |
| 2023-10-06 | 56.71 | $56.44 | 275842 |
| 2023-10-05 | 56.57 | $56.64 | 325300 |
| 2023-10-04 | 56.50 | $55.89 | 569800 |
| 2023-10-03 | 56.46 | $54.55 | 417500 |
| 2023-10-02 | 56.48 | $55.80 | 282400 |
| 2023-09-29 | 56.49 | $56.37 | 435116 |
| 2023-09-28 | 56.41 | $57.61 | 260500 |
| 2023-09-27 | 56.30 | $57.18 | 276846 |
| 2023-09-26 | 56.20 | $57.49 | 382100 |
| 2023-09-25 | 56.06 | $57.98 | 301725 |
| 2023-09-22 | 55.88 | $57.95 | 373212 |
| 2023-09-21 | 55.73 | $57.72 | 389100 |
| 2023-09-20 | 55.56 | $57.85 | 491328 |
| 2023-09-19 | 55.38 | $57.85 | 360600 |
| 2023-09-18 | 55.22 | $57.07 | 491140 |
| 2023-09-15 | 55.10 | $57.41 | 728776 |
| 2023-09-14 | 54.95 | $55.66 | 295200 |
| 2023-09-13 | 54.95 | $55.54 | 327538 |
| 2023-09-12 | 54.93 | $56.41 | 524441 |
| 2023-09-11 | 54.90 | $54.72 | 486020 |
| 2023-09-08 | 54.96 | $53.72 | 457403 |
| 2023-09-07 | 55.04 | $55.16 | 760105 |
| 2023-09-06 | 55.01 | $55.25 | 273800 |
| 2023-09-05 | 55.00 | $54.95 | 341500 |
| 2023-09-01 | 55.06 | $55.82 | 370616 |
| 2023-08-31 | 55.04 | $54.86 | 426900 |
| 2023-08-30 | 55.12 | $55.41 | 349000 |
| 2023-08-29 | 55.16 | $55.27 | 309032 |
| 2023-08-28 | 55.15 | $54.56 | 234500 |
| 2023-08-25 | 55.18 | $54.42 | 238208 |
| 2023-08-24 | 55.21 | $55.03 | 310641 |
| 2023-08-23 | 55.22 | $54.31 | 226406 |
| 2023-08-22 | 55.27 | $54.09 | 248000 |
| 2023-08-21 | 55.28 | $54.66 | 248703 |
| 2023-08-18 | 55.27 | $54.67 | 252044 |
| 2023-08-17 | 55.27 | $54.46 | 416400 |
| 2023-08-16 | 55.28 | $55.70 | 372734 |
| 2023-08-15 | 55.19 | $55.14 | 323308 |
| 2023-08-14 | 55.12 | $55.71 | 401000 |
| 2023-08-11 | 55.00 | $55.96 | 386600 |
| 2023-08-10 | 54.83 | $55.30 | 694000 |
| 2023-08-09 | 54.72 | $54.67 | 508134 |
| 2023-08-08 | 54.63 | $54.96 | 813700 |
| 2023-08-07 | 54.57 | $56.19 | 654743 |
| 2023-08-04 | 54.42 | $55.52 | 547000 |
| 2023-08-03 | 54.35 | $56.28 | 643100 |
| 2023-08-02 | 54.17 | $56.31 | 934500 |
| 2023-08-01 | 54.01 | $55.13 | 544428 |
| 2023-07-31 | 53.94 | $55.12 | 566400 |
| 2023-07-28 | 53.87 | $54.95 | 324516 |
| 2023-07-27 | 53.80 | $55.28 | 534700 |
| 2023-07-26 | 53.65 | $55.23 | 737147 |
| 2023-07-25 | 53.58 | $54.34 | 374100 |
| 2023-07-24 | 53.53 | $54.43 | 459708 |
| 2023-07-21 | 53.50 | $54.75 | 451900 |
| 2023-07-20 | 53.50 | $54.55 | 641700 |
| 2023-07-19 | 53.50 | $53.90 | 446600 |
| 2023-07-18 | 53.53 | $53.75 | 704400 |
| 2023-07-17 | 53.59 | $53.35 | 406223 |
| 2023-07-14 | 53.63 | $52.64 | 368711 |
| 2023-07-13 | 53.68 | $52.96 | 409000 |
| 2023-07-12 | 53.76 | $53.02 | 368900 |
| 2023-07-11 | 53.79 | $53.60 | 749618 |
| 2023-07-10 | 53.80 | $53.37 | 342210 |
| 2023-07-07 | 53.84 | $53.94 | 607400 |
| 2023-07-06 | 53.89 | $52.74 | 373700 |
| 2023-07-05 | 53.95 | $53.07 | 419704 |
| 2023-07-03 | 53.95 | $53.76 | 141308 |
| 2023-06-30 | 53.93 | $53.83 | 342630 |
| 2023-06-29 | 53.82 | $53.49 | 302700 |
| 2023-06-28 | 53.74 | $52.35 | 357408 |
| 2023-06-27 | 53.76 | $53.66 | 263400 |
| 2023-06-26 | 53.71 | $53.53 | 319149 |
| 2023-06-23 | 53.67 | $53.66 | 593600 |
| 2023-06-22 | 53.67 | $54.84 | 275522 |
| 2023-06-21 | 53.67 | $54.57 | 243100 |
| 2023-06-20 | 53.75 | $54.54 | 261220 |
| 2023-06-16 | 53.83 | $54.94 | 580344 |
| 2023-06-15 | 53.87 | $54.13 | 238409 |
| 2023-06-14 | 53.88 | $53.63 | 405938 |
| 2023-06-13 | 53.93 | $54.53 | 369600 |
| 2023-06-12 | 53.96 | $53.53 | 331000 |
| 2023-06-09 | 54.02 | $53.88 | 280300 |
| 2023-06-08 | 54.08 | $54.26 | 244000 |
| 2023-06-07 | 54.12 | $54.78 | 633500 |
| 2023-06-06 | 54.15 | $54.09 | 251300 |
| 2023-06-05 | 54.20 | $52.96 | 237982 |
| 2023-06-02 | 54.28 | $53.36 | 416800 |
| 2023-06-01 | 54.28 | $51.68 | 295929 |
| 2023-05-31 | 54.45 | $51.90 | 503527 |
| 2023-05-30 | 54.64 | $52.76 | 260000 |
| 2023-05-26 | 54.85 | $52.69 | 293836 |
| 2023-05-25 | 55.05 | $52.60 | 332000 |
| 2023-05-24 | 55.21 | $53.76 | 331800 |
| 2023-05-23 | 55.38 | $54.80 | 384200 |
| 2023-05-22 | 55.46 | $56.13 | 625438 |
| 2023-05-19 | 55.46 | $56.11 | 484443 |
| 2023-05-18 | 55.46 | $55.82 | 639213 |
| 2023-05-17 | 55.50 | $54.29 | 592700 |
| 2023-05-16 | 55.67 | $54.72 | 269334 |
| 2023-05-15 | 55.78 | $55.03 | 413913 |
| 2023-05-12 | 55.85 | $54.73 | 246200 |
| 2023-05-11 | 55.88 | $55.09 | 274434 |
| 2023-05-10 | 55.89 | $55.01 | 290109 |
| 2023-05-09 | 55.91 | $55.43 | 322000 |
| 2023-05-08 | 55.88 | $55.04 | 259619 |
| 2023-05-05 | 55.87 | $54.60 | 448247 |
| 2023-05-04 | 55.81 | $53.41 | 580800 |
| 2023-05-03 | 55.83 | $54.99 | 396302 |
| 2023-05-02 | 55.77 | $55.83 | 626404 |
| 2023-05-01 | 55.70 | $57.00 | 466422 |
| 2023-04-28 | 55.58 | $56.54 | 725311 |
| 2023-04-27 | 55.46 | $55.80 | 1.4M |
| 2023-04-26 | 55.39 | $57.19 | 1.3M |
| 2023-04-25 | 55.20 | $56.40 | 669248 |
| 2023-04-24 | 55.01 | $56.23 | 586200 |
| 2023-04-21 | 54.82 | $56.05 | 848402 |
| 2023-04-20 | 54.62 | $56.70 | 454209 |
| 2023-04-19 | 54.46 | $57.66 | 377500 |
| 2023-04-18 | 54.32 | $56.92 | 468947 |
| 2023-04-17 | 54.13 | $56.39 | 519700 |
| 2023-04-14 | 53.90 | $55.26 | 445200 |
| 2023-04-13 | 53.88 | $55.30 | 538600 |
| 2023-04-12 | 53.76 | $55.46 | 609036 |
| 2023-04-11 | 53.74 | $54.92 | 412820 |
| 2023-04-10 | 53.69 | $54.68 | 638728 |
| 2023-04-06 | 53.78 | $53.44 | 424221 |
| 2023-04-05 | 53.96 | $53.74 | 563701 |
| 2023-04-04 | 54.16 | $53.86 | 292800 |
| 2023-04-03 | 54.40 | $54.53 | 318800 |
| 2023-03-31 | 54.67 | $54.52 | 374300 |
| 2023-03-30 | 54.97 | $54.05 | 364500 |
| 2023-03-29 | 55.27 | $54.42 | 2.0M |
| 2023-03-28 | 55.60 | $53.53 | 565000 |
| 2023-03-27 | 55.95 | $52.56 | 762100 |
| 2023-03-24 | 56.36 | $52.37 | 915300 |
| 2023-03-23 | 56.78 | $52.06 | 1.1M |
| 2023-03-22 | 57.21 | $53.49 | 450200 |
| 2023-03-21 | 57.60 | $54.84 | 528410 |
| 2023-03-20 | 57.95 | $53.22 | 631700 |
| 2023-03-17 | 58.43 | $51.70 | 1.2M |
| 2023-03-16 | 58.94 | $54.96 | 806100 |
| 2023-03-15 | 59.32 | $52.86 | 819209 |
| 2023-03-14 | 59.81 | $54.98 | 1.1M |
| 2023-03-13 | 60.22 | $54.00 | 835932 |
| 2023-03-10 | 60.65 | $56.39 | 634996 |
| 2023-03-09 | 60.97 | $57.10 | 499738 |
| 2023-03-08 | 61.22 | $57.67 | 569030 |
| 2023-03-07 | 61.45 | $58.76 | 417605 |
| 2023-03-06 | 61.55 | $59.87 | 612400 |
| 2023-03-03 | 61.57 | $60.58 | 372616 |
| 2023-03-02 | 61.57 | $60.12 | 357840 |
| 2023-03-01 | 61.64 | $60.84 | 504100 |
| 2023-02-28 | 61.73 | $60.72 | 720600 |
| 2023-02-27 | 61.78 | $60.67 | 533606 |
| 2023-02-24 | 61.87 | $60.71 | 405940 |
| 2023-02-23 | 62.00 | $60.80 | 827300 |
| 2023-02-22 | 61.92 | $61.20 | 559800 |
| 2023-02-21 | 61.77 | $61.84 | 360700 |
| 2023-02-17 | 61.55 | $62.77 | 495105 |
| 2023-02-16 | 61.27 | $61.98 | 376821 |
| 2023-02-15 | 60.99 | $62.58 | 451100 |
| 2023-02-14 | 60.69 | $62.54 | 807702 |
| 2023-02-13 | 60.38 | $63.18 | 406900 |
| 2023-02-10 | 60.07 | $62.61 | 730200 |
| 2023-02-09 | 59.75 | $62.81 | 1.1M |
| 2023-02-08 | 59.44 | $62.19 | 500531 |
| 2023-02-07 | 59.18 | $62.13 | 422301 |
| 2023-02-06 | 58.87 | $60.85 | 452409 |
| 2023-02-03 | 58.62 | $60.27 | 553800 |
| 2023-02-02 | 58.34 | $60.57 | 723700 |
| 2023-02-01 | 58.07 | $61.54 | 680600 |
| 2023-01-31 | 57.74 | $62.57 | 561300 |
| 2023-01-30 | 57.32 | $61.76 | 575100 |
| 2023-01-27 | 56.92 | $62.43 | 642244 |
| 2023-01-26 | 56.49 | $63.47 | 1.4M |
| 2023-01-25 | 56.05 | $59.13 | 612221 |
| 2023-01-24 | 55.83 | $58.14 | 507334 |
| 2023-01-23 | 55.63 | $57.57 | 409700 |
| 2023-01-20 | 55.49 | $57.07 | 536008 |
| 2023-01-19 | 55.36 | $56.40 | 398400 |
| 2023-01-18 | 55.24 | $56.55 | 460532 |
| 2023-01-17 | 55.14 | $56.35 | 253325 |
| 2023-01-13 | 55.12 | $56.90 | 275827 |
| 2023-01-12 | 55.11 | $56.33 | 308423 |
| 2023-01-11 | 55.15 | $56.66 | 349617 |
| 2023-01-10 | 55.18 | $57.00 | 484819 |
| 2023-01-09 | 55.21 | $55.87 | 380002 |
| 2023-01-06 | 55.29 | $55.87 | 370800 |
| 2023-01-05 | 55.35 | $54.69 | 411200 |
| 2023-01-04 | 55.48 | $55.11 | 386300 |
| 2023-01-03 | 55.54 | $54.87 | 691342 |
| 2022-12-30 | 55.66 | $54.17 | 780000 |
| 2022-12-29 | 55.80 | $53.85 | 351900 |
| 2022-12-28 | 55.99 | $53.83 | 440900 |
| 2022-12-27 | 56.14 | $54.63 | 264142 |
| 2022-12-23 | 56.24 | $54.82 | 318500 |
| 2022-12-22 | 56.35 | $54.00 | 460844 |
| 2022-12-21 | 56.48 | $54.87 | 585900 |
| 2022-12-20 | 56.56 | $54.43 | 633547 |
| 2022-12-19 | 56.62 | $53.95 | 561345 |
| 2022-12-16 | 56.69 | $54.67 | 864400 |
| 2022-12-15 | 56.71 | $55.85 | 425700 |
| 2022-12-14 | 56.68 | $56.68 | 322000 |
| 2022-12-13 | 56.59 | $57.09 | 398100 |
| 2022-12-12 | 56.46 | $57.36 | 338800 |
| 2022-12-09 | 56.32 | $57.52 | 589600 |
| 2022-12-08 | 56.20 | $57.56 | 297904 |
| 2022-12-07 | 56.01 | $57.04 | 402100 |
| 2022-12-06 | 55.87 | $57.32 | 380909 |
| 2022-12-05 | 55.76 | $56.21 | 197900 |
| 2022-12-02 | 55.69 | $57.42 | 311100 |
| 2022-12-01 | 55.53 | $56.96 | 294706 |
| 2022-11-30 | 55.38 | $57.56 | 585349 |
| 2022-11-29 | 55.20 | $56.93 | 272700 |
| 2022-11-28 | 55.09 | $56.59 | 287638 |
| 2022-11-25 | 54.92 | $56.99 | 170500 |
| 2022-11-23 | 54.59 | $56.51 | 1.8M |
| 2022-11-22 | 54.34 | $56.47 | 430845 |
| 2022-11-21 | 54.12 | $55.69 | 318000 |
| 2022-11-18 | 53.90 | $55.38 | 332600 |
| 2022-11-17 | 53.65 | $55.15 | 388600 |
| 2022-11-16 | 53.34 | $55.09 | 286331 |
| 2022-11-15 | 53.14 | $54.89 | 278400 |
| 2022-11-14 | 52.98 | $54.50 | 462600 |
| 2022-11-11 | 52.79 | $54.63 | 456700 |
| 2022-11-10 | 52.56 | $55.19 | 388400 |
| 2022-11-09 | 52.35 | $53.64 | 273800 |
| 2022-11-08 | 52.13 | $54.19 | 457600 |
| 2022-11-07 | 51.93 | $55.23 | 324600 |
| 2022-11-04 | 51.68 | $54.80 | 425225 |
| 2022-11-03 | 51.42 | $54.17 | 384526 |
| 2022-11-02 | 51.29 | $53.93 | 643600 |
| 2022-11-01 | 51.20 | $54.12 | 439917 |
| 2022-10-31 | 51.09 | $54.67 | 864300 |
| 2022-10-28 | 50.85 | $53.07 | 697228 |
| 2022-10-27 | 50.66 | $50.38 | 963600 |
| 2022-10-26 | 50.66 | $51.54 | 2.5M |
| 2022-10-25 | 50.62 | $52.12 | 833200 |
| 2022-10-24 | 50.51 | $51.24 | 471900 |
| 2022-10-21 | 50.39 | $50.46 | 836023 |
| 2022-10-20 | 50.42 | $48.97 | 641600 |
| 2022-10-19 | 50.56 | $51.05 | 537300 |
| 2022-10-18 | 50.62 | $51.65 | 485500 |
| 2022-10-17 | 50.69 | $50.74 | 422603 |
| 2022-10-14 | 50.88 | $49.99 | 792814 |
| 2022-10-13 | 51.06 | $50.97 | 533900 |
| 2022-10-12 | 51.21 | $49.28 | 488283 |
| 2022-10-11 | 51.41 | $50.22 | 566218 |
| 2022-10-10 | 51.59 | $50.14 | 460748 |
| 2022-10-07 | 51.80 | $49.59 | 377001 |
| 2022-10-06 | 52.03 | $51.63 | 590820 |
| 2022-10-05 | 52.19 | $52.25 | 528000 |
| 2022-10-04 | 52.29 | $51.92 | 793027 |
| 2022-10-03 | 52.35 | $49.81 | 563320 |
| 2022-09-30 | 52.54 | $49.15 | 662434 |
| 2022-09-29 | 52.77 | $50.56 | 658209 |
| 2022-09-28 | 52.90 | $50.75 | 432200 |
| 2022-09-27 | 53.01 | $49.80 | 560100 |
| 2022-09-26 | 53.20 | $48.93 | 533200 |
| 2022-09-23 | 53.44 | $50.91 | 438625 |
| 2022-09-22 | 53.61 | $51.83 | 648000 |
| 2022-09-21 | 53.69 | $52.21 | 660700 |
| 2022-09-20 | 53.73 | $53.03 | 602900 |
| 2022-09-19 | 53.75 | $54.63 | 282300 |
| 2022-09-16 | 53.75 | $53.50 | 661200 |
| 2022-09-15 | 53.85 | $54.01 | 662026 |
| 2022-09-14 | 53.88 | $53.39 | 549124 |
| 2022-09-13 | 53.94 | $53.70 | 323900 |
| 2022-09-12 | 53.97 | $54.35 | 363316 |
| 2022-09-09 | 53.96 | $54.30 | 601800 |
| 2022-09-08 | 53.91 | $54.84 | 258700 |
| 2022-09-07 | 53.78 | $54.24 | 276913 |
| 2022-09-06 | 53.65 | $53.09 | 347606 |
| 2022-09-02 | 53.54 | $53.55 | 505900 |
| 2022-09-01 | 53.39 | $53.77 | 376900 |
| 2022-08-31 | 53.17 | $53.15 | 488524 |
| 2022-08-30 | 53.02 | $52.96 | 318500 |
| 2022-08-29 | 52.82 | $53.60 | 210748 |
| 2022-08-26 | 52.58 | $53.76 | 274600 |
| 2022-08-25 | 52.42 | $54.29 | 228600 |
| 2022-08-24 | 52.20 | $53.49 | 366837 |
| 2022-08-23 | 52.14 | $53.04 | 296540 |
| 2022-08-22 | 52.19 | $53.42 | 171709 |
| 2022-08-19 | 52.23 | $54.48 | 457800 |
| 2022-08-18 | 52.18 | $55.51 | 284221 |
| 2022-08-17 | 52.10 | $54.70 | 188412 |
| 2022-08-16 | 52.06 | $54.58 | 210317 |
| 2022-08-15 | 52.00 | $54.33 | 163106 |
| 2022-08-12 | 51.87 | $54.10 | 171700 |
| 2022-08-11 | 51.76 | $53.32 | 224100 |
| 2022-08-10 | 51.69 | $52.27 | 200207 |
| 2022-08-09 | 51.77 | $51.51 | 241400 |
| 2022-08-08 | 51.92 | $50.97 | 316121 |
| 2022-08-05 | 52.11 | $50.56 | 541348 |
| 2022-08-04 | 52.34 | $49.31 | 429344 |
| 2022-08-03 | 52.65 | $50.18 | 645800 |
| 2022-08-02 | 52.95 | $49.00 | 578507 |
| 2022-08-01 | 53.28 | $48.77 | 556348 |
| 2022-07-29 | 53.73 | $50.49 | 725100 |
| 2022-07-28 | 54.06 | $49.98 | 603800 |
| 2022-07-27 | 54.39 | $52.24 | 936800 |
| 2022-07-26 | 54.64 | $53.98 | 342700 |
| 2022-07-25 | 54.82 | $54.28 | 228500 |
| 2022-07-22 | 54.99 | $53.50 | 273900 |
| 2022-07-21 | 55.07 | $54.00 | 212113 |
| 2022-07-20 | 55.12 | $53.81 | 396700 |
| 2022-07-19 | 55.20 | $53.39 | 249500 |
| 2022-07-18 | 55.26 | $51.80 | 366300 |
| 2022-07-15 | 55.35 | $51.87 | 411800 |
| 2022-07-14 | 55.53 | $51.96 | 597200 |
| 2022-07-13 | 55.68 | $53.70 | 282300 |
| 2022-07-12 | 55.73 | $54.66 | 389800 |
| 2022-07-11 | 55.80 | $54.75 | 339407 |
| 2022-07-08 | 55.87 | $55.03 | 333914 |
| 2022-07-07 | 56.01 | $55.65 | 605425 |
| 2022-07-06 | 56.17 | $56.13 | 337000 |
| 2022-07-05 | 56.29 | $55.69 | 375237 |
| 2022-07-01 | 56.39 | $57.72 | 356422 |
| 2022-06-30 | 56.43 | $57.09 | 539413 |
| 2022-06-29 | 56.50 | $56.63 | 301715 |
| 2022-06-28 | 56.59 | $57.24 | 340914 |
| 2022-06-27 | 56.67 | $57.56 | 240300 |
| 2022-06-24 | 56.68 | $57.69 | 826026 |
| 2022-06-23 | 56.64 | $55.11 | 303541 |
| 2022-06-22 | 56.69 | $54.94 | 217500 |
| 2022-06-21 | 56.77 | $55.31 | 447100 |
| 2022-06-17 | 56.77 | $54.69 | 869109 |
| 2022-06-16 | 56.83 | $53.55 | 540300 |
| 2022-06-15 | 56.98 | $55.48 | 663900 |
| 2022-06-14 | 57.13 | $55.03 | 978500 |
| 2022-06-13 | 57.20 | $54.69 | 478715 |
| 2022-06-10 | 57.23 | $55.96 | 497211 |
| 2022-06-09 | 57.17 | $56.29 | 340000 |
| 2022-06-08 | 57.13 | $57.66 | 283230 |
| 2022-06-07 | 56.97 | $58.94 | 304100 |
| 2022-06-06 | 56.87 | $58.59 | 256600 |
| 2022-06-03 | 56.94 | $57.54 | 212700 |
| 2022-06-02 | 57.07 | $58.64 | 347816 |
| 2022-06-01 | 57.17 | $58.39 | 322000 |
| 2022-05-31 | 57.16 | $58.57 | 468100 |
| 2022-05-27 | 57.08 | $58.76 | 303141 |
| 2022-05-26 | 57.01 | $57.82 | 299500 |
| 2022-05-25 | 57.02 | $56.76 | 367200 |
| 2022-05-24 | 57.05 | $56.18 | 406400 |
| 2022-05-23 | 56.96 | $56.52 | 348200 |
| 2022-05-20 | 56.90 | $55.32 | 268100 |
| 2022-05-19 | 56.95 | $55.91 | 325012 |
| 2022-05-18 | 57.07 | $56.59 | 475520 |
| 2022-05-17 | 57.12 | $58.37 | 362700 |
| 2022-05-16 | 57.02 | $56.53 | 478500 |
| 2022-05-13 | 57.01 | $55.27 | 728822 |
| 2022-05-12 | 57.08 | $54.70 | 623728 |
| 2022-05-11 | 57.18 | $55.45 | 1.1M |
| 2022-05-10 | 57.24 | $54.59 | 1.5M |
| 2022-05-09 | 57.38 | $56.94 | 1.4M |
| 2022-05-06 | 57.43 | $59.98 | 536538 |
| 2022-05-05 | 57.32 | $60.07 | 573900 |
| 2022-05-04 | 57.22 | $60.65 | 998700 |
| 2022-05-03 | 57.13 | $58.22 | 766125 |
| 2022-05-02 | 57.17 | $56.94 | 793701 |
| 2022-04-29 | 57.35 | $57.33 | 913200 |
| 2022-04-28 | 57.51 | $58.09 | 1.6M |
| 2022-04-27 | 57.60 | $57.38 | 2.7M |
| 2022-04-26 | 57.72 | $54.27 | 486820 |
| 2022-04-25 | 57.91 | $55.47 | 491949 |
| 2022-04-22 | 58.03 | $56.23 | 422700 |
| 2022-04-21 | 58.09 | $58.37 | 608153 |
| 2022-04-20 | 58.01 | $57.55 | 437512 |
| 2022-04-19 | 57.98 | $56.40 | 381424 |
| 2022-04-18 | 57.97 | $56.39 | 286000 |
| 2022-04-14 | 57.92 | $56.57 | 405701 |
| 2022-04-13 | 57.82 | $56.69 | 395336 |
| 2022-04-12 | 57.70 | $56.63 | 463432 |
| 2022-04-11 | 57.53 | $57.41 | 493028 |
| 2022-04-08 | 57.27 | $58.00 | 490245 |
| 2022-04-07 | 56.95 | $57.67 | 428500 |
| 2022-04-06 | 56.65 | $58.23 | 556600 |
| 2022-04-05 | 56.36 | $58.67 | 858100 |
| 2022-04-04 | 55.97 | $59.02 | 841646 |
| 2022-04-01 | 55.57 | $60.66 | 605914 |
| 2022-03-31 | 55.21 | $60.47 | 591523 |
| 2022-03-30 | 54.94 | $60.00 | 690085 |
| 2022-03-29 | 54.70 | $59.66 | 558100 |
| 2022-03-28 | 54.37 | $58.12 | 524146 |
| 2022-03-25 | 54.19 | $57.84 | 411305 |
| 2022-03-24 | 54.09 | $57.37 | 540500 |
| 2022-03-23 | 53.90 | $56.90 | 552800 |
| 2022-03-22 | 53.84 | $56.93 | 813700 |
| 2022-03-21 | 53.82 | $56.16 | 451927 |
| 2022-03-18 | 53.90 | $55.47 | 1.6M |
| 2022-03-17 | 54.00 | $54.52 | 525300 |
| 2022-03-16 | 54.15 | $54.24 | 547900 |
| 2022-03-15 | 54.26 | $53.21 | 488200 |
| 2022-03-14 | 54.41 | $52.29 | 388818 |
| 2022-03-11 | 54.60 | $51.63 | 416145 |
| 2022-03-10 | 54.82 | $51.57 | 457300 |
| 2022-03-09 | 55.07 | $52.41 | 504647 |
| 2022-03-08 | 55.29 | $50.86 | 584812 |
| 2022-03-07 | 55.56 | $51.04 | 675700 |
| 2022-03-04 | 55.82 | $53.60 | 526700 |
| 2022-03-03 | 55.97 | $55.02 | 508400 |
| 2022-03-02 | 56.07 | $55.23 | 760900 |
| 2022-03-01 | 56.17 | $52.92 | 729900 |
| 2022-02-28 | 56.38 | $54.62 | 786219 |
| 2022-02-25 | 56.49 | $55.80 | 816700 |
| 2022-02-24 | 56.42 | $53.50 | 1.5M |
| 2022-02-23 | 56.54 | $55.85 | 484300 |
| 2022-02-22 | 56.55 | $56.50 | 412000 |
| 2022-02-18 | 56.53 | $57.68 | 315600 |
| 2022-02-17 | 56.43 | $57.54 | 533814 |
| 2022-02-16 | 56.38 | $57.40 | 353700 |
| 2022-02-15 | 56.32 | $56.60 | 338700 |
| 2022-02-14 | 56.32 | $56.09 | 404000 |
| 2022-02-11 | 56.37 | $56.14 | 487000 |
| 2022-02-10 | 56.39 | $55.98 | 347400 |
| 2022-02-09 | 56.39 | $56.56 | 542900 |
| 2022-02-08 | 56.36 | $56.84 | 613000 |
| 2022-02-07 | 56.29 | $56.30 | 403228 |
| 2022-02-04 | 56.25 | $56.17 | 390522 |
| 2022-02-03 | 56.21 | $56.63 | 500713 |
| 2022-02-02 | 56.09 | $57.00 | 823249 |
| 2022-02-01 | 55.98 | $57.34 | 480941 |
| 2022-01-31 | 55.82 | $56.98 | 535611 |
| 2022-01-28 | 55.69 | $56.92 | 1.0M |
| 2022-01-27 | 55.56 | $54.43 | 1.3M |
| 2022-01-26 | 55.56 | $55.84 | 753200 |
| 2022-01-25 | 55.46 | $56.08 | 450400 |
| 2022-01-24 | 55.30 | $56.01 | 533500 |
| 2022-01-21 | 55.11 | $55.78 | 614500 |
| 2022-01-20 | 54.87 | $56.50 | 406900 |
| 2022-01-19 | 54.61 | $56.16 | 322100 |
| 2022-01-18 | 54.33 | $56.64 | 295812 |
| 2022-01-14 | 54.08 | $57.00 | 295232 |
| 2022-01-13 | 53.84 | $56.57 | 262340 |
| 2022-01-12 | 53.61 | $55.99 | 416700 |
| 2022-01-11 | 53.39 | $56.08 | 445209 |
| 2022-01-10 | 53.16 | $55.38 | 358000 |
| 2022-01-07 | 53.01 | $55.43 | 301500 |
| 2022-01-06 | 52.85 | $55.50 | 511600 |
| 2022-01-05 | 52.69 | $54.24 | 647027 |
| 2022-01-04 | 52.59 | $54.80 | 666600 |
| 2022-01-03 | 52.47 | $54.05 | 415300 |
| 2021-12-31 | 52.36 | $54.47 | 199522 |
| 2021-12-30 | 52.22 | $54.22 | 357049 |
| 2021-12-29 | 52.00 | $54.39 | 243914 |
| 2021-12-28 | 51.76 | $53.98 | 267349 |
| 2021-12-27 | 51.60 | $52.87 | 223548 |
| 2021-12-23 | 51.51 | $52.08 | 211711 |
| 2021-12-22 | 51.53 | $51.13 | 368749 |
| 2021-12-21 | 51.66 | $51.12 | 238234 |
| 2021-12-20 | 51.74 | $50.69 | 314800 |
| 2021-12-17 | 51.78 | $51.56 | 544432 |
| 2021-12-16 | 51.81 | $52.20 | 303341 |
| 2021-12-15 | 51.86 | $51.99 | 316142 |
| 2021-12-14 | 51.92 | $51.70 | 288345 |
| 2021-12-13 | 52.00 | $51.48 | 273300 |
| 2021-12-10 | 52.06 | $52.24 | 258448 |
| 2021-12-09 | 52.07 | $52.33 | 218600 |
| 2021-12-08 | 52.08 | $52.20 | 198347 |
| 2021-12-07 | 52.09 | $52.21 | 428800 |
| 2021-12-06 | 52.12 | $52.50 | 578818 |
| 2021-12-03 | 52.16 | $51.91 | 532941 |
| 2021-12-02 | 52.15 | $51.64 | 304600 |
| 2021-12-01 | 52.22 | $49.74 | 277100 |
| 2021-11-30 | 52.38 | $49.68 | 544924 |
| 2021-11-29 | 52.59 | $50.79 | 383800 |
| 2021-11-26 | 52.65 | $50.99 | 263311 |
| 2021-11-24 | 52.78 | $52.58 | 314200 |
| 2021-11-23 | 52.74 | $53.69 | 298500 |
| 2021-11-22 | 52.68 | $52.67 | 282000 |
| 2021-11-19 | 52.68 | $51.55 | 326100 |
| 2021-11-18 | 52.70 | $52.12 | 233109 |
| 2021-11-17 | 52.71 | $53.20 | 302100 |
| 2021-11-16 | 52.68 | $53.26 | 314015 |
| 2021-11-15 | 52.63 | $53.31 | 265603 |
| 2021-11-12 | 52.55 | $52.60 | 169146 |
| 2021-11-11 | 52.52 | $52.48 | 162500 |
| 2021-11-10 | 52.45 | $52.47 | 187500 |
| 2021-11-09 | 52.32 | $52.40 | 204700 |
| 2021-11-08 | 52.15 | $52.90 | 224539 |
| 2021-11-05 | 51.93 | $53.12 | 184900 |
| 2021-11-04 | 51.75 | $51.84 | 330913 |
| 2021-11-03 | 51.65 | $52.98 | 458300 |
| 2021-11-02 | 51.42 | $53.05 | 338314 |
| 2021-11-01 | 51.11 | $53.74 | 419600 |
| 2021-10-29 | 50.74 | $52.07 | 782342 |
| 2021-10-28 | 50.44 | $53.66 | 1.0M |
| 2021-10-27 | 50.06 | $51.61 | 606900 |
| 2021-10-26 | 49.78 | $52.53 | 386529 |
| 2021-10-25 | 49.43 | $52.63 | 344145 |
| 2021-10-22 | 49.10 | $52.02 | 348618 |
| 2021-10-21 | 48.76 | $52.34 | 232304 |
| 2021-10-20 | 48.39 | $52.66 | 273000 |
| 2021-10-19 | 48.02 | $52.20 | 313500 |
| 2021-10-18 | 47.66 | $51.69 | 352600 |
| 2021-10-15 | 47.34 | $51.95 | 643349 |
| 2021-10-14 | 47.04 | $51.13 | 398400 |
| 2021-10-13 | 46.81 | $49.86 | 567000 |
| 2021-10-12 | 46.67 | $49.04 | 363035 |
| 2021-10-11 | 46.56 | $48.53 | 292949 |
| 2021-10-08 | 46.52 | $49.46 | 635800 |
| 2021-10-07 | 46.40 | $49.75 | 729600 |
| 2021-10-06 | 46.32 | $48.45 | 602003 |
| 2021-10-05 | 46.33 | $46.91 | 495338 |
| 2021-10-04 | 46.37 | $46.38 | 547200 |
| 2021-10-01 | 46.48 | $45.95 | 424140 |
| 2021-09-30 | 46.65 | $46.04 | 784325 |
| 2021-09-29 | 46.86 | $46.11 | 495100 |
| 2021-09-28 | 47.11 | $45.50 | 595200 |
| 2021-09-27 | 47.40 | $46.11 | 669936 |
| 2021-09-24 | 47.72 | $45.07 | 619300 |
| 2021-09-23 | 48.04 | $44.93 | 552029 |
| 2021-09-22 | 48.45 | $45.32 | 578929 |
| 2021-09-21 | 48.85 | $45.05 | 371239 |
| 2021-09-20 | 49.28 | $45.28 | 456828 |
| 2021-09-17 | 49.67 | $45.99 | 1.5M |
| 2021-09-16 | 50.03 | $46.54 | 471900 |
| 2021-09-15 | 50.38 | $46.94 | 545950 |
| 2021-09-14 | 50.74 | $46.98 | 368400 |
| 2021-09-13 | 51.06 | $47.57 | 384500 |
| 2021-09-10 | 51.34 | $47.11 | 297012 |
| 2021-09-09 | 51.63 | $48.13 | 374107 |
| 2021-09-08 | 51.88 | $48.69 | 724823 |
| 2021-09-07 | 52.07 | $47.65 | 474127 |
| 2021-09-03 | 52.28 | $48.61 | 582320 |
| 2021-09-02 | 52.45 | $49.32 | 403500 |
| 2021-09-01 | 52.55 | $50.31 | 517500 |
| 2021-08-31 | 52.58 | $51.17 | 436909 |
| 2021-08-30 | 52.59 | $51.26 | 570603 |
| 2021-08-27 | 52.56 | $52.43 | 402509 |
| 2021-08-26 | 52.48 | $51.57 | 404100 |
| 2021-08-25 | 52.40 | $53.05 | 359300 |
| 2021-08-24 | 52.20 | $53.41 | 231700 |
| 2021-08-23 | 52.05 | $53.52 | 364625 |
| 2021-08-20 | 51.87 | $53.12 | 230400 |
| 2021-08-19 | 51.67 | $53.13 | 355000 |
| 2021-08-18 | 51.46 | $53.56 | 285300 |
| 2021-08-17 | 51.26 | $54.18 | 381300 |
| 2021-08-16 | 51.01 | $53.34 | 438314 |
| 2021-08-13 | 50.77 | $53.25 | 298130 |
| 2021-08-12 | 50.62 | $52.95 | 123600 |
| 2021-08-11 | 50.47 | $53.17 | 212342 |
| 2021-08-10 | 50.28 | $52.39 | 196400 |
| 2021-08-09 | 50.12 | $51.85 | 333400 |
| 2021-08-06 | 50.02 | $52.08 | 224400 |
| 2021-08-05 | 49.85 | $51.26 | 276037 |
| 2021-08-04 | 49.67 | $51.00 | 200900 |
| 2021-08-03 | 49.57 | $51.20 | 333504 |
| 2021-08-02 | 49.46 | $50.69 | 300111 |
| 2021-07-30 | 49.39 | $50.87 | 431700 |
| 2021-07-29 | 49.35 | $50.06 | 437500 |
| 2021-07-28 | 49.30 | $49.00 | 1.3M |
| 2021-07-27 | 49.32 | $50.33 | 406406 |
| 2021-07-26 | 49.27 | $50.01 | 425213 |
| 2021-07-23 | 49.30 | $49.09 | 260133 |
| 2021-07-22 | 49.32 | $48.91 | 182913 |
| 2021-07-21 | 49.31 | $49.51 | 306633 |
| 2021-07-20 | 49.28 | $49.14 | 853539 |
| 2021-07-19 | 49.27 | $48.61 | 617300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
110.05
2026-07-17
Close Price
$114.78
Vol: 549881
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.78
Average
71.25
Maximum
110.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 110.05 | $114.78 | 549881 |
| 2026-07-16 | 109.55 | $113.62 | 1.1M |
| 2026-07-15 | 109.13 | $110.71 | 969724 |
| 2026-07-14 | 108.96 | $112.44 | 691900 |
| 2026-07-13 | 108.59 | $114.52 | 576800 |
| 2026-07-10 | 107.97 | $113.06 | 590700 |
| 2026-07-09 | 107.43 | $112.42 | 880036 |
| 2026-07-08 | 106.91 | $112.85 | 711700 |
| 2026-07-07 | 106.28 | $114.53 | 872100 |
| 2026-07-06 | 105.41 | $113.06 | 601408 |
| 2026-07-02 | 104.61 | $113.36 | 754200 |
| 2026-07-01 | 103.69 | $109.07 | 550500 |
| 2026-06-30 | 103.12 | $107.44 | 664900 |
| 2026-06-29 | 102.66 | $108.84 | 618700 |
| 2026-06-26 | 102.01 | $108.72 | 1.3M |
| 2026-06-25 | 101.31 | $104.69 | 538200 |
| 2026-06-24 | 100.95 | $106.03 | 678200 |
| 2026-06-23 | 100.42 | $105.72 | 1.1M |
| 2026-06-22 | 99.86 | $103.39 | 859231 |
| 2026-06-18 | 99.49 | $100.99 | 1.2M |
| 2026-06-17 | 99.33 | $103.22 | 938824 |
| 2026-06-16 | 98.92 | $102.75 | 682138 |
| 2026-06-15 | 98.52 | $101.31 | 817609 |
| 2026-06-12 | 98.23 | $101.44 | 715035 |
| 2026-06-11 | 97.89 | $99.54 | 633900 |
| 2026-06-10 | 97.71 | $99.88 | 540600 |
| 2026-06-09 | 97.48 | $97.62 | 665100 |
| 2026-06-08 | 97.47 | $96.21 | 459600 |
| 2026-06-05 | 97.60 | $98.81 | 624037 |
| 2026-06-04 | 97.48 | $95.34 | 378200 |
| 2026-06-03 | 97.70 | $94.55 | 551180 |
| 2026-06-02 | 98.03 | $95.44 | 610425 |
| 2026-06-01 | 98.31 | $95.90 | 720430 |
| 2026-05-29 | 98.56 | $94.93 | 876100 |
| 2026-05-28 | 98.94 | $95.79 | 1.1M |
| 2026-05-27 | 99.27 | $95.61 | 543000 |
| 2026-05-26 | 99.66 | $98.98 | 414200 |
| 2026-05-22 | 99.73 | $99.94 | 381003 |
| 2026-05-21 | 99.71 | $100.70 | 444839 |
| 2026-05-20 | 99.60 | $100.55 | 415203 |
| 2026-05-19 | 99.50 | $100.06 | 799536 |
| 2026-05-18 | 99.44 | $100.64 | 1.0M |
| 2026-05-15 | 99.32 | $99.09 | 546100 |
| 2026-05-14 | 99.34 | $97.69 | 519600 |
| 2026-05-13 | 99.52 | $97.26 | 601913 |
| 2026-05-12 | 99.75 | $99.32 | 515907 |
| 2026-05-11 | 99.80 | $98.51 | 647400 |
| 2026-05-08 | 99.93 | $99.39 | 327843 |
| 2026-05-07 | 99.99 | $99.31 | 495717 |
| 2026-05-06 | 100.06 | $99.37 | 556829 |
| 2026-05-05 | 100.14 | $98.81 | 420100 |
| 2026-05-04 | 100.28 | $98.84 | 625820 |
| 2026-05-01 | 100.43 | $100.13 | 575343 |
| 2026-04-30 | 100.46 | $100.41 | 1.2M |
| 2026-04-29 | 100.46 | $97.96 | 782100 |
| 2026-04-28 | 100.73 | $100.35 | 506300 |
| 2026-04-27 | 100.77 | $99.51 | 597600 |
| 2026-04-24 | 100.90 | $99.31 | 518810 |
| 2026-04-23 | 101.07 | $101.48 | 392832 |
| 2026-04-22 | 101.02 | $99.89 | 611300 |
| 2026-04-21 | 101.14 | $102.08 | 388329 |
| 2026-04-20 | 101.04 | $101.78 | 468500 |
| 2026-04-17 | 100.96 | $102.04 | 454800 |
| 2026-04-16 | 100.85 | $100.53 | 616044 |
| 2026-04-15 | 100.88 | $100.74 | 559700 |
| 2026-04-14 | 100.90 | $99.40 | 639800 |
| 2026-04-13 | 101.06 | $100.04 | 583600 |
| 2026-04-10 | 101.17 | $98.14 | 932500 |
| 2026-04-09 | 101.48 | $102.43 | 610000 |
| 2026-04-08 | 101.38 | $102.89 | 457312 |
| 2026-04-07 | 101.23 | $101.07 | 483200 |
| 2026-04-06 | 101.24 | $101.46 | 524703 |
| 2026-04-02 | 101.22 | $101.67 | 423500 |
| 2026-04-01 | 101.17 | $99.89 | 573346 |
| 2026-03-31 | 101.31 | $101.41 | 405600 |
| 2026-03-30 | 101.30 | $100.70 | 440507 |
| 2026-03-27 | 101.36 | $98.91 | 564219 |
| 2026-03-26 | 101.62 | $101.28 | 466725 |
| 2026-03-25 | 101.65 | $101.04 | 648400 |
| 2026-03-24 | 101.72 | $101.46 | 475800 |
| 2026-03-23 | 101.74 | $100.38 | 445500 |
| 2026-03-20 | 101.89 | $99.57 | 766400 |
| 2026-03-19 | 102.13 | $99.42 | 651040 |
| 2026-03-18 | 102.41 | $101.81 | 376300 |
| 2026-03-17 | 102.48 | $101.98 | 290714 |
| 2026-03-16 | 102.53 | $100.86 | 427400 |
| 2026-03-13 | 102.71 | $100.90 | 437402 |
| 2026-03-12 | 102.90 | $100.61 | 449293 |
| 2026-03-11 | 103.14 | $99.85 | 563347 |
| 2026-03-10 | 103.48 | $101.25 | 441717 |
| 2026-03-09 | 103.72 | $101.44 | 457619 |
| 2026-03-06 | 103.96 | $103.03 | 444524 |
| 2026-03-05 | 104.06 | $103.56 | 829800 |
| 2026-03-04 | 104.11 | $103.86 | 637753 |
| 2026-03-03 | 104.13 | $104.33 | 667531 |
| 2026-03-02 | 104.11 | $106.91 | 579318 |
| 2026-02-27 | 103.82 | $105.72 | 604146 |
| 2026-02-26 | 103.62 | $104.61 | 455200 |
| 2026-02-25 | 103.51 | $102.59 | 600500 |
| 2026-02-24 | 103.61 | $103.33 | 587246 |
| 2026-02-23 | 103.64 | $104.35 | 1.0M |
| 2026-02-20 | 103.57 | $105.01 | 1.1M |
| 2026-02-19 | 103.41 | $102.59 | 725645 |
| 2026-02-18 | 103.50 | $104.05 | 596814 |
| 2026-02-17 | 103.44 | $104.35 | 936716 |
| 2026-02-13 | 103.35 | $101.85 | 696223 |
| 2026-02-12 | 103.51 | $101.11 | 973410 |
| 2026-02-11 | 103.76 | $101.56 | 1.1M |
| 2026-02-10 | 103.99 | $103.58 | 553227 |
| 2026-02-09 | 104.03 | $103.06 | 445700 |
| 2026-02-06 | 104.14 | $106.53 | 386933 |
| 2026-02-05 | 103.88 | $106.59 | 592326 |
| 2026-02-04 | 103.60 | $106.22 | 557700 |
| 2026-02-03 | 103.32 | $104.82 | 583402 |
| 2026-02-02 | 103.16 | $103.86 | 831613 |
| 2026-01-30 | 103.09 | $103.18 | 744100 |
| 2026-01-29 | 103.08 | $104.05 | 1.0M |
| 2026-01-28 | 102.98 | $103.78 | 787321 |
| 2026-01-27 | 102.90 | $102.51 | 578500 |
| 2026-01-26 | 102.94 | $103.09 | 930142 |
| 2026-01-23 | 102.92 | $102.07 | 641008 |
| 2026-01-22 | 103.01 | $102.95 | 474200 |
| 2026-01-21 | 103.02 | $103.35 | 946128 |
| 2026-01-20 | 102.98 | $102.74 | 1.1M |
| 2026-01-16 | 103.01 | $99.94 | 694400 |
| 2026-01-15 | 103.33 | $100.34 | 682700 |
| 2026-01-14 | 103.64 | $100.25 | 677612 |
| 2026-01-13 | 104.00 | $99.05 | 607300 |
| 2026-01-12 | 104.52 | $101.37 | 535445 |
| 2026-01-09 | 104.85 | $102.34 | 433811 |
| 2026-01-08 | 105.12 | $103.88 | 618400 |
| 2026-01-07 | 105.25 | $103.23 | 541802 |
| 2026-01-06 | 105.46 | $103.07 | 821600 |
| 2026-01-05 | 105.71 | $105.51 | 528707 |
| 2026-01-02 | 105.73 | $104.26 | 559600 |
| 2025-12-31 | 105.89 | $107.09 | 656035 |
| 2025-12-30 | 105.76 | $108.76 | 558002 |
| 2025-12-29 | 105.45 | $109.10 | 466922 |
| 2025-12-26 | 105.06 | $108.99 | 283500 |
| 2025-12-24 | 104.65 | $108.97 | 270241 |
| 2025-12-23 | 104.19 | $109.18 | 631300 |
| 2025-12-22 | 103.67 | $108.96 | 537900 |
| 2025-12-19 | 103.11 | $107.94 | 993600 |
| 2025-12-18 | 102.60 | $107.68 | 611900 |
| 2025-12-17 | 102.07 | $107.06 | 597100 |
| 2025-12-16 | 101.54 | $107.14 | 655300 |
| 2025-12-15 | 100.95 | $106.46 | 613908 |
| 2025-12-12 | 100.37 | $104.36 | 455128 |
| 2025-12-11 | 99.95 | $103.63 | 449600 |
| 2025-12-10 | 99.56 | $100.36 | 709100 |
| 2025-12-09 | 99.48 | $99.09 | 435843 |
| 2025-12-08 | 99.52 | $98.57 | 658832 |
| 2025-12-05 | 99.62 | $97.85 | 726321 |
| 2025-12-04 | 99.81 | $99.47 | 436900 |
| 2025-12-03 | 99.84 | $99.58 | 802400 |
| 2025-12-02 | 99.87 | $101.61 | 793700 |
| 2025-12-01 | 99.69 | $102.21 | 827013 |
| 2025-11-28 | 99.42 | $102.24 | 204731 |
| 2025-11-26 | 99.13 | $102.14 | 925500 |
| 2025-11-25 | 98.81 | $100.16 | 712100 |
| 2025-11-24 | 98.67 | $99.57 | 813900 |
| 2025-11-21 | 98.57 | $100.89 | 499745 |
| 2025-11-20 | 98.33 | $100.52 | 531400 |
| 2025-11-19 | 98.10 | $99.34 | 475800 |
| 2025-11-18 | 97.97 | $100.91 | 493700 |
| 2025-11-17 | 97.66 | $100.71 | 727600 |
| 2025-11-14 | 97.33 | $102.21 | 748801 |
| 2025-11-13 | 96.82 | $102.69 | 585320 |
| 2025-11-12 | 96.20 | $101.63 | 499600 |
| 2025-11-11 | 95.63 | $100.56 | 535833 |
| 2025-11-10 | 95.11 | $99.70 | 600601 |
| 2025-11-07 | 94.63 | $99.54 | 703340 |
| 2025-11-06 | 94.11 | $97.59 | 594804 |
| 2025-11-05 | 93.75 | $96.79 | 669700 |
| 2025-11-04 | 93.43 | $95.98 | 802705 |
| 2025-11-03 | 93.16 | $94.34 | 1.1M |
| 2025-10-31 | 93.03 | $93.66 | 1.1M |
| 2025-10-30 | 92.97 | $93.50 | 1.2M |
| 2025-10-29 | 92.91 | $88.25 | 1.1M |
| 2025-10-28 | 93.40 | $89.09 | 1.1M |
| 2025-10-27 | 93.86 | $91.22 | 905621 |
| 2025-10-24 | 94.13 | $91.14 | 935025 |
| 2025-10-23 | 94.45 | $92.49 | 673321 |
| 2025-10-22 | 94.66 | $91.93 | 856900 |
| 2025-10-21 | 94.94 | $92.03 | 1.1M |
| 2025-10-20 | 95.25 | $92.01 | 844804 |
| 2025-10-17 | 95.59 | $92.52 | 853400 |
| 2025-10-16 | 95.91 | $92.12 | 703609 |
| 2025-10-15 | 96.31 | $96.01 | 748527 |
| 2025-10-14 | 96.34 | $98.88 | 576282 |
| 2025-10-13 | 96.08 | $97.34 | 500234 |
| 2025-10-10 | 95.94 | $96.21 | 412300 |
| 2025-10-09 | 95.92 | $96.79 | 833800 |
| 2025-10-08 | 95.82 | $97.00 | 841097 |
| 2025-10-07 | 95.70 | $96.54 | 896200 |
| 2025-10-06 | 95.61 | $94.99 | 604054 |
| 2025-10-03 | 95.68 | $94.52 | 654618 |
| 2025-10-02 | 95.80 | $93.84 | 917314 |
| 2025-10-01 | 96.01 | $94.20 | 547800 |
| 2025-09-30 | 96.20 | $95.80 | 494120 |
| 2025-09-29 | 96.24 | $95.08 | 705328 |
| 2025-09-26 | 96.36 | $95.97 | 676001 |
| 2025-09-25 | 96.40 | $94.59 | 850200 |
| 2025-09-24 | 96.59 | $96.57 | 1.1M |
| 2025-09-23 | 96.59 | $95.15 | 784423 |
| 2025-09-22 | 96.75 | $95.08 | 671600 |
| 2025-09-19 | 96.92 | $95.36 | 1.6M |
| 2025-09-18 | 97.09 | $96.29 | 507800 |
| 2025-09-17 | 97.17 | $94.92 | 733334 |
| 2025-09-16 | 97.41 | $94.35 | 674900 |
| 2025-09-15 | 97.73 | $95.97 | 566300 |
| 2025-09-12 | 97.91 | $99.08 | 573022 |
| 2025-09-11 | 97.79 | $99.30 | 469332 |
| 2025-09-10 | 97.63 | $97.09 | 367900 |
| 2025-09-09 | 97.69 | $97.00 | 546544 |
| 2025-09-08 | 97.76 | $98.09 | 730224 |
| 2025-09-05 | 97.73 | $97.43 | 612500 |
| 2025-09-04 | 97.76 | $99.29 | 382700 |
| 2025-09-03 | 97.60 | $98.29 | 523700 |
| 2025-09-02 | 97.53 | $98.71 | 480700 |
| 2025-08-29 | 97.40 | $98.58 | 463745 |
| 2025-08-28 | 97.28 | $98.64 | 526234 |
| 2025-08-27 | 97.13 | $98.39 | 563100 |
| 2025-08-26 | 97.00 | $97.00 | 743408 |
| 2025-08-25 | 97.00 | $98.10 | 486500 |
| 2025-08-22 | 96.88 | $99.19 | 504643 |
| 2025-08-21 | 96.64 | $98.96 | 678600 |
| 2025-08-20 | 96.40 | $97.61 | 623906 |
| 2025-08-19 | 96.27 | $96.45 | 362700 |
| 2025-08-18 | 96.25 | $95.01 | 442100 |
| 2025-08-15 | 96.38 | $95.25 | 937248 |
| 2025-08-14 | 96.50 | $97.33 | 602500 |
| 2025-08-13 | 96.41 | $98.11 | 431135 |
| 2025-08-12 | 96.24 | $96.98 | 443800 |
| 2025-08-11 | 96.16 | $96.03 | 572120 |
| 2025-08-08 | 96.17 | $96.47 | 796605 |
| 2025-08-07 | 96.14 | $95.90 | 911700 |
| 2025-08-06 | 96.16 | $95.28 | 641712 |
| 2025-08-05 | 96.26 | $94.33 | 821100 |
| 2025-08-04 | 96.46 | $94.09 | 823725 |
| 2025-08-01 | 96.71 | $93.33 | 690630 |
| 2025-07-31 | 97.06 | $93.84 | 1.3M |
| 2025-07-30 | 97.40 | $93.67 | 1.2M |
| 2025-07-29 | 97.80 | $97.13 | 949151 |
| 2025-07-28 | 97.87 | $96.28 | 716728 |
| 2025-07-25 | 98.03 | $96.98 | 415425 |
| 2025-07-24 | 98.15 | $95.93 | 705207 |
| 2025-07-23 | 98.38 | $97.35 | 1.3M |
| 2025-07-22 | 98.49 | $96.99 | 487500 |
| 2025-07-21 | 98.64 | $96.10 | 381030 |
| 2025-07-18 | 98.91 | $97.11 | 324207 |
| 2025-07-17 | 99.10 | $97.00 | 647032 |
| 2025-07-16 | 99.32 | $95.92 | 472814 |
| 2025-07-15 | 99.68 | $95.91 | 605409 |
| 2025-07-14 | 100.08 | $98.94 | 697400 |
| 2025-07-11 | 100.20 | $96.20 | 347281 |
| 2025-07-10 | 100.62 | $97.04 | 917808 |
| 2025-07-09 | 100.99 | $98.06 | 588015 |
| 2025-07-08 | 101.30 | $98.36 | 1.1M |
| 2025-07-07 | 101.61 | $98.61 | 710281 |
| 2025-07-03 | 101.93 | $99.11 | 661700 |
| 2025-07-02 | 102.23 | $98.23 | 826800 |
| 2025-07-01 | 102.65 | $102.44 | 1.4M |
| 2025-06-30 | 102.67 | $103.82 | 580007 |
| 2025-06-27 | 102.55 | $103.21 | 812136 |
| 2025-06-26 | 102.48 | $102.81 | 477449 |
| 2025-06-25 | 102.44 | $100.49 | 550933 |
| 2025-06-24 | 102.65 | $102.92 | 796721 |
| 2025-06-23 | 102.62 | $103.77 | 903829 |
| 2025-06-20 | 102.50 | $102.58 | 1.6M |
| 2025-06-18 | 102.49 | $101.94 | 878842 |
| 2025-06-17 | 102.55 | $102.17 | 566358 |
| 2025-06-16 | 102.59 | $103.42 | 634100 |
| 2025-06-13 | 102.50 | $102.99 | 544800 |
| 2025-06-12 | 102.45 | $103.78 | 667704 |
| 2025-06-11 | 102.31 | $100.97 | 849541 |
| 2025-06-10 | 102.45 | $100.51 | 588409 |
| 2025-06-09 | 102.65 | $104.04 | 846415 |
| 2025-06-06 | 102.51 | $106.93 | 1.1M |
| 2025-06-05 | 102.04 | $105.00 | 816815 |
| 2025-06-04 | 101.73 | $104.32 | 748749 |
| 2025-06-03 | 101.46 | $104.88 | 1.1M |
| 2025-06-02 | 101.10 | $104.70 | 441621 |
| 2025-05-30 | 100.72 | $103.80 | 640234 |
| 2025-05-29 | 100.40 | $102.55 | 492900 |
| 2025-05-28 | 100.17 | $101.47 | 422700 |
| 2025-05-27 | 100.03 | $102.66 | 536300 |
| 2025-05-23 | 99.75 | $100.62 | 504642 |
| 2025-05-22 | 99.66 | $99.73 | 591417 |
| 2025-05-21 | 99.66 | $100.99 | 432300 |
| 2025-05-20 | 99.52 | $102.83 | 460428 |
| 2025-05-19 | 99.17 | $102.85 | 451501 |
| 2025-05-16 | 98.78 | $102.50 | 517245 |
| 2025-05-15 | 98.39 | $101.08 | 499144 |
| 2025-05-14 | 98.10 | $98.68 | 669434 |
| 2025-05-13 | 98.04 | $99.94 | 501500 |
| 2025-05-12 | 97.84 | $100.54 | 479700 |
| 2025-05-09 | 97.56 | $101.22 | 283541 |
| 2025-05-08 | 97.18 | $100.75 | 710200 |
| 2025-05-07 | 96.80 | $100.04 | 652100 |
| 2025-05-06 | 96.46 | $99.85 | 616811 |
| 2025-05-05 | 96.10 | $99.59 | 1.1M |
| 2025-05-02 | 95.73 | $99.88 | 487600 |
| 2025-05-01 | 95.30 | $97.42 | 758650 |
| 2025-04-30 | 95.07 | $96.32 | 631033 |
| 2025-04-29 | 94.94 | $96.81 | 440800 |
| 2025-04-28 | 94.75 | $95.96 | 491343 |
| 2025-04-25 | 94.62 | $94.88 | 593531 |
| 2025-04-24 | 94.59 | $95.64 | 645700 |
| 2025-04-23 | 94.48 | $95.08 | 729700 |
| 2025-04-22 | 94.42 | $95.83 | 544012 |
| 2025-04-21 | 94.27 | $91.94 | 424424 |
| 2025-04-17 | 94.52 | $94.59 | 265048 |
| 2025-04-16 | 94.51 | $94.95 | 822200 |
| 2025-04-15 | 94.46 | $94.54 | 617500 |
| 2025-04-14 | 94.45 | $94.55 | 382300 |
| 2025-04-11 | 94.44 | $92.90 | 501019 |
| 2025-04-10 | 94.61 | $91.41 | 676300 |
| 2025-04-09 | 94.94 | $93.59 | 787500 |
| 2025-04-08 | 95.08 | $88.57 | 947700 |
| 2025-04-07 | 95.77 | $87.23 | 888200 |
| 2025-04-04 | 96.67 | $90.73 | 1.1M |
| 2025-04-03 | 97.29 | $98.96 | 658412 |
| 2025-04-02 | 97.12 | $101.07 | 607824 |
| 2025-04-01 | 96.70 | $100.54 | 927400 |
| 2025-03-31 | 96.30 | $100.24 | 743138 |
| 2025-03-28 | 95.88 | $99.51 | 800900 |
| 2025-03-27 | 95.50 | $99.64 | 781744 |
| 2025-03-26 | 95.07 | $99.70 | 1.2M |
| 2025-03-25 | 94.58 | $98.63 | 961948 |
| 2025-03-24 | 94.15 | $98.24 | 1.0M |
| 2025-03-21 | 93.72 | $95.00 | 2.2M |
| 2025-03-20 | 93.59 | $95.01 | 938005 |
| 2025-03-19 | 93.44 | $94.91 | 830600 |
| 2025-03-18 | 93.28 | $94.87 | 600913 |
| 2025-03-17 | 93.11 | $95.59 | 881120 |
| 2025-03-14 | 92.85 | $93.83 | 962400 |
| 2025-03-13 | 92.75 | $91.60 | 597500 |
| 2025-03-12 | 92.87 | $91.89 | 768721 |
| 2025-03-11 | 92.97 | $91.38 | 440200 |
| 2025-03-10 | 93.14 | $91.62 | 877600 |
| 2025-03-07 | 93.30 | $91.94 | 727041 |
| 2025-03-06 | 93.44 | $92.66 | 683691 |
| 2025-03-05 | 93.53 | $94.75 | 923500 |
| 2025-03-04 | 93.40 | $95.20 | 1.0M |
| 2025-03-03 | 93.21 | $97.62 | 798423 |
| 2025-02-28 | 92.74 | $96.88 | 753315 |
| 2025-02-27 | 92.31 | $96.28 | 835500 |
| 2025-02-26 | 91.89 | $93.97 | 579400 |
| 2025-02-25 | 91.67 | $94.98 | 671600 |
| 2025-02-24 | 91.32 | $94.04 | 709117 |
| 2025-02-21 | 91.04 | $91.81 | 761810 |
| 2025-02-20 | 90.96 | $92.63 | 890500 |
| 2025-02-19 | 90.78 | $91.50 | 400303 |
| 2025-02-18 | 90.70 | $91.60 | 458000 |
| 2025-02-14 | 90.61 | $90.05 | 621600 |
| 2025-02-13 | 90.67 | $91.25 | 556400 |
| 2025-02-12 | 90.61 | $89.50 | 418210 |
| 2025-02-11 | 90.73 | $90.42 | 482126 |
| 2025-02-10 | 90.76 | $91.56 | 902500 |
| 2025-02-07 | 90.67 | $93.40 | 801600 |
| 2025-02-06 | 90.39 | $94.19 | 666622 |
| 2025-02-05 | 89.99 | $92.57 | 868144 |
| 2025-02-04 | 89.71 | $90.35 | 527530 |
| 2025-02-03 | 89.65 | $90.16 | 662000 |
| 2025-01-31 | 89.59 | $91.02 | 543900 |
| 2025-01-30 | 89.44 | $92.78 | 845417 |
| 2025-01-29 | 89.09 | $90.00 | 1.2M |
| 2025-01-28 | 88.99 | $90.45 | 549000 |
| 2025-01-27 | 88.84 | $90.81 | 605400 |
| 2025-01-24 | 88.63 | $88.17 | 1.2M |
| 2025-01-23 | 88.68 | $87.49 | 598000 |
| 2025-01-22 | 88.81 | $88.91 | 669223 |
| 2025-01-21 | 88.80 | $89.20 | 1.2M |
| 2025-01-17 | 88.75 | $90.23 | 592860 |
| 2025-01-16 | 88.60 | $90.04 | 623300 |
| 2025-01-15 | 88.45 | $88.53 | 621600 |
| 2025-01-14 | 88.44 | $87.82 | 589900 |
| 2025-01-13 | 88.50 | $85.84 | 669635 |
| 2025-01-10 | 88.78 | $85.54 | 642708 |
| 2025-01-08 | 89.13 | $87.91 | 776144 |
| 2025-01-07 | 89.25 | $88.07 | 449500 |
| 2025-01-06 | 89.38 | $87.85 | 881300 |
| 2025-01-03 | 89.54 | $88.73 | 369500 |
| 2025-01-02 | 89.63 | $88.87 | 341624 |
| 2024-12-31 | 89.71 | $88.62 | 271900 |
| 2024-12-30 | 89.82 | $88.77 | 397500 |
| 2024-12-27 | 89.93 | $89.29 | 405309 |
| 2024-12-26 | 90.00 | $90.47 | 345305 |
| 2024-12-24 | 89.95 | $89.98 | 246700 |
| 2024-12-23 | 89.94 | $89.86 | 623513 |
| 2024-12-20 | 89.95 | $90.03 | 1.1M |
| 2024-12-19 | 89.94 | $87.61 | 896081 |
| 2024-12-18 | 90.19 | $88.20 | 661700 |
| 2024-12-17 | 90.40 | $92.52 | 869110 |
| 2024-12-16 | 90.18 | $91.85 | 641659 |
| 2024-12-13 | 90.00 | $91.77 | 555520 |
| 2024-12-12 | 89.81 | $90.78 | 460468 |
| 2024-12-11 | 89.71 | $90.97 | 533046 |
| 2024-12-10 | 89.58 | $89.07 | 711072 |
| 2024-12-09 | 89.63 | $90.47 | 828597 |
| 2024-12-06 | 89.55 | $92.83 | 480000 |
| 2024-12-05 | 89.20 | $94.05 | 516505 |
| 2024-12-04 | 88.69 | $93.03 | 445600 |
| 2024-12-03 | 88.23 | $93.54 | 502601 |
| 2024-12-02 | 87.67 | $93.90 | 552094 |
| 2024-11-29 | 87.02 | $93.04 | 511710 |
| 2024-11-27 | 86.38 | $93.85 | 1.0M |
| 2024-11-26 | 85.60 | $90.96 | 624000 |
| 2024-11-25 | 85.03 | $91.23 | 790300 |
| 2024-11-22 | 84.38 | $88.75 | 459928 |
| 2024-11-21 | 83.92 | $88.11 | 307718 |
| 2024-11-20 | 83.48 | $86.56 | 391700 |
| 2024-11-19 | 83.16 | $85.38 | 330989 |
| 2024-11-18 | 82.92 | $86.22 | 337326 |
| 2024-11-15 | 82.58 | $86.73 | 543330 |
| 2024-11-14 | 82.14 | $85.08 | 442132 |
| 2024-11-13 | 81.83 | $84.48 | 392130 |
| 2024-11-12 | 81.55 | $83.81 | 298800 |
| 2024-11-11 | 81.31 | $83.68 | 438427 |
| 2024-11-08 | 81.06 | $84.48 | 483300 |
| 2024-11-07 | 80.70 | $82.62 | 459200 |
| 2024-11-06 | 80.50 | $83.53 | 402111 |
| 2024-11-05 | 80.18 | $80.06 | 570800 |
| 2024-11-04 | 80.19 | $79.38 | 423216 |
| 2024-11-01 | 80.28 | $79.04 | 566700 |
| 2024-10-31 | 80.41 | $78.26 | 994905 |
| 2024-10-30 | 80.64 | $80.83 | 472695 |
| 2024-10-29 | 80.62 | $80.21 | 319909 |
| 2024-10-28 | 80.66 | $80.76 | 784700 |
| 2024-10-25 | 80.65 | $79.74 | 639140 |
| 2024-10-24 | 80.74 | $81.17 | 331100 |
| 2024-10-23 | 80.70 | $80.99 | 299700 |
| 2024-10-22 | 80.67 | $81.58 | 419007 |
| 2024-10-21 | 80.57 | $82.00 | 290700 |
| 2024-10-18 | 80.42 | $82.85 | 355800 |
| 2024-10-17 | 80.17 | $82.80 | 319417 |
| 2024-10-16 | 79.89 | $81.64 | 370100 |
| 2024-10-15 | 79.71 | $81.25 | 726724 |
| 2024-10-14 | 79.54 | $80.93 | 627908 |
| 2024-10-11 | 79.40 | $80.60 | 643148 |
| 2024-10-10 | 79.27 | $79.93 | 678100 |
| 2024-10-09 | 79.20 | $80.62 | 858131 |
| 2024-10-08 | 79.05 | $80.11 | 545100 |
| 2024-10-07 | 78.94 | $78.80 | 663600 |
| 2024-10-04 | 78.96 | $82.17 | 792610 |
| 2024-10-03 | 78.62 | $79.53 | 369500 |
| 2024-10-02 | 78.52 | $79.93 | 477100 |
| 2024-10-01 | 78.38 | $79.72 | 345200 |
| 2024-09-30 | 78.23 | $79.61 | 425306 |
| 2024-09-27 | 78.09 | $79.28 | 551731 |
| 2024-09-26 | 77.96 | $79.35 | 666929 |
| 2024-09-25 | 77.82 | $78.92 | 474700 |
| 2024-09-24 | 77.70 | $79.17 | 928917 |
| 2024-09-23 | 77.55 | $78.36 | 438512 |
| 2024-09-20 | 77.46 | $77.91 | 748021 |
| 2024-09-19 | 77.41 | $78.20 | 771900 |
| 2024-09-18 | 77.33 | $79.34 | 462900 |
| 2024-09-17 | 77.12 | $79.42 | 428243 |
| 2024-09-16 | 76.88 | $79.61 | 592600 |
| 2024-09-13 | 76.59 | $77.67 | 524600 |
| 2024-09-12 | 76.48 | $76.29 | 413727 |
| 2024-09-11 | 76.50 | $75.56 | 576021 |
| 2024-09-10 | 76.60 | $76.46 | 446936 |
| 2024-09-09 | 76.61 | $76.85 | 778019 |
| 2024-09-06 | 76.58 | $76.70 | 415800 |
| 2024-09-05 | 76.57 | $77.30 | 506531 |
| 2024-09-04 | 76.50 | $78.50 | 598305 |
| 2024-09-03 | 76.29 | $79.37 | 497700 |
| 2024-08-30 | 75.96 | $79.88 | 486200 |
| 2024-08-29 | 75.55 | $79.67 | 467500 |
| 2024-08-28 | 75.11 | $78.53 | 420334 |
| 2024-08-27 | 74.75 | $77.43 | 320800 |
| 2024-08-26 | 74.47 | $76.62 | 294515 |
| 2024-08-23 | 74.25 | $76.60 | 391800 |
| 2024-08-22 | 74.00 | $76.21 | 507734 |
| 2024-08-21 | 73.77 | $75.71 | 588200 |
| 2024-08-20 | 73.56 | $74.55 | 384000 |
| 2024-08-19 | 73.46 | $75.19 | 377772 |
| 2024-08-16 | 73.28 | $75.01 | 558643 |
| 2024-08-15 | 73.09 | $74.87 | 463543 |
| 2024-08-14 | 72.91 | $73.81 | 299200 |
| 2024-08-13 | 72.81 | $73.20 | 433445 |
| 2024-08-12 | 72.77 | $73.53 | 363500 |
| 2024-08-09 | 72.69 | $74.11 | 405400 |
| 2024-08-08 | 72.54 | $73.24 | 516758 |
| 2024-08-07 | 72.47 | $71.78 | 465812 |
| 2024-08-06 | 72.54 | $71.94 | 464600 |
| 2024-08-05 | 72.60 | $71.63 | 606100 |
| 2024-08-02 | 72.70 | $73.54 | 583500 |
| 2024-08-01 | 72.62 | $74.65 | 550839 |
| 2024-07-31 | 72.40 | $75.75 | 1.1M |
| 2024-07-30 | 72.05 | $74.47 | 506300 |
| 2024-07-29 | 71.80 | $73.74 | 511500 |
| 2024-07-26 | 71.59 | $73.66 | 652200 |
| 2024-07-25 | 71.37 | $71.32 | 1.0M |
| 2024-07-24 | 71.38 | $71.78 | 687100 |
| 2024-07-23 | 71.34 | $72.30 | 348300 |
| 2024-07-22 | 71.23 | $71.81 | 688609 |
| 2024-07-19 | 71.17 | $71.94 | 372019 |
| 2024-07-18 | 71.09 | $73.68 | 490700 |
| 2024-07-17 | 70.82 | $73.47 | 801243 |
| 2024-07-16 | 70.54 | $72.21 | 365884 |
| 2024-07-15 | 70.37 | $71.20 | 567500 |
| 2024-07-12 | 70.28 | $70.58 | 303400 |
| 2024-07-11 | 70.25 | $70.37 | 323316 |
| 2024-07-10 | 70.23 | $70.14 | 310600 |
| 2024-07-09 | 70.24 | $69.48 | 438800 |
| 2024-07-08 | 70.32 | $69.71 | 584100 |
| 2024-07-05 | 70.39 | $69.04 | 746300 |
| 2024-07-03 | 70.53 | $69.39 | 255443 |
| 2024-07-02 | 70.65 | $70.11 | 947215 |
| 2024-07-01 | 70.71 | $70.00 | 526800 |
| 2024-06-28 | 70.78 | $70.65 | 796100 |
| 2024-06-27 | 70.80 | $71.21 | 460300 |
| 2024-06-26 | 70.75 | $70.64 | 449302 |
| 2024-06-25 | 70.76 | $71.51 | 599100 |
| 2024-06-24 | 70.68 | $71.60 | 409433 |
| 2024-06-21 | 70.59 | $71.07 | 714530 |
| 2024-06-20 | 70.54 | $71.64 | 367242 |
| 2024-06-18 | 70.42 | $70.82 | 303900 |
| 2024-06-17 | 70.38 | $69.63 | 443500 |
| 2024-06-14 | 70.46 | $68.31 | 451400 |
| 2024-06-13 | 70.68 | $69.04 | 614533 |
| 2024-06-12 | 70.86 | $69.58 | 393521 |
| 2024-06-11 | 70.99 | $70.30 | 392200 |
| 2024-06-10 | 71.06 | $71.24 | 481335 |
| 2024-06-07 | 71.05 | $72.09 | 332102 |
| 2024-06-06 | 70.94 | $72.08 | 433437 |
| 2024-06-05 | 70.82 | $72.23 | 487732 |
| 2024-06-04 | 70.67 | $72.14 | 431238 |
| 2024-06-03 | 70.51 | $73.14 | 495307 |
| 2024-05-31 | 70.24 | $73.88 | 700546 |
| 2024-05-30 | 69.85 | $72.82 | 642100 |
| 2024-05-29 | 69.54 | $70.80 | 444000 |
| 2024-05-28 | 69.41 | $71.48 | 592290 |
| 2024-05-24 | 69.19 | $72.37 | 461832 |
| 2024-05-23 | 68.85 | $71.45 | 532300 |
| 2024-05-22 | 68.58 | $72.38 | 621348 |
| 2024-05-21 | 68.18 | $71.94 | 614634 |
| 2024-05-20 | 67.78 | $70.95 | 427900 |
| 2024-05-17 | 67.45 | $71.48 | 520700 |
| 2024-05-16 | 67.03 | $70.65 | 573529 |
| 2024-05-15 | 66.65 | $69.81 | 373800 |
| 2024-05-14 | 66.31 | $70.43 | 568000 |
| 2024-05-13 | 65.88 | $70.69 | 817000 |
| 2024-05-10 | 65.37 | $70.53 | 831100 |
| 2024-05-09 | 64.83 | $69.99 | 743400 |
| 2024-05-08 | 64.29 | $69.82 | 750425 |
| 2024-05-07 | 63.70 | $68.81 | 1.1M |
| 2024-05-06 | 63.17 | $66.68 | 809900 |
| 2024-05-03 | 62.80 | $65.39 | 682800 |
| 2024-05-02 | 62.52 | $65.18 | 1.0M |
| 2024-05-01 | 62.25 | $61.94 | 697240 |
| 2024-04-30 | 62.28 | $61.33 | 388200 |
| 2024-04-29 | 62.38 | $62.01 | 635534 |
| 2024-04-26 | 62.42 | $60.64 | 608040 |
| 2024-04-25 | 62.60 | $61.90 | 432937 |
| 2024-04-24 | 62.68 | $62.58 | 539427 |
| 2024-04-23 | 62.69 | $62.25 | 813200 |
| 2024-04-22 | 62.73 | $62.18 | 938705 |
| 2024-04-19 | 62.79 | $62.47 | 605700 |
| 2024-04-18 | 62.82 | $61.47 | 739245 |
| 2024-04-17 | 62.97 | $60.71 | 591500 |
| 2024-04-16 | 63.21 | $61.25 | 573328 |
| 2024-04-15 | 63.41 | $61.18 | 701478 |
| 2024-04-12 | 63.65 | $61.91 | 488216 |
| 2024-04-11 | 63.83 | $62.16 | 608900 |
| 2024-04-10 | 64.00 | $64.60 | 500700 |
| 2024-04-09 | 63.94 | $63.62 | 904700 |
| 2024-04-08 | 63.98 | $65.39 | 387000 |
| 2024-04-05 | 63.83 | $65.52 | 758000 |
| 2024-04-04 | 63.65 | $64.83 | 610024 |
| 2024-04-03 | 63.52 | $65.37 | 1.0M |
| 2024-04-02 | 63.33 | $64.74 | 632035 |
| 2024-04-01 | 63.18 | $65.01 | 480500 |
| 2024-03-28 | 62.99 | $65.02 | 811600 |
| 2024-03-27 | 62.77 | $64.99 | 600500 |
| 2024-03-26 | 62.54 | $63.81 | 504400 |
| 2024-03-25 | 62.41 | $63.75 | 696200 |
| 2024-03-22 | 62.27 | $62.88 | 386122 |
| 2024-03-21 | 62.20 | $63.79 | 415000 |
| 2024-03-20 | 62.03 | $64.02 | 426080 |
| 2024-03-19 | 61.83 | $63.36 | 474835 |
| 2024-03-18 | 61.66 | $63.13 | 760417 |
| 2024-03-15 | 61.51 | $63.16 | 609241 |
| 2024-03-14 | 61.34 | $63.03 | 457600 |
| 2024-03-13 | 61.16 | $62.59 | 393634 |
| 2024-03-12 | 61.01 | $62.21 | 531800 |
| 2024-03-11 | 60.88 | $61.48 | 520733 |
| 2024-03-08 | 60.82 | $61.18 | 432300 |
| 2024-03-07 | 60.78 | $60.94 | 435500 |
| 2024-03-06 | 60.76 | $60.68 | 669600 |
| 2024-03-05 | 60.77 | $60.71 | 570211 |
| 2024-03-04 | 60.78 | $60.29 | 493400 |
| 2024-03-01 | 60.83 | $60.86 | 458139 |
| 2024-02-29 | 60.83 | $62.57 | 838300 |
| 2024-02-28 | 60.64 | $62.64 | 449600 |
| 2024-02-27 | 60.43 | $62.40 | 446235 |
| 2024-02-26 | 60.22 | $61.77 | 414323 |
| 2024-02-23 | 60.06 | $62.03 | 696900 |
| 2024-02-22 | 59.86 | $62.03 | 478123 |
| 2024-02-21 | 59.63 | $61.60 | 678800 |
| 2024-02-20 | 59.42 | $61.74 | 482000 |
| 2024-02-16 | 59.17 | $61.95 | 496500 |
| 2024-02-15 | 58.88 | $62.07 | 627214 |
| 2024-02-14 | 58.55 | $60.86 | 557100 |
| 2024-02-13 | 58.30 | $59.92 | 578800 |
| 2024-02-12 | 58.13 | $60.36 | 892947 |
| 2024-02-09 | 57.90 | $60.16 | 686229 |
| 2024-02-08 | 57.66 | $58.81 | 732800 |
| 2024-02-07 | 57.54 | $58.84 | 679511 |
| 2024-02-06 | 57.40 | $58.23 | 596934 |
| 2024-02-05 | 57.31 | $58.49 | 725214 |
| 2024-02-02 | 57.19 | $57.14 | 1.2M |
| 2024-02-01 | 57.20 | $57.16 | 2.3M |
| 2024-01-31 | 57.20 | $59.52 | 848828 |
| 2024-01-30 | 56.96 | $59.90 | 624800 |
| 2024-01-29 | 56.65 | $59.59 | 550018 |
| 2024-01-26 | 56.34 | $59.48 | 662319 |
| 2024-01-25 | 56.00 | $59.08 | 944922 |
| 2024-01-24 | 55.68 | $58.48 | 1.3M |
| 2024-01-23 | 55.39 | $54.98 | 958007 |
| 2024-01-22 | 55.43 | $56.36 | 484739 |
| 2024-01-19 | 55.33 | $55.52 | 457600 |
| 2024-01-18 | 55.31 | $55.30 | 457300 |
| 2024-01-17 | 55.31 | $54.67 | 536047 |
| 2024-01-16 | 55.38 | $54.27 | 561118 |
| 2024-01-12 | 55.50 | $55.43 | 492400 |
| 2024-01-11 | 55.50 | $55.98 | 454028 |
| 2024-01-10 | 55.45 | $55.79 | 440917 |
| 2024-01-09 | 55.42 | $55.44 | 353600 |
| 2024-01-08 | 55.42 | $55.92 | 340636 |
| 2024-01-05 | 55.36 | $56.37 | 851155 |
| 2024-01-04 | 55.26 | $56.08 | 748300 |
| 2024-01-03 | 55.17 | $55.84 | 681810 |
| 2024-01-02 | 55.10 | $55.28 | 569100 |
| 2023-12-29 | 55.08 | $55.37 | 469000 |
| 2023-12-28 | 55.05 | $55.14 | 509000 |
| 2023-12-27 | 55.04 | $54.69 | 326600 |
| 2023-12-26 | 55.08 | $54.56 | 218800 |
| 2023-12-22 | 55.13 | $54.63 | 299700 |
| 2023-12-21 | 55.18 | $54.50 | 312500 |
| 2023-12-20 | 55.25 | $54.17 | 474949 |
| 2023-12-19 | 55.37 | $55.15 | 515123 |
| 2023-12-18 | 55.39 | $54.80 | 804700 |
| 2023-12-15 | 55.45 | $54.20 | 902000 |
| 2023-12-14 | 55.59 | $54.70 | 746902 |
| 2023-12-13 | 55.68 | $55.98 | 391100 |
| 2023-12-12 | 55.65 | $55.93 | 468747 |
| 2023-12-11 | 55.62 | $55.34 | 450223 |
| 2023-12-08 | 55.65 | $55.43 | 400220 |
| 2023-12-07 | 55.67 | $55.35 | 417535 |
| 2023-12-06 | 55.70 | $56.16 | 532200 |
| 2023-12-05 | 55.66 | $56.47 | 564600 |
| 2023-12-04 | 55.57 | $56.62 | 750521 |
| 2023-12-01 | 55.46 | $57.28 | 758800 |
| 2023-11-30 | 55.27 | $56.34 | 699300 |
| 2023-11-29 | 55.16 | $55.22 | 382935 |
| 2023-11-28 | 55.15 | $55.45 | 522611 |
| 2023-11-27 | 55.12 | $56.22 | 697800 |
| 2023-11-24 | 55.00 | $55.70 | 103100 |
| 2023-11-22 | 54.93 | $55.36 | 427013 |
| 2023-11-21 | 54.88 | $55.04 | 648900 |
| 2023-11-20 | 54.86 | $54.33 | 436511 |
| 2023-11-17 | 54.92 | $54.17 | 388919 |
| 2023-11-16 | 55.00 | $53.51 | 475300 |
| 2023-11-15 | 55.16 | $54.36 | 454400 |
| 2023-11-14 | 55.24 | $55.02 | 400543 |
| 2023-11-13 | 55.26 | $54.59 | 473400 |
| 2023-11-10 | 55.34 | $53.82 | 706200 |
| 2023-11-09 | 55.49 | $53.35 | 556635 |
| 2023-11-08 | 55.72 | $53.78 | 586700 |
| 2023-11-07 | 55.92 | $54.91 | 595100 |
| 2023-11-06 | 56.03 | $53.82 | 490418 |
| 2023-11-03 | 56.26 | $54.51 | 889100 |
| 2023-11-02 | 56.45 | $54.00 | 1.2M |
| 2023-11-01 | 56.71 | $57.92 | 1.0M |
| 2023-10-31 | 56.58 | $57.10 | 782600 |
| 2023-10-30 | 56.52 | $56.23 | 550700 |
| 2023-10-27 | 56.56 | $55.03 | 472122 |
| 2023-10-26 | 56.72 | $56.11 | 445943 |
| 2023-10-25 | 56.78 | $55.81 | 528417 |
| 2023-10-24 | 56.88 | $56.34 | 363900 |
| 2023-10-23 | 56.94 | $55.93 | 471107 |
| 2023-10-20 | 57.04 | $56.19 | 652400 |
| 2023-10-19 | 57.13 | $57.62 | 532800 |
| 2023-10-18 | 57.08 | $58.54 | 405100 |
| 2023-10-17 | 56.93 | $59.32 | 472134 |
| 2023-10-16 | 56.68 | $58.36 | 447000 |
| 2023-10-13 | 56.50 | $57.79 | 580417 |
| 2023-10-12 | 56.37 | $57.01 | 600508 |
| 2023-10-11 | 56.30 | $55.88 | 299617 |
| 2023-10-10 | 56.34 | $55.71 | 319720 |
| 2023-10-09 | 56.41 | $56.69 | 439600 |
| 2023-10-06 | 56.38 | $56.44 | 275842 |
| 2023-10-05 | 56.37 | $56.64 | 325300 |
| 2023-10-04 | 56.34 | $55.89 | 569800 |
| 2023-10-03 | 56.39 | $54.55 | 417500 |
| 2023-10-02 | 56.59 | $55.80 | 282400 |
| 2023-09-29 | 56.67 | $56.37 | 435116 |
| 2023-09-28 | 56.70 | $57.61 | 260500 |
| 2023-09-27 | 56.60 | $57.18 | 276846 |
| 2023-09-26 | 56.54 | $57.49 | 382100 |
| 2023-09-25 | 56.44 | $57.98 | 301725 |
| 2023-09-22 | 56.28 | $57.95 | 373212 |
| 2023-09-21 | 56.11 | $57.72 | 389100 |
| 2023-09-20 | 55.94 | $57.85 | 491328 |
| 2023-09-19 | 55.74 | $57.85 | 360600 |
| 2023-09-18 | 55.51 | $57.07 | 491140 |
| 2023-09-15 | 55.35 | $57.41 | 728776 |
| 2023-09-14 | 55.13 | $55.66 | 295200 |
| 2023-09-13 | 55.08 | $55.54 | 327538 |
| 2023-09-12 | 55.03 | $56.41 | 524441 |
| 2023-09-11 | 54.88 | $54.72 | 486020 |
| 2023-09-08 | 54.90 | $53.72 | 457403 |
| 2023-09-07 | 55.03 | $55.16 | 760105 |
| 2023-09-06 | 55.01 | $55.25 | 273800 |
| 2023-09-05 | 54.99 | $54.95 | 341500 |
| 2023-09-01 | 54.99 | $55.82 | 370616 |
| 2023-08-31 | 54.90 | $54.86 | 426900 |
| 2023-08-30 | 54.91 | $55.41 | 349000 |
| 2023-08-29 | 54.86 | $55.27 | 309032 |
| 2023-08-28 | 54.81 | $54.56 | 234500 |
| 2023-08-25 | 54.84 | $54.42 | 238208 |
| 2023-08-24 | 54.88 | $55.03 | 310641 |
| 2023-08-23 | 54.87 | $54.31 | 226406 |
| 2023-08-22 | 54.93 | $54.09 | 248000 |
| 2023-08-21 | 55.01 | $54.66 | 248703 |
| 2023-08-18 | 55.05 | $54.67 | 252044 |
| 2023-08-17 | 55.09 | $54.46 | 416400 |
| 2023-08-16 | 55.16 | $55.70 | 372734 |
| 2023-08-15 | 55.10 | $55.14 | 323308 |
| 2023-08-14 | 55.10 | $55.71 | 401000 |
| 2023-08-11 | 55.03 | $55.96 | 386600 |
| 2023-08-10 | 54.93 | $55.30 | 694000 |
| 2023-08-09 | 54.90 | $54.67 | 508134 |
| 2023-08-08 | 54.92 | $54.96 | 813700 |
| 2023-08-07 | 54.92 | $56.19 | 654743 |
| 2023-08-04 | 54.78 | $55.52 | 547000 |
| 2023-08-03 | 54.70 | $56.28 | 643100 |
| 2023-08-02 | 54.54 | $56.31 | 934500 |
| 2023-08-01 | 54.35 | $55.13 | 544428 |
| 2023-07-31 | 54.27 | $55.12 | 566400 |
| 2023-07-28 | 54.18 | $54.95 | 324516 |
| 2023-07-27 | 54.10 | $55.28 | 534700 |
| 2023-07-26 | 53.97 | $55.23 | 737147 |
| 2023-07-25 | 53.84 | $54.34 | 374100 |
| 2023-07-24 | 53.79 | $54.43 | 459708 |
| 2023-07-21 | 53.72 | $54.75 | 451900 |
| 2023-07-20 | 53.61 | $54.55 | 641700 |
| 2023-07-19 | 53.52 | $53.90 | 446600 |
| 2023-07-18 | 53.48 | $53.75 | 704400 |
| 2023-07-17 | 53.45 | $53.35 | 406223 |
| 2023-07-14 | 53.46 | $52.64 | 368711 |
| 2023-07-13 | 53.54 | $52.96 | 409000 |
| 2023-07-12 | 53.60 | $53.02 | 368900 |
| 2023-07-11 | 53.67 | $53.60 | 749618 |
| 2023-07-10 | 53.67 | $53.37 | 342210 |
| 2023-07-07 | 53.70 | $53.94 | 607400 |
| 2023-07-06 | 53.68 | $52.74 | 373700 |
| 2023-07-05 | 53.78 | $53.07 | 419704 |
| 2023-07-03 | 53.85 | $53.76 | 141308 |
| 2023-06-30 | 53.86 | $53.83 | 342630 |
| 2023-06-29 | 53.87 | $53.49 | 302700 |
| 2023-06-28 | 53.91 | $52.35 | 357408 |
| 2023-06-27 | 54.07 | $53.66 | 263400 |
| 2023-06-26 | 54.11 | $53.53 | 319149 |
| 2023-06-23 | 54.17 | $53.66 | 593600 |
| 2023-06-22 | 54.23 | $54.84 | 275522 |
| 2023-06-21 | 54.16 | $54.57 | 243100 |
| 2023-06-20 | 54.12 | $54.54 | 261220 |
| 2023-06-16 | 54.08 | $54.94 | 580344 |
| 2023-06-15 | 53.99 | $54.13 | 238409 |
| 2023-06-14 | 53.97 | $53.63 | 405938 |
| 2023-06-13 | 54.01 | $54.53 | 369600 |
| 2023-06-12 | 53.95 | $53.53 | 331000 |
| 2023-06-09 | 54.00 | $53.88 | 280300 |
| 2023-06-08 | 54.01 | $54.26 | 244000 |
| 2023-06-07 | 53.98 | $54.78 | 633500 |
| 2023-06-06 | 53.90 | $54.09 | 251300 |
| 2023-06-05 | 53.88 | $52.96 | 237982 |
| 2023-06-02 | 53.98 | $53.36 | 416800 |
| 2023-06-01 | 54.04 | $51.68 | 295929 |
| 2023-05-31 | 54.29 | $51.90 | 503527 |
| 2023-05-30 | 54.54 | $52.76 | 260000 |
| 2023-05-26 | 54.73 | $52.69 | 293836 |
| 2023-05-25 | 54.94 | $52.60 | 332000 |
| 2023-05-24 | 55.19 | $53.76 | 331800 |
| 2023-05-23 | 55.34 | $54.80 | 384200 |
| 2023-05-22 | 55.40 | $56.13 | 625438 |
| 2023-05-19 | 55.32 | $56.11 | 484443 |
| 2023-05-18 | 55.24 | $55.82 | 639213 |
| 2023-05-17 | 55.17 | $54.29 | 592700 |
| 2023-05-16 | 55.27 | $54.72 | 269334 |
| 2023-05-15 | 55.32 | $55.03 | 413913 |
| 2023-05-12 | 55.36 | $54.73 | 246200 |
| 2023-05-11 | 55.42 | $55.09 | 274434 |
| 2023-05-10 | 55.46 | $55.01 | 290109 |
| 2023-05-09 | 55.50 | $55.43 | 322000 |
| 2023-05-08 | 55.51 | $55.04 | 259619 |
| 2023-05-05 | 55.56 | $54.60 | 448247 |
| 2023-05-04 | 55.66 | $53.41 | 580800 |
| 2023-05-03 | 55.90 | $54.99 | 396302 |
| 2023-05-02 | 55.99 | $55.83 | 626404 |
| 2023-05-01 | 56.01 | $57.00 | 466422 |
| 2023-04-28 | 55.91 | $56.54 | 725311 |
| 2023-04-27 | 55.84 | $55.80 | 1.4M |
| 2023-04-26 | 55.84 | $57.19 | 1.3M |
| 2023-04-25 | 55.70 | $56.40 | 669248 |
| 2023-04-24 | 55.63 | $56.23 | 586200 |
| 2023-04-21 | 55.57 | $56.05 | 848402 |
| 2023-04-20 | 55.51 | $56.70 | 454209 |
| 2023-04-19 | 55.39 | $57.66 | 377500 |
| 2023-04-18 | 55.15 | $56.92 | 468947 |
| 2023-04-17 | 54.96 | $56.39 | 519700 |
| 2023-04-14 | 54.81 | $55.26 | 445200 |
| 2023-04-13 | 54.77 | $55.30 | 538600 |
| 2023-04-12 | 54.71 | $55.46 | 609036 |
| 2023-04-11 | 54.63 | $54.92 | 412820 |
| 2023-04-10 | 54.60 | $54.68 | 638728 |
| 2023-04-06 | 54.59 | $53.44 | 424221 |
| 2023-04-05 | 54.72 | $53.74 | 563701 |
| 2023-04-04 | 54.82 | $53.86 | 292800 |
| 2023-04-03 | 54.92 | $54.53 | 318800 |
| 2023-03-31 | 54.96 | $54.52 | 374300 |
| 2023-03-30 | 55.01 | $54.05 | 364500 |
| 2023-03-29 | 55.11 | $54.42 | 2.0M |
| 2023-03-28 | 55.18 | $53.53 | 565000 |
| 2023-03-27 | 55.35 | $52.56 | 762100 |
| 2023-03-24 | 55.65 | $52.37 | 915300 |
| 2023-03-23 | 55.99 | $52.06 | 1.1M |
| 2023-03-22 | 56.41 | $53.49 | 450200 |
| 2023-03-21 | 56.71 | $54.84 | 528410 |
| 2023-03-20 | 56.91 | $53.22 | 631700 |
| 2023-03-17 | 57.30 | $51.70 | 1.2M |
| 2023-03-16 | 57.89 | $54.96 | 806100 |
| 2023-03-15 | 58.20 | $52.86 | 819209 |
| 2023-03-14 | 58.76 | $54.98 | 1.1M |
| 2023-03-13 | 59.16 | $54.00 | 835932 |
| 2023-03-10 | 59.70 | $56.39 | 634996 |
| 2023-03-09 | 60.05 | $57.10 | 499738 |
| 2023-03-08 | 60.36 | $57.67 | 569030 |
| 2023-03-07 | 60.64 | $58.76 | 417605 |
| 2023-03-06 | 60.84 | $59.87 | 612400 |
| 2023-03-03 | 60.94 | $60.58 | 372616 |
| 2023-03-02 | 60.98 | $60.12 | 357840 |
| 2023-03-01 | 61.07 | $60.84 | 504100 |
| 2023-02-28 | 61.09 | $60.72 | 720600 |
| 2023-02-27 | 61.13 | $60.67 | 533606 |
| 2023-02-24 | 61.18 | $60.71 | 405940 |
| 2023-02-23 | 61.23 | $60.80 | 827300 |
| 2023-02-22 | 61.27 | $61.20 | 559800 |
| 2023-02-21 | 61.28 | $61.84 | 360700 |
| 2023-02-17 | 61.22 | $62.77 | 495105 |
| 2023-02-16 | 61.06 | $61.98 | 376821 |
| 2023-02-15 | 60.96 | $62.58 | 451100 |
| 2023-02-14 | 60.79 | $62.54 | 807702 |
| 2023-02-13 | 60.60 | $63.18 | 406900 |
| 2023-02-10 | 60.33 | $62.61 | 730200 |
| 2023-02-09 | 60.09 | $62.81 | 1.1M |
| 2023-02-08 | 59.81 | $62.19 | 500531 |
| 2023-02-07 | 59.56 | $62.13 | 422301 |
| 2023-02-06 | 59.29 | $60.85 | 452409 |
| 2023-02-03 | 59.12 | $60.27 | 553800 |
| 2023-02-02 | 59.00 | $60.57 | 723700 |
| 2023-02-01 | 58.84 | $61.54 | 680600 |
| 2023-01-31 | 58.55 | $62.57 | 561300 |
| 2023-01-30 | 58.13 | $61.76 | 575100 |
| 2023-01-27 | 57.75 | $62.43 | 642244 |
| 2023-01-26 | 57.25 | $63.47 | 1.4M |
| 2023-01-25 | 56.60 | $59.13 | 612221 |
| 2023-01-24 | 56.33 | $58.14 | 507334 |
| 2023-01-23 | 56.14 | $57.57 | 409700 |
| 2023-01-20 | 55.99 | $57.07 | 536008 |
| 2023-01-19 | 55.88 | $56.40 | 398400 |
| 2023-01-18 | 55.82 | $56.55 | 460532 |
| 2023-01-17 | 55.75 | $56.35 | 253325 |
| 2023-01-13 | 55.68 | $56.90 | 275827 |
| 2023-01-12 | 55.55 | $56.33 | 308423 |
| 2023-01-11 | 55.47 | $56.66 | 349617 |
| 2023-01-10 | 55.35 | $57.00 | 484819 |
| 2023-01-09 | 55.17 | $55.87 | 380002 |
| 2023-01-06 | 55.10 | $55.87 | 370800 |
| 2023-01-05 | 55.02 | $54.69 | 411200 |
| 2023-01-04 | 55.05 | $55.11 | 386300 |
| 2023-01-03 | 55.05 | $54.87 | 691342 |
| 2022-12-30 | 55.07 | $54.17 | 780000 |
| 2022-12-29 | 55.16 | $53.85 | 351900 |
| 2022-12-28 | 55.30 | $53.83 | 440900 |
| 2022-12-27 | 55.45 | $54.63 | 264142 |
| 2022-12-23 | 55.54 | $54.82 | 318500 |
| 2022-12-22 | 55.61 | $54.00 | 460844 |
| 2022-12-21 | 55.78 | $54.87 | 585900 |
| 2022-12-20 | 55.88 | $54.43 | 633547 |
| 2022-12-19 | 56.03 | $53.95 | 561345 |
| 2022-12-16 | 56.25 | $54.67 | 864400 |
| 2022-12-15 | 56.42 | $55.85 | 425700 |
| 2022-12-14 | 56.48 | $56.68 | 322000 |
| 2022-12-13 | 56.46 | $57.09 | 398100 |
| 2022-12-12 | 56.39 | $57.36 | 338800 |
| 2022-12-09 | 56.29 | $57.52 | 589600 |
| 2022-12-08 | 56.16 | $57.56 | 297904 |
| 2022-12-07 | 56.01 | $57.04 | 402100 |
| 2022-12-06 | 55.91 | $57.32 | 380909 |
| 2022-12-05 | 55.76 | $56.21 | 197900 |
| 2022-12-02 | 55.71 | $57.42 | 311100 |
| 2022-12-01 | 55.53 | $56.96 | 294706 |
| 2022-11-30 | 55.38 | $57.56 | 585349 |
| 2022-11-29 | 55.15 | $56.93 | 272700 |
| 2022-11-28 | 54.96 | $56.59 | 287638 |
| 2022-11-25 | 54.79 | $56.99 | 170500 |
| 2022-11-23 | 54.56 | $56.51 | 1.8M |
| 2022-11-22 | 54.35 | $56.47 | 430845 |
| 2022-11-21 | 54.13 | $55.69 | 318000 |
| 2022-11-18 | 53.96 | $55.38 | 332600 |
| 2022-11-17 | 53.81 | $55.15 | 388600 |
| 2022-11-16 | 53.67 | $55.09 | 286331 |
| 2022-11-15 | 53.52 | $54.89 | 278400 |
| 2022-11-14 | 53.38 | $54.50 | 462600 |
| 2022-11-11 | 53.26 | $54.63 | 456700 |
| 2022-11-10 | 53.12 | $55.19 | 388400 |
| 2022-11-09 | 52.90 | $53.64 | 273800 |
| 2022-11-08 | 52.82 | $54.19 | 457600 |
| 2022-11-07 | 52.68 | $55.23 | 324600 |
| 2022-11-04 | 52.41 | $54.80 | 425225 |
| 2022-11-03 | 52.16 | $54.17 | 384526 |
| 2022-11-02 | 51.95 | $53.93 | 643600 |
| 2022-11-01 | 51.74 | $54.12 | 439917 |
| 2022-10-31 | 51.49 | $54.67 | 864300 |
| 2022-10-28 | 51.16 | $53.07 | 697228 |
| 2022-10-27 | 50.95 | $50.38 | 963600 |
| 2022-10-26 | 51.01 | $51.54 | 2.5M |
| 2022-10-25 | 50.96 | $52.12 | 833200 |
| 2022-10-24 | 50.84 | $51.24 | 471900 |
| 2022-10-21 | 50.79 | $50.46 | 836023 |
| 2022-10-20 | 50.83 | $48.97 | 641600 |
| 2022-10-19 | 51.02 | $51.05 | 537300 |
| 2022-10-18 | 51.02 | $51.65 | 485500 |
| 2022-10-17 | 50.96 | $50.74 | 422603 |
| 2022-10-14 | 50.98 | $49.99 | 792814 |
| 2022-10-13 | 51.08 | $50.97 | 533900 |
| 2022-10-12 | 51.09 | $49.28 | 488283 |
| 2022-10-11 | 51.28 | $50.22 | 566218 |
| 2022-10-10 | 51.40 | $50.14 | 460748 |
| 2022-10-07 | 51.53 | $49.59 | 377001 |
| 2022-10-06 | 51.73 | $51.63 | 590820 |
| 2022-10-05 | 51.74 | $52.25 | 528000 |
| 2022-10-04 | 51.69 | $51.92 | 793027 |
| 2022-10-03 | 51.67 | $49.81 | 563320 |
| 2022-09-30 | 51.86 | $49.15 | 662434 |
| 2022-09-29 | 52.15 | $50.56 | 658209 |
| 2022-09-28 | 52.32 | $50.75 | 432200 |
| 2022-09-27 | 52.48 | $49.80 | 560100 |
| 2022-09-26 | 52.76 | $48.93 | 533200 |
| 2022-09-23 | 53.17 | $50.91 | 438625 |
| 2022-09-22 | 53.40 | $51.83 | 648000 |
| 2022-09-21 | 53.57 | $52.21 | 660700 |
| 2022-09-20 | 53.71 | $53.03 | 602900 |
| 2022-09-19 | 53.78 | $54.63 | 282300 |
| 2022-09-16 | 53.69 | $53.50 | 661200 |
| 2022-09-15 | 53.71 | $54.01 | 662026 |
| 2022-09-14 | 53.68 | $53.39 | 549124 |
| 2022-09-13 | 53.71 | $53.70 | 323900 |
| 2022-09-12 | 53.72 | $54.35 | 363316 |
| 2022-09-09 | 53.65 | $54.30 | 601800 |
| 2022-09-08 | 53.58 | $54.84 | 258700 |
| 2022-09-07 | 53.45 | $54.24 | 276913 |
| 2022-09-06 | 53.36 | $53.09 | 347606 |
| 2022-09-02 | 53.39 | $53.55 | 505900 |
| 2022-09-01 | 53.38 | $53.77 | 376900 |
| 2022-08-31 | 53.33 | $53.15 | 488524 |
| 2022-08-30 | 53.35 | $52.96 | 318500 |
| 2022-08-29 | 53.40 | $53.60 | 210748 |
| 2022-08-26 | 53.37 | $53.76 | 274600 |
| 2022-08-25 | 53.33 | $54.29 | 228600 |
| 2022-08-24 | 53.23 | $53.49 | 366837 |
| 2022-08-23 | 53.21 | $53.04 | 296540 |
| 2022-08-22 | 53.22 | $53.42 | 171709 |
| 2022-08-19 | 53.20 | $54.48 | 457800 |
| 2022-08-18 | 53.07 | $55.51 | 284221 |
| 2022-08-17 | 52.81 | $54.70 | 188412 |
| 2022-08-16 | 52.61 | $54.58 | 210317 |
| 2022-08-15 | 52.40 | $54.33 | 163106 |
| 2022-08-12 | 52.20 | $54.10 | 171700 |
| 2022-08-11 | 52.00 | $53.32 | 224100 |
| 2022-08-10 | 51.86 | $52.27 | 200207 |
| 2022-08-09 | 51.82 | $51.51 | 241400 |
| 2022-08-08 | 51.85 | $50.97 | 316121 |
| 2022-08-05 | 51.94 | $50.56 | 541348 |
| 2022-08-04 | 52.09 | $49.31 | 429344 |
| 2022-08-03 | 52.38 | $50.18 | 645800 |
| 2022-08-02 | 52.61 | $49.00 | 578507 |
| 2022-08-01 | 53.00 | $48.77 | 556348 |
| 2022-07-29 | 53.44 | $50.49 | 725100 |
| 2022-07-28 | 53.75 | $49.98 | 603800 |
| 2022-07-27 | 54.15 | $52.24 | 936800 |
| 2022-07-26 | 54.35 | $53.98 | 342700 |
| 2022-07-25 | 54.39 | $54.28 | 228500 |
| 2022-07-22 | 54.40 | $53.50 | 273900 |
| 2022-07-21 | 54.49 | $54.00 | 212113 |
| 2022-07-20 | 54.54 | $53.81 | 396700 |
| 2022-07-19 | 54.62 | $53.39 | 249500 |
| 2022-07-18 | 54.75 | $51.80 | 366300 |
| 2022-07-15 | 55.06 | $51.87 | 411800 |
| 2022-07-14 | 55.40 | $51.96 | 597200 |
| 2022-07-13 | 55.76 | $53.70 | 282300 |
| 2022-07-12 | 55.98 | $54.66 | 389800 |
| 2022-07-11 | 56.11 | $54.75 | 339407 |
| 2022-07-08 | 56.26 | $55.03 | 333914 |
| 2022-07-07 | 56.39 | $55.65 | 605425 |
| 2022-07-06 | 56.47 | $56.13 | 337000 |
| 2022-07-05 | 56.50 | $55.69 | 375237 |
| 2022-07-01 | 56.59 | $57.72 | 356422 |
| 2022-06-30 | 56.47 | $57.09 | 539413 |
| 2022-06-29 | 56.40 | $56.63 | 301715 |
| 2022-06-28 | 56.38 | $57.24 | 340914 |
| 2022-06-27 | 56.29 | $57.56 | 240300 |
| 2022-06-24 | 56.15 | $57.69 | 826026 |
| 2022-06-23 | 55.99 | $55.11 | 303541 |
| 2022-06-22 | 56.08 | $54.94 | 217500 |
| 2022-06-21 | 56.20 | $55.31 | 447100 |
| 2022-06-17 | 56.30 | $54.69 | 869109 |
| 2022-06-16 | 56.47 | $53.55 | 540300 |
| 2022-06-15 | 56.77 | $55.48 | 663900 |
| 2022-06-14 | 56.91 | $55.03 | 978500 |
| 2022-06-13 | 57.11 | $54.69 | 478715 |
| 2022-06-10 | 57.36 | $55.96 | 497211 |
| 2022-06-09 | 57.51 | $56.29 | 340000 |
| 2022-06-08 | 57.64 | $57.66 | 283230 |
| 2022-06-07 | 57.64 | $58.94 | 304100 |
| 2022-06-06 | 57.50 | $58.59 | 256600 |
| 2022-06-03 | 57.38 | $57.54 | 212700 |
| 2022-06-02 | 57.37 | $58.64 | 347816 |
| 2022-06-01 | 57.23 | $58.39 | 322000 |
| 2022-05-31 | 57.11 | $58.57 | 468100 |
| 2022-05-27 | 56.96 | $58.76 | 303141 |
| 2022-05-26 | 56.77 | $57.82 | 299500 |
| 2022-05-25 | 56.66 | $56.76 | 367200 |
| 2022-05-24 | 56.65 | $56.18 | 406400 |
| 2022-05-23 | 56.69 | $56.52 | 348200 |
| 2022-05-20 | 56.71 | $55.32 | 268100 |
| 2022-05-19 | 56.86 | $55.91 | 325012 |
| 2022-05-18 | 56.96 | $56.59 | 475520 |
| 2022-05-17 | 57.00 | $58.37 | 362700 |
| 2022-05-16 | 56.85 | $56.53 | 478500 |
| 2022-05-13 | 56.89 | $55.27 | 728822 |
| 2022-05-12 | 57.06 | $54.70 | 623728 |
| 2022-05-11 | 57.31 | $55.45 | 1.1M |
| 2022-05-10 | 57.50 | $54.59 | 1.5M |
| 2022-05-09 | 57.81 | $56.94 | 1.4M |
| 2022-05-06 | 57.90 | $59.98 | 536538 |
| 2022-05-05 | 57.68 | $60.07 | 573900 |
| 2022-05-04 | 57.43 | $60.65 | 998700 |
| 2022-05-03 | 57.09 | $58.22 | 766125 |
| 2022-05-02 | 56.97 | $56.94 | 793701 |
| 2022-04-29 | 56.97 | $57.33 | 913200 |
| 2022-04-28 | 56.94 | $58.09 | 1.6M |
| 2022-04-27 | 56.81 | $57.38 | 2.7M |
| 2022-04-26 | 56.76 | $54.27 | 486820 |
| 2022-04-25 | 57.02 | $55.47 | 491949 |
| 2022-04-22 | 57.18 | $56.23 | 422700 |
| 2022-04-21 | 57.28 | $58.37 | 608153 |
| 2022-04-20 | 57.17 | $57.55 | 437512 |
| 2022-04-19 | 57.12 | $56.40 | 381424 |
| 2022-04-18 | 57.20 | $56.39 | 286000 |
| 2022-04-14 | 57.29 | $56.57 | 405701 |
| 2022-04-13 | 57.36 | $56.69 | 395336 |
| 2022-04-12 | 57.43 | $56.63 | 463432 |
| 2022-04-11 | 57.52 | $57.41 | 493028 |
| 2022-04-08 | 57.53 | $58.00 | 490245 |
| 2022-04-07 | 57.48 | $57.67 | 428500 |
| 2022-04-06 | 57.46 | $58.23 | 556600 |
| 2022-04-05 | 57.38 | $58.67 | 858100 |
| 2022-04-04 | 57.24 | $59.02 | 841646 |
| 2022-04-01 | 57.05 | $60.66 | 605914 |
| 2022-03-31 | 56.67 | $60.47 | 591523 |
| 2022-03-30 | 56.27 | $60.00 | 690085 |
| 2022-03-29 | 55.88 | $59.66 | 558100 |
| 2022-03-28 | 55.48 | $58.12 | 524146 |
| 2022-03-25 | 55.21 | $57.84 | 411305 |
| 2022-03-24 | 54.93 | $57.37 | 540500 |
| 2022-03-23 | 54.67 | $56.90 | 552800 |
| 2022-03-22 | 54.44 | $56.93 | 813700 |
| 2022-03-21 | 54.18 | $56.16 | 451927 |
| 2022-03-18 | 53.97 | $55.47 | 1.6M |
| 2022-03-17 | 53.81 | $54.52 | 525300 |
| 2022-03-16 | 53.73 | $54.24 | 547900 |
| 2022-03-15 | 53.68 | $53.21 | 488200 |
| 2022-03-14 | 53.73 | $52.29 | 388818 |
| 2022-03-11 | 53.88 | $51.63 | 416145 |
| 2022-03-10 | 54.12 | $51.57 | 457300 |
| 2022-03-09 | 54.39 | $52.41 | 504647 |
| 2022-03-08 | 54.59 | $50.86 | 584812 |
| 2022-03-07 | 54.99 | $51.04 | 675700 |
| 2022-03-04 | 55.40 | $53.60 | 526700 |
| 2022-03-03 | 55.59 | $55.02 | 508400 |
| 2022-03-02 | 55.65 | $55.23 | 760900 |
| 2022-03-01 | 55.70 | $52.92 | 729900 |
| 2022-02-28 | 55.99 | $54.62 | 786219 |
| 2022-02-25 | 56.13 | $55.80 | 816700 |
| 2022-02-24 | 56.17 | $53.50 | 1.5M |
| 2022-02-23 | 56.45 | $55.85 | 484300 |
| 2022-02-22 | 56.51 | $56.50 | 412000 |
| 2022-02-18 | 56.52 | $57.68 | 315600 |
| 2022-02-17 | 56.39 | $57.54 | 533814 |
| 2022-02-16 | 56.27 | $57.40 | 353700 |
| 2022-02-15 | 56.15 | $56.60 | 338700 |
| 2022-02-14 | 56.11 | $56.09 | 404000 |
| 2022-02-11 | 56.11 | $56.14 | 487000 |
| 2022-02-10 | 56.10 | $55.98 | 347400 |
| 2022-02-09 | 56.12 | $56.56 | 542900 |
| 2022-02-08 | 56.07 | $56.84 | 613000 |
| 2022-02-07 | 55.99 | $56.30 | 403228 |
| 2022-02-04 | 55.96 | $56.17 | 390522 |
| 2022-02-03 | 55.94 | $56.63 | 500713 |
| 2022-02-02 | 55.86 | $57.00 | 823249 |
| 2022-02-01 | 55.74 | $57.34 | 480941 |
| 2022-01-31 | 55.57 | $56.98 | 535611 |
| 2022-01-28 | 55.43 | $56.92 | 1.0M |
| 2022-01-27 | 55.27 | $54.43 | 1.3M |
| 2022-01-26 | 55.36 | $55.84 | 753200 |
| 2022-01-25 | 55.31 | $56.08 | 450400 |
| 2022-01-24 | 55.22 | $56.01 | 533500 |
| 2022-01-21 | 55.14 | $55.78 | 614500 |
| 2022-01-20 | 55.07 | $56.50 | 406900 |
| 2022-01-19 | 54.92 | $56.16 | 322100 |
| 2022-01-18 | 54.79 | $56.64 | 295812 |
| 2022-01-14 | 54.60 | $57.00 | 295232 |
| 2022-01-13 | 54.35 | $56.57 | 262340 |
| 2022-01-12 | 54.11 | $55.99 | 416700 |
| 2022-01-11 | 53.92 | $56.08 | 445209 |
| 2022-01-10 | 53.69 | $55.38 | 358000 |
| 2022-01-07 | 53.51 | $55.43 | 301500 |
| 2022-01-06 | 53.31 | $55.50 | 511600 |
| 2022-01-05 | 53.08 | $54.24 | 647027 |
| 2022-01-04 | 52.96 | $54.80 | 666600 |
| 2022-01-03 | 52.76 | $54.05 | 415300 |
| 2021-12-31 | 52.63 | $54.47 | 199522 |
| 2021-12-30 | 52.43 | $54.22 | 357049 |
| 2021-12-29 | 52.24 | $54.39 | 243914 |
| 2021-12-28 | 52.02 | $53.98 | 267349 |
| 2021-12-27 | 51.81 | $52.87 | 223548 |
| 2021-12-23 | 51.70 | $52.08 | 211711 |
| 2021-12-22 | 51.66 | $51.13 | 368749 |
| 2021-12-21 | 51.71 | $51.12 | 238234 |
| 2021-12-20 | 51.78 | $50.69 | 314800 |
| 2021-12-17 | 51.89 | $51.56 | 544432 |
| 2021-12-16 | 51.93 | $52.20 | 303341 |
| 2021-12-15 | 51.90 | $51.99 | 316142 |
| 2021-12-14 | 51.89 | $51.70 | 288345 |
| 2021-12-13 | 51.91 | $51.48 | 273300 |
| 2021-12-10 | 51.95 | $52.24 | 258448 |
| 2021-12-09 | 51.92 | $52.33 | 218600 |
| 2021-12-08 | 51.88 | $52.20 | 198347 |
| 2021-12-07 | 51.84 | $52.21 | 428800 |
| 2021-12-06 | 51.81 | $52.50 | 578818 |
| 2021-12-03 | 51.73 | $51.91 | 532941 |
| 2021-12-02 | 51.71 | $51.64 | 304600 |
| 2021-12-01 | 51.72 | $49.74 | 277100 |
| 2021-11-30 | 51.93 | $49.68 | 544924 |
| 2021-11-29 | 52.17 | $50.79 | 383800 |
| 2021-11-26 | 52.31 | $50.99 | 263311 |
| 2021-11-24 | 52.45 | $52.58 | 314200 |
| 2021-11-23 | 52.44 | $53.69 | 298500 |
| 2021-11-22 | 52.31 | $52.67 | 282000 |
| 2021-11-19 | 52.27 | $51.55 | 326100 |
| 2021-11-18 | 52.35 | $52.12 | 233109 |
| 2021-11-17 | 52.37 | $53.20 | 302100 |
| 2021-11-16 | 52.28 | $53.26 | 314015 |
| 2021-11-15 | 52.18 | $53.31 | 265603 |
| 2021-11-12 | 52.06 | $52.60 | 169146 |
| 2021-11-11 | 52.00 | $52.48 | 162500 |
| 2021-11-10 | 51.95 | $52.47 | 187500 |
| 2021-11-09 | 51.90 | $52.40 | 204700 |
| 2021-11-08 | 51.85 | $52.90 | 224539 |
| 2021-11-05 | 51.73 | $53.12 | 184900 |
| 2021-11-04 | 51.59 | $51.84 | 330913 |
| 2021-11-03 | 51.56 | $52.98 | 458300 |
| 2021-11-02 | 51.41 | $53.05 | 338314 |
| 2021-11-01 | 51.24 | $53.74 | 419600 |
| 2021-10-29 | 50.98 | $52.07 | 782342 |
| 2021-10-28 | 50.86 | $53.66 | 1.0M |
| 2021-10-27 | 50.57 | $51.61 | 606900 |
| 2021-10-26 | 50.46 | $52.53 | 386529 |
| 2021-10-25 | 50.24 | $52.63 | 344145 |
| 2021-10-22 | 49.99 | $52.02 | 348618 |
| 2021-10-21 | 49.77 | $52.34 | 232304 |
| 2021-10-20 | 49.50 | $52.66 | 273000 |
| 2021-10-19 | 49.17 | $52.20 | 313500 |
| 2021-10-18 | 48.85 | $51.69 | 352600 |
| 2021-10-15 | 48.55 | $51.95 | 643349 |
| 2021-10-14 | 48.20 | $51.13 | 398400 |
| 2021-10-13 | 47.89 | $49.86 | 567000 |
| 2021-10-12 | 47.68 | $49.04 | 363035 |
| 2021-10-11 | 47.54 | $48.53 | 292949 |
| 2021-10-08 | 47.43 | $49.46 | 635800 |
| 2021-10-07 | 47.22 | $49.75 | 729600 |
| 2021-10-06 | 46.95 | $48.45 | 602003 |
| 2021-10-05 | 46.79 | $46.91 | 495338 |
| 2021-10-04 | 46.78 | $46.38 | 547200 |
| 2021-10-01 | 46.82 | $45.95 | 424140 |
| 2021-09-30 | 46.91 | $46.04 | 784325 |
| 2021-09-29 | 47.01 | $46.11 | 495100 |
| 2021-09-28 | 47.10 | $45.50 | 595200 |
| 2021-09-27 | 47.27 | $46.11 | 669936 |
| 2021-09-24 | 47.39 | $45.07 | 619300 |
| 2021-09-23 | 47.64 | $44.93 | 552029 |
| 2021-09-22 | 47.92 | $45.32 | 578929 |
| 2021-09-21 | 48.19 | $45.05 | 371239 |
| 2021-09-20 | 48.53 | $45.28 | 456828 |
| 2021-09-17 | 48.87 | $45.99 | 1.5M |
| 2021-09-16 | 49.17 | $46.54 | 471900 |
| 2021-09-15 | 49.45 | $46.94 | 545950 |
| 2021-09-14 | 49.71 | $46.98 | 368400 |
| 2021-09-13 | 50.00 | $47.57 | 384500 |
| 2021-09-10 | 50.25 | $47.11 | 297012 |
| 2021-09-09 | 50.59 | $48.13 | 374107 |
| 2021-09-08 | 50.84 | $48.69 | 724823 |
| 2021-09-07 | 51.07 | $47.65 | 474127 |
| 2021-09-03 | 51.43 | $48.61 | 582320 |
| 2021-09-02 | 51.73 | $49.32 | 403500 |
| 2021-09-01 | 51.98 | $50.31 | 517500 |
| 2021-08-31 | 52.16 | $51.17 | 436909 |
| 2021-08-30 | 52.26 | $51.26 | 570603 |
| 2021-08-27 | 52.37 | $52.43 | 402509 |
| 2021-08-26 | 52.36 | $51.57 | 404100 |
| 2021-08-25 | 52.44 | $53.05 | 359300 |
| 2021-08-24 | 52.38 | $53.41 | 231700 |
| 2021-08-23 | 52.27 | $53.52 | 364625 |
| 2021-08-20 | 52.14 | $53.12 | 230400 |
| 2021-08-19 | 52.04 | $53.13 | 355000 |
| 2021-08-18 | 51.92 | $53.56 | 285300 |
| 2021-08-17 | 51.75 | $54.18 | 381300 |
| 2021-08-16 | 51.49 | $53.34 | 438314 |
| 2021-08-13 | 51.30 | $53.25 | 298130 |
| 2021-08-12 | 51.09 | $52.95 | 123600 |
| 2021-08-11 | 50.90 | $53.17 | 212342 |
| 2021-08-10 | 50.66 | $52.39 | 196400 |
| 2021-08-09 | 50.47 | $51.85 | 333400 |
| 2021-08-06 | 50.33 | $52.08 | 224400 |
| 2021-08-05 | 50.15 | $51.26 | 276037 |
| 2021-08-04 | 50.03 | $51.00 | 200900 |
| 2021-08-03 | 49.93 | $51.20 | 333504 |
| 2021-08-02 | 49.79 | $50.69 | 300111 |
| 2021-07-30 | 49.70 | $50.87 | 431700 |
| 2021-07-29 | 49.57 | $50.06 | 437500 |
| 2021-07-28 | 49.52 | $49.00 | 1.3M |
| 2021-07-27 | 49.58 | $50.33 | 406406 |
| 2021-07-26 | 49.50 | $50.01 | 425213 |
| 2021-07-23 | 49.45 | $49.09 | 260133 |
| 2021-07-22 | 49.48 | $48.91 | 182913 |
| 2021-07-21 | 49.54 | $49.51 | 306633 |
| 2021-07-20 | 49.55 | $49.14 | 853539 |
| 2021-07-19 | 49.59 | $48.61 | 617300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
111.94
2026-07-17
Close Price
$114.78
Vol: 549881
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
45.96
Average
71.38
Maximum
111.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 111.94 | $114.78 | 549881 |
| 2026-07-16 | 111.43 | $113.62 | 1.1M |
| 2026-07-15 | 110.98 | $110.71 | 969724 |
| 2026-07-14 | 110.76 | $112.44 | 691900 |
| 2026-07-13 | 110.33 | $114.52 | 576800 |
| 2026-07-10 | 109.62 | $113.06 | 590700 |
| 2026-07-09 | 108.99 | $112.42 | 880036 |
| 2026-07-08 | 108.36 | $112.85 | 711700 |
| 2026-07-07 | 107.60 | $114.53 | 872100 |
| 2026-07-06 | 106.60 | $113.06 | 601408 |
| 2026-07-02 | 105.67 | $113.36 | 754200 |
| 2026-07-01 | 104.61 | $109.07 | 550500 |
| 2026-06-30 | 103.90 | $107.44 | 664900 |
| 2026-06-29 | 103.29 | $108.84 | 618700 |
| 2026-06-26 | 102.48 | $108.72 | 1.3M |
| 2026-06-25 | 101.62 | $104.69 | 538200 |
| 2026-06-24 | 101.10 | $106.03 | 678200 |
| 2026-06-23 | 100.41 | $105.72 | 1.1M |
| 2026-06-22 | 99.73 | $103.39 | 859231 |
| 2026-06-18 | 99.26 | $100.99 | 1.2M |
| 2026-06-17 | 99.02 | $103.22 | 938824 |
| 2026-06-16 | 98.55 | $102.75 | 682138 |
| 2026-06-15 | 98.11 | $101.31 | 817609 |
| 2026-06-12 | 97.80 | $101.44 | 715035 |
| 2026-06-11 | 97.46 | $99.54 | 633900 |
| 2026-06-10 | 97.29 | $99.88 | 540600 |
| 2026-06-09 | 97.08 | $97.62 | 665100 |
| 2026-06-08 | 97.10 | $96.21 | 459600 |
| 2026-06-05 | 97.26 | $98.81 | 624037 |
| 2026-06-04 | 97.18 | $95.34 | 378200 |
| 2026-06-03 | 97.45 | $94.55 | 551180 |
| 2026-06-02 | 97.81 | $95.44 | 610425 |
| 2026-06-01 | 98.10 | $95.90 | 720430 |
| 2026-05-29 | 98.38 | $94.93 | 876100 |
| 2026-05-28 | 98.77 | $95.79 | 1.1M |
| 2026-05-27 | 99.08 | $95.61 | 543000 |
| 2026-05-26 | 99.44 | $98.98 | 414200 |
| 2026-05-22 | 99.48 | $99.94 | 381003 |
| 2026-05-21 | 99.43 | $100.70 | 444839 |
| 2026-05-20 | 99.30 | $100.55 | 415203 |
| 2026-05-19 | 99.19 | $100.06 | 799536 |
| 2026-05-18 | 99.13 | $100.64 | 1.0M |
| 2026-05-15 | 99.03 | $99.09 | 546100 |
| 2026-05-14 | 99.08 | $97.69 | 519600 |
| 2026-05-13 | 99.28 | $97.26 | 601913 |
| 2026-05-12 | 99.54 | $99.32 | 515907 |
| 2026-05-11 | 99.61 | $98.51 | 647400 |
| 2026-05-08 | 99.76 | $99.39 | 327843 |
| 2026-05-07 | 99.81 | $99.31 | 495717 |
| 2026-05-06 | 99.90 | $99.37 | 556829 |
| 2026-05-05 | 99.99 | $98.81 | 420100 |
| 2026-05-04 | 100.14 | $98.84 | 625820 |
| 2026-05-01 | 100.31 | $100.13 | 575343 |
| 2026-04-30 | 100.36 | $100.41 | 1.2M |
| 2026-04-29 | 100.38 | $97.96 | 782100 |
| 2026-04-28 | 100.65 | $100.35 | 506300 |
| 2026-04-27 | 100.70 | $99.51 | 597600 |
| 2026-04-24 | 100.82 | $99.31 | 518810 |
| 2026-04-23 | 100.97 | $101.48 | 392832 |
| 2026-04-22 | 100.91 | $99.89 | 611300 |
| 2026-04-21 | 101.01 | $102.08 | 388329 |
| 2026-04-20 | 100.90 | $101.78 | 468500 |
| 2026-04-17 | 100.80 | $102.04 | 454800 |
| 2026-04-16 | 100.66 | $100.53 | 616044 |
| 2026-04-15 | 100.68 | $100.74 | 559700 |
| 2026-04-14 | 100.68 | $99.40 | 639800 |
| 2026-04-13 | 100.82 | $100.04 | 583600 |
| 2026-04-10 | 100.89 | $98.14 | 932500 |
| 2026-04-09 | 101.16 | $102.43 | 610000 |
| 2026-04-08 | 101.01 | $102.89 | 457312 |
| 2026-04-07 | 100.81 | $101.07 | 483200 |
| 2026-04-06 | 100.79 | $101.46 | 524703 |
| 2026-04-02 | 100.73 | $101.67 | 423500 |
| 2026-04-01 | 100.66 | $99.89 | 573346 |
| 2026-03-31 | 100.79 | $101.41 | 405600 |
| 2026-03-30 | 100.78 | $100.70 | 440507 |
| 2026-03-27 | 100.86 | $98.91 | 564219 |
| 2026-03-26 | 101.16 | $101.28 | 466725 |
| 2026-03-25 | 101.24 | $101.04 | 648400 |
| 2026-03-24 | 101.35 | $101.46 | 475800 |
| 2026-03-23 | 101.43 | $100.38 | 445500 |
| 2026-03-20 | 101.63 | $99.57 | 766400 |
| 2026-03-19 | 101.93 | $99.42 | 651040 |
| 2026-03-18 | 102.27 | $101.81 | 376300 |
| 2026-03-17 | 102.39 | $101.98 | 290714 |
| 2026-03-16 | 102.50 | $100.86 | 427400 |
| 2026-03-13 | 102.72 | $100.90 | 437402 |
| 2026-03-12 | 102.94 | $100.61 | 449293 |
| 2026-03-11 | 103.20 | $99.85 | 563347 |
| 2026-03-10 | 103.54 | $101.25 | 441717 |
| 2026-03-09 | 103.76 | $101.44 | 457619 |
| 2026-03-06 | 103.98 | $103.03 | 444524 |
| 2026-03-05 | 104.07 | $103.56 | 829800 |
| 2026-03-04 | 104.12 | $103.86 | 637753 |
| 2026-03-03 | 104.15 | $104.33 | 667531 |
| 2026-03-02 | 104.13 | $106.91 | 579318 |
| 2026-02-27 | 103.85 | $105.72 | 604146 |
| 2026-02-26 | 103.68 | $104.61 | 455200 |
| 2026-02-25 | 103.60 | $102.59 | 600500 |
| 2026-02-24 | 103.72 | $103.33 | 587246 |
| 2026-02-23 | 103.76 | $104.35 | 1.0M |
| 2026-02-20 | 103.70 | $105.01 | 1.1M |
| 2026-02-19 | 103.57 | $102.59 | 725645 |
| 2026-02-18 | 103.66 | $104.05 | 596814 |
| 2026-02-17 | 103.62 | $104.35 | 936716 |
| 2026-02-13 | 103.52 | $101.85 | 696223 |
| 2026-02-12 | 103.66 | $101.11 | 973410 |
| 2026-02-11 | 103.86 | $101.56 | 1.1M |
| 2026-02-10 | 104.00 | $103.58 | 553227 |
| 2026-02-09 | 103.95 | $103.06 | 445700 |
| 2026-02-06 | 103.94 | $106.53 | 386933 |
| 2026-02-05 | 103.58 | $106.59 | 592326 |
| 2026-02-04 | 103.21 | $106.22 | 557700 |
| 2026-02-03 | 102.85 | $104.82 | 583402 |
| 2026-02-02 | 102.64 | $103.86 | 831613 |
| 2026-01-30 | 102.51 | $103.18 | 744100 |
| 2026-01-29 | 102.47 | $104.05 | 1.0M |
| 2026-01-28 | 102.37 | $103.78 | 787321 |
| 2026-01-27 | 102.32 | $102.51 | 578500 |
| 2026-01-26 | 102.42 | $103.09 | 930142 |
| 2026-01-23 | 102.49 | $102.07 | 641008 |
| 2026-01-22 | 102.70 | $102.95 | 474200 |
| 2026-01-21 | 102.85 | $103.35 | 946128 |
| 2026-01-20 | 102.98 | $102.74 | 1.1M |
| 2026-01-16 | 103.19 | $99.94 | 694400 |
| 2026-01-15 | 103.71 | $100.34 | 682700 |
| 2026-01-14 | 104.22 | $100.25 | 677612 |
| 2026-01-13 | 104.77 | $99.05 | 607300 |
| 2026-01-12 | 105.45 | $101.37 | 535445 |
| 2026-01-09 | 105.93 | $102.34 | 433811 |
| 2026-01-08 | 106.31 | $103.88 | 618400 |
| 2026-01-07 | 106.51 | $103.23 | 541802 |
| 2026-01-06 | 106.76 | $103.07 | 821600 |
| 2026-01-05 | 106.99 | $105.51 | 528707 |
| 2026-01-02 | 106.97 | $104.26 | 559600 |
| 2025-12-31 | 107.04 | $107.09 | 656035 |
| 2025-12-30 | 106.82 | $108.76 | 558002 |
| 2025-12-29 | 106.40 | $109.10 | 466922 |
| 2025-12-26 | 105.92 | $108.99 | 283500 |
| 2025-12-24 | 105.42 | $108.97 | 270241 |
| 2025-12-23 | 104.88 | $109.18 | 631300 |
| 2025-12-22 | 104.27 | $108.96 | 537900 |
| 2025-12-19 | 103.65 | $107.94 | 993600 |
| 2025-12-18 | 103.08 | $107.68 | 611900 |
| 2025-12-17 | 102.51 | $107.06 | 597100 |
| 2025-12-16 | 101.96 | $107.14 | 655300 |
| 2025-12-15 | 101.37 | $106.46 | 613908 |
| 2025-12-12 | 100.83 | $104.36 | 455128 |
| 2025-12-11 | 100.48 | $103.63 | 449600 |
| 2025-12-10 | 100.19 | $100.36 | 709100 |
| 2025-12-09 | 100.21 | $99.09 | 435843 |
| 2025-12-08 | 100.36 | $98.57 | 658832 |
| 2025-12-05 | 100.56 | $97.85 | 726321 |
| 2025-12-04 | 100.83 | $99.47 | 436900 |
| 2025-12-03 | 100.93 | $99.58 | 802400 |
| 2025-12-02 | 101.00 | $101.61 | 793700 |
| 2025-12-01 | 100.85 | $102.21 | 827013 |
| 2025-11-28 | 100.60 | $102.24 | 204731 |
| 2025-11-26 | 100.30 | $102.14 | 925500 |
| 2025-11-25 | 99.95 | $100.16 | 712100 |
| 2025-11-24 | 99.73 | $99.57 | 813900 |
| 2025-11-21 | 99.53 | $100.89 | 499745 |
| 2025-11-20 | 99.15 | $100.52 | 531400 |
| 2025-11-19 | 98.78 | $99.34 | 475800 |
| 2025-11-18 | 98.48 | $100.91 | 493700 |
| 2025-11-17 | 97.99 | $100.71 | 727600 |
| 2025-11-14 | 97.47 | $102.21 | 748801 |
| 2025-11-13 | 96.77 | $102.69 | 585320 |
| 2025-11-12 | 95.97 | $101.63 | 499600 |
| 2025-11-11 | 95.25 | $100.56 | 535833 |
| 2025-11-10 | 94.62 | $99.70 | 600601 |
| 2025-11-07 | 94.06 | $99.54 | 703340 |
| 2025-11-06 | 93.50 | $97.59 | 594804 |
| 2025-11-05 | 93.12 | $96.79 | 669700 |
| 2025-11-04 | 92.82 | $95.98 | 802705 |
| 2025-11-03 | 92.59 | $94.34 | 1.1M |
| 2025-10-31 | 92.53 | $93.66 | 1.1M |
| 2025-10-30 | 92.54 | $93.50 | 1.2M |
| 2025-10-29 | 92.56 | $88.25 | 1.1M |
| 2025-10-28 | 93.11 | $89.09 | 1.1M |
| 2025-10-27 | 93.62 | $91.22 | 905621 |
| 2025-10-24 | 93.94 | $91.14 | 935025 |
| 2025-10-23 | 94.29 | $92.49 | 673321 |
| 2025-10-22 | 94.52 | $91.93 | 856900 |
| 2025-10-21 | 94.82 | $92.03 | 1.1M |
| 2025-10-20 | 95.14 | $92.01 | 844804 |
| 2025-10-17 | 95.46 | $92.52 | 853400 |
| 2025-10-16 | 95.76 | $92.12 | 703609 |
| 2025-10-15 | 96.11 | $96.01 | 748527 |
| 2025-10-14 | 96.09 | $98.88 | 576282 |
| 2025-10-13 | 95.77 | $97.34 | 500234 |
| 2025-10-10 | 95.59 | $96.21 | 412300 |
| 2025-10-09 | 95.53 | $96.79 | 833800 |
| 2025-10-08 | 95.43 | $97.00 | 841097 |
| 2025-10-07 | 95.31 | $96.54 | 896200 |
| 2025-10-06 | 95.23 | $94.99 | 604054 |
| 2025-10-03 | 95.32 | $94.52 | 654618 |
| 2025-10-02 | 95.47 | $93.84 | 917314 |
| 2025-10-01 | 95.71 | $94.20 | 547800 |
| 2025-09-30 | 95.93 | $95.80 | 494120 |
| 2025-09-29 | 96.01 | $95.08 | 705328 |
| 2025-09-26 | 96.18 | $95.97 | 676001 |
| 2025-09-25 | 96.28 | $94.59 | 850200 |
| 2025-09-24 | 96.52 | $96.57 | 1.1M |
| 2025-09-23 | 96.58 | $95.15 | 784423 |
| 2025-09-22 | 96.79 | $95.08 | 671600 |
| 2025-09-19 | 97.03 | $95.36 | 1.6M |
| 2025-09-18 | 97.26 | $96.29 | 507800 |
| 2025-09-17 | 97.40 | $94.92 | 733334 |
| 2025-09-16 | 97.68 | $94.35 | 674900 |
| 2025-09-15 | 98.02 | $95.97 | 566300 |
| 2025-09-12 | 98.20 | $99.08 | 573022 |
| 2025-09-11 | 98.08 | $99.30 | 469332 |
| 2025-09-10 | 97.93 | $97.09 | 367900 |
| 2025-09-09 | 97.99 | $97.00 | 546544 |
| 2025-09-08 | 98.05 | $98.09 | 730224 |
| 2025-09-05 | 98.00 | $97.43 | 612500 |
| 2025-09-04 | 98.01 | $99.29 | 382700 |
| 2025-09-03 | 97.82 | $98.29 | 523700 |
| 2025-09-02 | 97.71 | $98.71 | 480700 |
| 2025-08-29 | 97.54 | $98.58 | 463745 |
| 2025-08-28 | 97.35 | $98.64 | 526234 |
| 2025-08-27 | 97.14 | $98.39 | 563100 |
| 2025-08-26 | 96.92 | $97.00 | 743408 |
| 2025-08-25 | 96.84 | $98.10 | 486500 |
| 2025-08-22 | 96.65 | $99.19 | 504643 |
| 2025-08-21 | 96.34 | $98.96 | 678600 |
| 2025-08-20 | 96.04 | $97.61 | 623906 |
| 2025-08-19 | 95.87 | $96.45 | 362700 |
| 2025-08-18 | 95.80 | $95.01 | 442100 |
| 2025-08-15 | 95.89 | $95.25 | 937248 |
| 2025-08-14 | 95.95 | $97.33 | 602500 |
| 2025-08-13 | 95.82 | $98.11 | 431135 |
| 2025-08-12 | 95.61 | $96.98 | 443800 |
| 2025-08-11 | 95.49 | $96.03 | 572120 |
| 2025-08-08 | 95.48 | $96.47 | 796605 |
| 2025-08-07 | 95.43 | $95.90 | 911700 |
| 2025-08-06 | 95.44 | $95.28 | 641712 |
| 2025-08-05 | 95.51 | $94.33 | 821100 |
| 2025-08-04 | 95.70 | $94.09 | 823725 |
| 2025-08-01 | 95.94 | $93.33 | 690630 |
| 2025-07-31 | 96.27 | $93.84 | 1.3M |
| 2025-07-30 | 96.58 | $93.67 | 1.2M |
| 2025-07-29 | 96.94 | $97.13 | 949151 |
| 2025-07-28 | 97.00 | $96.28 | 716728 |
| 2025-07-25 | 97.18 | $96.98 | 415425 |
| 2025-07-24 | 97.32 | $95.93 | 705207 |
| 2025-07-23 | 97.59 | $97.35 | 1.3M |
| 2025-07-22 | 97.74 | $96.99 | 487500 |
| 2025-07-21 | 97.96 | $96.10 | 381030 |
| 2025-07-18 | 98.30 | $97.11 | 324207 |
| 2025-07-17 | 98.56 | $97.00 | 647032 |
| 2025-07-16 | 98.86 | $95.92 | 472814 |
| 2025-07-15 | 99.29 | $95.91 | 605409 |
| 2025-07-14 | 99.76 | $98.94 | 697400 |
| 2025-07-11 | 99.97 | $96.20 | 347281 |
| 2025-07-10 | 100.46 | $97.04 | 917808 |
| 2025-07-09 | 100.88 | $98.06 | 588015 |
| 2025-07-08 | 101.24 | $98.36 | 1.1M |
| 2025-07-07 | 101.61 | $98.61 | 710281 |
| 2025-07-03 | 101.99 | $99.11 | 661700 |
| 2025-07-02 | 102.34 | $98.23 | 826800 |
| 2025-07-01 | 102.81 | $102.44 | 1.4M |
| 2025-06-30 | 102.89 | $103.82 | 580007 |
| 2025-06-27 | 102.83 | $103.21 | 812136 |
| 2025-06-26 | 102.83 | $102.81 | 477449 |
| 2025-06-25 | 102.87 | $100.49 | 550933 |
| 2025-06-24 | 103.13 | $102.92 | 796721 |
| 2025-06-23 | 103.16 | $103.77 | 903829 |
| 2025-06-20 | 103.08 | $102.58 | 1.6M |
| 2025-06-18 | 103.11 | $101.94 | 878842 |
| 2025-06-17 | 103.20 | $102.17 | 566358 |
| 2025-06-16 | 103.27 | $103.42 | 634100 |
| 2025-06-13 | 103.22 | $102.99 | 544800 |
| 2025-06-12 | 103.21 | $103.78 | 667704 |
| 2025-06-11 | 103.09 | $100.97 | 849541 |
| 2025-06-10 | 103.24 | $100.51 | 588409 |
| 2025-06-09 | 103.43 | $104.04 | 846415 |
| 2025-06-06 | 103.27 | $106.93 | 1.1M |
| 2025-06-05 | 102.80 | $105.00 | 816815 |
| 2025-06-04 | 102.50 | $104.32 | 748749 |
| 2025-06-03 | 102.24 | $104.88 | 1.1M |
| 2025-06-02 | 101.90 | $104.70 | 441621 |
| 2025-05-30 | 101.55 | $103.80 | 640234 |
| 2025-05-29 | 101.26 | $102.55 | 492900 |
| 2025-05-28 | 101.06 | $101.47 | 422700 |
| 2025-05-27 | 100.95 | $102.66 | 536300 |
| 2025-05-23 | 100.68 | $100.62 | 504642 |
| 2025-05-22 | 100.58 | $99.73 | 591417 |
| 2025-05-21 | 100.55 | $100.99 | 432300 |
| 2025-05-20 | 100.37 | $102.83 | 460428 |
| 2025-05-19 | 99.98 | $102.85 | 451501 |
| 2025-05-16 | 99.54 | $102.50 | 517245 |
| 2025-05-15 | 99.09 | $101.08 | 499144 |
| 2025-05-14 | 98.75 | $98.68 | 669434 |
| 2025-05-13 | 98.62 | $99.94 | 501500 |
| 2025-05-12 | 98.34 | $100.54 | 479700 |
| 2025-05-09 | 97.97 | $101.22 | 283541 |
| 2025-05-08 | 97.48 | $100.75 | 710200 |
| 2025-05-07 | 97.01 | $100.04 | 652100 |
| 2025-05-06 | 96.55 | $99.85 | 616811 |
| 2025-05-05 | 96.05 | $99.59 | 1.1M |
| 2025-05-02 | 95.53 | $99.88 | 487600 |
| 2025-05-01 | 94.98 | $97.42 | 758650 |
| 2025-04-30 | 94.68 | $96.32 | 631033 |
| 2025-04-29 | 94.51 | $96.81 | 440800 |
| 2025-04-28 | 94.30 | $95.96 | 491343 |
| 2025-04-25 | 94.19 | $94.88 | 593531 |
| 2025-04-24 | 94.21 | $95.64 | 645700 |
| 2025-04-23 | 94.18 | $95.08 | 729700 |
| 2025-04-22 | 94.21 | $95.83 | 544012 |
| 2025-04-21 | 94.19 | $91.94 | 424424 |
| 2025-04-17 | 94.55 | $94.59 | 265048 |
| 2025-04-16 | 94.66 | $94.95 | 822200 |
| 2025-04-15 | 94.74 | $94.54 | 617500 |
| 2025-04-14 | 94.85 | $94.55 | 382300 |
| 2025-04-11 | 94.97 | $92.90 | 501019 |
| 2025-04-10 | 95.26 | $91.41 | 676300 |
| 2025-04-09 | 95.68 | $93.59 | 787500 |
| 2025-04-08 | 95.89 | $88.57 | 947700 |
| 2025-04-07 | 96.59 | $87.23 | 888200 |
| 2025-04-04 | 97.44 | $90.73 | 1.1M |
| 2025-04-03 | 97.96 | $98.96 | 658412 |
| 2025-04-02 | 97.67 | $101.07 | 607824 |
| 2025-04-01 | 97.15 | $100.54 | 927400 |
| 2025-03-31 | 96.65 | $100.24 | 743138 |
| 2025-03-28 | 96.17 | $99.51 | 800900 |
| 2025-03-27 | 95.74 | $99.64 | 781744 |
| 2025-03-26 | 95.29 | $99.70 | 1.2M |
| 2025-03-25 | 94.80 | $98.63 | 961948 |
| 2025-03-24 | 94.40 | $98.24 | 1.0M |
| 2025-03-21 | 94.02 | $95.00 | 2.2M |
| 2025-03-20 | 93.93 | $95.01 | 938005 |
| 2025-03-19 | 93.82 | $94.91 | 830600 |
| 2025-03-18 | 93.71 | $94.87 | 600913 |
| 2025-03-17 | 93.59 | $95.59 | 881120 |
| 2025-03-14 | 93.37 | $93.83 | 962400 |
| 2025-03-13 | 93.31 | $91.60 | 597500 |
| 2025-03-12 | 93.45 | $91.89 | 768721 |
| 2025-03-11 | 93.56 | $91.38 | 440200 |
| 2025-03-10 | 93.71 | $91.62 | 877600 |
| 2025-03-07 | 93.85 | $91.94 | 727041 |
| 2025-03-06 | 93.98 | $92.66 | 683691 |
| 2025-03-05 | 94.03 | $94.75 | 923500 |
| 2025-03-04 | 93.86 | $95.20 | 1.0M |
| 2025-03-03 | 93.63 | $97.62 | 798423 |
| 2025-02-28 | 93.13 | $96.88 | 753315 |
| 2025-02-27 | 92.68 | $96.28 | 835500 |
| 2025-02-26 | 92.27 | $93.97 | 579400 |
| 2025-02-25 | 92.05 | $94.98 | 671600 |
| 2025-02-24 | 91.72 | $94.04 | 709117 |
| 2025-02-21 | 91.45 | $91.81 | 761810 |
| 2025-02-20 | 91.37 | $92.63 | 890500 |
| 2025-02-19 | 91.20 | $91.50 | 400303 |
| 2025-02-18 | 91.12 | $91.60 | 458000 |
| 2025-02-14 | 91.03 | $90.05 | 621600 |
| 2025-02-13 | 91.08 | $91.25 | 556400 |
| 2025-02-12 | 91.01 | $89.50 | 418210 |
| 2025-02-11 | 91.10 | $90.42 | 482126 |
| 2025-02-10 | 91.08 | $91.56 | 902500 |
| 2025-02-07 | 90.91 | $93.40 | 801600 |
| 2025-02-06 | 90.55 | $94.19 | 666622 |
| 2025-02-05 | 90.09 | $92.57 | 868144 |
| 2025-02-04 | 89.75 | $90.35 | 527530 |
| 2025-02-03 | 89.62 | $90.16 | 662000 |
| 2025-01-31 | 89.50 | $91.02 | 543900 |
| 2025-01-30 | 89.29 | $92.78 | 845417 |
| 2025-01-29 | 88.89 | $90.00 | 1.2M |
| 2025-01-28 | 88.75 | $90.45 | 549000 |
| 2025-01-27 | 88.57 | $90.81 | 605400 |
| 2025-01-24 | 88.36 | $88.17 | 1.2M |
| 2025-01-23 | 88.40 | $87.49 | 598000 |
| 2025-01-22 | 88.51 | $88.91 | 669223 |
| 2025-01-21 | 88.49 | $89.20 | 1.2M |
| 2025-01-17 | 88.44 | $90.23 | 592860 |
| 2025-01-16 | 88.29 | $90.04 | 623300 |
| 2025-01-15 | 88.18 | $88.53 | 621600 |
| 2025-01-14 | 88.22 | $87.82 | 589900 |
| 2025-01-13 | 88.34 | $85.84 | 669635 |
| 2025-01-10 | 88.68 | $85.54 | 642708 |
| 2025-01-08 | 89.06 | $87.91 | 776144 |
| 2025-01-07 | 89.23 | $88.07 | 449500 |
| 2025-01-06 | 89.41 | $87.85 | 881300 |
| 2025-01-03 | 89.64 | $88.73 | 369500 |
| 2025-01-02 | 89.80 | $88.87 | 341624 |
| 2024-12-31 | 89.97 | $88.62 | 271900 |
| 2024-12-30 | 90.20 | $88.77 | 397500 |
| 2024-12-27 | 90.42 | $89.29 | 405309 |
| 2024-12-26 | 90.62 | $90.47 | 345305 |
| 2024-12-24 | 90.71 | $89.98 | 246700 |
| 2024-12-23 | 90.86 | $89.86 | 623513 |
| 2024-12-20 | 91.01 | $90.03 | 1.1M |
| 2024-12-19 | 91.13 | $87.61 | 896081 |
| 2024-12-18 | 91.48 | $88.20 | 661700 |
| 2024-12-17 | 91.76 | $92.52 | 869110 |
| 2024-12-16 | 91.60 | $91.85 | 641659 |
| 2024-12-13 | 91.47 | $91.77 | 555520 |
| 2024-12-12 | 91.33 | $90.78 | 460468 |
| 2024-12-11 | 91.24 | $90.97 | 533046 |
| 2024-12-10 | 91.11 | $89.07 | 711072 |
| 2024-12-09 | 91.13 | $90.47 | 828597 |
| 2024-12-06 | 90.99 | $92.83 | 480000 |
| 2024-12-05 | 90.57 | $94.05 | 516505 |
| 2024-12-04 | 89.99 | $93.03 | 445600 |
| 2024-12-03 | 89.45 | $93.54 | 502601 |
| 2024-12-02 | 88.78 | $93.90 | 552094 |
| 2024-11-29 | 88.02 | $93.04 | 511710 |
| 2024-11-27 | 87.26 | $93.85 | 1.0M |
| 2024-11-26 | 86.37 | $90.96 | 624000 |
| 2024-11-25 | 85.70 | $91.23 | 790300 |
| 2024-11-22 | 84.95 | $88.75 | 459928 |
| 2024-11-21 | 84.40 | $88.11 | 307718 |
| 2024-11-20 | 83.87 | $86.56 | 391700 |
| 2024-11-19 | 83.47 | $85.38 | 330989 |
| 2024-11-18 | 83.16 | $86.22 | 337326 |
| 2024-11-15 | 82.75 | $86.73 | 543330 |
| 2024-11-14 | 82.28 | $85.08 | 442132 |
| 2024-11-13 | 81.95 | $84.48 | 392130 |
| 2024-11-12 | 81.66 | $83.81 | 298800 |
| 2024-11-11 | 81.42 | $83.68 | 438427 |
| 2024-11-08 | 81.19 | $84.48 | 483300 |
| 2024-11-07 | 80.86 | $82.62 | 459200 |
| 2024-11-06 | 80.69 | $83.53 | 402111 |
| 2024-11-05 | 80.43 | $80.06 | 570800 |
| 2024-11-04 | 80.49 | $79.38 | 423216 |
| 2024-11-01 | 80.62 | $79.04 | 566700 |
| 2024-10-31 | 80.79 | $78.26 | 994905 |
| 2024-10-30 | 81.04 | $80.83 | 472695 |
| 2024-10-29 | 81.05 | $80.21 | 319909 |
| 2024-10-28 | 81.11 | $80.76 | 784700 |
| 2024-10-25 | 81.11 | $79.74 | 639140 |
| 2024-10-24 | 81.21 | $81.17 | 331100 |
| 2024-10-23 | 81.17 | $80.99 | 299700 |
| 2024-10-22 | 81.13 | $81.58 | 419007 |
| 2024-10-21 | 81.02 | $82.00 | 290700 |
| 2024-10-18 | 80.86 | $82.85 | 355800 |
| 2024-10-17 | 80.59 | $82.80 | 319417 |
| 2024-10-16 | 80.30 | $81.64 | 370100 |
| 2024-10-15 | 80.12 | $81.25 | 726724 |
| 2024-10-14 | 79.96 | $80.93 | 627908 |
| 2024-10-11 | 79.83 | $80.60 | 643148 |
| 2024-10-10 | 79.71 | $79.93 | 678100 |
| 2024-10-09 | 79.64 | $80.62 | 858131 |
| 2024-10-08 | 79.48 | $80.11 | 545100 |
| 2024-10-07 | 79.35 | $78.80 | 663600 |
| 2024-10-04 | 79.34 | $82.17 | 792610 |
| 2024-10-03 | 78.98 | $79.53 | 369500 |
| 2024-10-02 | 78.86 | $79.93 | 477100 |
| 2024-10-01 | 78.70 | $79.72 | 345200 |
| 2024-09-30 | 78.55 | $79.61 | 425306 |
| 2024-09-27 | 78.42 | $79.28 | 551731 |
| 2024-09-26 | 78.32 | $79.35 | 666929 |
| 2024-09-25 | 78.21 | $78.92 | 474700 |
| 2024-09-24 | 78.13 | $79.17 | 928917 |
| 2024-09-23 | 78.02 | $78.36 | 438512 |
| 2024-09-20 | 77.97 | $77.91 | 748021 |
| 2024-09-19 | 77.96 | $78.20 | 771900 |
| 2024-09-18 | 77.92 | $79.34 | 462900 |
| 2024-09-17 | 77.73 | $79.42 | 428243 |
| 2024-09-16 | 77.53 | $79.61 | 592600 |
| 2024-09-13 | 77.28 | $77.67 | 524600 |
| 2024-09-12 | 77.20 | $76.29 | 413727 |
| 2024-09-11 | 77.24 | $75.56 | 576021 |
| 2024-09-10 | 77.35 | $76.46 | 446936 |
| 2024-09-09 | 77.35 | $76.85 | 778019 |
| 2024-09-06 | 77.30 | $76.70 | 415800 |
| 2024-09-05 | 77.25 | $77.30 | 506531 |
| 2024-09-04 | 77.11 | $78.50 | 598305 |
| 2024-09-03 | 76.83 | $79.37 | 497700 |
| 2024-08-30 | 76.43 | $79.88 | 486200 |
| 2024-08-29 | 75.96 | $79.67 | 467500 |
| 2024-08-28 | 75.47 | $78.53 | 420334 |
| 2024-08-27 | 75.09 | $77.43 | 320800 |
| 2024-08-26 | 74.79 | $76.62 | 294515 |
| 2024-08-23 | 74.56 | $76.60 | 391800 |
| 2024-08-22 | 74.31 | $76.21 | 507734 |
| 2024-08-21 | 74.08 | $75.71 | 588200 |
| 2024-08-20 | 73.88 | $74.55 | 384000 |
| 2024-08-19 | 73.78 | $75.19 | 377772 |
| 2024-08-16 | 73.60 | $75.01 | 558643 |
| 2024-08-15 | 73.42 | $74.87 | 463543 |
| 2024-08-14 | 73.25 | $73.81 | 299200 |
| 2024-08-13 | 73.18 | $73.20 | 433445 |
| 2024-08-12 | 73.17 | $73.53 | 363500 |
| 2024-08-09 | 73.11 | $74.11 | 405400 |
| 2024-08-08 | 72.98 | $73.24 | 516758 |
| 2024-08-07 | 72.92 | $71.78 | 465812 |
| 2024-08-06 | 72.98 | $71.94 | 464600 |
| 2024-08-05 | 73.03 | $71.63 | 606100 |
| 2024-08-02 | 73.09 | $73.54 | 583500 |
| 2024-08-01 | 72.95 | $74.65 | 550839 |
| 2024-07-31 | 72.68 | $75.75 | 1.1M |
| 2024-07-30 | 72.28 | $74.47 | 506300 |
| 2024-07-29 | 71.97 | $73.74 | 511500 |
| 2024-07-26 | 71.73 | $73.66 | 652200 |
| 2024-07-25 | 71.47 | $71.32 | 1.0M |
| 2024-07-24 | 71.44 | $71.78 | 687100 |
| 2024-07-23 | 71.37 | $72.30 | 348300 |
| 2024-07-22 | 71.24 | $71.81 | 688609 |
| 2024-07-19 | 71.15 | $71.94 | 372019 |
| 2024-07-18 | 71.05 | $73.68 | 490700 |
| 2024-07-17 | 70.77 | $73.47 | 801243 |
| 2024-07-16 | 70.49 | $72.21 | 365884 |
| 2024-07-15 | 70.31 | $71.20 | 567500 |
| 2024-07-12 | 70.22 | $70.58 | 303400 |
| 2024-07-11 | 70.19 | $70.37 | 323316 |
| 2024-07-10 | 70.17 | $70.14 | 310600 |
| 2024-07-09 | 70.18 | $69.48 | 438800 |
| 2024-07-08 | 70.27 | $69.71 | 584100 |
| 2024-07-05 | 70.34 | $69.04 | 746300 |
| 2024-07-03 | 70.50 | $69.39 | 255443 |
| 2024-07-02 | 70.63 | $70.11 | 947215 |
| 2024-07-01 | 70.71 | $70.00 | 526800 |
| 2024-06-28 | 70.82 | $70.65 | 796100 |
| 2024-06-27 | 70.87 | $71.21 | 460300 |
| 2024-06-26 | 70.88 | $70.64 | 449302 |
| 2024-06-25 | 70.94 | $71.51 | 599100 |
| 2024-06-24 | 70.92 | $71.60 | 409433 |
| 2024-06-21 | 70.89 | $71.07 | 714530 |
| 2024-06-20 | 70.92 | $71.64 | 367242 |
| 2024-06-18 | 70.89 | $70.82 | 303900 |
| 2024-06-17 | 70.95 | $69.63 | 443500 |
| 2024-06-14 | 71.12 | $68.31 | 451400 |
| 2024-06-13 | 71.44 | $69.04 | 614533 |
| 2024-06-12 | 71.69 | $69.58 | 393521 |
| 2024-06-11 | 71.89 | $70.30 | 392200 |
| 2024-06-10 | 72.02 | $71.24 | 481335 |
| 2024-06-07 | 72.06 | $72.09 | 332102 |
| 2024-06-06 | 72.01 | $72.08 | 433437 |
| 2024-06-05 | 71.95 | $72.23 | 487732 |
| 2024-06-04 | 71.86 | $72.14 | 431238 |
| 2024-06-03 | 71.75 | $73.14 | 495307 |
| 2024-05-31 | 71.51 | $73.88 | 700546 |
| 2024-05-30 | 71.16 | $72.82 | 642100 |
| 2024-05-29 | 70.86 | $70.80 | 444000 |
| 2024-05-28 | 70.70 | $71.48 | 592290 |
| 2024-05-24 | 70.43 | $72.37 | 461832 |
| 2024-05-23 | 70.03 | $71.45 | 532300 |
| 2024-05-22 | 69.66 | $72.38 | 621348 |
| 2024-05-21 | 69.16 | $71.94 | 614634 |
| 2024-05-20 | 68.66 | $70.95 | 427900 |
| 2024-05-17 | 68.21 | $71.48 | 520700 |
| 2024-05-16 | 67.67 | $70.65 | 573529 |
| 2024-05-15 | 67.16 | $69.81 | 373800 |
| 2024-05-14 | 66.68 | $70.43 | 568000 |
| 2024-05-13 | 66.11 | $70.69 | 817000 |
| 2024-05-10 | 65.46 | $70.53 | 831100 |
| 2024-05-09 | 64.79 | $69.99 | 743400 |
| 2024-05-08 | 64.14 | $69.82 | 750425 |
| 2024-05-07 | 63.47 | $68.81 | 1.1M |
| 2024-05-06 | 62.88 | $66.68 | 809900 |
| 2024-05-03 | 62.48 | $65.39 | 682800 |
| 2024-05-02 | 62.21 | $65.18 | 1.0M |
| 2024-05-01 | 61.95 | $61.94 | 697240 |
| 2024-04-30 | 62.02 | $61.33 | 388200 |
| 2024-04-29 | 62.16 | $62.01 | 635534 |
| 2024-04-26 | 62.26 | $60.64 | 608040 |
| 2024-04-25 | 62.50 | $61.90 | 432937 |
| 2024-04-24 | 62.64 | $62.58 | 539427 |
| 2024-04-23 | 62.72 | $62.25 | 813200 |
| 2024-04-22 | 62.84 | $62.18 | 938705 |
| 2024-04-19 | 62.97 | $62.47 | 605700 |
| 2024-04-18 | 63.08 | $61.47 | 739245 |
| 2024-04-17 | 63.29 | $60.71 | 591500 |
| 2024-04-16 | 63.59 | $61.25 | 573328 |
| 2024-04-15 | 63.85 | $61.18 | 701478 |
| 2024-04-12 | 64.12 | $61.91 | 488216 |
| 2024-04-11 | 64.33 | $62.16 | 608900 |
| 2024-04-10 | 64.52 | $64.60 | 500700 |
| 2024-04-09 | 64.46 | $63.62 | 904700 |
| 2024-04-08 | 64.49 | $65.39 | 387000 |
| 2024-04-05 | 64.33 | $65.52 | 758000 |
| 2024-04-04 | 64.13 | $64.83 | 610024 |
| 2024-04-03 | 63.98 | $65.37 | 1.0M |
| 2024-04-02 | 63.76 | $64.74 | 632035 |
| 2024-04-01 | 63.58 | $65.01 | 480500 |
| 2024-03-28 | 63.35 | $65.02 | 811600 |
| 2024-03-27 | 63.10 | $64.99 | 600500 |
| 2024-03-26 | 62.85 | $63.81 | 504400 |
| 2024-03-25 | 62.71 | $63.75 | 696200 |
| 2024-03-22 | 62.56 | $62.88 | 386122 |
| 2024-03-21 | 62.49 | $63.79 | 415000 |
| 2024-03-20 | 62.32 | $64.02 | 426080 |
| 2024-03-19 | 62.12 | $63.36 | 474835 |
| 2024-03-18 | 61.98 | $63.13 | 760417 |
| 2024-03-15 | 61.85 | $63.16 | 609241 |
| 2024-03-14 | 61.72 | $63.03 | 457600 |
| 2024-03-13 | 61.58 | $62.59 | 393634 |
| 2024-03-12 | 61.48 | $62.21 | 531800 |
| 2024-03-11 | 61.40 | $61.48 | 520733 |
| 2024-03-08 | 61.39 | $61.18 | 432300 |
| 2024-03-07 | 61.39 | $60.94 | 435500 |
| 2024-03-06 | 61.41 | $60.68 | 669600 |
| 2024-03-05 | 61.44 | $60.71 | 570211 |
| 2024-03-04 | 61.45 | $60.29 | 493400 |
| 2024-03-01 | 61.50 | $60.86 | 458139 |
| 2024-02-29 | 61.47 | $62.57 | 838300 |
| 2024-02-28 | 61.26 | $62.64 | 449600 |
| 2024-02-27 | 61.03 | $62.40 | 446235 |
| 2024-02-26 | 60.81 | $61.77 | 414323 |
| 2024-02-23 | 60.64 | $62.03 | 696900 |
| 2024-02-22 | 60.43 | $62.03 | 478123 |
| 2024-02-21 | 60.21 | $61.60 | 678800 |
| 2024-02-20 | 59.99 | $61.74 | 482000 |
| 2024-02-16 | 59.74 | $61.95 | 496500 |
| 2024-02-15 | 59.43 | $62.07 | 627214 |
| 2024-02-14 | 59.09 | $60.86 | 557100 |
| 2024-02-13 | 58.82 | $59.92 | 578800 |
| 2024-02-12 | 58.62 | $60.36 | 892947 |
| 2024-02-09 | 58.36 | $60.16 | 686229 |
| 2024-02-08 | 58.09 | $58.81 | 732800 |
| 2024-02-07 | 57.94 | $58.84 | 679511 |
| 2024-02-06 | 57.77 | $58.23 | 596934 |
| 2024-02-05 | 57.64 | $58.49 | 725214 |
| 2024-02-02 | 57.48 | $57.14 | 1.2M |
| 2024-02-01 | 57.45 | $57.16 | 2.3M |
| 2024-01-31 | 57.40 | $59.52 | 848828 |
| 2024-01-30 | 57.12 | $59.90 | 624800 |
| 2024-01-29 | 56.77 | $59.59 | 550018 |
| 2024-01-26 | 56.43 | $59.48 | 662319 |
| 2024-01-25 | 56.08 | $59.08 | 944922 |
| 2024-01-24 | 55.75 | $58.48 | 1.3M |
| 2024-01-23 | 55.45 | $54.98 | 958007 |
| 2024-01-22 | 55.49 | $56.36 | 484739 |
| 2024-01-19 | 55.38 | $55.52 | 457600 |
| 2024-01-18 | 55.35 | $55.30 | 457300 |
| 2024-01-17 | 55.34 | $54.67 | 536047 |
| 2024-01-16 | 55.39 | $54.27 | 561118 |
| 2024-01-12 | 55.48 | $55.43 | 492400 |
| 2024-01-11 | 55.46 | $55.98 | 454028 |
| 2024-01-10 | 55.39 | $55.79 | 440917 |
| 2024-01-09 | 55.33 | $55.44 | 353600 |
| 2024-01-08 | 55.31 | $55.92 | 340636 |
| 2024-01-05 | 55.24 | $56.37 | 851155 |
| 2024-01-04 | 55.13 | $56.08 | 748300 |
| 2024-01-03 | 55.04 | $55.84 | 681810 |
| 2024-01-02 | 54.98 | $55.28 | 569100 |
| 2023-12-29 | 54.99 | $55.37 | 469000 |
| 2023-12-28 | 54.99 | $55.14 | 509000 |
| 2023-12-27 | 55.01 | $54.69 | 326600 |
| 2023-12-26 | 55.08 | $54.56 | 218800 |
| 2023-12-22 | 55.17 | $54.63 | 299700 |
| 2023-12-21 | 55.26 | $54.50 | 312500 |
| 2023-12-20 | 55.36 | $54.17 | 474949 |
| 2023-12-19 | 55.50 | $55.15 | 515123 |
| 2023-12-18 | 55.54 | $54.80 | 804700 |
| 2023-12-15 | 55.61 | $54.20 | 902000 |
| 2023-12-14 | 55.74 | $54.70 | 746902 |
| 2023-12-13 | 55.82 | $55.98 | 391100 |
| 2023-12-12 | 55.77 | $55.93 | 468747 |
| 2023-12-11 | 55.72 | $55.34 | 450223 |
| 2023-12-08 | 55.72 | $55.43 | 400220 |
| 2023-12-07 | 55.70 | $55.35 | 417535 |
| 2023-12-06 | 55.68 | $56.16 | 532200 |
| 2023-12-05 | 55.57 | $56.47 | 564600 |
| 2023-12-04 | 55.43 | $56.62 | 750521 |
| 2023-12-01 | 55.26 | $57.28 | 758800 |
| 2023-11-30 | 55.01 | $56.34 | 699300 |
| 2023-11-29 | 54.86 | $55.22 | 382935 |
| 2023-11-28 | 54.82 | $55.45 | 522611 |
| 2023-11-27 | 54.77 | $56.22 | 697800 |
| 2023-11-24 | 54.64 | $55.70 | 103100 |
| 2023-11-22 | 54.56 | $55.36 | 427013 |
| 2023-11-21 | 54.51 | $55.04 | 648900 |
| 2023-11-20 | 54.50 | $54.33 | 436511 |
| 2023-11-17 | 54.57 | $54.17 | 388919 |
| 2023-11-16 | 54.66 | $53.51 | 475300 |
| 2023-11-15 | 54.83 | $54.36 | 454400 |
| 2023-11-14 | 54.94 | $55.02 | 400543 |
| 2023-11-13 | 55.01 | $54.59 | 473400 |
| 2023-11-10 | 55.14 | $53.82 | 706200 |
| 2023-11-09 | 55.36 | $53.35 | 556635 |
| 2023-11-08 | 55.64 | $53.78 | 586700 |
| 2023-11-07 | 55.89 | $54.91 | 595100 |
| 2023-11-06 | 56.04 | $53.82 | 490418 |
| 2023-11-03 | 56.30 | $54.51 | 889100 |
| 2023-11-02 | 56.51 | $54.00 | 1.2M |
| 2023-11-01 | 56.78 | $57.92 | 1.0M |
| 2023-10-31 | 56.67 | $57.10 | 782600 |
| 2023-10-30 | 56.62 | $56.23 | 550700 |
| 2023-10-27 | 56.66 | $55.03 | 472122 |
| 2023-10-26 | 56.81 | $56.11 | 445943 |
| 2023-10-25 | 56.87 | $55.81 | 528417 |
| 2023-10-24 | 56.96 | $56.34 | 363900 |
| 2023-10-23 | 57.01 | $55.93 | 471107 |
| 2023-10-20 | 57.11 | $56.19 | 652400 |
| 2023-10-19 | 57.19 | $57.62 | 532800 |
| 2023-10-18 | 57.13 | $58.54 | 405100 |
| 2023-10-17 | 56.99 | $59.32 | 472134 |
| 2023-10-16 | 56.76 | $58.36 | 447000 |
| 2023-10-13 | 56.62 | $57.79 | 580417 |
| 2023-10-12 | 56.53 | $57.01 | 600508 |
| 2023-10-11 | 56.51 | $55.88 | 299617 |
| 2023-10-10 | 56.60 | $55.71 | 319720 |
| 2023-10-09 | 56.70 | $56.69 | 439600 |
| 2023-10-06 | 56.70 | $56.44 | 275842 |
| 2023-10-05 | 56.71 | $56.64 | 325300 |
| 2023-10-04 | 56.70 | $55.89 | 569800 |
| 2023-10-03 | 56.75 | $54.55 | 417500 |
| 2023-10-02 | 56.94 | $55.80 | 282400 |
| 2023-09-29 | 57.00 | $56.37 | 435116 |
| 2023-09-28 | 57.01 | $57.61 | 260500 |
| 2023-09-27 | 56.88 | $57.18 | 276846 |
| 2023-09-26 | 56.79 | $57.49 | 382100 |
| 2023-09-25 | 56.65 | $57.98 | 301725 |
| 2023-09-22 | 56.45 | $57.95 | 373212 |
| 2023-09-21 | 56.24 | $57.72 | 389100 |
| 2023-09-20 | 56.04 | $57.85 | 491328 |
| 2023-09-19 | 55.80 | $57.85 | 360600 |
| 2023-09-18 | 55.55 | $57.07 | 491140 |
| 2023-09-15 | 55.36 | $57.41 | 728776 |
| 2023-09-14 | 55.13 | $55.66 | 295200 |
| 2023-09-13 | 55.06 | $55.54 | 327538 |
| 2023-09-12 | 55.00 | $56.41 | 524441 |
| 2023-09-11 | 54.86 | $54.72 | 486020 |
| 2023-09-08 | 54.88 | $53.72 | 457403 |
| 2023-09-07 | 55.01 | $55.16 | 760105 |
| 2023-09-06 | 54.99 | $55.25 | 273800 |
| 2023-09-05 | 54.97 | $54.95 | 341500 |
| 2023-09-01 | 54.98 | $55.82 | 370616 |
| 2023-08-31 | 54.91 | $54.86 | 426900 |
| 2023-08-30 | 54.93 | $55.41 | 349000 |
| 2023-08-29 | 54.91 | $55.27 | 309032 |
| 2023-08-28 | 54.89 | $54.56 | 234500 |
| 2023-08-25 | 54.95 | $54.42 | 238208 |
| 2023-08-24 | 55.03 | $55.03 | 310641 |
| 2023-08-23 | 55.05 | $54.31 | 226406 |
| 2023-08-22 | 55.14 | $54.09 | 248000 |
| 2023-08-21 | 55.25 | $54.66 | 248703 |
| 2023-08-18 | 55.31 | $54.67 | 252044 |
| 2023-08-17 | 55.37 | $54.46 | 416400 |
| 2023-08-16 | 55.44 | $55.70 | 372734 |
| 2023-08-15 | 55.40 | $55.14 | 323308 |
| 2023-08-14 | 55.39 | $55.71 | 401000 |
| 2023-08-11 | 55.33 | $55.96 | 386600 |
| 2023-08-10 | 55.22 | $55.30 | 694000 |
| 2023-08-09 | 55.16 | $54.67 | 508134 |
| 2023-08-08 | 55.16 | $54.96 | 813700 |
| 2023-08-07 | 55.12 | $56.19 | 654743 |
| 2023-08-04 | 54.95 | $55.52 | 547000 |
| 2023-08-03 | 54.84 | $56.28 | 643100 |
| 2023-08-02 | 54.64 | $56.31 | 934500 |
| 2023-08-01 | 54.42 | $55.13 | 544428 |
| 2023-07-31 | 54.31 | $55.12 | 566400 |
| 2023-07-28 | 54.19 | $54.95 | 324516 |
| 2023-07-27 | 54.08 | $55.28 | 534700 |
| 2023-07-26 | 53.92 | $55.23 | 737147 |
| 2023-07-25 | 53.77 | $54.34 | 374100 |
| 2023-07-24 | 53.69 | $54.43 | 459708 |
| 2023-07-21 | 53.60 | $54.75 | 451900 |
| 2023-07-20 | 53.48 | $54.55 | 641700 |
| 2023-07-19 | 53.38 | $53.90 | 446600 |
| 2023-07-18 | 53.35 | $53.75 | 704400 |
| 2023-07-17 | 53.33 | $53.35 | 406223 |
| 2023-07-14 | 53.36 | $52.64 | 368711 |
| 2023-07-13 | 53.46 | $52.96 | 409000 |
| 2023-07-12 | 53.53 | $53.02 | 368900 |
| 2023-07-11 | 53.61 | $53.60 | 749618 |
| 2023-07-10 | 53.63 | $53.37 | 342210 |
| 2023-07-07 | 53.67 | $53.94 | 607400 |
| 2023-07-06 | 53.67 | $52.74 | 373700 |
| 2023-07-05 | 53.78 | $53.07 | 419704 |
| 2023-07-03 | 53.86 | $53.76 | 141308 |
| 2023-06-30 | 53.88 | $53.83 | 342630 |
| 2023-06-29 | 53.88 | $53.49 | 302700 |
| 2023-06-28 | 53.90 | $52.35 | 357408 |
| 2023-06-27 | 54.04 | $53.66 | 263400 |
| 2023-06-26 | 54.04 | $53.53 | 319149 |
| 2023-06-23 | 54.06 | $53.66 | 593600 |
| 2023-06-22 | 54.06 | $54.84 | 275522 |
| 2023-06-21 | 53.95 | $54.57 | 243100 |
| 2023-06-20 | 53.87 | $54.54 | 261220 |
| 2023-06-16 | 53.80 | $54.94 | 580344 |
| 2023-06-15 | 53.70 | $54.13 | 238409 |
| 2023-06-14 | 53.67 | $53.63 | 405938 |
| 2023-06-13 | 53.70 | $54.53 | 369600 |
| 2023-06-12 | 53.65 | $53.53 | 331000 |
| 2023-06-09 | 53.69 | $53.88 | 280300 |
| 2023-06-08 | 53.71 | $54.26 | 244000 |
| 2023-06-07 | 53.70 | $54.78 | 633500 |
| 2023-06-06 | 53.64 | $54.09 | 251300 |
| 2023-06-05 | 53.65 | $52.96 | 237982 |
| 2023-06-02 | 53.77 | $53.36 | 416800 |
| 2023-06-01 | 53.86 | $51.68 | 295929 |
| 2023-05-31 | 54.13 | $51.90 | 503527 |
| 2023-05-30 | 54.39 | $52.76 | 260000 |
| 2023-05-26 | 54.59 | $52.69 | 293836 |
| 2023-05-25 | 54.81 | $52.60 | 332000 |
| 2023-05-24 | 55.06 | $53.76 | 331800 |
| 2023-05-23 | 55.21 | $54.80 | 384200 |
| 2023-05-22 | 55.28 | $56.13 | 625438 |
| 2023-05-19 | 55.21 | $56.11 | 484443 |
| 2023-05-18 | 55.15 | $55.82 | 639213 |
| 2023-05-17 | 55.12 | $54.29 | 592700 |
| 2023-05-16 | 55.25 | $54.72 | 269334 |
| 2023-05-15 | 55.35 | $55.03 | 413913 |
| 2023-05-12 | 55.43 | $54.73 | 246200 |
| 2023-05-11 | 55.54 | $55.09 | 274434 |
| 2023-05-10 | 55.62 | $55.01 | 290109 |
| 2023-05-09 | 55.70 | $55.43 | 322000 |
| 2023-05-08 | 55.75 | $55.04 | 259619 |
| 2023-05-05 | 55.82 | $54.60 | 448247 |
| 2023-05-04 | 55.94 | $53.41 | 580800 |
| 2023-05-03 | 56.17 | $54.99 | 396302 |
| 2023-05-02 | 56.24 | $55.83 | 626404 |
| 2023-05-01 | 56.23 | $57.00 | 466422 |
| 2023-04-28 | 56.10 | $56.54 | 725311 |
| 2023-04-27 | 55.99 | $55.80 | 1.4M |
| 2023-04-26 | 55.95 | $57.19 | 1.3M |
| 2023-04-25 | 55.76 | $56.40 | 669248 |
| 2023-04-24 | 55.63 | $56.23 | 586200 |
| 2023-04-21 | 55.50 | $56.05 | 848402 |
| 2023-04-20 | 55.36 | $56.70 | 454209 |
| 2023-04-19 | 55.15 | $57.66 | 377500 |
| 2023-04-18 | 54.83 | $56.92 | 468947 |
| 2023-04-17 | 54.56 | $56.39 | 519700 |
| 2023-04-14 | 54.33 | $55.26 | 445200 |
| 2023-04-13 | 54.20 | $55.30 | 538600 |
| 2023-04-12 | 54.05 | $55.46 | 609036 |
| 2023-04-11 | 53.88 | $54.92 | 412820 |
| 2023-04-10 | 53.77 | $54.68 | 638728 |
| 2023-04-06 | 53.68 | $53.44 | 424221 |
| 2023-04-05 | 53.73 | $53.74 | 563701 |
| 2023-04-04 | 53.77 | $53.86 | 292800 |
| 2023-04-03 | 53.82 | $54.53 | 318800 |
| 2023-03-31 | 53.83 | $54.52 | 374300 |
| 2023-03-30 | 53.88 | $54.05 | 364500 |
| 2023-03-29 | 53.99 | $54.42 | 2.0M |
| 2023-03-28 | 54.11 | $53.53 | 565000 |
| 2023-03-27 | 54.34 | $52.56 | 762100 |
| 2023-03-24 | 54.70 | $52.37 | 915300 |
| 2023-03-23 | 55.12 | $52.06 | 1.1M |
| 2023-03-22 | 55.61 | $53.49 | 450200 |
| 2023-03-21 | 56.00 | $54.84 | 528410 |
| 2023-03-20 | 56.30 | $53.22 | 631700 |
| 2023-03-17 | 56.79 | $51.70 | 1.2M |
| 2023-03-16 | 57.48 | $54.96 | 806100 |
| 2023-03-15 | 57.90 | $52.86 | 819209 |
| 2023-03-14 | 58.56 | $54.98 | 1.1M |
| 2023-03-13 | 59.06 | $54.00 | 835932 |
| 2023-03-10 | 59.69 | $56.39 | 634996 |
| 2023-03-09 | 60.13 | $57.10 | 499738 |
| 2023-03-08 | 60.52 | $57.67 | 569030 |
| 2023-03-07 | 60.88 | $58.76 | 417605 |
| 2023-03-06 | 61.14 | $59.87 | 612400 |
| 2023-03-03 | 61.31 | $60.58 | 372616 |
| 2023-03-02 | 61.40 | $60.12 | 357840 |
| 2023-03-01 | 61.55 | $60.84 | 504100 |
| 2023-02-28 | 61.63 | $60.72 | 720600 |
| 2023-02-27 | 61.73 | $60.67 | 533606 |
| 2023-02-24 | 61.84 | $60.71 | 405940 |
| 2023-02-23 | 61.97 | $60.80 | 827300 |
| 2023-02-22 | 62.07 | $61.20 | 559800 |
| 2023-02-21 | 62.13 | $61.84 | 360700 |
| 2023-02-17 | 62.10 | $62.77 | 495105 |
| 2023-02-16 | 61.96 | $61.98 | 376821 |
| 2023-02-15 | 61.86 | $62.58 | 451100 |
| 2023-02-14 | 61.68 | $62.54 | 807702 |
| 2023-02-13 | 61.48 | $63.18 | 406900 |
| 2023-02-10 | 61.18 | $62.61 | 730200 |
| 2023-02-09 | 60.91 | $62.81 | 1.1M |
| 2023-02-08 | 60.59 | $62.19 | 500531 |
| 2023-02-07 | 60.30 | $62.13 | 422301 |
| 2023-02-06 | 59.99 | $60.85 | 452409 |
| 2023-02-03 | 59.78 | $60.27 | 553800 |
| 2023-02-02 | 59.60 | $60.57 | 723700 |
| 2023-02-01 | 59.36 | $61.54 | 680600 |
| 2023-01-31 | 59.00 | $62.57 | 561300 |
| 2023-01-30 | 58.50 | $61.76 | 575100 |
| 2023-01-27 | 58.04 | $62.43 | 642244 |
| 2023-01-26 | 57.47 | $63.47 | 1.4M |
| 2023-01-25 | 56.76 | $59.13 | 612221 |
| 2023-01-24 | 56.45 | $58.14 | 507334 |
| 2023-01-23 | 56.21 | $57.57 | 409700 |
| 2023-01-20 | 56.01 | $57.07 | 536008 |
| 2023-01-19 | 55.85 | $56.40 | 398400 |
| 2023-01-18 | 55.74 | $56.55 | 460532 |
| 2023-01-17 | 55.60 | $56.35 | 253325 |
| 2023-01-13 | 55.49 | $56.90 | 275827 |
| 2023-01-12 | 55.32 | $56.33 | 308423 |
| 2023-01-11 | 55.20 | $56.66 | 349617 |
| 2023-01-10 | 55.06 | $57.00 | 484819 |
| 2023-01-09 | 54.89 | $55.87 | 380002 |
| 2023-01-06 | 54.84 | $55.87 | 370800 |
| 2023-01-05 | 54.79 | $54.69 | 411200 |
| 2023-01-04 | 54.86 | $55.11 | 386300 |
| 2023-01-03 | 54.90 | $54.87 | 691342 |
| 2022-12-30 | 54.98 | $54.17 | 780000 |
| 2022-12-29 | 55.13 | $53.85 | 351900 |
| 2022-12-28 | 55.34 | $53.83 | 440900 |
| 2022-12-27 | 55.56 | $54.63 | 264142 |
| 2022-12-23 | 55.71 | $54.82 | 318500 |
| 2022-12-22 | 55.86 | $54.00 | 460844 |
| 2022-12-21 | 56.09 | $54.87 | 585900 |
| 2022-12-20 | 56.25 | $54.43 | 633547 |
| 2022-12-19 | 56.46 | $53.95 | 561345 |
| 2022-12-16 | 56.72 | $54.67 | 864400 |
| 2022-12-15 | 56.92 | $55.85 | 425700 |
| 2022-12-14 | 57.00 | $56.68 | 322000 |
| 2022-12-13 | 56.99 | $57.09 | 398100 |
| 2022-12-12 | 56.93 | $57.36 | 338800 |
| 2022-12-09 | 56.83 | $57.52 | 589600 |
| 2022-12-08 | 56.70 | $57.56 | 297904 |
| 2022-12-07 | 56.56 | $57.04 | 402100 |
| 2022-12-06 | 56.44 | $57.32 | 380909 |
| 2022-12-05 | 56.30 | $56.21 | 197900 |
| 2022-12-02 | 56.25 | $57.42 | 311100 |
| 2022-12-01 | 56.07 | $56.96 | 294706 |
| 2022-11-30 | 55.91 | $57.56 | 585349 |
| 2022-11-29 | 55.69 | $56.93 | 272700 |
| 2022-11-28 | 55.52 | $56.59 | 287638 |
| 2022-11-25 | 55.36 | $56.99 | 170500 |
| 2022-11-23 | 55.13 | $56.51 | 1.8M |
| 2022-11-22 | 54.92 | $56.47 | 430845 |
| 2022-11-21 | 54.70 | $55.69 | 318000 |
| 2022-11-18 | 54.53 | $55.38 | 332600 |
| 2022-11-17 | 54.36 | $55.15 | 388600 |
| 2022-11-16 | 54.19 | $55.09 | 286331 |
| 2022-11-15 | 54.00 | $54.89 | 278400 |
| 2022-11-14 | 53.82 | $54.50 | 462600 |
| 2022-11-11 | 53.66 | $54.63 | 456700 |
| 2022-11-10 | 53.46 | $55.19 | 388400 |
| 2022-11-09 | 53.19 | $53.64 | 273800 |
| 2022-11-08 | 53.05 | $54.19 | 457600 |
| 2022-11-07 | 52.83 | $55.23 | 324600 |
| 2022-11-04 | 52.49 | $54.80 | 425225 |
| 2022-11-03 | 52.17 | $54.17 | 384526 |
| 2022-11-02 | 51.89 | $53.93 | 643600 |
| 2022-11-01 | 51.63 | $54.12 | 439917 |
| 2022-10-31 | 51.35 | $54.67 | 864300 |
| 2022-10-28 | 50.98 | $53.07 | 697228 |
| 2022-10-27 | 50.75 | $50.38 | 963600 |
| 2022-10-26 | 50.78 | $51.54 | 2.5M |
| 2022-10-25 | 50.69 | $52.12 | 833200 |
| 2022-10-24 | 50.54 | $51.24 | 471900 |
| 2022-10-21 | 50.46 | $50.46 | 836023 |
| 2022-10-20 | 50.45 | $48.97 | 641600 |
| 2022-10-19 | 50.61 | $51.05 | 537300 |
| 2022-10-18 | 50.56 | $51.65 | 485500 |
| 2022-10-17 | 50.47 | $50.74 | 422603 |
| 2022-10-14 | 50.49 | $49.99 | 792814 |
| 2022-10-13 | 50.59 | $50.97 | 533900 |
| 2022-10-12 | 50.61 | $49.28 | 488283 |
| 2022-10-11 | 50.81 | $50.22 | 566218 |
| 2022-10-10 | 50.94 | $50.14 | 460748 |
| 2022-10-07 | 51.10 | $49.59 | 377001 |
| 2022-10-06 | 51.33 | $51.63 | 590820 |
| 2022-10-05 | 51.39 | $52.25 | 528000 |
| 2022-10-04 | 51.39 | $51.92 | 793027 |
| 2022-10-03 | 51.43 | $49.81 | 563320 |
| 2022-09-30 | 51.69 | $49.15 | 662434 |
| 2022-09-29 | 52.04 | $50.56 | 658209 |
| 2022-09-28 | 52.26 | $50.75 | 432200 |
| 2022-09-27 | 52.48 | $49.80 | 560100 |
| 2022-09-26 | 52.80 | $48.93 | 533200 |
| 2022-09-23 | 53.23 | $50.91 | 438625 |
| 2022-09-22 | 53.49 | $51.83 | 648000 |
| 2022-09-21 | 53.66 | $52.21 | 660700 |
| 2022-09-20 | 53.81 | $53.03 | 602900 |
| 2022-09-19 | 53.88 | $54.63 | 282300 |
| 2022-09-16 | 53.79 | $53.50 | 661200 |
| 2022-09-15 | 53.83 | $54.01 | 662026 |
| 2022-09-14 | 53.81 | $53.39 | 549124 |
| 2022-09-13 | 53.87 | $53.70 | 323900 |
| 2022-09-12 | 53.89 | $54.35 | 363316 |
| 2022-09-09 | 53.86 | $54.30 | 601800 |
| 2022-09-08 | 53.82 | $54.84 | 258700 |
| 2022-09-07 | 53.72 | $54.24 | 276913 |
| 2022-09-06 | 53.66 | $53.09 | 347606 |
| 2022-09-02 | 53.70 | $53.55 | 505900 |
| 2022-09-01 | 53.69 | $53.77 | 376900 |
| 2022-08-31 | 53.63 | $53.15 | 488524 |
| 2022-08-30 | 53.62 | $52.96 | 318500 |
| 2022-08-29 | 53.61 | $53.60 | 210748 |
| 2022-08-26 | 53.51 | $53.76 | 274600 |
| 2022-08-25 | 53.38 | $54.29 | 228600 |
| 2022-08-24 | 53.18 | $53.49 | 366837 |
| 2022-08-23 | 53.05 | $53.04 | 296540 |
| 2022-08-22 | 52.97 | $53.42 | 171709 |
| 2022-08-19 | 52.86 | $54.48 | 457800 |
| 2022-08-18 | 52.64 | $55.51 | 284221 |
| 2022-08-17 | 52.31 | $54.70 | 188412 |
| 2022-08-16 | 52.06 | $54.58 | 210317 |
| 2022-08-15 | 51.82 | $54.33 | 163106 |
| 2022-08-12 | 51.58 | $54.10 | 171700 |
| 2022-08-11 | 51.36 | $53.32 | 224100 |
| 2022-08-10 | 51.21 | $52.27 | 200207 |
| 2022-08-09 | 51.16 | $51.51 | 241400 |
| 2022-08-08 | 51.20 | $50.97 | 316121 |
| 2022-08-05 | 51.31 | $50.56 | 541348 |
| 2022-08-04 | 51.47 | $49.31 | 429344 |
| 2022-08-03 | 51.79 | $50.18 | 645800 |
| 2022-08-02 | 52.06 | $49.00 | 578507 |
| 2022-08-01 | 52.46 | $48.77 | 556348 |
| 2022-07-29 | 52.94 | $50.49 | 725100 |
| 2022-07-28 | 53.28 | $49.98 | 603800 |
| 2022-07-27 | 53.70 | $52.24 | 936800 |
| 2022-07-26 | 53.93 | $53.98 | 342700 |
| 2022-07-25 | 54.01 | $54.28 | 228500 |
| 2022-07-22 | 54.07 | $53.50 | 273900 |
| 2022-07-21 | 54.22 | $54.00 | 212113 |
| 2022-07-20 | 54.33 | $53.81 | 396700 |
| 2022-07-19 | 54.46 | $53.39 | 249500 |
| 2022-07-18 | 54.64 | $51.80 | 366300 |
| 2022-07-15 | 54.98 | $51.87 | 411800 |
| 2022-07-14 | 55.33 | $51.96 | 597200 |
| 2022-07-13 | 55.68 | $53.70 | 282300 |
| 2022-07-12 | 55.88 | $54.66 | 389800 |
| 2022-07-11 | 55.98 | $54.75 | 339407 |
| 2022-07-08 | 56.09 | $55.03 | 333914 |
| 2022-07-07 | 56.18 | $55.65 | 605425 |
| 2022-07-06 | 56.23 | $56.13 | 337000 |
| 2022-07-05 | 56.25 | $55.69 | 375237 |
| 2022-07-01 | 56.32 | $57.72 | 356422 |
| 2022-06-30 | 56.19 | $57.09 | 539413 |
| 2022-06-29 | 56.14 | $56.63 | 301715 |
| 2022-06-28 | 56.13 | $57.24 | 340914 |
| 2022-06-27 | 56.08 | $57.56 | 240300 |
| 2022-06-24 | 55.99 | $57.69 | 826026 |
| 2022-06-23 | 55.89 | $55.11 | 303541 |
| 2022-06-22 | 56.04 | $54.94 | 217500 |
| 2022-06-21 | 56.22 | $55.31 | 447100 |
| 2022-06-17 | 56.36 | $54.69 | 869109 |
| 2022-06-16 | 56.56 | $53.55 | 540300 |
| 2022-06-15 | 56.89 | $55.48 | 663900 |
| 2022-06-14 | 57.05 | $55.03 | 978500 |
| 2022-06-13 | 57.25 | $54.69 | 478715 |
| 2022-06-10 | 57.49 | $55.96 | 497211 |
| 2022-06-09 | 57.61 | $56.29 | 340000 |
| 2022-06-08 | 57.69 | $57.66 | 283230 |
| 2022-06-07 | 57.62 | $58.94 | 304100 |
| 2022-06-06 | 57.43 | $58.59 | 256600 |
| 2022-06-03 | 57.27 | $57.54 | 212700 |
| 2022-06-02 | 57.22 | $58.64 | 347816 |
| 2022-06-01 | 57.08 | $58.39 | 322000 |
| 2022-05-31 | 56.97 | $58.57 | 468100 |
| 2022-05-27 | 56.82 | $58.76 | 303141 |
| 2022-05-26 | 56.66 | $57.82 | 299500 |
| 2022-05-25 | 56.58 | $56.76 | 367200 |
| 2022-05-24 | 56.61 | $56.18 | 406400 |
| 2022-05-23 | 56.68 | $56.52 | 348200 |
| 2022-05-20 | 56.72 | $55.32 | 268100 |
| 2022-05-19 | 56.88 | $55.91 | 325012 |
| 2022-05-18 | 56.99 | $56.59 | 475520 |
| 2022-05-17 | 57.04 | $58.37 | 362700 |
| 2022-05-16 | 56.91 | $56.53 | 478500 |
| 2022-05-13 | 56.95 | $55.27 | 728822 |
| 2022-05-12 | 57.13 | $54.70 | 623728 |
| 2022-05-11 | 57.36 | $55.45 | 1.1M |
| 2022-05-10 | 57.53 | $54.59 | 1.5M |
| 2022-05-09 | 57.80 | $56.94 | 1.4M |
| 2022-05-06 | 57.85 | $59.98 | 536538 |
| 2022-05-05 | 57.59 | $60.07 | 573900 |
| 2022-05-04 | 57.32 | $60.65 | 998700 |
| 2022-05-03 | 56.98 | $58.22 | 766125 |
| 2022-05-02 | 56.88 | $56.94 | 793701 |
| 2022-04-29 | 56.92 | $57.33 | 913200 |
| 2022-04-28 | 56.94 | $58.09 | 1.6M |
| 2022-04-27 | 56.89 | $57.38 | 2.7M |
| 2022-04-26 | 56.93 | $54.27 | 486820 |
| 2022-04-25 | 57.27 | $55.47 | 491949 |
| 2022-04-22 | 57.52 | $56.23 | 422700 |
| 2022-04-21 | 57.69 | $58.37 | 608153 |
| 2022-04-20 | 57.66 | $57.55 | 437512 |
| 2022-04-19 | 57.70 | $56.40 | 381424 |
| 2022-04-18 | 57.85 | $56.39 | 286000 |
| 2022-04-14 | 58.00 | $56.57 | 405701 |
| 2022-04-13 | 58.12 | $56.69 | 395336 |
| 2022-04-12 | 58.21 | $56.63 | 463432 |
| 2022-04-11 | 58.30 | $57.41 | 493028 |
| 2022-04-08 | 58.28 | $58.00 | 490245 |
| 2022-04-07 | 58.18 | $57.67 | 428500 |
| 2022-04-06 | 58.09 | $58.23 | 556600 |
| 2022-04-05 | 57.91 | $58.67 | 858100 |
| 2022-04-04 | 57.65 | $59.02 | 841646 |
| 2022-04-01 | 57.32 | $60.66 | 605914 |
| 2022-03-31 | 56.80 | $60.47 | 591523 |
| 2022-03-30 | 56.28 | $60.00 | 690085 |
| 2022-03-29 | 55.77 | $59.66 | 558100 |
| 2022-03-28 | 55.27 | $58.12 | 524146 |
| 2022-03-25 | 54.89 | $57.84 | 411305 |
| 2022-03-24 | 54.54 | $57.37 | 540500 |
| 2022-03-23 | 54.21 | $56.90 | 552800 |
| 2022-03-22 | 53.92 | $56.93 | 813700 |
| 2022-03-21 | 53.62 | $56.16 | 451927 |
| 2022-03-18 | 53.40 | $55.47 | 1.6M |
| 2022-03-17 | 53.26 | $54.52 | 525300 |
| 2022-03-16 | 53.23 | $54.24 | 547900 |
| 2022-03-15 | 53.23 | $53.21 | 488200 |
| 2022-03-14 | 53.34 | $52.29 | 388818 |
| 2022-03-11 | 53.56 | $51.63 | 416145 |
| 2022-03-10 | 53.87 | $51.57 | 457300 |
| 2022-03-09 | 54.20 | $52.41 | 504647 |
| 2022-03-08 | 54.48 | $50.86 | 584812 |
| 2022-03-07 | 54.92 | $51.04 | 675700 |
| 2022-03-04 | 55.38 | $53.60 | 526700 |
| 2022-03-03 | 55.60 | $55.02 | 508400 |
| 2022-03-02 | 55.70 | $55.23 | 760900 |
| 2022-03-01 | 55.79 | $52.92 | 729900 |
| 2022-02-28 | 56.12 | $54.62 | 786219 |
| 2022-02-25 | 56.30 | $55.80 | 816700 |
| 2022-02-24 | 56.36 | $53.50 | 1.5M |
| 2022-02-23 | 56.65 | $55.85 | 484300 |
| 2022-02-22 | 56.72 | $56.50 | 412000 |
| 2022-02-18 | 56.72 | $57.68 | 315600 |
| 2022-02-17 | 56.60 | $57.54 | 533814 |
| 2022-02-16 | 56.49 | $57.40 | 353700 |
| 2022-02-15 | 56.39 | $56.60 | 338700 |
| 2022-02-14 | 56.36 | $56.09 | 404000 |
| 2022-02-11 | 56.39 | $56.14 | 487000 |
| 2022-02-10 | 56.41 | $55.98 | 347400 |
| 2022-02-09 | 56.45 | $56.56 | 542900 |
| 2022-02-08 | 56.43 | $56.84 | 613000 |
| 2022-02-07 | 56.38 | $56.30 | 403228 |
| 2022-02-04 | 56.37 | $56.17 | 390522 |
| 2022-02-03 | 56.38 | $56.63 | 500713 |
| 2022-02-02 | 56.32 | $57.00 | 823249 |
| 2022-02-01 | 56.23 | $57.34 | 480941 |
| 2022-01-31 | 56.08 | $56.98 | 535611 |
| 2022-01-28 | 55.96 | $56.92 | 1.0M |
| 2022-01-27 | 55.83 | $54.43 | 1.3M |
| 2022-01-26 | 55.94 | $55.84 | 753200 |
| 2022-01-25 | 55.90 | $56.08 | 450400 |
| 2022-01-24 | 55.83 | $56.01 | 533500 |
| 2022-01-21 | 55.74 | $55.78 | 614500 |
| 2022-01-20 | 55.66 | $56.50 | 406900 |
| 2022-01-19 | 55.47 | $56.16 | 322100 |
| 2022-01-18 | 55.30 | $56.64 | 295812 |
| 2022-01-14 | 55.06 | $57.00 | 295232 |
| 2022-01-13 | 54.76 | $56.57 | 262340 |
| 2022-01-12 | 54.47 | $55.99 | 416700 |
| 2022-01-11 | 54.23 | $56.08 | 445209 |
| 2022-01-10 | 53.95 | $55.38 | 358000 |
| 2022-01-07 | 53.72 | $55.43 | 301500 |
| 2022-01-06 | 53.48 | $55.50 | 511600 |
| 2022-01-05 | 53.21 | $54.24 | 647027 |
| 2022-01-04 | 53.05 | $54.80 | 666600 |
| 2022-01-03 | 52.83 | $54.05 | 415300 |
| 2021-12-31 | 52.67 | $54.47 | 199522 |
| 2021-12-30 | 52.46 | $54.22 | 357049 |
| 2021-12-29 | 52.24 | $54.39 | 243914 |
| 2021-12-28 | 51.99 | $53.98 | 267349 |
| 2021-12-27 | 51.77 | $52.87 | 223548 |
| 2021-12-23 | 51.64 | $52.08 | 211711 |
| 2021-12-22 | 51.59 | $51.13 | 368749 |
| 2021-12-21 | 51.64 | $51.12 | 238234 |
| 2021-12-20 | 51.69 | $50.69 | 314800 |
| 2021-12-17 | 51.80 | $51.56 | 544432 |
| 2021-12-16 | 51.82 | $52.20 | 303341 |
| 2021-12-15 | 51.79 | $51.99 | 316142 |
| 2021-12-14 | 51.78 | $51.70 | 288345 |
| 2021-12-13 | 51.81 | $51.48 | 273300 |
| 2021-12-10 | 51.87 | $52.24 | 258448 |
| 2021-12-09 | 51.85 | $52.33 | 218600 |
| 2021-12-08 | 51.83 | $52.20 | 198347 |
| 2021-12-07 | 51.82 | $52.21 | 428800 |
| 2021-12-06 | 51.81 | $52.50 | 578818 |
| 2021-12-03 | 51.78 | $51.91 | 532941 |
| 2021-12-02 | 51.80 | $51.64 | 304600 |
| 2021-12-01 | 51.86 | $49.74 | 277100 |
| 2021-11-30 | 52.11 | $49.68 | 544924 |
| 2021-11-29 | 52.38 | $50.79 | 383800 |
| 2021-11-26 | 52.56 | $50.99 | 263311 |
| 2021-11-24 | 52.73 | $52.58 | 314200 |
| 2021-11-23 | 52.75 | $53.69 | 298500 |
| 2021-11-22 | 52.65 | $52.67 | 282000 |
| 2021-11-19 | 52.65 | $51.55 | 326100 |
| 2021-11-18 | 52.76 | $52.12 | 233109 |
| 2021-11-17 | 52.82 | $53.20 | 302100 |
| 2021-11-16 | 52.77 | $53.26 | 314015 |
| 2021-11-15 | 52.71 | $53.31 | 265603 |
| 2021-11-12 | 52.64 | $52.60 | 169146 |
| 2021-11-11 | 52.63 | $52.48 | 162500 |
| 2021-11-10 | 52.62 | $52.47 | 187500 |
| 2021-11-09 | 52.61 | $52.40 | 204700 |
| 2021-11-08 | 52.59 | $52.90 | 224539 |
| 2021-11-05 | 52.49 | $53.12 | 184900 |
| 2021-11-04 | 52.36 | $51.84 | 330913 |
| 2021-11-03 | 52.34 | $52.98 | 458300 |
| 2021-11-02 | 52.20 | $53.05 | 338314 |
| 2021-11-01 | 52.01 | $53.74 | 419600 |
| 2021-10-29 | 51.73 | $52.07 | 782342 |
| 2021-10-28 | 51.57 | $53.66 | 1.0M |
| 2021-10-27 | 51.23 | $51.61 | 606900 |
| 2021-10-26 | 51.05 | $52.53 | 386529 |
| 2021-10-25 | 50.76 | $52.63 | 344145 |
| 2021-10-22 | 50.42 | $52.02 | 348618 |
| 2021-10-21 | 50.11 | $52.34 | 232304 |
| 2021-10-20 | 49.74 | $52.66 | 273000 |
| 2021-10-19 | 49.29 | $52.20 | 313500 |
| 2021-10-18 | 48.86 | $51.69 | 352600 |
| 2021-10-15 | 48.45 | $51.95 | 643349 |
| 2021-10-14 | 47.98 | $51.13 | 398400 |
| 2021-10-13 | 47.57 | $49.86 | 567000 |
| 2021-10-12 | 47.26 | $49.04 | 363035 |
| 2021-10-11 | 47.03 | $48.53 | 292949 |
| 2021-10-08 | 46.84 | $49.46 | 635800 |
| 2021-10-07 | 46.55 | $49.75 | 729600 |
| 2021-10-06 | 46.22 | $48.45 | 602003 |
| 2021-10-05 | 46.02 | $46.91 | 495338 |
| 2021-10-04 | 45.96 | $46.38 | 547200 |
| 2021-10-01 | 45.97 | $45.95 | 424140 |
| 2021-09-30 | 46.04 | $46.04 | 784325 |
| 2021-09-29 | 46.12 | $46.11 | 495100 |
| 2021-09-28 | 46.21 | $45.50 | 595200 |
| 2021-09-27 | 46.40 | $46.11 | 669936 |
| 2021-09-24 | 46.55 | $45.07 | 619300 |
| 2021-09-23 | 46.83 | $44.93 | 552029 |
| 2021-09-22 | 47.17 | $45.32 | 578929 |
| 2021-09-21 | 47.50 | $45.05 | 371239 |
| 2021-09-20 | 47.91 | $45.28 | 456828 |
| 2021-09-17 | 48.32 | $45.99 | 1.5M |
| 2021-09-16 | 48.71 | $46.54 | 471900 |
| 2021-09-15 | 49.07 | $46.94 | 545950 |
| 2021-09-14 | 49.43 | $46.98 | 368400 |
| 2021-09-13 | 49.82 | $47.57 | 384500 |
| 2021-09-10 | 50.18 | $47.11 | 297012 |
| 2021-09-09 | 50.61 | $48.13 | 374107 |
| 2021-09-08 | 50.97 | $48.69 | 724823 |
| 2021-09-07 | 51.29 | $47.65 | 474127 |
| 2021-09-03 | 51.73 | $48.61 | 582320 |
| 2021-09-02 | 52.10 | $49.32 | 403500 |
| 2021-09-01 | 52.41 | $50.31 | 517500 |
| 2021-08-31 | 52.62 | $51.17 | 436909 |
| 2021-08-30 | 52.76 | $51.26 | 570603 |
| 2021-08-27 | 52.88 | $52.43 | 402509 |
| 2021-08-26 | 52.89 | $51.57 | 404100 |
| 2021-08-25 | 52.97 | $53.05 | 359300 |
| 2021-08-24 | 52.89 | $53.41 | 231700 |
| 2021-08-23 | 52.76 | $53.52 | 364625 |
| 2021-08-20 | 52.60 | $53.12 | 230400 |
| 2021-08-19 | 52.46 | $53.13 | 355000 |
| 2021-08-18 | 52.30 | $53.56 | 285300 |
| 2021-08-17 | 52.08 | $54.18 | 381300 |
| 2021-08-16 | 51.78 | $53.34 | 438314 |
| 2021-08-13 | 51.53 | $53.25 | 298130 |
| 2021-08-12 | 51.28 | $52.95 | 123600 |
| 2021-08-11 | 51.05 | $53.17 | 212342 |
| 2021-08-10 | 50.77 | $52.39 | 196400 |
| 2021-08-09 | 50.56 | $51.85 | 333400 |
| 2021-08-06 | 50.38 | $52.08 | 224400 |
| 2021-08-05 | 50.17 | $51.26 | 276037 |
| 2021-08-04 | 50.02 | $51.00 | 200900 |
| 2021-08-03 | 49.88 | $51.20 | 333504 |
| 2021-08-02 | 49.72 | $50.69 | 300111 |
| 2021-07-30 | 49.59 | $50.87 | 431700 |
| 2021-07-29 | 49.45 | $50.06 | 437500 |
| 2021-07-28 | 49.37 | $49.00 | 1.3M |
| 2021-07-27 | 49.40 | $50.33 | 406406 |
| 2021-07-26 | 49.30 | $50.01 | 425213 |
| 2021-07-23 | 49.24 | $49.09 | 260133 |
| 2021-07-22 | 49.26 | $48.91 | 182913 |
| 2021-07-21 | 49.30 | $49.51 | 306633 |
| 2021-07-20 | 49.27 | $49.14 | 853539 |
| 2021-07-19 | 49.29 | $48.61 | 617300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
114.44
2026-07-17
Close Price
$114.78
Vol: 549881
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
45.12
Average
71.67
Maximum
114.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 114.44 | $114.78 | 549881 |
| 2026-07-16 | 113.90 | $113.62 | 1.1M |
| 2026-07-15 | 113.51 | $110.71 | 969724 |
| 2026-07-14 | 113.63 | $112.44 | 691900 |
| 2026-07-13 | 113.39 | $114.52 | 576800 |
| 2026-07-10 | 112.65 | $113.06 | 590700 |
| 2026-07-09 | 112.07 | $112.42 | 880036 |
| 2026-07-08 | 111.51 | $112.85 | 711700 |
| 2026-07-07 | 110.74 | $114.53 | 872100 |
| 2026-07-06 | 109.48 | $113.06 | 601408 |
| 2026-07-02 | 108.29 | $113.36 | 754200 |
| 2026-07-01 | 106.84 | $109.07 | 550500 |
| 2026-06-30 | 106.04 | $107.44 | 664900 |
| 2026-06-29 | 105.43 | $108.84 | 618700 |
| 2026-06-26 | 104.43 | $108.72 | 1.3M |
| 2026-06-25 | 103.27 | $104.69 | 538200 |
| 2026-06-24 | 102.76 | $106.03 | 678200 |
| 2026-06-23 | 101.88 | $105.72 | 1.1M |
| 2026-06-22 | 100.92 | $103.39 | 859231 |
| 2026-06-18 | 100.29 | $100.99 | 1.2M |
| 2026-06-17 | 100.06 | $103.22 | 938824 |
| 2026-06-16 | 99.32 | $102.75 | 682138 |
| 2026-06-15 | 98.55 | $101.31 | 817609 |
| 2026-06-12 | 97.97 | $101.44 | 715035 |
| 2026-06-11 | 97.27 | $99.54 | 633900 |
| 2026-06-10 | 96.85 | $99.88 | 540600 |
| 2026-06-09 | 96.31 | $97.62 | 665100 |
| 2026-06-08 | 96.15 | $96.21 | 459600 |
| 2026-06-05 | 96.28 | $98.81 | 624037 |
| 2026-06-04 | 95.89 | $95.34 | 378200 |
| 2026-06-03 | 96.17 | $94.55 | 551180 |
| 2026-06-02 | 96.67 | $95.44 | 610425 |
| 2026-06-01 | 97.08 | $95.90 | 720430 |
| 2026-05-29 | 97.45 | $94.93 | 876100 |
| 2026-05-28 | 98.10 | $95.79 | 1.1M |
| 2026-05-27 | 98.67 | $95.61 | 543000 |
| 2026-05-26 | 99.38 | $98.98 | 414200 |
| 2026-05-22 | 99.50 | $99.94 | 381003 |
| 2026-05-21 | 99.43 | $100.70 | 444839 |
| 2026-05-20 | 99.19 | $100.55 | 415203 |
| 2026-05-19 | 98.95 | $100.06 | 799536 |
| 2026-05-18 | 98.77 | $100.64 | 1.0M |
| 2026-05-15 | 98.45 | $99.09 | 546100 |
| 2026-05-14 | 98.40 | $97.69 | 519600 |
| 2026-05-13 | 98.65 | $97.26 | 601913 |
| 2026-05-12 | 99.04 | $99.32 | 515907 |
| 2026-05-11 | 99.05 | $98.51 | 647400 |
| 2026-05-08 | 99.24 | $99.39 | 327843 |
| 2026-05-07 | 99.29 | $99.31 | 495717 |
| 2026-05-06 | 99.36 | $99.37 | 556829 |
| 2026-05-05 | 99.43 | $98.81 | 420100 |
| 2026-05-04 | 99.63 | $98.84 | 625820 |
| 2026-05-01 | 99.87 | $100.13 | 575343 |
| 2026-04-30 | 99.87 | $100.41 | 1.2M |
| 2026-04-29 | 99.82 | $97.96 | 782100 |
| 2026-04-28 | 100.28 | $100.35 | 506300 |
| 2026-04-27 | 100.31 | $99.51 | 597600 |
| 2026-04-24 | 100.52 | $99.31 | 518810 |
| 2026-04-23 | 100.82 | $101.48 | 392832 |
| 2026-04-22 | 100.71 | $99.89 | 611300 |
| 2026-04-21 | 100.91 | $102.08 | 388329 |
| 2026-04-20 | 100.69 | $101.78 | 468500 |
| 2026-04-17 | 100.50 | $102.04 | 454800 |
| 2026-04-16 | 100.22 | $100.53 | 616044 |
| 2026-04-15 | 100.22 | $100.74 | 559700 |
| 2026-04-14 | 100.18 | $99.40 | 639800 |
| 2026-04-13 | 100.42 | $100.04 | 583600 |
| 2026-04-10 | 100.57 | $98.14 | 932500 |
| 2026-04-09 | 101.14 | $102.43 | 610000 |
| 2026-04-08 | 100.91 | $102.89 | 457312 |
| 2026-04-07 | 100.54 | $101.07 | 483200 |
| 2026-04-06 | 100.50 | $101.46 | 524703 |
| 2026-04-02 | 100.38 | $101.67 | 423500 |
| 2026-04-01 | 100.19 | $99.89 | 573346 |
| 2026-03-31 | 100.36 | $101.41 | 405600 |
| 2026-03-30 | 100.24 | $100.70 | 440507 |
| 2026-03-27 | 100.25 | $98.91 | 564219 |
| 2026-03-26 | 100.65 | $101.28 | 466725 |
| 2026-03-25 | 100.62 | $101.04 | 648400 |
| 2026-03-24 | 100.64 | $101.46 | 475800 |
| 2026-03-23 | 100.59 | $100.38 | 445500 |
| 2026-03-20 | 100.75 | $99.57 | 766400 |
| 2026-03-19 | 101.12 | $99.42 | 651040 |
| 2026-03-18 | 101.58 | $101.81 | 376300 |
| 2026-03-17 | 101.62 | $101.98 | 290714 |
| 2026-03-16 | 101.64 | $100.86 | 427400 |
| 2026-03-13 | 101.89 | $100.90 | 437402 |
| 2026-03-12 | 102.19 | $100.61 | 449293 |
| 2026-03-11 | 102.60 | $99.85 | 563347 |
| 2026-03-10 | 103.23 | $101.25 | 441717 |
| 2026-03-09 | 103.67 | $101.44 | 457619 |
| 2026-03-06 | 104.15 | $103.03 | 444524 |
| 2026-03-05 | 104.36 | $103.56 | 829800 |
| 2026-03-04 | 104.50 | $103.86 | 637753 |
| 2026-03-03 | 104.59 | $104.33 | 667531 |
| 2026-03-02 | 104.60 | $106.91 | 579318 |
| 2026-02-27 | 104.06 | $105.72 | 604146 |
| 2026-02-26 | 103.69 | $104.61 | 455200 |
| 2026-02-25 | 103.49 | $102.59 | 600500 |
| 2026-02-24 | 103.68 | $103.33 | 587246 |
| 2026-02-23 | 103.75 | $104.35 | 1.0M |
| 2026-02-20 | 103.61 | $105.01 | 1.1M |
| 2026-02-19 | 103.31 | $102.59 | 725645 |
| 2026-02-18 | 103.47 | $104.05 | 596814 |
| 2026-02-17 | 103.35 | $104.35 | 936716 |
| 2026-02-13 | 103.15 | $101.85 | 696223 |
| 2026-02-12 | 103.45 | $101.11 | 973410 |
| 2026-02-11 | 103.95 | $101.56 | 1.1M |
| 2026-02-10 | 104.43 | $103.58 | 553227 |
| 2026-02-09 | 104.56 | $103.06 | 445700 |
| 2026-02-06 | 104.82 | $106.53 | 386933 |
| 2026-02-05 | 104.39 | $106.59 | 592326 |
| 2026-02-04 | 103.87 | $106.22 | 557700 |
| 2026-02-03 | 103.35 | $104.82 | 583402 |
| 2026-02-02 | 103.04 | $103.86 | 831613 |
| 2026-01-30 | 102.88 | $103.18 | 744100 |
| 2026-01-29 | 102.83 | $104.05 | 1.0M |
| 2026-01-28 | 102.60 | $103.78 | 787321 |
| 2026-01-27 | 102.40 | $102.51 | 578500 |
| 2026-01-26 | 102.42 | $103.09 | 930142 |
| 2026-01-23 | 102.34 | $102.07 | 641008 |
| 2026-01-22 | 102.46 | $102.95 | 474200 |
| 2026-01-21 | 102.41 | $103.35 | 946128 |
| 2026-01-20 | 102.28 | $102.74 | 1.1M |
| 2026-01-16 | 102.25 | $99.94 | 694400 |
| 2026-01-15 | 102.82 | $100.34 | 682700 |
| 2026-01-14 | 103.39 | $100.25 | 677612 |
| 2026-01-13 | 104.08 | $99.05 | 607300 |
| 2026-01-12 | 105.13 | $101.37 | 535445 |
| 2026-01-09 | 105.86 | $102.34 | 433811 |
| 2026-01-08 | 106.50 | $103.88 | 618400 |
| 2026-01-07 | 106.90 | $103.23 | 541802 |
| 2026-01-06 | 107.50 | $103.07 | 821600 |
| 2026-01-05 | 108.22 | $105.51 | 528707 |
| 2026-01-02 | 108.53 | $104.26 | 559600 |
| 2025-12-31 | 109.13 | $107.09 | 656035 |
| 2025-12-30 | 109.22 | $108.76 | 558002 |
| 2025-12-29 | 108.95 | $109.10 | 466922 |
| 2025-12-26 | 108.55 | $108.99 | 283500 |
| 2025-12-24 | 108.09 | $108.97 | 270241 |
| 2025-12-23 | 107.54 | $109.18 | 631300 |
| 2025-12-22 | 106.84 | $108.96 | 537900 |
| 2025-12-19 | 106.06 | $107.94 | 993600 |
| 2025-12-18 | 105.36 | $107.68 | 611900 |
| 2025-12-17 | 104.58 | $107.06 | 597100 |
| 2025-12-16 | 103.79 | $107.14 | 655300 |
| 2025-12-15 | 102.85 | $106.46 | 613908 |
| 2025-12-12 | 101.89 | $104.36 | 455128 |
| 2025-12-11 | 101.21 | $103.63 | 449600 |
| 2025-12-10 | 100.57 | $100.36 | 709100 |
| 2025-12-09 | 100.51 | $99.09 | 435843 |
| 2025-12-08 | 100.70 | $98.57 | 658832 |
| 2025-12-05 | 101.02 | $97.85 | 726321 |
| 2025-12-04 | 101.54 | $99.47 | 436900 |
| 2025-12-03 | 101.80 | $99.58 | 802400 |
| 2025-12-02 | 102.06 | $101.61 | 793700 |
| 2025-12-01 | 101.92 | $102.21 | 827013 |
| 2025-11-28 | 101.63 | $102.24 | 204731 |
| 2025-11-26 | 101.26 | $102.14 | 925500 |
| 2025-11-25 | 100.86 | $100.16 | 712100 |
| 2025-11-24 | 100.79 | $99.57 | 813900 |
| 2025-11-21 | 100.82 | $100.89 | 499745 |
| 2025-11-20 | 100.57 | $100.52 | 531400 |
| 2025-11-19 | 100.34 | $99.34 | 475800 |
| 2025-11-18 | 100.32 | $100.91 | 493700 |
| 2025-11-17 | 99.94 | $100.71 | 727600 |
| 2025-11-14 | 99.54 | $102.21 | 748801 |
| 2025-11-13 | 98.75 | $102.69 | 585320 |
| 2025-11-12 | 97.72 | $101.63 | 499600 |
| 2025-11-11 | 96.73 | $100.56 | 535833 |
| 2025-11-10 | 95.81 | $99.70 | 600601 |
| 2025-11-07 | 94.92 | $99.54 | 703340 |
| 2025-11-06 | 93.91 | $97.59 | 594804 |
| 2025-11-05 | 93.16 | $96.79 | 669700 |
| 2025-11-04 | 92.46 | $95.98 | 802705 |
| 2025-11-03 | 91.82 | $94.34 | 1.1M |
| 2025-10-31 | 91.43 | $93.66 | 1.1M |
| 2025-10-30 | 91.13 | $93.50 | 1.2M |
| 2025-10-29 | 90.82 | $88.25 | 1.1M |
| 2025-10-28 | 91.59 | $89.09 | 1.1M |
| 2025-10-27 | 92.30 | $91.22 | 905621 |
| 2025-10-24 | 92.69 | $91.14 | 935025 |
| 2025-10-23 | 93.17 | $92.49 | 673321 |
| 2025-10-22 | 93.45 | $91.93 | 856900 |
| 2025-10-21 | 93.90 | $92.03 | 1.1M |
| 2025-10-20 | 94.40 | $92.01 | 844804 |
| 2025-10-17 | 94.99 | $92.52 | 853400 |
| 2025-10-16 | 95.58 | $92.12 | 703609 |
| 2025-10-15 | 96.34 | $96.01 | 748527 |
| 2025-10-14 | 96.41 | $98.88 | 576282 |
| 2025-10-13 | 95.88 | $97.34 | 500234 |
| 2025-10-10 | 95.59 | $96.21 | 412300 |
| 2025-10-09 | 95.50 | $96.79 | 833800 |
| 2025-10-08 | 95.27 | $97.00 | 841097 |
| 2025-10-07 | 94.97 | $96.54 | 896200 |
| 2025-10-06 | 94.71 | $94.99 | 604054 |
| 2025-10-03 | 94.75 | $94.52 | 654618 |
| 2025-10-02 | 94.90 | $93.84 | 917314 |
| 2025-10-01 | 95.21 | $94.20 | 547800 |
| 2025-09-30 | 95.51 | $95.80 | 494120 |
| 2025-09-29 | 95.52 | $95.08 | 705328 |
| 2025-09-26 | 95.69 | $95.97 | 676001 |
| 2025-09-25 | 95.70 | $94.59 | 850200 |
| 2025-09-24 | 96.01 | $96.57 | 1.1M |
| 2025-09-23 | 95.95 | $95.15 | 784423 |
| 2025-09-22 | 96.19 | $95.08 | 671600 |
| 2025-09-19 | 96.48 | $95.36 | 1.6M |
| 2025-09-18 | 96.77 | $96.29 | 507800 |
| 2025-09-17 | 96.90 | $94.92 | 733334 |
| 2025-09-16 | 97.34 | $94.35 | 674900 |
| 2025-09-15 | 97.98 | $95.97 | 566300 |
| 2025-09-12 | 98.38 | $99.08 | 573022 |
| 2025-09-11 | 98.18 | $99.30 | 469332 |
| 2025-09-10 | 97.91 | $97.09 | 367900 |
| 2025-09-09 | 98.05 | $97.00 | 546544 |
| 2025-09-08 | 98.23 | $98.09 | 730224 |
| 2025-09-05 | 98.21 | $97.43 | 612500 |
| 2025-09-04 | 98.32 | $99.29 | 382700 |
| 2025-09-03 | 98.06 | $98.29 | 523700 |
| 2025-09-02 | 97.97 | $98.71 | 480700 |
| 2025-08-29 | 97.76 | $98.58 | 463745 |
| 2025-08-28 | 97.55 | $98.64 | 526234 |
| 2025-08-27 | 97.29 | $98.39 | 563100 |
| 2025-08-26 | 97.05 | $97.00 | 743408 |
| 2025-08-25 | 97.05 | $98.10 | 486500 |
| 2025-08-22 | 96.82 | $99.19 | 504643 |
| 2025-08-21 | 96.33 | $98.96 | 678600 |
| 2025-08-20 | 95.81 | $97.61 | 623906 |
| 2025-08-19 | 95.50 | $96.45 | 362700 |
| 2025-08-18 | 95.38 | $95.01 | 442100 |
| 2025-08-15 | 95.54 | $95.25 | 937248 |
| 2025-08-14 | 95.69 | $97.33 | 602500 |
| 2025-08-13 | 95.44 | $98.11 | 431135 |
| 2025-08-12 | 94.98 | $96.98 | 443800 |
| 2025-08-11 | 94.69 | $96.03 | 572120 |
| 2025-08-08 | 94.56 | $96.47 | 796605 |
| 2025-08-07 | 94.33 | $95.90 | 911700 |
| 2025-08-06 | 94.18 | $95.28 | 641712 |
| 2025-08-05 | 94.16 | $94.33 | 821100 |
| 2025-08-04 | 94.35 | $94.09 | 823725 |
| 2025-08-01 | 94.62 | $93.33 | 690630 |
| 2025-07-31 | 95.12 | $93.84 | 1.3M |
| 2025-07-30 | 95.59 | $93.67 | 1.2M |
| 2025-07-29 | 96.18 | $97.13 | 949151 |
| 2025-07-28 | 96.15 | $96.28 | 716728 |
| 2025-07-25 | 96.31 | $96.98 | 415425 |
| 2025-07-24 | 96.35 | $95.93 | 705207 |
| 2025-07-23 | 96.63 | $97.35 | 1.3M |
| 2025-07-22 | 96.66 | $96.99 | 487500 |
| 2025-07-21 | 96.78 | $96.10 | 381030 |
| 2025-07-18 | 97.12 | $97.11 | 324207 |
| 2025-07-17 | 97.31 | $97.00 | 647032 |
| 2025-07-16 | 97.56 | $95.92 | 472814 |
| 2025-07-15 | 98.10 | $95.91 | 605409 |
| 2025-07-14 | 98.72 | $98.94 | 697400 |
| 2025-07-11 | 98.82 | $96.20 | 347281 |
| 2025-07-10 | 99.52 | $97.04 | 917808 |
| 2025-07-09 | 100.15 | $98.06 | 588015 |
| 2025-07-08 | 100.68 | $98.36 | 1.1M |
| 2025-07-07 | 101.24 | $98.61 | 710281 |
| 2025-07-03 | 101.83 | $99.11 | 661700 |
| 2025-07-02 | 102.41 | $98.23 | 826800 |
| 2025-07-01 | 103.27 | $102.44 | 1.4M |
| 2025-06-30 | 103.38 | $103.82 | 580007 |
| 2025-06-27 | 103.22 | $103.21 | 812136 |
| 2025-06-26 | 103.15 | $102.81 | 477449 |
| 2025-06-25 | 103.15 | $100.49 | 550933 |
| 2025-06-24 | 103.63 | $102.92 | 796721 |
| 2025-06-23 | 103.68 | $103.77 | 903829 |
| 2025-06-20 | 103.55 | $102.58 | 1.6M |
| 2025-06-18 | 103.64 | $101.94 | 878842 |
| 2025-06-17 | 103.88 | $102.17 | 566358 |
| 2025-06-16 | 104.10 | $103.42 | 634100 |
| 2025-06-13 | 104.08 | $102.99 | 544800 |
| 2025-06-12 | 104.15 | $103.78 | 667704 |
| 2025-06-11 | 104.04 | $100.97 | 849541 |
| 2025-06-10 | 104.51 | $100.51 | 588409 |
| 2025-06-09 | 105.13 | $104.04 | 846415 |
| 2025-06-06 | 105.10 | $106.93 | 1.1M |
| 2025-06-05 | 104.45 | $105.00 | 816815 |
| 2025-06-04 | 104.08 | $104.32 | 748749 |
| 2025-06-03 | 103.78 | $104.88 | 1.1M |
| 2025-06-02 | 103.30 | $104.70 | 441621 |
| 2025-05-30 | 102.77 | $103.80 | 640234 |
| 2025-05-29 | 102.34 | $102.55 | 492900 |
| 2025-05-28 | 102.09 | $101.47 | 422700 |
| 2025-05-27 | 102.02 | $102.66 | 536300 |
| 2025-05-23 | 101.68 | $100.62 | 504642 |
| 2025-05-22 | 101.70 | $99.73 | 591417 |
| 2025-05-21 | 101.90 | $100.99 | 432300 |
| 2025-05-20 | 101.85 | $102.83 | 460428 |
| 2025-05-19 | 101.40 | $102.85 | 451501 |
| 2025-05-16 | 100.86 | $102.50 | 517245 |
| 2025-05-15 | 100.30 | $101.08 | 499144 |
| 2025-05-14 | 99.93 | $98.68 | 669434 |
| 2025-05-13 | 100.00 | $99.94 | 501500 |
| 2025-05-12 | 99.81 | $100.54 | 479700 |
| 2025-05-09 | 99.45 | $101.22 | 283541 |
| 2025-05-08 | 98.88 | $100.75 | 710200 |
| 2025-05-07 | 98.31 | $100.04 | 652100 |
| 2025-05-06 | 97.78 | $99.85 | 616811 |
| 2025-05-05 | 97.21 | $99.59 | 1.1M |
| 2025-05-02 | 96.59 | $99.88 | 487600 |
| 2025-05-01 | 95.81 | $97.42 | 758650 |
| 2025-04-30 | 95.41 | $96.32 | 631033 |
| 2025-04-29 | 95.19 | $96.81 | 440800 |
| 2025-04-28 | 94.82 | $95.96 | 491343 |
| 2025-04-25 | 94.57 | $94.88 | 593531 |
| 2025-04-24 | 94.51 | $95.64 | 645700 |
| 2025-04-23 | 94.28 | $95.08 | 729700 |
| 2025-04-22 | 94.14 | $95.83 | 544012 |
| 2025-04-21 | 93.81 | $91.94 | 424424 |
| 2025-04-17 | 94.25 | $94.59 | 265048 |
| 2025-04-16 | 94.21 | $94.95 | 822200 |
| 2025-04-15 | 94.09 | $94.54 | 617500 |
| 2025-04-14 | 94.03 | $94.55 | 382300 |
| 2025-04-11 | 93.97 | $92.90 | 501019 |
| 2025-04-10 | 94.24 | $91.41 | 676300 |
| 2025-04-09 | 94.87 | $93.59 | 787500 |
| 2025-04-08 | 95.15 | $88.57 | 947700 |
| 2025-04-07 | 96.53 | $87.23 | 888200 |
| 2025-04-04 | 98.41 | $90.73 | 1.1M |
| 2025-04-03 | 99.84 | $98.96 | 658412 |
| 2025-04-02 | 99.76 | $101.07 | 607824 |
| 2025-04-01 | 99.20 | $100.54 | 927400 |
| 2025-03-31 | 98.66 | $100.24 | 743138 |
| 2025-03-28 | 98.08 | $99.51 | 800900 |
| 2025-03-27 | 97.54 | $99.64 | 781744 |
| 2025-03-26 | 96.89 | $99.70 | 1.2M |
| 2025-03-25 | 96.10 | $98.63 | 961948 |
| 2025-03-24 | 95.41 | $98.24 | 1.0M |
| 2025-03-21 | 94.68 | $95.00 | 2.2M |
| 2025-03-20 | 94.52 | $95.01 | 938005 |
| 2025-03-19 | 94.31 | $94.91 | 830600 |
| 2025-03-18 | 94.10 | $94.87 | 600913 |
| 2025-03-17 | 93.85 | $95.59 | 881120 |
| 2025-03-14 | 93.40 | $93.83 | 962400 |
| 2025-03-13 | 93.26 | $91.60 | 597500 |
| 2025-03-12 | 93.55 | $91.89 | 768721 |
| 2025-03-11 | 93.83 | $91.38 | 440200 |
| 2025-03-10 | 94.25 | $91.62 | 877600 |
| 2025-03-07 | 94.69 | $91.94 | 727041 |
| 2025-03-06 | 95.12 | $92.66 | 683691 |
| 2025-03-05 | 95.47 | $94.75 | 923500 |
| 2025-03-04 | 95.41 | $95.20 | 1.0M |
| 2025-03-03 | 95.25 | $97.62 | 798423 |
| 2025-02-28 | 94.53 | $96.88 | 753315 |
| 2025-02-27 | 93.85 | $96.28 | 835500 |
| 2025-02-26 | 93.18 | $93.97 | 579400 |
| 2025-02-25 | 92.87 | $94.98 | 671600 |
| 2025-02-24 | 92.30 | $94.04 | 709117 |
| 2025-02-21 | 91.83 | $91.81 | 761810 |
| 2025-02-20 | 91.75 | $92.63 | 890500 |
| 2025-02-19 | 91.49 | $91.50 | 400303 |
| 2025-02-18 | 91.41 | $91.60 | 458000 |
| 2025-02-14 | 91.30 | $90.05 | 621600 |
| 2025-02-13 | 91.49 | $91.25 | 556400 |
| 2025-02-12 | 91.45 | $89.50 | 418210 |
| 2025-02-11 | 91.77 | $90.42 | 482126 |
| 2025-02-10 | 91.95 | $91.56 | 902500 |
| 2025-02-07 | 91.90 | $93.40 | 801600 |
| 2025-02-06 | 91.46 | $94.19 | 666622 |
| 2025-02-05 | 90.77 | $92.57 | 868144 |
| 2025-02-04 | 90.31 | $90.35 | 527530 |
| 2025-02-03 | 90.23 | $90.16 | 662000 |
| 2025-01-31 | 90.19 | $91.02 | 543900 |
| 2025-01-30 | 89.95 | $92.78 | 845417 |
| 2025-01-29 | 89.30 | $90.00 | 1.2M |
| 2025-01-28 | 89.13 | $90.45 | 549000 |
| 2025-01-27 | 88.84 | $90.81 | 605400 |
| 2025-01-24 | 88.42 | $88.17 | 1.2M |
| 2025-01-23 | 88.50 | $87.49 | 598000 |
| 2025-01-22 | 88.73 | $88.91 | 669223 |
| 2025-01-21 | 88.70 | $89.20 | 1.2M |
| 2025-01-17 | 88.61 | $90.23 | 592860 |
| 2025-01-16 | 88.28 | $90.04 | 623300 |
| 2025-01-15 | 87.95 | $88.53 | 621600 |
| 2025-01-14 | 87.88 | $87.82 | 589900 |
| 2025-01-13 | 87.95 | $85.84 | 669635 |
| 2025-01-10 | 88.45 | $85.54 | 642708 |
| 2025-01-08 | 89.10 | $87.91 | 776144 |
| 2025-01-07 | 89.35 | $88.07 | 449500 |
| 2025-01-06 | 89.61 | $87.85 | 881300 |
| 2025-01-03 | 89.95 | $88.73 | 369500 |
| 2025-01-02 | 90.17 | $88.87 | 341624 |
| 2024-12-31 | 90.39 | $88.62 | 271900 |
| 2024-12-30 | 90.69 | $88.77 | 397500 |
| 2024-12-27 | 91.00 | $89.29 | 405309 |
| 2024-12-26 | 91.24 | $90.47 | 345305 |
| 2024-12-24 | 91.28 | $89.98 | 246700 |
| 2024-12-23 | 91.41 | $89.86 | 623513 |
| 2024-12-20 | 91.58 | $90.03 | 1.1M |
| 2024-12-19 | 91.74 | $87.61 | 896081 |
| 2024-12-18 | 92.42 | $88.20 | 661700 |
| 2024-12-17 | 93.07 | $92.52 | 869110 |
| 2024-12-16 | 92.90 | $91.85 | 641659 |
| 2024-12-13 | 92.84 | $91.77 | 555520 |
| 2024-12-12 | 92.77 | $90.78 | 460468 |
| 2024-12-11 | 92.87 | $90.97 | 533046 |
| 2024-12-10 | 92.94 | $89.07 | 711072 |
| 2024-12-09 | 93.40 | $90.47 | 828597 |
| 2024-12-06 | 93.62 | $92.83 | 480000 |
| 2024-12-05 | 93.36 | $94.05 | 516505 |
| 2024-12-04 | 92.78 | $93.03 | 445600 |
| 2024-12-03 | 92.29 | $93.54 | 502601 |
| 2024-12-02 | 91.60 | $93.90 | 552094 |
| 2024-11-29 | 90.70 | $93.04 | 511710 |
| 2024-11-27 | 89.83 | $93.85 | 1.0M |
| 2024-11-26 | 88.62 | $90.96 | 624000 |
| 2024-11-25 | 87.80 | $91.23 | 790300 |
| 2024-11-22 | 86.79 | $88.75 | 459928 |
| 2024-11-21 | 86.13 | $88.11 | 307718 |
| 2024-11-20 | 85.48 | $86.56 | 391700 |
| 2024-11-19 | 85.04 | $85.38 | 330989 |
| 2024-11-18 | 84.77 | $86.22 | 337326 |
| 2024-11-15 | 84.27 | $86.73 | 543330 |
| 2024-11-14 | 83.57 | $85.08 | 442132 |
| 2024-11-13 | 83.10 | $84.48 | 392130 |
| 2024-11-12 | 82.68 | $83.81 | 298800 |
| 2024-11-11 | 82.32 | $83.68 | 438427 |
| 2024-11-08 | 81.93 | $84.48 | 483300 |
| 2024-11-07 | 81.30 | $82.62 | 459200 |
| 2024-11-06 | 80.96 | $83.53 | 402111 |
| 2024-11-05 | 80.37 | $80.06 | 570800 |
| 2024-11-04 | 80.42 | $79.38 | 423216 |
| 2024-11-01 | 80.61 | $79.04 | 566700 |
| 2024-10-31 | 80.91 | $78.26 | 994905 |
| 2024-10-30 | 81.41 | $80.83 | 472695 |
| 2024-10-29 | 81.45 | $80.21 | 319909 |
| 2024-10-28 | 81.63 | $80.76 | 784700 |
| 2024-10-25 | 81.71 | $79.74 | 639140 |
| 2024-10-24 | 82.01 | $81.17 | 331100 |
| 2024-10-23 | 82.05 | $80.99 | 299700 |
| 2024-10-22 | 82.13 | $81.58 | 419007 |
| 2024-10-21 | 82.10 | $82.00 | 290700 |
| 2024-10-18 | 81.96 | $82.85 | 355800 |
| 2024-10-17 | 81.61 | $82.80 | 319417 |
| 2024-10-16 | 81.20 | $81.64 | 370100 |
| 2024-10-15 | 80.97 | $81.25 | 726724 |
| 2024-10-14 | 80.78 | $80.93 | 627908 |
| 2024-10-11 | 80.62 | $80.60 | 643148 |
| 2024-10-10 | 80.50 | $79.93 | 678100 |
| 2024-10-09 | 80.49 | $80.62 | 858131 |
| 2024-10-08 | 80.32 | $80.11 | 545100 |
| 2024-10-07 | 80.23 | $78.80 | 663600 |
| 2024-10-04 | 80.40 | $82.17 | 792610 |
| 2024-10-03 | 79.88 | $79.53 | 369500 |
| 2024-10-02 | 79.82 | $79.93 | 477100 |
| 2024-10-01 | 79.66 | $79.72 | 345200 |
| 2024-09-30 | 79.51 | $79.61 | 425306 |
| 2024-09-27 | 79.35 | $79.28 | 551731 |
| 2024-09-26 | 79.24 | $79.35 | 666929 |
| 2024-09-25 | 79.08 | $78.92 | 474700 |
| 2024-09-24 | 78.98 | $79.17 | 928917 |
| 2024-09-23 | 78.80 | $78.36 | 438512 |
| 2024-09-20 | 78.76 | $77.91 | 748021 |
| 2024-09-19 | 78.81 | $78.20 | 771900 |
| 2024-09-18 | 78.79 | $79.34 | 462900 |
| 2024-09-17 | 78.52 | $79.42 | 428243 |
| 2024-09-16 | 78.18 | $79.61 | 592600 |
| 2024-09-13 | 77.74 | $77.67 | 524600 |
| 2024-09-12 | 77.64 | $76.29 | 413727 |
| 2024-09-11 | 77.80 | $75.56 | 576021 |
| 2024-09-10 | 78.13 | $76.46 | 446936 |
| 2024-09-09 | 78.32 | $76.85 | 778019 |
| 2024-09-06 | 78.45 | $76.70 | 415800 |
| 2024-09-05 | 78.63 | $77.30 | 506531 |
| 2024-09-04 | 78.69 | $78.50 | 598305 |
| 2024-09-03 | 78.50 | $79.37 | 497700 |
| 2024-08-30 | 78.08 | $79.88 | 486200 |
| 2024-08-29 | 77.48 | $79.67 | 467500 |
| 2024-08-28 | 76.82 | $78.53 | 420334 |
| 2024-08-27 | 76.28 | $77.43 | 320800 |
| 2024-08-26 | 75.87 | $76.62 | 294515 |
| 2024-08-23 | 75.57 | $76.60 | 391800 |
| 2024-08-22 | 75.21 | $76.21 | 507734 |
| 2024-08-21 | 74.87 | $75.71 | 588200 |
| 2024-08-20 | 74.58 | $74.55 | 384000 |
| 2024-08-19 | 74.48 | $75.19 | 377772 |
| 2024-08-16 | 74.22 | $75.01 | 558643 |
| 2024-08-15 | 73.96 | $74.87 | 463543 |
| 2024-08-14 | 73.68 | $73.81 | 299200 |
| 2024-08-13 | 73.57 | $73.20 | 433445 |
| 2024-08-12 | 73.56 | $73.53 | 363500 |
| 2024-08-09 | 73.49 | $74.11 | 405400 |
| 2024-08-08 | 73.27 | $73.24 | 516758 |
| 2024-08-07 | 73.20 | $71.78 | 465812 |
| 2024-08-06 | 73.42 | $71.94 | 464600 |
| 2024-08-05 | 73.64 | $71.63 | 606100 |
| 2024-08-02 | 73.96 | $73.54 | 583500 |
| 2024-08-01 | 73.91 | $74.65 | 550839 |
| 2024-07-31 | 73.62 | $75.75 | 1.1M |
| 2024-07-30 | 73.04 | $74.47 | 506300 |
| 2024-07-29 | 72.64 | $73.74 | 511500 |
| 2024-07-26 | 72.32 | $73.66 | 652200 |
| 2024-07-25 | 71.96 | $71.32 | 1.0M |
| 2024-07-24 | 72.03 | $71.78 | 687100 |
| 2024-07-23 | 72.02 | $72.30 | 348300 |
| 2024-07-22 | 71.89 | $71.81 | 688609 |
| 2024-07-19 | 71.83 | $71.94 | 372019 |
| 2024-07-18 | 71.74 | $73.68 | 490700 |
| 2024-07-17 | 71.26 | $73.47 | 801243 |
| 2024-07-16 | 70.75 | $72.21 | 365884 |
| 2024-07-15 | 70.42 | $71.20 | 567500 |
| 2024-07-12 | 70.25 | $70.58 | 303400 |
| 2024-07-11 | 70.19 | $70.37 | 323316 |
| 2024-07-10 | 70.16 | $70.14 | 310600 |
| 2024-07-09 | 70.17 | $69.48 | 438800 |
| 2024-07-08 | 70.32 | $69.71 | 584100 |
| 2024-07-05 | 70.45 | $69.04 | 746300 |
| 2024-07-03 | 70.74 | $69.39 | 255443 |
| 2024-07-02 | 71.00 | $70.11 | 947215 |
| 2024-07-01 | 71.15 | $70.00 | 526800 |
| 2024-06-28 | 71.35 | $70.65 | 796100 |
| 2024-06-27 | 71.44 | $71.21 | 460300 |
| 2024-06-26 | 71.42 | $70.64 | 449302 |
| 2024-06-25 | 71.51 | $71.51 | 599100 |
| 2024-06-24 | 71.43 | $71.60 | 409433 |
| 2024-06-21 | 71.32 | $71.07 | 714530 |
| 2024-06-20 | 71.29 | $71.64 | 367242 |
| 2024-06-18 | 71.14 | $70.82 | 303900 |
| 2024-06-17 | 71.13 | $69.63 | 443500 |
| 2024-06-14 | 71.37 | $68.31 | 451400 |
| 2024-06-13 | 71.92 | $69.04 | 614533 |
| 2024-06-12 | 72.39 | $69.58 | 393521 |
| 2024-06-11 | 72.82 | $70.30 | 392200 |
| 2024-06-10 | 73.16 | $71.24 | 481335 |
| 2024-06-07 | 73.34 | $72.09 | 332102 |
| 2024-06-06 | 73.37 | $72.08 | 433437 |
| 2024-06-05 | 73.38 | $72.23 | 487732 |
| 2024-06-04 | 73.35 | $72.14 | 431238 |
| 2024-06-03 | 73.33 | $73.14 | 495307 |
| 2024-05-31 | 73.07 | $73.88 | 700546 |
| 2024-05-30 | 72.60 | $72.82 | 642100 |
| 2024-05-29 | 72.27 | $70.80 | 444000 |
| 2024-05-28 | 72.29 | $71.48 | 592290 |
| 2024-05-24 | 72.15 | $72.37 | 461832 |
| 2024-05-23 | 71.80 | $71.45 | 532300 |
| 2024-05-22 | 71.56 | $72.38 | 621348 |
| 2024-05-21 | 71.07 | $71.94 | 614634 |
| 2024-05-20 | 70.59 | $70.95 | 427900 |
| 2024-05-17 | 70.22 | $71.48 | 520700 |
| 2024-05-16 | 69.66 | $70.65 | 573529 |
| 2024-05-15 | 69.17 | $69.81 | 373800 |
| 2024-05-14 | 68.77 | $70.43 | 568000 |
| 2024-05-13 | 68.16 | $70.69 | 817000 |
| 2024-05-10 | 67.39 | $70.53 | 831100 |
| 2024-05-09 | 66.52 | $69.99 | 743400 |
| 2024-05-08 | 65.61 | $69.82 | 750425 |
| 2024-05-07 | 64.59 | $68.81 | 1.1M |
| 2024-05-06 | 63.60 | $66.68 | 809900 |
| 2024-05-03 | 62.91 | $65.39 | 682800 |
| 2024-05-02 | 62.38 | $65.18 | 1.0M |
| 2024-05-01 | 61.80 | $61.94 | 697240 |
| 2024-04-30 | 61.82 | $61.33 | 388200 |
| 2024-04-29 | 61.97 | $62.01 | 635534 |
| 2024-04-26 | 62.00 | $60.64 | 608040 |
| 2024-04-25 | 62.34 | $61.90 | 432937 |
| 2024-04-24 | 62.46 | $62.58 | 539427 |
| 2024-04-23 | 62.45 | $62.25 | 813200 |
| 2024-04-22 | 62.52 | $62.18 | 938705 |
| 2024-04-19 | 62.61 | $62.47 | 605700 |
| 2024-04-18 | 62.66 | $61.47 | 739245 |
| 2024-04-17 | 62.93 | $60.71 | 591500 |
| 2024-04-16 | 63.40 | $61.25 | 573328 |
| 2024-04-15 | 63.83 | $61.18 | 701478 |
| 2024-04-12 | 64.35 | $61.91 | 488216 |
| 2024-04-11 | 64.79 | $62.16 | 608900 |
| 2024-04-10 | 65.24 | $64.60 | 500700 |
| 2024-04-09 | 65.25 | $63.62 | 904700 |
| 2024-04-08 | 65.45 | $65.39 | 387000 |
| 2024-04-05 | 65.31 | $65.52 | 758000 |
| 2024-04-04 | 65.11 | $64.83 | 610024 |
| 2024-04-03 | 65.01 | $65.37 | 1.0M |
| 2024-04-02 | 64.78 | $64.74 | 632035 |
| 2024-04-01 | 64.64 | $65.01 | 480500 |
| 2024-03-28 | 64.40 | $65.02 | 811600 |
| 2024-03-27 | 64.12 | $64.99 | 600500 |
| 2024-03-26 | 63.80 | $63.81 | 504400 |
| 2024-03-25 | 63.67 | $63.75 | 696200 |
| 2024-03-22 | 63.52 | $62.88 | 386122 |
| 2024-03-21 | 63.52 | $63.79 | 415000 |
| 2024-03-20 | 63.32 | $64.02 | 426080 |
| 2024-03-19 | 63.04 | $63.36 | 474835 |
| 2024-03-18 | 62.84 | $63.13 | 760417 |
| 2024-03-15 | 62.66 | $63.16 | 609241 |
| 2024-03-14 | 62.43 | $63.03 | 457600 |
| 2024-03-13 | 62.19 | $62.59 | 393634 |
| 2024-03-12 | 62.00 | $62.21 | 531800 |
| 2024-03-11 | 61.85 | $61.48 | 520733 |
| 2024-03-08 | 61.83 | $61.18 | 432300 |
| 2024-03-07 | 61.86 | $60.94 | 435500 |
| 2024-03-06 | 61.94 | $60.68 | 669600 |
| 2024-03-05 | 62.08 | $60.71 | 570211 |
| 2024-03-04 | 62.23 | $60.29 | 493400 |
| 2024-03-01 | 62.48 | $60.86 | 458139 |
| 2024-02-29 | 62.65 | $62.57 | 838300 |
| 2024-02-28 | 62.48 | $62.64 | 449600 |
| 2024-02-27 | 62.25 | $62.40 | 446235 |
| 2024-02-26 | 62.03 | $61.77 | 414323 |
| 2024-02-23 | 61.89 | $62.03 | 696900 |
| 2024-02-22 | 61.67 | $62.03 | 478123 |
| 2024-02-21 | 61.40 | $61.60 | 678800 |
| 2024-02-20 | 61.18 | $61.74 | 482000 |
| 2024-02-16 | 60.87 | $61.95 | 496500 |
| 2024-02-15 | 60.47 | $62.07 | 627214 |
| 2024-02-14 | 59.96 | $60.86 | 557100 |
| 2024-02-13 | 59.62 | $59.92 | 578800 |
| 2024-02-12 | 59.42 | $60.36 | 892947 |
| 2024-02-09 | 59.09 | $60.16 | 686229 |
| 2024-02-08 | 58.74 | $58.81 | 732800 |
| 2024-02-07 | 58.61 | $58.84 | 679511 |
| 2024-02-06 | 58.45 | $58.23 | 596934 |
| 2024-02-05 | 58.38 | $58.49 | 725214 |
| 2024-02-02 | 58.25 | $57.14 | 1.2M |
| 2024-02-01 | 58.37 | $57.16 | 2.3M |
| 2024-01-31 | 58.50 | $59.52 | 848828 |
| 2024-01-30 | 58.15 | $59.90 | 624800 |
| 2024-01-29 | 57.65 | $59.59 | 550018 |
| 2024-01-26 | 57.14 | $59.48 | 662319 |
| 2024-01-25 | 56.56 | $59.08 | 944922 |
| 2024-01-24 | 55.97 | $58.48 | 1.3M |
| 2024-01-23 | 55.42 | $54.98 | 958007 |
| 2024-01-22 | 55.50 | $56.36 | 484739 |
| 2024-01-19 | 55.32 | $55.52 | 457600 |
| 2024-01-18 | 55.28 | $55.30 | 457300 |
| 2024-01-17 | 55.27 | $54.67 | 536047 |
| 2024-01-16 | 55.40 | $54.27 | 561118 |
| 2024-01-12 | 55.64 | $55.43 | 492400 |
| 2024-01-11 | 55.67 | $55.98 | 454028 |
| 2024-01-10 | 55.59 | $55.79 | 440917 |
| 2024-01-09 | 55.53 | $55.44 | 353600 |
| 2024-01-08 | 55.54 | $55.92 | 340636 |
| 2024-01-05 | 55.44 | $56.37 | 851155 |
| 2024-01-04 | 55.24 | $56.08 | 748300 |
| 2024-01-03 | 55.07 | $55.84 | 681810 |
| 2024-01-02 | 54.91 | $55.28 | 569100 |
| 2023-12-29 | 54.86 | $55.37 | 469000 |
| 2023-12-28 | 54.77 | $55.14 | 509000 |
| 2023-12-27 | 54.72 | $54.69 | 326600 |
| 2023-12-26 | 54.76 | $54.56 | 218800 |
| 2023-12-22 | 54.84 | $54.63 | 299700 |
| 2023-12-21 | 54.91 | $54.50 | 312500 |
| 2023-12-20 | 55.03 | $54.17 | 474949 |
| 2023-12-19 | 55.23 | $55.15 | 515123 |
| 2023-12-18 | 55.26 | $54.80 | 804700 |
| 2023-12-15 | 55.38 | $54.20 | 902000 |
| 2023-12-14 | 55.63 | $54.70 | 746902 |
| 2023-12-13 | 55.82 | $55.98 | 391100 |
| 2023-12-12 | 55.77 | $55.93 | 468747 |
| 2023-12-11 | 55.73 | $55.34 | 450223 |
| 2023-12-08 | 55.80 | $55.43 | 400220 |
| 2023-12-07 | 55.86 | $55.35 | 417535 |
| 2023-12-06 | 55.95 | $56.16 | 532200 |
| 2023-12-05 | 55.88 | $56.47 | 564600 |
| 2023-12-04 | 55.73 | $56.62 | 750521 |
| 2023-12-01 | 55.52 | $57.28 | 758800 |
| 2023-11-30 | 55.15 | $56.34 | 699300 |
| 2023-11-29 | 54.91 | $55.22 | 382935 |
| 2023-11-28 | 54.87 | $55.45 | 522611 |
| 2023-11-27 | 54.78 | $56.22 | 697800 |
| 2023-11-24 | 54.51 | $55.70 | 103100 |
| 2023-11-22 | 54.31 | $55.36 | 427013 |
| 2023-11-21 | 54.15 | $55.04 | 648900 |
| 2023-11-20 | 54.05 | $54.33 | 436511 |
| 2023-11-17 | 54.07 | $54.17 | 388919 |
| 2023-11-16 | 54.14 | $53.51 | 475300 |
| 2023-11-15 | 54.36 | $54.36 | 454400 |
| 2023-11-14 | 54.45 | $55.02 | 400543 |
| 2023-11-13 | 54.41 | $54.59 | 473400 |
| 2023-11-10 | 54.46 | $53.82 | 706200 |
| 2023-11-09 | 54.69 | $53.35 | 556635 |
| 2023-11-08 | 55.06 | $53.78 | 586700 |
| 2023-11-07 | 55.40 | $54.91 | 595100 |
| 2023-11-06 | 55.55 | $53.82 | 490418 |
| 2023-11-03 | 55.97 | $54.51 | 889100 |
| 2023-11-02 | 56.31 | $54.00 | 1.2M |
| 2023-11-01 | 56.81 | $57.92 | 1.0M |
| 2023-10-31 | 56.56 | $57.10 | 782600 |
| 2023-10-30 | 56.45 | $56.23 | 550700 |
| 2023-10-27 | 56.50 | $55.03 | 472122 |
| 2023-10-26 | 56.82 | $56.11 | 445943 |
| 2023-10-25 | 56.96 | $55.81 | 528417 |
| 2023-10-24 | 57.18 | $56.34 | 363900 |
| 2023-10-23 | 57.33 | $55.93 | 471107 |
| 2023-10-20 | 57.58 | $56.19 | 652400 |
| 2023-10-19 | 57.82 | $57.62 | 532800 |
| 2023-10-18 | 57.79 | $58.54 | 405100 |
| 2023-10-17 | 57.55 | $59.32 | 472134 |
| 2023-10-16 | 57.12 | $58.36 | 447000 |
| 2023-10-13 | 56.81 | $57.79 | 580417 |
| 2023-10-12 | 56.57 | $57.01 | 600508 |
| 2023-10-11 | 56.46 | $55.88 | 299617 |
| 2023-10-10 | 56.56 | $55.71 | 319720 |
| 2023-10-09 | 56.72 | $56.69 | 439600 |
| 2023-10-06 | 56.69 | $56.44 | 275842 |
| 2023-10-05 | 56.71 | $56.64 | 325300 |
| 2023-10-04 | 56.69 | $55.89 | 569800 |
| 2023-10-03 | 56.82 | $54.55 | 417500 |
| 2023-10-02 | 57.25 | $55.80 | 282400 |
| 2023-09-29 | 57.49 | $56.37 | 435116 |
| 2023-09-28 | 57.64 | $57.61 | 260500 |
| 2023-09-27 | 57.55 | $57.18 | 276846 |
| 2023-09-26 | 57.52 | $57.49 | 382100 |
| 2023-09-25 | 57.43 | $57.98 | 301725 |
| 2023-09-22 | 57.21 | $57.95 | 373212 |
| 2023-09-21 | 56.95 | $57.72 | 389100 |
| 2023-09-20 | 56.70 | $57.85 | 491328 |
| 2023-09-19 | 56.38 | $57.85 | 360600 |
| 2023-09-18 | 56.01 | $57.07 | 491140 |
| 2023-09-15 | 55.73 | $57.41 | 728776 |
| 2023-09-14 | 55.34 | $55.66 | 295200 |
| 2023-09-13 | 55.25 | $55.54 | 327538 |
| 2023-09-12 | 55.17 | $56.41 | 524441 |
| 2023-09-11 | 54.89 | $54.72 | 486020 |
| 2023-09-08 | 54.93 | $53.72 | 457403 |
| 2023-09-07 | 55.18 | $55.16 | 760105 |
| 2023-09-06 | 55.17 | $55.25 | 273800 |
| 2023-09-05 | 55.13 | $54.95 | 341500 |
| 2023-09-01 | 55.15 | $55.82 | 370616 |
| 2023-08-31 | 55.00 | $54.86 | 426900 |
| 2023-08-30 | 55.02 | $55.41 | 349000 |
| 2023-08-29 | 54.92 | $55.27 | 309032 |
| 2023-08-28 | 54.84 | $54.56 | 234500 |
| 2023-08-25 | 54.90 | $54.42 | 238208 |
| 2023-08-24 | 54.99 | $55.03 | 310641 |
| 2023-08-23 | 54.97 | $54.31 | 226406 |
| 2023-08-22 | 55.10 | $54.09 | 248000 |
| 2023-08-21 | 55.30 | $54.66 | 248703 |
| 2023-08-18 | 55.40 | $54.67 | 252044 |
| 2023-08-17 | 55.52 | $54.46 | 416400 |
| 2023-08-16 | 55.70 | $55.70 | 372734 |
| 2023-08-15 | 55.64 | $55.14 | 323308 |
| 2023-08-14 | 55.69 | $55.71 | 401000 |
| 2023-08-11 | 55.62 | $55.96 | 386600 |
| 2023-08-10 | 55.49 | $55.30 | 694000 |
| 2023-08-09 | 55.47 | $54.67 | 508134 |
| 2023-08-08 | 55.57 | $54.96 | 813700 |
| 2023-08-07 | 55.63 | $56.19 | 654743 |
| 2023-08-04 | 55.44 | $55.52 | 547000 |
| 2023-08-03 | 55.36 | $56.28 | 643100 |
| 2023-08-02 | 55.09 | $56.31 | 934500 |
| 2023-08-01 | 54.78 | $55.13 | 544428 |
| 2023-07-31 | 54.66 | $55.12 | 566400 |
| 2023-07-28 | 54.52 | $54.95 | 324516 |
| 2023-07-27 | 54.39 | $55.28 | 534700 |
| 2023-07-26 | 54.18 | $55.23 | 737147 |
| 2023-07-25 | 53.93 | $54.34 | 374100 |
| 2023-07-24 | 53.84 | $54.43 | 459708 |
| 2023-07-21 | 53.71 | $54.75 | 451900 |
| 2023-07-20 | 53.49 | $54.55 | 641700 |
| 2023-07-19 | 53.28 | $53.90 | 446600 |
| 2023-07-18 | 53.18 | $53.75 | 704400 |
| 2023-07-17 | 53.09 | $53.35 | 406223 |
| 2023-07-14 | 53.07 | $52.64 | 368711 |
| 2023-07-13 | 53.20 | $52.96 | 409000 |
| 2023-07-12 | 53.29 | $53.02 | 368900 |
| 2023-07-11 | 53.38 | $53.60 | 749618 |
| 2023-07-10 | 53.36 | $53.37 | 342210 |
| 2023-07-07 | 53.39 | $53.94 | 607400 |
| 2023-07-06 | 53.31 | $52.74 | 373700 |
| 2023-07-05 | 53.47 | $53.07 | 419704 |
| 2023-07-03 | 53.58 | $53.76 | 141308 |
| 2023-06-30 | 53.57 | $53.83 | 342630 |
| 2023-06-29 | 53.55 | $53.49 | 302700 |
| 2023-06-28 | 53.60 | $52.35 | 357408 |
| 2023-06-27 | 53.89 | $53.66 | 263400 |
| 2023-06-26 | 53.96 | $53.53 | 319149 |
| 2023-06-23 | 54.06 | $53.66 | 593600 |
| 2023-06-22 | 54.16 | $54.84 | 275522 |
| 2023-06-21 | 54.03 | $54.57 | 243100 |
| 2023-06-20 | 53.92 | $54.54 | 261220 |
| 2023-06-16 | 53.82 | $54.94 | 580344 |
| 2023-06-15 | 53.61 | $54.13 | 238409 |
| 2023-06-14 | 53.54 | $53.63 | 405938 |
| 2023-06-13 | 53.56 | $54.53 | 369600 |
| 2023-06-12 | 53.41 | $53.53 | 331000 |
| 2023-06-09 | 53.44 | $53.88 | 280300 |
| 2023-06-08 | 53.40 | $54.26 | 244000 |
| 2023-06-07 | 53.29 | $54.78 | 633500 |
| 2023-06-06 | 53.05 | $54.09 | 251300 |
| 2023-06-05 | 52.92 | $52.96 | 237982 |
| 2023-06-02 | 53.01 | $53.36 | 416800 |
| 2023-06-01 | 53.04 | $51.68 | 295929 |
| 2023-05-31 | 53.43 | $51.90 | 503527 |
| 2023-05-30 | 53.84 | $52.76 | 260000 |
| 2023-05-26 | 54.14 | $52.69 | 293836 |
| 2023-05-25 | 54.51 | $52.60 | 332000 |
| 2023-05-24 | 54.95 | $53.76 | 331800 |
| 2023-05-23 | 55.23 | $54.80 | 384200 |
| 2023-05-22 | 55.33 | $56.13 | 625438 |
| 2023-05-19 | 55.17 | $56.11 | 484443 |
| 2023-05-18 | 54.99 | $55.82 | 639213 |
| 2023-05-17 | 54.84 | $54.29 | 592700 |
| 2023-05-16 | 54.99 | $54.72 | 269334 |
| 2023-05-15 | 55.08 | $55.03 | 413913 |
| 2023-05-12 | 55.11 | $54.73 | 246200 |
| 2023-05-11 | 55.22 | $55.09 | 274434 |
| 2023-05-10 | 55.27 | $55.01 | 290109 |
| 2023-05-09 | 55.34 | $55.43 | 322000 |
| 2023-05-08 | 55.34 | $55.04 | 259619 |
| 2023-05-05 | 55.42 | $54.60 | 448247 |
| 2023-05-04 | 55.61 | $53.41 | 580800 |
| 2023-05-03 | 56.08 | $54.99 | 396302 |
| 2023-05-02 | 56.29 | $55.83 | 626404 |
| 2023-05-01 | 56.35 | $57.00 | 466422 |
| 2023-04-28 | 56.18 | $56.54 | 725311 |
| 2023-04-27 | 56.07 | $55.80 | 1.4M |
| 2023-04-26 | 56.11 | $57.19 | 1.3M |
| 2023-04-25 | 55.85 | $56.40 | 669248 |
| 2023-04-24 | 55.72 | $56.23 | 586200 |
| 2023-04-21 | 55.60 | $56.05 | 848402 |
| 2023-04-20 | 55.50 | $56.70 | 454209 |
| 2023-04-19 | 55.25 | $57.66 | 377500 |
| 2023-04-18 | 54.76 | $56.92 | 468947 |
| 2023-04-17 | 54.35 | $56.39 | 519700 |
| 2023-04-14 | 53.98 | $55.26 | 445200 |
| 2023-04-13 | 53.80 | $55.30 | 538600 |
| 2023-04-12 | 53.59 | $55.46 | 609036 |
| 2023-04-11 | 53.31 | $54.92 | 412820 |
| 2023-04-10 | 53.11 | $54.68 | 638728 |
| 2023-04-06 | 52.94 | $53.44 | 424221 |
| 2023-04-05 | 53.01 | $53.74 | 563701 |
| 2023-04-04 | 53.03 | $53.86 | 292800 |
| 2023-04-03 | 53.05 | $54.53 | 318800 |
| 2023-03-31 | 52.93 | $54.52 | 374300 |
| 2023-03-30 | 52.81 | $54.05 | 364500 |
| 2023-03-29 | 52.78 | $54.42 | 2.0M |
| 2023-03-28 | 52.68 | $53.53 | 565000 |
| 2023-03-27 | 52.77 | $52.56 | 762100 |
| 2023-03-24 | 53.08 | $52.37 | 915300 |
| 2023-03-23 | 53.50 | $52.06 | 1.1M |
| 2023-03-22 | 54.07 | $53.49 | 450200 |
| 2023-03-21 | 54.44 | $54.84 | 528410 |
| 2023-03-20 | 54.59 | $53.22 | 631700 |
| 2023-03-17 | 55.12 | $51.70 | 1.2M |
| 2023-03-16 | 56.07 | $54.96 | 806100 |
| 2023-03-15 | 56.50 | $52.86 | 819209 |
| 2023-03-14 | 57.44 | $54.98 | 1.1M |
| 2023-03-13 | 58.10 | $54.00 | 835932 |
| 2023-03-10 | 59.07 | $56.39 | 634996 |
| 2023-03-09 | 59.70 | $57.10 | 499738 |
| 2023-03-08 | 60.29 | $57.67 | 569030 |
| 2023-03-07 | 60.85 | $58.76 | 417605 |
| 2023-03-06 | 61.26 | $59.87 | 612400 |
| 2023-03-03 | 61.51 | $60.58 | 372616 |
| 2023-03-02 | 61.65 | $60.12 | 357840 |
| 2023-03-01 | 61.90 | $60.84 | 504100 |
| 2023-02-28 | 62.03 | $60.72 | 720600 |
| 2023-02-27 | 62.21 | $60.67 | 533606 |
| 2023-02-24 | 62.42 | $60.71 | 405940 |
| 2023-02-23 | 62.65 | $60.80 | 827300 |
| 2023-02-22 | 62.89 | $61.20 | 559800 |
| 2023-02-21 | 63.08 | $61.84 | 360700 |
| 2023-02-17 | 63.15 | $62.77 | 495105 |
| 2023-02-16 | 63.02 | $61.98 | 376821 |
| 2023-02-15 | 63.04 | $62.58 | 451100 |
| 2023-02-14 | 62.91 | $62.54 | 807702 |
| 2023-02-13 | 62.77 | $63.18 | 406900 |
| 2023-02-10 | 62.45 | $62.61 | 730200 |
| 2023-02-09 | 62.20 | $62.81 | 1.1M |
| 2023-02-08 | 61.85 | $62.19 | 500531 |
| 2023-02-07 | 61.56 | $62.13 | 422301 |
| 2023-02-06 | 61.23 | $60.85 | 452409 |
| 2023-02-03 | 61.10 | $60.27 | 553800 |
| 2023-02-02 | 61.07 | $60.57 | 723700 |
| 2023-02-01 | 60.96 | $61.54 | 680600 |
| 2023-01-31 | 60.61 | $62.57 | 561300 |
| 2023-01-30 | 59.98 | $61.76 | 575100 |
| 2023-01-27 | 59.41 | $62.43 | 642244 |
| 2023-01-26 | 58.60 | $63.47 | 1.4M |
| 2023-01-25 | 57.44 | $59.13 | 612221 |
| 2023-01-24 | 56.99 | $58.14 | 507334 |
| 2023-01-23 | 56.68 | $57.57 | 409700 |
| 2023-01-20 | 56.44 | $57.07 | 536008 |
| 2023-01-19 | 56.26 | $56.40 | 398400 |
| 2023-01-18 | 56.19 | $56.55 | 460532 |
| 2023-01-17 | 56.07 | $56.35 | 253325 |
| 2023-01-13 | 55.98 | $56.90 | 275827 |
| 2023-01-12 | 55.75 | $56.33 | 308423 |
| 2023-01-11 | 55.61 | $56.66 | 349617 |
| 2023-01-10 | 55.37 | $57.00 | 484819 |
| 2023-01-09 | 55.03 | $55.87 | 380002 |
| 2023-01-06 | 54.87 | $55.87 | 370800 |
| 2023-01-05 | 54.68 | $54.69 | 411200 |
| 2023-01-04 | 54.71 | $55.11 | 386300 |
| 2023-01-03 | 54.67 | $54.87 | 691342 |
| 2022-12-30 | 54.66 | $54.17 | 780000 |
| 2022-12-29 | 54.81 | $53.85 | 351900 |
| 2022-12-28 | 55.05 | $53.83 | 440900 |
| 2022-12-27 | 55.33 | $54.63 | 264142 |
| 2022-12-23 | 55.49 | $54.82 | 318500 |
| 2022-12-22 | 55.64 | $54.00 | 460844 |
| 2022-12-21 | 55.98 | $54.87 | 585900 |
| 2022-12-20 | 56.19 | $54.43 | 633547 |
| 2022-12-19 | 56.53 | $53.95 | 561345 |
| 2022-12-16 | 57.02 | $54.67 | 864400 |
| 2022-12-15 | 57.44 | $55.85 | 425700 |
| 2022-12-14 | 57.67 | $56.68 | 322000 |
| 2022-12-13 | 57.75 | $57.09 | 398100 |
| 2022-12-12 | 57.75 | $57.36 | 338800 |
| 2022-12-09 | 57.69 | $57.52 | 589600 |
| 2022-12-08 | 57.58 | $57.56 | 297904 |
| 2022-12-07 | 57.43 | $57.04 | 402100 |
| 2022-12-06 | 57.37 | $57.32 | 380909 |
| 2022-12-05 | 57.22 | $56.21 | 197900 |
| 2022-12-02 | 57.28 | $57.42 | 311100 |
| 2022-12-01 | 57.09 | $56.96 | 294706 |
| 2022-11-30 | 56.95 | $57.56 | 585349 |
| 2022-11-29 | 56.66 | $56.93 | 272700 |
| 2022-11-28 | 56.44 | $56.59 | 287638 |
| 2022-11-25 | 56.25 | $56.99 | 170500 |
| 2022-11-23 | 55.94 | $56.51 | 1.8M |
| 2022-11-22 | 55.68 | $56.47 | 430845 |
| 2022-11-21 | 55.37 | $55.69 | 318000 |
| 2022-11-18 | 55.17 | $55.38 | 332600 |
| 2022-11-17 | 55.00 | $55.15 | 388600 |
| 2022-11-16 | 54.85 | $55.09 | 286331 |
| 2022-11-15 | 54.67 | $54.89 | 278400 |
| 2022-11-14 | 54.50 | $54.50 | 462600 |
| 2022-11-11 | 54.39 | $54.63 | 456700 |
| 2022-11-10 | 54.22 | $55.19 | 388400 |
| 2022-11-09 | 53.90 | $53.64 | 273800 |
| 2022-11-08 | 53.85 | $54.19 | 457600 |
| 2022-11-07 | 53.67 | $55.23 | 324600 |
| 2022-11-04 | 53.23 | $54.80 | 425225 |
| 2022-11-03 | 52.82 | $54.17 | 384526 |
| 2022-11-02 | 52.46 | $53.93 | 643600 |
| 2022-11-01 | 52.10 | $54.12 | 439917 |
| 2022-10-31 | 51.64 | $54.67 | 864300 |
| 2022-10-28 | 50.98 | $53.07 | 697228 |
| 2022-10-27 | 50.56 | $50.38 | 963600 |
| 2022-10-26 | 50.64 | $51.54 | 2.5M |
| 2022-10-25 | 50.49 | $52.12 | 833200 |
| 2022-10-24 | 50.20 | $51.24 | 471900 |
| 2022-10-21 | 50.04 | $50.46 | 836023 |
| 2022-10-20 | 50.03 | $48.97 | 641600 |
| 2022-10-19 | 50.34 | $51.05 | 537300 |
| 2022-10-18 | 50.26 | $51.65 | 485500 |
| 2022-10-17 | 50.05 | $50.74 | 422603 |
| 2022-10-14 | 50.00 | $49.99 | 792814 |
| 2022-10-13 | 50.11 | $50.97 | 533900 |
| 2022-10-12 | 50.03 | $49.28 | 488283 |
| 2022-10-11 | 50.30 | $50.22 | 566218 |
| 2022-10-10 | 50.42 | $50.14 | 460748 |
| 2022-10-07 | 50.58 | $49.59 | 377001 |
| 2022-10-06 | 50.89 | $51.63 | 590820 |
| 2022-10-05 | 50.82 | $52.25 | 528000 |
| 2022-10-04 | 50.62 | $51.92 | 793027 |
| 2022-10-03 | 50.46 | $49.81 | 563320 |
| 2022-09-30 | 50.72 | $49.15 | 662434 |
| 2022-09-29 | 51.17 | $50.56 | 658209 |
| 2022-09-28 | 51.40 | $50.75 | 432200 |
| 2022-09-27 | 51.64 | $49.80 | 560100 |
| 2022-09-26 | 52.11 | $48.93 | 533200 |
| 2022-09-23 | 52.85 | $50.91 | 438625 |
| 2022-09-22 | 53.29 | $51.83 | 648000 |
| 2022-09-21 | 53.61 | $52.21 | 660700 |
| 2022-09-20 | 53.90 | $53.03 | 602900 |
| 2022-09-19 | 54.06 | $54.63 | 282300 |
| 2022-09-16 | 53.91 | $53.50 | 661200 |
| 2022-09-15 | 53.98 | $54.01 | 662026 |
| 2022-09-14 | 53.94 | $53.39 | 549124 |
| 2022-09-13 | 54.03 | $53.70 | 323900 |
| 2022-09-12 | 54.07 | $54.35 | 363316 |
| 2022-09-09 | 53.97 | $54.30 | 601800 |
| 2022-09-08 | 53.87 | $54.84 | 258700 |
| 2022-09-07 | 53.64 | $54.24 | 276913 |
| 2022-09-06 | 53.49 | $53.09 | 347606 |
| 2022-09-02 | 53.56 | $53.55 | 505900 |
| 2022-09-01 | 53.54 | $53.77 | 376900 |
| 2022-08-31 | 53.48 | $53.15 | 488524 |
| 2022-08-30 | 53.53 | $52.96 | 318500 |
| 2022-08-29 | 53.64 | $53.60 | 210748 |
| 2022-08-26 | 53.62 | $53.76 | 274600 |
| 2022-08-25 | 53.56 | $54.29 | 228600 |
| 2022-08-24 | 53.38 | $53.49 | 366837 |
| 2022-08-23 | 53.35 | $53.04 | 296540 |
| 2022-08-22 | 53.40 | $53.42 | 171709 |
| 2022-08-19 | 53.37 | $54.48 | 457800 |
| 2022-08-18 | 53.12 | $55.51 | 284221 |
| 2022-08-17 | 52.61 | $54.70 | 188412 |
| 2022-08-16 | 52.19 | $54.58 | 210317 |
| 2022-08-15 | 51.74 | $54.33 | 163106 |
| 2022-08-12 | 51.26 | $54.10 | 171700 |
| 2022-08-11 | 50.76 | $53.32 | 224100 |
| 2022-08-10 | 50.35 | $52.27 | 200207 |
| 2022-08-09 | 50.11 | $51.51 | 241400 |
| 2022-08-08 | 49.99 | $50.97 | 316121 |
| 2022-08-05 | 49.98 | $50.56 | 541348 |
| 2022-08-04 | 50.07 | $49.31 | 429344 |
| 2022-08-03 | 50.44 | $50.18 | 645800 |
| 2022-08-02 | 50.70 | $49.00 | 578507 |
| 2022-08-01 | 51.26 | $48.77 | 556348 |
| 2022-07-29 | 51.97 | $50.49 | 725100 |
| 2022-07-28 | 52.43 | $49.98 | 603800 |
| 2022-07-27 | 53.09 | $52.24 | 936800 |
| 2022-07-26 | 53.38 | $53.98 | 342700 |
| 2022-07-25 | 53.35 | $54.28 | 228500 |
| 2022-07-22 | 53.27 | $53.50 | 273900 |
| 2022-07-21 | 53.34 | $54.00 | 212113 |
| 2022-07-20 | 53.32 | $53.81 | 396700 |
| 2022-07-19 | 53.34 | $53.39 | 249500 |
| 2022-07-18 | 53.47 | $51.80 | 366300 |
| 2022-07-15 | 53.95 | $51.87 | 411800 |
| 2022-07-14 | 54.51 | $51.96 | 597200 |
| 2022-07-13 | 55.14 | $53.70 | 282300 |
| 2022-07-12 | 55.51 | $54.66 | 389800 |
| 2022-07-11 | 55.74 | $54.75 | 339407 |
| 2022-07-08 | 55.98 | $55.03 | 333914 |
| 2022-07-07 | 56.21 | $55.65 | 605425 |
| 2022-07-06 | 56.35 | $56.13 | 337000 |
| 2022-07-05 | 56.41 | $55.69 | 375237 |
| 2022-07-01 | 56.57 | $57.72 | 356422 |
| 2022-06-30 | 56.33 | $57.09 | 539413 |
| 2022-06-29 | 56.18 | $56.63 | 301715 |
| 2022-06-28 | 56.11 | $57.24 | 340914 |
| 2022-06-27 | 55.90 | $57.56 | 240300 |
| 2022-06-24 | 55.59 | $57.69 | 826026 |
| 2022-06-23 | 55.21 | $55.11 | 303541 |
| 2022-06-22 | 55.31 | $54.94 | 217500 |
| 2022-06-21 | 55.47 | $55.31 | 447100 |
| 2022-06-17 | 55.58 | $54.69 | 869109 |
| 2022-06-16 | 55.85 | $53.55 | 540300 |
| 2022-06-15 | 56.39 | $55.48 | 663900 |
| 2022-06-14 | 56.63 | $55.03 | 978500 |
| 2022-06-13 | 56.99 | $54.69 | 478715 |
| 2022-06-10 | 57.49 | $55.96 | 497211 |
| 2022-06-09 | 57.80 | $56.29 | 340000 |
| 2022-06-08 | 58.09 | $57.66 | 283230 |
| 2022-06-07 | 58.13 | $58.94 | 304100 |
| 2022-06-06 | 57.90 | $58.59 | 256600 |
| 2022-06-03 | 57.72 | $57.54 | 212700 |
| 2022-06-02 | 57.72 | $58.64 | 347816 |
| 2022-06-01 | 57.49 | $58.39 | 322000 |
| 2022-05-31 | 57.27 | $58.57 | 468100 |
| 2022-05-27 | 56.98 | $58.76 | 303141 |
| 2022-05-26 | 56.61 | $57.82 | 299500 |
| 2022-05-25 | 56.37 | $56.76 | 367200 |
| 2022-05-24 | 56.31 | $56.18 | 406400 |
| 2022-05-23 | 56.38 | $56.52 | 348200 |
| 2022-05-20 | 56.38 | $55.32 | 268100 |
| 2022-05-19 | 56.64 | $55.91 | 325012 |
| 2022-05-18 | 56.82 | $56.59 | 475520 |
| 2022-05-17 | 56.88 | $58.37 | 362700 |
| 2022-05-16 | 56.58 | $56.53 | 478500 |
| 2022-05-13 | 56.62 | $55.27 | 728822 |
| 2022-05-12 | 56.93 | $54.70 | 623728 |
| 2022-05-11 | 57.41 | $55.45 | 1.1M |
| 2022-05-10 | 57.81 | $54.59 | 1.5M |
| 2022-05-09 | 58.46 | $56.94 | 1.4M |
| 2022-05-06 | 58.71 | $59.98 | 536538 |
| 2022-05-05 | 58.35 | $60.07 | 573900 |
| 2022-05-04 | 57.92 | $60.65 | 998700 |
| 2022-05-03 | 57.30 | $58.22 | 766125 |
| 2022-05-02 | 57.08 | $56.94 | 793701 |
| 2022-04-29 | 57.10 | $57.33 | 913200 |
| 2022-04-28 | 57.04 | $58.09 | 1.6M |
| 2022-04-27 | 56.80 | $57.38 | 2.7M |
| 2022-04-26 | 56.68 | $54.27 | 486820 |
| 2022-04-25 | 57.20 | $55.47 | 491949 |
| 2022-04-22 | 57.54 | $56.23 | 422700 |
| 2022-04-21 | 57.78 | $58.37 | 608153 |
| 2022-04-20 | 57.61 | $57.55 | 437512 |
| 2022-04-19 | 57.57 | $56.40 | 381424 |
| 2022-04-18 | 57.77 | $56.39 | 286000 |
| 2022-04-14 | 58.00 | $56.57 | 405701 |
| 2022-04-13 | 58.23 | $56.69 | 395336 |
| 2022-04-12 | 58.46 | $56.63 | 463432 |
| 2022-04-11 | 58.74 | $57.41 | 493028 |
| 2022-04-08 | 58.89 | $58.00 | 490245 |
| 2022-04-07 | 58.93 | $57.67 | 428500 |
| 2022-04-06 | 59.05 | $58.23 | 556600 |
| 2022-04-05 | 59.05 | $58.67 | 858100 |
| 2022-04-04 | 58.95 | $59.02 | 841646 |
| 2022-04-01 | 58.76 | $60.66 | 605914 |
| 2022-03-31 | 58.18 | $60.47 | 591523 |
| 2022-03-30 | 57.54 | $60.00 | 690085 |
| 2022-03-29 | 56.89 | $59.66 | 558100 |
| 2022-03-28 | 56.20 | $58.12 | 524146 |
| 2022-03-25 | 55.72 | $57.84 | 411305 |
| 2022-03-24 | 55.22 | $57.37 | 540500 |
| 2022-03-23 | 54.73 | $56.90 | 552800 |
| 2022-03-22 | 54.27 | $56.93 | 813700 |
| 2022-03-21 | 53.73 | $56.16 | 451927 |
| 2022-03-18 | 53.26 | $55.47 | 1.6M |
| 2022-03-17 | 52.87 | $54.52 | 525300 |
| 2022-03-16 | 52.63 | $54.24 | 547900 |
| 2022-03-15 | 52.40 | $53.21 | 488200 |
| 2022-03-14 | 52.37 | $52.29 | 388818 |
| 2022-03-11 | 52.53 | $51.63 | 416145 |
| 2022-03-10 | 52.86 | $51.57 | 457300 |
| 2022-03-09 | 53.26 | $52.41 | 504647 |
| 2022-03-08 | 53.56 | $50.86 | 584812 |
| 2022-03-07 | 54.24 | $51.04 | 675700 |
| 2022-03-04 | 54.99 | $53.60 | 526700 |
| 2022-03-03 | 55.32 | $55.02 | 508400 |
| 2022-03-02 | 55.42 | $55.23 | 760900 |
| 2022-03-01 | 55.48 | $52.92 | 729900 |
| 2022-02-28 | 56.04 | $54.62 | 786219 |
| 2022-02-25 | 56.34 | $55.80 | 816700 |
| 2022-02-24 | 56.43 | $53.50 | 1.5M |
| 2022-02-23 | 57.02 | $55.85 | 484300 |
| 2022-02-22 | 57.20 | $56.50 | 412000 |
| 2022-02-18 | 57.28 | $57.68 | 315600 |
| 2022-02-17 | 57.11 | $57.54 | 533814 |
| 2022-02-16 | 56.95 | $57.40 | 353700 |
| 2022-02-15 | 56.78 | $56.60 | 338700 |
| 2022-02-14 | 56.75 | $56.09 | 404000 |
| 2022-02-11 | 56.82 | $56.14 | 487000 |
| 2022-02-10 | 56.89 | $55.98 | 347400 |
| 2022-02-09 | 57.00 | $56.56 | 542900 |
| 2022-02-08 | 57.00 | $56.84 | 613000 |
| 2022-02-07 | 56.94 | $56.30 | 403228 |
| 2022-02-04 | 56.97 | $56.17 | 390522 |
| 2022-02-03 | 57.03 | $56.63 | 500713 |
| 2022-02-02 | 57.00 | $57.00 | 823249 |
| 2022-02-01 | 56.88 | $57.34 | 480941 |
| 2022-01-31 | 56.67 | $56.98 | 535611 |
| 2022-01-28 | 56.48 | $56.92 | 1.0M |
| 2022-01-27 | 56.28 | $54.43 | 1.3M |
| 2022-01-26 | 56.56 | $55.84 | 753200 |
| 2022-01-25 | 56.59 | $56.08 | 450400 |
| 2022-01-24 | 56.56 | $56.01 | 533500 |
| 2022-01-21 | 56.54 | $55.78 | 614500 |
| 2022-01-20 | 56.55 | $56.50 | 406900 |
| 2022-01-19 | 56.40 | $56.16 | 322100 |
| 2022-01-18 | 56.30 | $56.64 | 295812 |
| 2022-01-14 | 56.07 | $57.00 | 295232 |
| 2022-01-13 | 55.72 | $56.57 | 262340 |
| 2022-01-12 | 55.40 | $55.99 | 416700 |
| 2022-01-11 | 55.14 | $56.08 | 445209 |
| 2022-01-10 | 54.81 | $55.38 | 358000 |
| 2022-01-07 | 54.57 | $55.43 | 301500 |
| 2022-01-06 | 54.28 | $55.50 | 511600 |
| 2022-01-05 | 53.92 | $54.24 | 647027 |
| 2022-01-04 | 53.76 | $54.80 | 666600 |
| 2022-01-03 | 53.46 | $54.05 | 415300 |
| 2021-12-31 | 53.26 | $54.47 | 199522 |
| 2021-12-30 | 52.94 | $54.22 | 357049 |
| 2021-12-29 | 52.62 | $54.39 | 243914 |
| 2021-12-28 | 52.21 | $53.98 | 267349 |
| 2021-12-27 | 51.81 | $52.87 | 223548 |
| 2021-12-23 | 51.59 | $52.08 | 211711 |
| 2021-12-22 | 51.50 | $51.13 | 368749 |
| 2021-12-21 | 51.59 | $51.12 | 238234 |
| 2021-12-20 | 51.70 | $50.69 | 314800 |
| 2021-12-17 | 51.92 | $51.56 | 544432 |
| 2021-12-16 | 52.00 | $52.20 | 303341 |
| 2021-12-15 | 51.95 | $51.99 | 316142 |
| 2021-12-14 | 51.93 | $51.70 | 288345 |
| 2021-12-13 | 51.98 | $51.48 | 273300 |
| 2021-12-10 | 52.08 | $52.24 | 258448 |
| 2021-12-09 | 52.03 | $52.33 | 218600 |
| 2021-12-08 | 51.95 | $52.20 | 198347 |
| 2021-12-07 | 51.89 | $52.21 | 428800 |
| 2021-12-06 | 51.82 | $52.50 | 578818 |
| 2021-12-03 | 51.68 | $51.91 | 532941 |
| 2021-12-02 | 51.63 | $51.64 | 304600 |
| 2021-12-01 | 51.64 | $49.74 | 277100 |
| 2021-11-30 | 52.05 | $49.68 | 544924 |
| 2021-11-29 | 52.54 | $50.79 | 383800 |
| 2021-11-26 | 52.86 | $50.99 | 263311 |
| 2021-11-24 | 53.20 | $52.58 | 314200 |
| 2021-11-23 | 53.25 | $53.69 | 298500 |
| 2021-11-22 | 53.08 | $52.67 | 282000 |
| 2021-11-19 | 53.08 | $51.55 | 326100 |
| 2021-11-18 | 53.32 | $52.12 | 233109 |
| 2021-11-17 | 53.47 | $53.20 | 302100 |
| 2021-11-16 | 53.41 | $53.26 | 314015 |
| 2021-11-15 | 53.32 | $53.31 | 265603 |
| 2021-11-12 | 53.20 | $52.60 | 169146 |
| 2021-11-11 | 53.21 | $52.48 | 162500 |
| 2021-11-10 | 53.23 | $52.47 | 187500 |
| 2021-11-09 | 53.26 | $52.40 | 204700 |
| 2021-11-08 | 53.30 | $52.90 | 224539 |
| 2021-11-05 | 53.23 | $53.12 | 184900 |
| 2021-11-04 | 53.10 | $51.84 | 330913 |
| 2021-11-03 | 53.20 | $52.98 | 458300 |
| 2021-11-02 | 53.07 | $53.05 | 338314 |
| 2021-11-01 | 52.91 | $53.74 | 419600 |
| 2021-10-29 | 52.55 | $52.07 | 782342 |
| 2021-10-28 | 52.49 | $53.66 | 1.0M |
| 2021-10-27 | 52.07 | $51.61 | 606900 |
| 2021-10-26 | 52.01 | $52.53 | 386529 |
| 2021-10-25 | 51.74 | $52.63 | 344145 |
| 2021-10-22 | 51.39 | $52.02 | 348618 |
| 2021-10-21 | 51.11 | $52.34 | 232304 |
| 2021-10-20 | 50.71 | $52.66 | 273000 |
| 2021-10-19 | 50.18 | $52.20 | 313500 |
| 2021-10-18 | 49.64 | $51.69 | 352600 |
| 2021-10-15 | 49.13 | $51.95 | 643349 |
| 2021-10-14 | 48.48 | $51.13 | 398400 |
| 2021-10-13 | 47.89 | $49.86 | 567000 |
| 2021-10-12 | 47.47 | $49.04 | 363035 |
| 2021-10-11 | 47.16 | $48.53 | 292949 |
| 2021-10-08 | 46.91 | $49.46 | 635800 |
| 2021-10-07 | 46.43 | $49.75 | 729600 |
| 2021-10-06 | 45.82 | $48.45 | 602003 |
| 2021-10-05 | 45.38 | $46.91 | 495338 |
| 2021-10-04 | 45.21 | $46.38 | 547200 |
| 2021-10-01 | 45.13 | $45.95 | 424140 |
| 2021-09-30 | 45.13 | $46.04 | 784325 |
| 2021-09-29 | 45.13 | $46.11 | 495100 |
| 2021-09-28 | 45.12 | $45.50 | 595200 |
| 2021-09-27 | 45.25 | $46.11 | 669936 |
| 2021-09-24 | 45.28 | $45.07 | 619300 |
| 2021-09-23 | 45.55 | $44.93 | 552029 |
| 2021-09-22 | 45.90 | $45.32 | 578929 |
| 2021-09-21 | 46.23 | $45.05 | 371239 |
| 2021-09-20 | 46.69 | $45.28 | 456828 |
| 2021-09-17 | 47.18 | $45.99 | 1.5M |
| 2021-09-16 | 47.61 | $46.54 | 471900 |
| 2021-09-15 | 48.00 | $46.94 | 545950 |
| 2021-09-14 | 48.37 | $46.98 | 368400 |
| 2021-09-13 | 48.80 | $47.57 | 384500 |
| 2021-09-10 | 49.19 | $47.11 | 297012 |
| 2021-09-09 | 49.74 | $48.13 | 374107 |
| 2021-09-08 | 50.17 | $48.69 | 724823 |
| 2021-09-07 | 50.55 | $47.65 | 474127 |
| 2021-09-03 | 51.22 | $48.61 | 582320 |
| 2021-09-02 | 51.79 | $49.32 | 403500 |
| 2021-09-01 | 52.30 | $50.31 | 517500 |
| 2021-08-31 | 52.69 | $51.17 | 436909 |
| 2021-08-30 | 52.95 | $51.26 | 570603 |
| 2021-08-27 | 53.23 | $52.43 | 402509 |
| 2021-08-26 | 53.31 | $51.57 | 404100 |
| 2021-08-25 | 53.58 | $53.05 | 359300 |
| 2021-08-24 | 53.57 | $53.41 | 231700 |
| 2021-08-23 | 53.48 | $53.52 | 364625 |
| 2021-08-20 | 53.34 | $53.12 | 230400 |
| 2021-08-19 | 53.26 | $53.13 | 355000 |
| 2021-08-18 | 53.16 | $53.56 | 285300 |
| 2021-08-17 | 52.94 | $54.18 | 381300 |
| 2021-08-16 | 52.56 | $53.34 | 438314 |
| 2021-08-13 | 52.28 | $53.25 | 298130 |
| 2021-08-12 | 51.97 | $52.95 | 123600 |
| 2021-08-11 | 51.67 | $53.17 | 212342 |
| 2021-08-10 | 51.28 | $52.39 | 196400 |
| 2021-08-09 | 50.98 | $51.85 | 333400 |
| 2021-08-06 | 50.74 | $52.08 | 224400 |
| 2021-08-05 | 50.41 | $51.26 | 276037 |
| 2021-08-04 | 50.21 | $51.00 | 200900 |
| 2021-08-03 | 50.02 | $51.20 | 333504 |
| 2021-08-02 | 49.76 | $50.69 | 300111 |
| 2021-07-30 | 49.57 | $50.87 | 431700 |
| 2021-07-29 | 49.31 | $50.06 | 437500 |
| 2021-07-28 | 49.18 | $49.00 | 1.3M |
| 2021-07-27 | 49.25 | $50.33 | 406406 |
| 2021-07-26 | 49.06 | $50.01 | 425213 |
| 2021-07-23 | 48.91 | $49.09 | 260133 |
| 2021-07-22 | 48.93 | $48.91 | 182913 |
| 2021-07-21 | 48.99 | $49.51 | 306633 |
| 2021-07-20 | 48.94 | $49.14 | 853539 |
| 2021-07-19 | 48.96 | $48.61 | 617300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
115.48
2026-07-17
Close Price
$114.78
Vol: 549881
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.28
Average
71.70
Maximum
115.48
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 115.48 | $114.78 | 549881 |
| 2026-07-16 | 115.02 | $113.62 | 1.1M |
| 2026-07-15 | 114.77 | $110.71 | 969724 |
| 2026-07-14 | 115.32 | $112.44 | 691900 |
| 2026-07-13 | 115.39 | $114.52 | 576800 |
| 2026-07-10 | 114.73 | $113.06 | 590700 |
| 2026-07-09 | 114.33 | $112.42 | 880036 |
| 2026-07-08 | 113.97 | $112.85 | 711700 |
| 2026-07-07 | 113.32 | $114.53 | 872100 |
| 2026-07-06 | 111.93 | $113.06 | 601408 |
| 2026-07-02 | 110.63 | $113.36 | 754200 |
| 2026-07-01 | 108.88 | $109.07 | 550500 |
| 2026-06-30 | 108.06 | $107.44 | 664900 |
| 2026-06-29 | 107.53 | $108.84 | 618700 |
| 2026-06-26 | 106.38 | $108.72 | 1.3M |
| 2026-06-25 | 104.98 | $104.69 | 538200 |
| 2026-06-24 | 104.50 | $106.03 | 678200 |
| 2026-06-23 | 103.46 | $105.72 | 1.1M |
| 2026-06-22 | 102.26 | $103.39 | 859231 |
| 2026-06-18 | 101.51 | $100.99 | 1.2M |
| 2026-06-17 | 101.34 | $103.22 | 938824 |
| 2026-06-16 | 100.40 | $102.75 | 682138 |
| 2026-06-15 | 99.38 | $101.31 | 817609 |
| 2026-06-12 | 98.60 | $101.44 | 715035 |
| 2026-06-11 | 97.59 | $99.54 | 633900 |
| 2026-06-10 | 96.98 | $99.88 | 540600 |
| 2026-06-09 | 96.12 | $97.62 | 665100 |
| 2026-06-08 | 95.81 | $96.21 | 459600 |
| 2026-06-05 | 95.90 | $98.81 | 624037 |
| 2026-06-04 | 95.20 | $95.34 | 378200 |
| 2026-06-03 | 95.47 | $94.55 | 551180 |
| 2026-06-02 | 96.07 | $95.44 | 610425 |
| 2026-06-01 | 96.53 | $95.90 | 720430 |
| 2026-05-29 | 96.98 | $94.93 | 876100 |
| 2026-05-28 | 97.84 | $95.79 | 1.1M |
| 2026-05-27 | 98.63 | $95.61 | 543000 |
| 2026-05-26 | 99.66 | $98.98 | 414200 |
| 2026-05-22 | 99.84 | $99.94 | 381003 |
| 2026-05-21 | 99.76 | $100.70 | 444839 |
| 2026-05-20 | 99.43 | $100.55 | 415203 |
| 2026-05-19 | 99.06 | $100.06 | 799536 |
| 2026-05-18 | 98.78 | $100.64 | 1.0M |
| 2026-05-15 | 98.27 | $99.09 | 546100 |
| 2026-05-14 | 98.13 | $97.69 | 519600 |
| 2026-05-13 | 98.43 | $97.26 | 601913 |
| 2026-05-12 | 98.94 | $99.32 | 515907 |
| 2026-05-11 | 98.91 | $98.51 | 647400 |
| 2026-05-08 | 99.15 | $99.39 | 327843 |
| 2026-05-07 | 99.16 | $99.31 | 495717 |
| 2026-05-06 | 99.22 | $99.37 | 556829 |
| 2026-05-05 | 99.27 | $98.81 | 420100 |
| 2026-05-04 | 99.53 | $98.84 | 625820 |
| 2026-05-01 | 99.83 | $100.13 | 575343 |
| 2026-04-30 | 99.81 | $100.41 | 1.2M |
| 2026-04-29 | 99.69 | $97.96 | 782100 |
| 2026-04-28 | 100.33 | $100.35 | 506300 |
| 2026-04-27 | 100.36 | $99.51 | 597600 |
| 2026-04-24 | 100.67 | $99.31 | 518810 |
| 2026-04-23 | 101.10 | $101.48 | 392832 |
| 2026-04-22 | 100.95 | $99.89 | 611300 |
| 2026-04-21 | 101.27 | $102.08 | 388329 |
| 2026-04-20 | 100.96 | $101.78 | 468500 |
| 2026-04-17 | 100.68 | $102.04 | 454800 |
| 2026-04-16 | 100.26 | $100.53 | 616044 |
| 2026-04-15 | 100.24 | $100.74 | 559700 |
| 2026-04-14 | 100.14 | $99.40 | 639800 |
| 2026-04-13 | 100.46 | $100.04 | 583600 |
| 2026-04-10 | 100.65 | $98.14 | 932500 |
| 2026-04-09 | 101.49 | $102.43 | 610000 |
| 2026-04-08 | 101.16 | $102.89 | 457312 |
| 2026-04-07 | 100.61 | $101.07 | 483200 |
| 2026-04-06 | 100.52 | $101.46 | 524703 |
| 2026-04-02 | 100.30 | $101.67 | 423500 |
| 2026-04-01 | 99.97 | $99.89 | 573346 |
| 2026-03-31 | 100.15 | $101.41 | 405600 |
| 2026-03-30 | 99.90 | $100.70 | 440507 |
| 2026-03-27 | 99.82 | $98.91 | 564219 |
| 2026-03-26 | 100.32 | $101.28 | 466725 |
| 2026-03-25 | 100.19 | $101.04 | 648400 |
| 2026-03-24 | 100.12 | $101.46 | 475800 |
| 2026-03-23 | 99.92 | $100.38 | 445500 |
| 2026-03-20 | 100.04 | $99.57 | 766400 |
| 2026-03-19 | 100.45 | $99.42 | 651040 |
| 2026-03-18 | 101.03 | $101.81 | 376300 |
| 2026-03-17 | 100.98 | $101.98 | 290714 |
| 2026-03-16 | 100.89 | $100.86 | 427400 |
| 2026-03-13 | 101.15 | $100.90 | 437402 |
| 2026-03-12 | 101.47 | $100.61 | 449293 |
| 2026-03-11 | 101.97 | $99.85 | 563347 |
| 2026-03-10 | 102.83 | $101.25 | 441717 |
| 2026-03-09 | 103.44 | $101.44 | 457619 |
| 2026-03-06 | 104.13 | $103.03 | 444524 |
| 2026-03-05 | 104.46 | $103.56 | 829800 |
| 2026-03-04 | 104.69 | $103.86 | 637753 |
| 2026-03-03 | 104.87 | $104.33 | 667531 |
| 2026-03-02 | 104.93 | $106.91 | 579318 |
| 2026-02-27 | 104.19 | $105.72 | 604146 |
| 2026-02-26 | 103.65 | $104.61 | 455200 |
| 2026-02-25 | 103.35 | $102.59 | 600500 |
| 2026-02-24 | 103.62 | $103.33 | 587246 |
| 2026-02-23 | 103.72 | $104.35 | 1.0M |
| 2026-02-20 | 103.51 | $105.01 | 1.1M |
| 2026-02-19 | 103.06 | $102.59 | 725645 |
| 2026-02-18 | 103.27 | $104.05 | 596814 |
| 2026-02-17 | 103.07 | $104.35 | 936716 |
| 2026-02-13 | 102.73 | $101.85 | 696223 |
| 2026-02-12 | 103.12 | $101.11 | 973410 |
| 2026-02-11 | 103.83 | $101.56 | 1.1M |
| 2026-02-10 | 104.55 | $103.58 | 553227 |
| 2026-02-09 | 104.78 | $103.06 | 445700 |
| 2026-02-06 | 105.23 | $106.53 | 386933 |
| 2026-02-05 | 104.66 | $106.59 | 592326 |
| 2026-02-04 | 103.94 | $106.22 | 557700 |
| 2026-02-03 | 103.17 | $104.82 | 583402 |
| 2026-02-02 | 102.69 | $103.86 | 831613 |
| 2026-01-30 | 102.40 | $103.18 | 744100 |
| 2026-01-29 | 102.28 | $104.05 | 1.0M |
| 2026-01-28 | 101.86 | $103.78 | 787321 |
| 2026-01-27 | 101.45 | $102.51 | 578500 |
| 2026-01-26 | 101.37 | $103.09 | 930142 |
| 2026-01-23 | 101.10 | $102.07 | 641008 |
| 2026-01-22 | 101.12 | $102.95 | 474200 |
| 2026-01-21 | 100.88 | $103.35 | 946128 |
| 2026-01-20 | 100.49 | $102.74 | 1.1M |
| 2026-01-16 | 100.23 | $99.94 | 694400 |
| 2026-01-15 | 100.82 | $100.34 | 682700 |
| 2026-01-14 | 101.45 | $100.25 | 677612 |
| 2026-01-13 | 102.26 | $99.05 | 607300 |
| 2026-01-12 | 103.65 | $101.37 | 535445 |
| 2026-01-09 | 104.62 | $102.34 | 433811 |
| 2026-01-08 | 105.50 | $103.88 | 618400 |
| 2026-01-07 | 106.07 | $103.23 | 541802 |
| 2026-01-06 | 106.97 | $103.07 | 821600 |
| 2026-01-05 | 108.10 | $105.51 | 528707 |
| 2026-01-02 | 108.68 | $104.26 | 559600 |
| 2025-12-31 | 109.75 | $107.09 | 656035 |
| 2025-12-30 | 110.11 | $108.76 | 558002 |
| 2025-12-29 | 109.99 | $109.10 | 466922 |
| 2025-12-26 | 109.68 | $108.99 | 283500 |
| 2025-12-24 | 109.30 | $108.97 | 270241 |
| 2025-12-23 | 108.78 | $109.18 | 631300 |
| 2025-12-22 | 108.04 | $108.96 | 537900 |
| 2025-12-19 | 107.17 | $107.94 | 993600 |
| 2025-12-18 | 106.38 | $107.68 | 611900 |
| 2025-12-17 | 105.46 | $107.06 | 597100 |
| 2025-12-16 | 104.51 | $107.14 | 655300 |
| 2025-12-15 | 103.29 | $106.46 | 613908 |
| 2025-12-12 | 102.00 | $104.36 | 455128 |
| 2025-12-11 | 101.07 | $103.63 | 449600 |
| 2025-12-10 | 100.16 | $100.36 | 709100 |
| 2025-12-09 | 100.07 | $99.09 | 435843 |
| 2025-12-08 | 100.37 | $98.57 | 658832 |
| 2025-12-05 | 100.88 | $97.85 | 726321 |
| 2025-12-04 | 101.72 | $99.47 | 436900 |
| 2025-12-03 | 102.21 | $99.58 | 802400 |
| 2025-12-02 | 102.75 | $101.61 | 793700 |
| 2025-12-01 | 102.73 | $102.21 | 827013 |
| 2025-11-28 | 102.49 | $102.24 | 204731 |
| 2025-11-26 | 102.16 | $102.14 | 925500 |
| 2025-11-25 | 101.75 | $100.16 | 712100 |
| 2025-11-24 | 101.85 | $99.57 | 813900 |
| 2025-11-21 | 102.12 | $100.89 | 499745 |
| 2025-11-20 | 102.00 | $100.52 | 531400 |
| 2025-11-19 | 101.93 | $99.34 | 475800 |
| 2025-11-18 | 102.18 | $100.91 | 493700 |
| 2025-11-17 | 101.94 | $100.71 | 727600 |
| 2025-11-14 | 101.67 | $102.21 | 748801 |
| 2025-11-13 | 100.81 | $102.69 | 585320 |
| 2025-11-12 | 99.58 | $101.63 | 499600 |
| 2025-11-11 | 98.39 | $100.56 | 535833 |
| 2025-11-10 | 97.23 | $99.70 | 600601 |
| 2025-11-07 | 96.08 | $99.54 | 703340 |
| 2025-11-06 | 94.72 | $97.59 | 594804 |
| 2025-11-05 | 93.66 | $96.79 | 669700 |
| 2025-11-04 | 92.63 | $95.98 | 802705 |
| 2025-11-03 | 91.64 | $94.34 | 1.1M |
| 2025-10-31 | 90.96 | $93.66 | 1.1M |
| 2025-10-30 | 90.38 | $93.50 | 1.2M |
| 2025-10-29 | 89.74 | $88.25 | 1.1M |
| 2025-10-28 | 90.66 | $89.09 | 1.1M |
| 2025-10-27 | 91.54 | $91.22 | 905621 |
| 2025-10-24 | 91.97 | $91.14 | 935025 |
| 2025-10-23 | 92.54 | $92.49 | 673321 |
| 2025-10-22 | 92.82 | $91.93 | 856900 |
| 2025-10-21 | 93.36 | $92.03 | 1.1M |
| 2025-10-20 | 94.00 | $92.01 | 844804 |
| 2025-10-17 | 94.81 | $92.52 | 853400 |
| 2025-10-16 | 95.63 | $92.12 | 703609 |
| 2025-10-15 | 96.76 | $96.01 | 748527 |
| 2025-10-14 | 96.91 | $98.88 | 576282 |
| 2025-10-13 | 96.17 | $97.34 | 500234 |
| 2025-10-10 | 95.76 | $96.21 | 412300 |
| 2025-10-09 | 95.62 | $96.79 | 833800 |
| 2025-10-08 | 95.27 | $97.00 | 841097 |
| 2025-10-07 | 94.79 | $96.54 | 896200 |
| 2025-10-06 | 94.35 | $94.99 | 604054 |
| 2025-10-03 | 94.32 | $94.52 | 654618 |
| 2025-10-02 | 94.44 | $93.84 | 917314 |
| 2025-10-01 | 94.82 | $94.20 | 547800 |
| 2025-09-30 | 95.19 | $95.80 | 494120 |
| 2025-09-29 | 95.13 | $95.08 | 705328 |
| 2025-09-26 | 95.31 | $95.97 | 676001 |
| 2025-09-25 | 95.25 | $94.59 | 850200 |
| 2025-09-24 | 95.63 | $96.57 | 1.1M |
| 2025-09-23 | 95.47 | $95.15 | 784423 |
| 2025-09-22 | 95.74 | $95.08 | 671600 |
| 2025-09-19 | 96.10 | $95.36 | 1.6M |
| 2025-09-18 | 96.46 | $96.29 | 507800 |
| 2025-09-17 | 96.61 | $94.92 | 733334 |
| 2025-09-16 | 97.24 | $94.35 | 674900 |
| 2025-09-15 | 98.18 | $95.97 | 566300 |
| 2025-09-12 | 98.81 | $99.08 | 573022 |
| 2025-09-11 | 98.58 | $99.30 | 469332 |
| 2025-09-10 | 98.23 | $97.09 | 367900 |
| 2025-09-09 | 98.49 | $97.00 | 546544 |
| 2025-09-08 | 98.83 | $98.09 | 730224 |
| 2025-09-05 | 98.89 | $97.43 | 612500 |
| 2025-09-04 | 99.16 | $99.29 | 382700 |
| 2025-09-03 | 98.88 | $98.29 | 523700 |
| 2025-09-02 | 98.85 | $98.71 | 480700 |
| 2025-08-29 | 98.66 | $98.58 | 463745 |
| 2025-08-28 | 98.46 | $98.64 | 526234 |
| 2025-08-27 | 98.18 | $98.39 | 563100 |
| 2025-08-26 | 97.91 | $97.00 | 743408 |
| 2025-08-25 | 98.01 | $98.10 | 486500 |
| 2025-08-22 | 97.77 | $99.19 | 504643 |
| 2025-08-21 | 97.13 | $98.96 | 678600 |
| 2025-08-20 | 96.42 | $97.61 | 623906 |
| 2025-08-19 | 95.98 | $96.45 | 362700 |
| 2025-08-18 | 95.81 | $95.01 | 442100 |
| 2025-08-15 | 96.06 | $95.25 | 937248 |
| 2025-08-14 | 96.30 | $97.33 | 602500 |
| 2025-08-13 | 95.93 | $98.11 | 431135 |
| 2025-08-12 | 95.24 | $96.98 | 443800 |
| 2025-08-11 | 94.77 | $96.03 | 572120 |
| 2025-08-08 | 94.51 | $96.47 | 796605 |
| 2025-08-07 | 94.07 | $95.90 | 911700 |
| 2025-08-06 | 93.73 | $95.28 | 641712 |
| 2025-08-05 | 93.55 | $94.33 | 821100 |
| 2025-08-04 | 93.65 | $94.09 | 823725 |
| 2025-08-01 | 93.88 | $93.33 | 690630 |
| 2025-07-31 | 94.43 | $93.84 | 1.3M |
| 2025-07-30 | 94.97 | $93.67 | 1.2M |
| 2025-07-29 | 95.70 | $97.13 | 949151 |
| 2025-07-28 | 95.52 | $96.28 | 716728 |
| 2025-07-25 | 95.59 | $96.98 | 415425 |
| 2025-07-24 | 95.49 | $95.93 | 705207 |
| 2025-07-23 | 95.72 | $97.35 | 1.3M |
| 2025-07-22 | 95.58 | $96.99 | 487500 |
| 2025-07-21 | 95.55 | $96.10 | 381030 |
| 2025-07-18 | 95.83 | $97.11 | 324207 |
| 2025-07-17 | 95.89 | $97.00 | 647032 |
| 2025-07-16 | 96.03 | $95.92 | 472814 |
| 2025-07-15 | 96.57 | $95.91 | 605409 |
| 2025-07-14 | 97.27 | $98.94 | 697400 |
| 2025-07-11 | 97.19 | $96.20 | 347281 |
| 2025-07-10 | 97.99 | $97.04 | 917808 |
| 2025-07-09 | 98.73 | $98.06 | 588015 |
| 2025-07-08 | 99.33 | $98.36 | 1.1M |
| 2025-07-07 | 99.98 | $98.61 | 710281 |
| 2025-07-03 | 100.72 | $99.11 | 661700 |
| 2025-07-02 | 101.47 | $98.23 | 826800 |
| 2025-07-01 | 102.67 | $102.44 | 1.4M |
| 2025-06-30 | 102.81 | $103.82 | 580007 |
| 2025-06-27 | 102.53 | $103.21 | 812136 |
| 2025-06-26 | 102.39 | $102.81 | 477449 |
| 2025-06-25 | 102.35 | $100.49 | 550933 |
| 2025-06-24 | 103.03 | $102.92 | 796721 |
| 2025-06-23 | 103.09 | $103.77 | 903829 |
| 2025-06-20 | 102.89 | $102.58 | 1.6M |
| 2025-06-18 | 103.01 | $101.94 | 878842 |
| 2025-06-17 | 103.36 | $102.17 | 566358 |
| 2025-06-16 | 103.71 | $103.42 | 634100 |
| 2025-06-13 | 103.72 | $102.99 | 544800 |
| 2025-06-12 | 103.86 | $103.78 | 667704 |
| 2025-06-11 | 103.77 | $100.97 | 849541 |
| 2025-06-10 | 104.53 | $100.51 | 588409 |
| 2025-06-09 | 105.58 | $104.04 | 846415 |
| 2025-06-06 | 105.71 | $106.93 | 1.1M |
| 2025-06-05 | 104.92 | $105.00 | 816815 |
| 2025-06-04 | 104.54 | $104.32 | 748749 |
| 2025-06-03 | 104.27 | $104.88 | 1.1M |
| 2025-06-02 | 103.73 | $104.70 | 441621 |
| 2025-05-30 | 103.10 | $103.80 | 640234 |
| 2025-05-29 | 102.59 | $102.55 | 492900 |
| 2025-05-28 | 102.35 | $101.47 | 422700 |
| 2025-05-27 | 102.37 | $102.66 | 536300 |
| 2025-05-23 | 102.00 | $100.62 | 504642 |
| 2025-05-22 | 102.16 | $99.73 | 591417 |
| 2025-05-21 | 102.62 | $100.99 | 432300 |
| 2025-05-20 | 102.74 | $102.83 | 460428 |
| 2025-05-19 | 102.28 | $102.85 | 451501 |
| 2025-05-16 | 101.68 | $102.50 | 517245 |
| 2025-05-15 | 101.03 | $101.08 | 499144 |
| 2025-05-14 | 100.66 | $98.68 | 669434 |
| 2025-05-13 | 100.94 | $99.94 | 501500 |
| 2025-05-12 | 100.86 | $100.54 | 479700 |
| 2025-05-09 | 100.53 | $101.22 | 283541 |
| 2025-05-08 | 99.88 | $100.75 | 710200 |
| 2025-05-07 | 99.22 | $100.04 | 652100 |
| 2025-05-06 | 98.61 | $99.85 | 616811 |
| 2025-05-05 | 97.90 | $99.59 | 1.1M |
| 2025-05-02 | 97.11 | $99.88 | 487600 |
| 2025-05-01 | 96.03 | $97.42 | 758650 |
| 2025-04-30 | 95.50 | $96.32 | 631033 |
| 2025-04-29 | 95.18 | $96.81 | 440800 |
| 2025-04-28 | 94.64 | $95.96 | 491343 |
| 2025-04-25 | 94.26 | $94.88 | 593531 |
| 2025-04-24 | 94.13 | $95.64 | 645700 |
| 2025-04-23 | 93.75 | $95.08 | 729700 |
| 2025-04-22 | 93.46 | $95.83 | 544012 |
| 2025-04-21 | 92.88 | $91.94 | 424424 |
| 2025-04-17 | 93.42 | $94.59 | 265048 |
| 2025-04-16 | 93.26 | $94.95 | 822200 |
| 2025-04-15 | 92.96 | $94.54 | 617500 |
| 2025-04-14 | 92.73 | $94.55 | 382300 |
| 2025-04-11 | 92.48 | $92.90 | 501019 |
| 2025-04-10 | 92.71 | $91.41 | 676300 |
| 2025-04-09 | 93.48 | $93.59 | 787500 |
| 2025-04-08 | 93.74 | $88.57 | 947700 |
| 2025-04-07 | 95.67 | $87.23 | 888200 |
| 2025-04-04 | 98.43 | $90.73 | 1.1M |
| 2025-04-03 | 100.67 | $98.96 | 658412 |
| 2025-04-02 | 100.77 | $101.07 | 607824 |
| 2025-04-01 | 100.19 | $100.54 | 927400 |
| 2025-03-31 | 99.60 | $100.24 | 743138 |
| 2025-03-28 | 98.96 | $99.51 | 800900 |
| 2025-03-27 | 98.37 | $99.64 | 781744 |
| 2025-03-26 | 97.58 | $99.70 | 1.2M |
| 2025-03-25 | 96.57 | $98.63 | 961948 |
| 2025-03-24 | 95.66 | $98.24 | 1.0M |
| 2025-03-21 | 94.66 | $95.00 | 2.2M |
| 2025-03-20 | 94.45 | $95.01 | 938005 |
| 2025-03-19 | 94.19 | $94.91 | 830600 |
| 2025-03-18 | 93.90 | $94.87 | 600913 |
| 2025-03-17 | 93.55 | $95.59 | 881120 |
| 2025-03-14 | 92.89 | $93.83 | 962400 |
| 2025-03-13 | 92.64 | $91.60 | 597500 |
| 2025-03-12 | 93.05 | $91.89 | 768721 |
| 2025-03-11 | 93.45 | $91.38 | 440200 |
| 2025-03-10 | 94.09 | $91.62 | 877600 |
| 2025-03-07 | 94.79 | $91.94 | 727041 |
| 2025-03-06 | 95.52 | $92.66 | 683691 |
| 2025-03-05 | 96.17 | $94.75 | 923500 |
| 2025-03-04 | 96.26 | $95.20 | 1.0M |
| 2025-03-03 | 96.21 | $97.62 | 798423 |
| 2025-02-28 | 95.34 | $96.88 | 753315 |
| 2025-02-27 | 94.50 | $96.28 | 835500 |
| 2025-02-26 | 93.64 | $93.97 | 579400 |
| 2025-02-25 | 93.30 | $94.98 | 671600 |
| 2025-02-24 | 92.55 | $94.04 | 709117 |
| 2025-02-21 | 91.93 | $91.81 | 761810 |
| 2025-02-20 | 91.86 | $92.63 | 890500 |
| 2025-02-19 | 91.51 | $91.50 | 400303 |
| 2025-02-18 | 91.44 | $91.60 | 458000 |
| 2025-02-14 | 91.30 | $90.05 | 621600 |
| 2025-02-13 | 91.63 | $91.25 | 556400 |
| 2025-02-12 | 91.63 | $89.50 | 418210 |
| 2025-02-11 | 92.18 | $90.42 | 482126 |
| 2025-02-10 | 92.54 | $91.56 | 902500 |
| 2025-02-07 | 92.59 | $93.40 | 801600 |
| 2025-02-06 | 92.06 | $94.19 | 666622 |
| 2025-02-05 | 91.15 | $92.57 | 868144 |
| 2025-02-04 | 90.54 | $90.35 | 527530 |
| 2025-02-03 | 90.49 | $90.16 | 662000 |
| 2025-01-31 | 90.48 | $91.02 | 543900 |
| 2025-01-30 | 90.18 | $92.78 | 845417 |
| 2025-01-29 | 89.26 | $90.00 | 1.2M |
| 2025-01-28 | 89.01 | $90.45 | 549000 |
| 2025-01-27 | 88.57 | $90.81 | 605400 |
| 2025-01-24 | 87.92 | $88.17 | 1.2M |
| 2025-01-23 | 87.97 | $87.49 | 598000 |
| 2025-01-22 | 88.25 | $88.91 | 669223 |
| 2025-01-21 | 88.15 | $89.20 | 1.2M |
| 2025-01-17 | 87.95 | $90.23 | 592860 |
| 2025-01-16 | 87.38 | $90.04 | 623300 |
| 2025-01-15 | 86.76 | $88.53 | 621600 |
| 2025-01-14 | 86.51 | $87.82 | 589900 |
| 2025-01-13 | 86.44 | $85.84 | 669635 |
| 2025-01-10 | 87.01 | $85.54 | 642708 |
| 2025-01-08 | 87.81 | $87.91 | 776144 |
| 2025-01-07 | 88.05 | $88.07 | 449500 |
| 2025-01-06 | 88.31 | $87.85 | 881300 |
| 2025-01-03 | 88.70 | $88.73 | 369500 |
| 2025-01-02 | 88.91 | $88.87 | 341624 |
| 2024-12-31 | 89.13 | $88.62 | 271900 |
| 2024-12-30 | 89.49 | $88.77 | 397500 |
| 2024-12-27 | 89.87 | $89.29 | 405309 |
| 2024-12-26 | 90.18 | $90.47 | 345305 |
| 2024-12-24 | 90.18 | $89.98 | 246700 |
| 2024-12-23 | 90.34 | $89.86 | 623513 |
| 2024-12-20 | 90.56 | $90.03 | 1.1M |
| 2024-12-19 | 90.77 | $87.61 | 896081 |
| 2024-12-18 | 91.78 | $88.20 | 661700 |
| 2024-12-17 | 92.82 | $92.52 | 869110 |
| 2024-12-16 | 92.68 | $91.85 | 641659 |
| 2024-12-13 | 92.70 | $91.77 | 555520 |
| 2024-12-12 | 92.73 | $90.78 | 460468 |
| 2024-12-11 | 93.04 | $90.97 | 533046 |
| 2024-12-10 | 93.33 | $89.07 | 711072 |
| 2024-12-09 | 94.23 | $90.47 | 828597 |
| 2024-12-06 | 94.85 | $92.83 | 480000 |
| 2024-12-05 | 94.80 | $94.05 | 516505 |
| 2024-12-04 | 94.30 | $93.03 | 445600 |
| 2024-12-03 | 93.95 | $93.54 | 502601 |
| 2024-12-02 | 93.30 | $93.90 | 552094 |
| 2024-11-29 | 92.34 | $93.04 | 511710 |
| 2024-11-27 | 91.39 | $93.85 | 1.0M |
| 2024-11-26 | 89.92 | $90.96 | 624000 |
| 2024-11-25 | 89.00 | $91.23 | 790300 |
| 2024-11-22 | 87.75 | $88.75 | 459928 |
| 2024-11-21 | 86.98 | $88.11 | 307718 |
| 2024-11-20 | 86.21 | $86.56 | 391700 |
| 2024-11-19 | 85.73 | $85.38 | 330989 |
| 2024-11-18 | 85.50 | $86.22 | 337326 |
| 2024-11-15 | 84.92 | $86.73 | 543330 |
| 2024-11-14 | 84.04 | $85.08 | 442132 |
| 2024-11-13 | 83.46 | $84.48 | 392130 |
| 2024-11-12 | 82.93 | $83.81 | 298800 |
| 2024-11-11 | 82.48 | $83.68 | 438427 |
| 2024-11-08 | 81.96 | $84.48 | 483300 |
| 2024-11-07 | 81.06 | $82.62 | 459200 |
| 2024-11-06 | 80.56 | $83.53 | 402111 |
| 2024-11-05 | 79.66 | $80.06 | 570800 |
| 2024-11-04 | 79.66 | $79.38 | 423216 |
| 2024-11-01 | 79.88 | $79.04 | 566700 |
| 2024-10-31 | 80.27 | $78.26 | 994905 |
| 2024-10-30 | 80.98 | $80.83 | 472695 |
| 2024-10-29 | 81.04 | $80.21 | 319909 |
| 2024-10-28 | 81.30 | $80.76 | 784700 |
| 2024-10-25 | 81.44 | $79.74 | 639140 |
| 2024-10-24 | 81.92 | $81.17 | 331100 |
| 2024-10-23 | 82.04 | $80.99 | 299700 |
| 2024-10-22 | 82.23 | $81.58 | 419007 |
| 2024-10-21 | 82.27 | $82.00 | 290700 |
| 2024-10-18 | 82.15 | $82.85 | 355800 |
| 2024-10-17 | 81.73 | $82.80 | 319417 |
| 2024-10-16 | 81.22 | $81.64 | 370100 |
| 2024-10-15 | 80.94 | $81.25 | 726724 |
| 2024-10-14 | 80.72 | $80.93 | 627908 |
| 2024-10-11 | 80.53 | $80.60 | 643148 |
| 2024-10-10 | 80.40 | $79.93 | 678100 |
| 2024-10-09 | 80.44 | $80.62 | 858131 |
| 2024-10-08 | 80.26 | $80.11 | 545100 |
| 2024-10-07 | 80.19 | $78.80 | 663600 |
| 2024-10-04 | 80.50 | $82.17 | 792610 |
| 2024-10-03 | 79.80 | $79.53 | 369500 |
| 2024-10-02 | 79.77 | $79.93 | 477100 |
| 2024-10-01 | 79.59 | $79.72 | 345200 |
| 2024-09-30 | 79.43 | $79.61 | 425306 |
| 2024-09-27 | 79.25 | $79.28 | 551731 |
| 2024-09-26 | 79.13 | $79.35 | 666929 |
| 2024-09-25 | 78.95 | $78.92 | 474700 |
| 2024-09-24 | 78.86 | $79.17 | 928917 |
| 2024-09-23 | 78.65 | $78.36 | 438512 |
| 2024-09-20 | 78.64 | $77.91 | 748021 |
| 2024-09-19 | 78.76 | $78.20 | 771900 |
| 2024-09-18 | 78.80 | $79.34 | 462900 |
| 2024-09-17 | 78.48 | $79.42 | 428243 |
| 2024-09-16 | 78.04 | $79.61 | 592600 |
| 2024-09-13 | 77.44 | $77.67 | 524600 |
| 2024-09-12 | 77.31 | $76.29 | 413727 |
| 2024-09-11 | 77.57 | $75.56 | 576021 |
| 2024-09-10 | 78.12 | $76.46 | 446936 |
| 2024-09-09 | 78.49 | $76.85 | 778019 |
| 2024-09-06 | 78.79 | $76.70 | 415800 |
| 2024-09-05 | 79.18 | $77.30 | 506531 |
| 2024-09-04 | 79.44 | $78.50 | 598305 |
| 2024-09-03 | 79.35 | $79.37 | 497700 |
| 2024-08-30 | 78.93 | $79.88 | 486200 |
| 2024-08-29 | 78.23 | $79.67 | 467500 |
| 2024-08-28 | 77.41 | $78.53 | 420334 |
| 2024-08-27 | 76.76 | $77.43 | 320800 |
| 2024-08-26 | 76.28 | $76.62 | 294515 |
| 2024-08-23 | 75.94 | $76.60 | 391800 |
| 2024-08-22 | 75.52 | $76.21 | 507734 |
| 2024-08-21 | 75.10 | $75.71 | 588200 |
| 2024-08-20 | 74.75 | $74.55 | 384000 |
| 2024-08-19 | 74.67 | $75.19 | 377772 |
| 2024-08-16 | 74.36 | $75.01 | 558643 |
| 2024-08-15 | 74.02 | $74.87 | 463543 |
| 2024-08-14 | 73.65 | $73.81 | 299200 |
| 2024-08-13 | 73.52 | $73.20 | 433445 |
| 2024-08-12 | 73.55 | $73.53 | 363500 |
| 2024-08-09 | 73.48 | $74.11 | 405400 |
| 2024-08-08 | 73.20 | $73.24 | 516758 |
| 2024-08-07 | 73.12 | $71.78 | 465812 |
| 2024-08-06 | 73.49 | $71.94 | 464600 |
| 2024-08-05 | 73.87 | $71.63 | 606100 |
| 2024-08-02 | 74.42 | $73.54 | 583500 |
| 2024-08-01 | 74.47 | $74.65 | 550839 |
| 2024-07-31 | 74.16 | $75.75 | 1.1M |
| 2024-07-30 | 73.41 | $74.47 | 506300 |
| 2024-07-29 | 72.90 | $73.74 | 511500 |
| 2024-07-26 | 72.49 | $73.66 | 652200 |
| 2024-07-25 | 72.01 | $71.32 | 1.0M |
| 2024-07-24 | 72.15 | $71.78 | 687100 |
| 2024-07-23 | 72.17 | $72.30 | 348300 |
| 2024-07-22 | 72.03 | $71.81 | 688609 |
| 2024-07-19 | 72.00 | $71.94 | 372019 |
| 2024-07-18 | 71.91 | $73.68 | 490700 |
| 2024-07-17 | 71.25 | $73.47 | 801243 |
| 2024-07-16 | 70.51 | $72.21 | 365884 |
| 2024-07-15 | 70.00 | $71.20 | 567500 |
| 2024-07-12 | 69.70 | $70.58 | 303400 |
| 2024-07-11 | 69.54 | $70.37 | 323316 |
| 2024-07-10 | 69.42 | $70.14 | 310600 |
| 2024-07-09 | 69.36 | $69.48 | 438800 |
| 2024-07-08 | 69.50 | $69.71 | 584100 |
| 2024-07-05 | 69.61 | $69.04 | 746300 |
| 2024-07-03 | 69.96 | $69.39 | 255443 |
| 2024-07-02 | 70.28 | $70.11 | 947215 |
| 2024-07-01 | 70.45 | $70.00 | 526800 |
| 2024-06-28 | 70.69 | $70.65 | 796100 |
| 2024-06-27 | 70.78 | $71.21 | 460300 |
| 2024-06-26 | 70.72 | $70.64 | 449302 |
| 2024-06-25 | 70.82 | $71.51 | 599100 |
| 2024-06-24 | 70.67 | $71.60 | 409433 |
| 2024-06-21 | 70.46 | $71.07 | 714530 |
| 2024-06-20 | 70.37 | $71.64 | 367242 |
| 2024-06-18 | 70.08 | $70.82 | 303900 |
| 2024-06-17 | 70.00 | $69.63 | 443500 |
| 2024-06-14 | 70.27 | $68.31 | 451400 |
| 2024-06-13 | 71.02 | $69.04 | 614533 |
| 2024-06-12 | 71.71 | $69.58 | 393521 |
| 2024-06-11 | 72.36 | $70.30 | 392200 |
| 2024-06-10 | 72.92 | $71.24 | 481335 |
| 2024-06-07 | 73.28 | $72.09 | 332102 |
| 2024-06-06 | 73.43 | $72.08 | 433437 |
| 2024-06-05 | 73.59 | $72.23 | 487732 |
| 2024-06-04 | 73.70 | $72.14 | 431238 |
| 2024-06-03 | 73.84 | $73.14 | 495307 |
| 2024-05-31 | 73.65 | $73.88 | 700546 |
| 2024-05-30 | 73.16 | $72.82 | 642100 |
| 2024-05-29 | 72.86 | $70.80 | 444000 |
| 2024-05-28 | 73.10 | $71.48 | 592290 |
| 2024-05-24 | 73.14 | $72.37 | 461832 |
| 2024-05-23 | 72.86 | $71.45 | 532300 |
| 2024-05-22 | 72.77 | $72.38 | 621348 |
| 2024-05-21 | 72.33 | $71.94 | 614634 |
| 2024-05-20 | 71.88 | $70.95 | 427900 |
| 2024-05-17 | 71.61 | $71.48 | 520700 |
| 2024-05-16 | 71.06 | $70.65 | 573529 |
| 2024-05-15 | 70.62 | $69.81 | 373800 |
| 2024-05-14 | 70.31 | $70.43 | 568000 |
| 2024-05-13 | 69.69 | $70.69 | 817000 |
| 2024-05-10 | 68.81 | $70.53 | 831100 |
| 2024-05-09 | 67.75 | $69.99 | 743400 |
| 2024-05-08 | 66.61 | $69.82 | 750425 |
| 2024-05-07 | 65.25 | $68.81 | 1.1M |
| 2024-05-06 | 63.89 | $66.68 | 809900 |
| 2024-05-03 | 62.90 | $65.39 | 682800 |
| 2024-05-02 | 62.11 | $65.18 | 1.0M |
| 2024-05-01 | 61.21 | $61.94 | 697240 |
| 2024-04-30 | 61.15 | $61.33 | 388200 |
| 2024-04-29 | 61.28 | $62.01 | 635534 |
| 2024-04-26 | 61.24 | $60.64 | 608040 |
| 2024-04-25 | 61.63 | $61.90 | 432937 |
| 2024-04-24 | 61.72 | $62.58 | 539427 |
| 2024-04-23 | 61.63 | $62.25 | 813200 |
| 2024-04-22 | 61.63 | $62.18 | 938705 |
| 2024-04-19 | 61.67 | $62.47 | 605700 |
| 2024-04-18 | 61.64 | $61.47 | 739245 |
| 2024-04-17 | 61.92 | $60.71 | 591500 |
| 2024-04-16 | 62.52 | $61.25 | 573328 |
| 2024-04-15 | 63.09 | $61.18 | 701478 |
| 2024-04-12 | 63.80 | $61.91 | 488216 |
| 2024-04-11 | 64.44 | $62.16 | 608900 |
| 2024-04-10 | 65.13 | $64.60 | 500700 |
| 2024-04-09 | 65.19 | $63.62 | 904700 |
| 2024-04-08 | 65.56 | $65.39 | 387000 |
| 2024-04-05 | 65.44 | $65.52 | 758000 |
| 2024-04-04 | 65.23 | $64.83 | 610024 |
| 2024-04-03 | 65.18 | $65.37 | 1.0M |
| 2024-04-02 | 64.92 | $64.74 | 632035 |
| 2024-04-01 | 64.80 | $65.01 | 480500 |
| 2024-03-28 | 64.54 | $65.02 | 811600 |
| 2024-03-27 | 64.22 | $64.99 | 600500 |
| 2024-03-26 | 63.81 | $63.81 | 504400 |
| 2024-03-25 | 63.67 | $63.75 | 696200 |
| 2024-03-22 | 63.52 | $62.88 | 386122 |
| 2024-03-21 | 63.59 | $63.79 | 415000 |
| 2024-03-20 | 63.37 | $64.02 | 426080 |
| 2024-03-19 | 63.02 | $63.36 | 474835 |
| 2024-03-18 | 62.79 | $63.13 | 760417 |
| 2024-03-15 | 62.57 | $63.16 | 609241 |
| 2024-03-14 | 62.28 | $63.03 | 457600 |
| 2024-03-13 | 61.96 | $62.59 | 393634 |
| 2024-03-12 | 61.70 | $62.21 | 531800 |
| 2024-03-11 | 61.49 | $61.48 | 520733 |
| 2024-03-08 | 61.47 | $61.18 | 432300 |
| 2024-03-07 | 61.53 | $60.94 | 435500 |
| 2024-03-06 | 61.68 | $60.68 | 669600 |
| 2024-03-05 | 61.92 | $60.71 | 570211 |
| 2024-03-04 | 62.20 | $60.29 | 493400 |
| 2024-03-01 | 62.66 | $60.86 | 458139 |
| 2024-02-29 | 63.01 | $62.57 | 838300 |
| 2024-02-28 | 62.88 | $62.64 | 449600 |
| 2024-02-27 | 62.68 | $62.40 | 446235 |
| 2024-02-26 | 62.49 | $61.77 | 414323 |
| 2024-02-23 | 62.43 | $62.03 | 696900 |
| 2024-02-22 | 62.25 | $62.03 | 478123 |
| 2024-02-21 | 62.01 | $61.60 | 678800 |
| 2024-02-20 | 61.82 | $61.74 | 482000 |
| 2024-02-16 | 61.53 | $61.95 | 496500 |
| 2024-02-15 | 61.08 | $62.07 | 627214 |
| 2024-02-14 | 60.47 | $60.86 | 557100 |
| 2024-02-13 | 60.09 | $59.92 | 578800 |
| 2024-02-12 | 59.90 | $60.36 | 892947 |
| 2024-02-09 | 59.52 | $60.16 | 686229 |
| 2024-02-08 | 59.10 | $58.81 | 732800 |
| 2024-02-07 | 59.00 | $58.84 | 679511 |
| 2024-02-06 | 58.86 | $58.23 | 596934 |
| 2024-02-05 | 58.86 | $58.49 | 725214 |
| 2024-02-02 | 58.77 | $57.14 | 1.2M |
| 2024-02-01 | 59.06 | $57.16 | 2.3M |
| 2024-01-31 | 59.39 | $59.52 | 848828 |
| 2024-01-30 | 59.03 | $59.90 | 624800 |
| 2024-01-29 | 58.44 | $59.59 | 550018 |
| 2024-01-26 | 57.80 | $59.48 | 662319 |
| 2024-01-25 | 57.05 | $59.08 | 944922 |
| 2024-01-24 | 56.25 | $58.48 | 1.3M |
| 2024-01-23 | 55.46 | $54.98 | 958007 |
| 2024-01-22 | 55.59 | $56.36 | 484739 |
| 2024-01-19 | 55.33 | $55.52 | 457600 |
| 2024-01-18 | 55.26 | $55.30 | 457300 |
| 2024-01-17 | 55.26 | $54.67 | 536047 |
| 2024-01-16 | 55.45 | $54.27 | 561118 |
| 2024-01-12 | 55.81 | $55.43 | 492400 |
| 2024-01-11 | 55.88 | $55.98 | 454028 |
| 2024-01-10 | 55.79 | $55.79 | 440917 |
| 2024-01-09 | 55.73 | $55.44 | 353600 |
| 2024-01-08 | 55.77 | $55.92 | 340636 |
| 2024-01-05 | 55.66 | $56.37 | 851155 |
| 2024-01-04 | 55.38 | $56.08 | 748300 |
| 2024-01-03 | 55.13 | $55.84 | 681810 |
| 2024-01-02 | 54.91 | $55.28 | 569100 |
| 2023-12-29 | 54.81 | $55.37 | 469000 |
| 2023-12-28 | 54.66 | $55.14 | 509000 |
| 2023-12-27 | 54.57 | $54.69 | 326600 |
| 2023-12-26 | 54.59 | $54.56 | 218800 |
| 2023-12-22 | 54.67 | $54.63 | 299700 |
| 2023-12-21 | 54.75 | $54.50 | 312500 |
| 2023-12-20 | 54.89 | $54.17 | 474949 |
| 2023-12-19 | 55.17 | $55.15 | 515123 |
| 2023-12-18 | 55.21 | $54.80 | 804700 |
| 2023-12-15 | 55.36 | $54.20 | 902000 |
| 2023-12-14 | 55.74 | $54.70 | 746902 |
| 2023-12-13 | 56.04 | $55.98 | 391100 |
| 2023-12-12 | 56.00 | $55.93 | 468747 |
| 2023-12-11 | 55.96 | $55.34 | 450223 |
| 2023-12-08 | 56.10 | $55.43 | 400220 |
| 2023-12-07 | 56.23 | $55.35 | 417535 |
| 2023-12-06 | 56.41 | $56.16 | 532200 |
| 2023-12-05 | 56.36 | $56.47 | 564600 |
| 2023-12-04 | 56.21 | $56.62 | 750521 |
| 2023-12-01 | 55.96 | $57.28 | 758800 |
| 2023-11-30 | 55.44 | $56.34 | 699300 |
| 2023-11-29 | 55.11 | $55.22 | 382935 |
| 2023-11-28 | 55.06 | $55.45 | 522611 |
| 2023-11-27 | 54.92 | $56.22 | 697800 |
| 2023-11-24 | 54.52 | $55.70 | 103100 |
| 2023-11-22 | 54.20 | $55.36 | 427013 |
| 2023-11-21 | 53.92 | $55.04 | 648900 |
| 2023-11-20 | 53.69 | $54.33 | 436511 |
| 2023-11-17 | 53.65 | $54.17 | 388919 |
| 2023-11-16 | 53.66 | $53.51 | 475300 |
| 2023-11-15 | 53.90 | $54.36 | 454400 |
| 2023-11-14 | 53.94 | $55.02 | 400543 |
| 2023-11-13 | 53.79 | $54.59 | 473400 |
| 2023-11-10 | 53.75 | $53.82 | 706200 |
| 2023-11-09 | 53.97 | $53.35 | 556635 |
| 2023-11-08 | 54.41 | $53.78 | 586700 |
| 2023-11-07 | 54.81 | $54.91 | 595100 |
| 2023-11-06 | 54.96 | $53.82 | 490418 |
| 2023-11-03 | 55.49 | $54.51 | 889100 |
| 2023-11-02 | 55.93 | $54.00 | 1.2M |
| 2023-11-01 | 56.64 | $57.92 | 1.0M |
| 2023-10-31 | 56.26 | $57.10 | 782600 |
| 2023-10-30 | 56.06 | $56.23 | 550700 |
| 2023-10-27 | 56.09 | $55.03 | 472122 |
| 2023-10-26 | 56.52 | $56.11 | 445943 |
| 2023-10-25 | 56.70 | $55.81 | 528417 |
| 2023-10-24 | 57.02 | $56.34 | 363900 |
| 2023-10-23 | 57.24 | $55.93 | 471107 |
| 2023-10-20 | 57.63 | $56.19 | 652400 |
| 2023-10-19 | 58.02 | $57.62 | 532800 |
| 2023-10-18 | 58.03 | $58.54 | 405100 |
| 2023-10-17 | 57.74 | $59.32 | 472134 |
| 2023-10-16 | 57.14 | $58.36 | 447000 |
| 2023-10-13 | 56.70 | $57.79 | 580417 |
| 2023-10-12 | 56.35 | $57.01 | 600508 |
| 2023-10-11 | 56.16 | $55.88 | 299617 |
| 2023-10-10 | 56.30 | $55.71 | 319720 |
| 2023-10-09 | 56.52 | $56.69 | 439600 |
| 2023-10-06 | 56.47 | $56.44 | 275842 |
| 2023-10-05 | 56.49 | $56.64 | 325300 |
| 2023-10-04 | 56.46 | $55.89 | 569800 |
| 2023-10-03 | 56.65 | $54.55 | 417500 |
| 2023-10-02 | 57.30 | $55.80 | 282400 |
| 2023-09-29 | 57.70 | $56.37 | 435116 |
| 2023-09-28 | 57.98 | $57.61 | 260500 |
| 2023-09-27 | 57.93 | $57.18 | 276846 |
| 2023-09-26 | 57.99 | $57.49 | 382100 |
| 2023-09-25 | 57.95 | $57.98 | 301725 |
| 2023-09-22 | 57.72 | $57.95 | 373212 |
| 2023-09-21 | 57.44 | $57.72 | 389100 |
| 2023-09-20 | 57.16 | $57.85 | 491328 |
| 2023-09-19 | 56.77 | $57.85 | 360600 |
| 2023-09-18 | 56.28 | $57.07 | 491140 |
| 2023-09-15 | 55.92 | $57.41 | 728776 |
| 2023-09-14 | 55.37 | $55.66 | 295200 |
| 2023-09-13 | 55.25 | $55.54 | 327538 |
| 2023-09-12 | 55.14 | $56.41 | 524441 |
| 2023-09-11 | 54.73 | $54.72 | 486020 |
| 2023-09-08 | 54.77 | $53.72 | 457403 |
| 2023-09-07 | 55.13 | $55.16 | 760105 |
| 2023-09-06 | 55.11 | $55.25 | 273800 |
| 2023-09-05 | 55.07 | $54.95 | 341500 |
| 2023-09-01 | 55.10 | $55.82 | 370616 |
| 2023-08-31 | 54.87 | $54.86 | 426900 |
| 2023-08-30 | 54.89 | $55.41 | 349000 |
| 2023-08-29 | 54.74 | $55.27 | 309032 |
| 2023-08-28 | 54.60 | $54.56 | 234500 |
| 2023-08-25 | 54.67 | $54.42 | 238208 |
| 2023-08-24 | 54.79 | $55.03 | 310641 |
| 2023-08-23 | 54.74 | $54.31 | 226406 |
| 2023-08-22 | 54.91 | $54.09 | 248000 |
| 2023-08-21 | 55.20 | $54.66 | 248703 |
| 2023-08-18 | 55.36 | $54.67 | 252044 |
| 2023-08-17 | 55.54 | $54.46 | 416400 |
| 2023-08-16 | 55.84 | $55.70 | 372734 |
| 2023-08-15 | 55.79 | $55.14 | 323308 |
| 2023-08-14 | 55.91 | $55.71 | 401000 |
| 2023-08-11 | 55.86 | $55.96 | 386600 |
| 2023-08-10 | 55.72 | $55.30 | 694000 |
| 2023-08-09 | 55.75 | $54.67 | 508134 |
| 2023-08-08 | 55.97 | $54.96 | 813700 |
| 2023-08-07 | 56.13 | $56.19 | 654743 |
| 2023-08-04 | 55.93 | $55.52 | 547000 |
| 2023-08-03 | 55.89 | $56.28 | 643100 |
| 2023-08-02 | 55.59 | $56.31 | 934500 |
| 2023-08-01 | 55.20 | $55.13 | 544428 |
| 2023-07-31 | 55.09 | $55.12 | 566400 |
| 2023-07-28 | 54.94 | $54.95 | 324516 |
| 2023-07-27 | 54.82 | $55.28 | 534700 |
| 2023-07-26 | 54.55 | $55.23 | 737147 |
| 2023-07-25 | 54.24 | $54.34 | 374100 |
| 2023-07-24 | 54.13 | $54.43 | 459708 |
| 2023-07-21 | 53.97 | $54.75 | 451900 |
| 2023-07-20 | 53.67 | $54.55 | 641700 |
| 2023-07-19 | 53.37 | $53.90 | 446600 |
| 2023-07-18 | 53.21 | $53.75 | 704400 |
| 2023-07-17 | 53.06 | $53.35 | 406223 |
| 2023-07-14 | 53.01 | $52.64 | 368711 |
| 2023-07-13 | 53.18 | $52.96 | 409000 |
| 2023-07-12 | 53.29 | $53.02 | 368900 |
| 2023-07-11 | 53.41 | $53.60 | 749618 |
| 2023-07-10 | 53.37 | $53.37 | 342210 |
| 2023-07-07 | 53.40 | $53.94 | 607400 |
| 2023-07-06 | 53.26 | $52.74 | 373700 |
| 2023-07-05 | 53.48 | $53.07 | 419704 |
| 2023-07-03 | 53.64 | $53.76 | 141308 |
| 2023-06-30 | 53.61 | $53.83 | 342630 |
| 2023-06-29 | 53.57 | $53.49 | 302700 |
| 2023-06-28 | 53.62 | $52.35 | 357408 |
| 2023-06-27 | 54.05 | $53.66 | 263400 |
| 2023-06-26 | 54.16 | $53.53 | 319149 |
| 2023-06-23 | 54.33 | $53.66 | 593600 |
| 2023-06-22 | 54.50 | $54.84 | 275522 |
| 2023-06-21 | 54.33 | $54.57 | 243100 |
| 2023-06-20 | 54.20 | $54.54 | 261220 |
| 2023-06-16 | 54.06 | $54.94 | 580344 |
| 2023-06-15 | 53.76 | $54.13 | 238409 |
| 2023-06-14 | 53.65 | $53.63 | 405938 |
| 2023-06-13 | 53.67 | $54.53 | 369600 |
| 2023-06-12 | 53.43 | $53.53 | 331000 |
| 2023-06-09 | 53.45 | $53.88 | 280300 |
| 2023-06-08 | 53.37 | $54.26 | 244000 |
| 2023-06-07 | 53.16 | $54.78 | 633500 |
| 2023-06-06 | 52.75 | $54.09 | 251300 |
| 2023-06-05 | 52.47 | $52.96 | 237982 |
| 2023-06-02 | 52.51 | $53.36 | 416800 |
| 2023-06-01 | 52.45 | $51.68 | 295929 |
| 2023-05-31 | 52.93 | $51.90 | 503527 |
| 2023-05-30 | 53.45 | $52.76 | 260000 |
| 2023-05-26 | 53.82 | $52.69 | 293836 |
| 2023-05-25 | 54.31 | $52.60 | 332000 |
| 2023-05-24 | 54.93 | $53.76 | 331800 |
| 2023-05-23 | 55.33 | $54.80 | 384200 |
| 2023-05-22 | 55.49 | $56.13 | 625438 |
| 2023-05-19 | 55.26 | $56.11 | 484443 |
| 2023-05-18 | 54.99 | $55.82 | 639213 |
| 2023-05-17 | 54.75 | $54.29 | 592700 |
| 2023-05-16 | 54.95 | $54.72 | 269334 |
| 2023-05-15 | 55.06 | $55.03 | 413913 |
| 2023-05-12 | 55.10 | $54.73 | 246200 |
| 2023-05-11 | 55.25 | $55.09 | 274434 |
| 2023-05-10 | 55.31 | $55.01 | 290109 |
| 2023-05-09 | 55.42 | $55.43 | 322000 |
| 2023-05-08 | 55.42 | $55.04 | 259619 |
| 2023-05-05 | 55.54 | $54.60 | 448247 |
| 2023-05-04 | 55.82 | $53.41 | 580800 |
| 2023-05-03 | 56.54 | $54.99 | 396302 |
| 2023-05-02 | 56.92 | $55.83 | 626404 |
| 2023-05-01 | 57.10 | $57.00 | 466422 |
| 2023-04-28 | 56.93 | $56.54 | 725311 |
| 2023-04-27 | 56.87 | $55.80 | 1.4M |
| 2023-04-26 | 57.02 | $57.19 | 1.3M |
| 2023-04-25 | 56.74 | $56.40 | 669248 |
| 2023-04-24 | 56.65 | $56.23 | 586200 |
| 2023-04-21 | 56.58 | $56.05 | 848402 |
| 2023-04-20 | 56.53 | $56.70 | 454209 |
| 2023-04-19 | 56.26 | $57.66 | 377500 |
| 2023-04-18 | 55.62 | $56.92 | 468947 |
| 2023-04-17 | 55.08 | $56.39 | 519700 |
| 2023-04-14 | 54.57 | $55.26 | 445200 |
| 2023-04-13 | 54.32 | $55.30 | 538600 |
| 2023-04-12 | 54.00 | $55.46 | 609036 |
| 2023-04-11 | 53.57 | $54.92 | 412820 |
| 2023-04-10 | 53.23 | $54.68 | 638728 |
| 2023-04-06 | 52.90 | $53.44 | 424221 |
| 2023-04-05 | 52.92 | $53.74 | 563701 |
| 2023-04-04 | 52.85 | $53.86 | 292800 |
| 2023-04-03 | 52.76 | $54.53 | 318800 |
| 2023-03-31 | 52.46 | $54.52 | 374300 |
| 2023-03-30 | 52.12 | $54.05 | 364500 |
| 2023-03-29 | 51.89 | $54.42 | 2.0M |
| 2023-03-28 | 51.53 | $53.53 | 565000 |
| 2023-03-27 | 51.40 | $52.56 | 762100 |
| 2023-03-24 | 51.59 | $52.37 | 915300 |
| 2023-03-23 | 51.93 | $52.06 | 1.1M |
| 2023-03-22 | 52.48 | $53.49 | 450200 |
| 2023-03-21 | 52.74 | $54.84 | 528410 |
| 2023-03-20 | 52.68 | $53.22 | 631700 |
| 2023-03-17 | 53.15 | $51.70 | 1.2M |
| 2023-03-16 | 54.26 | $54.96 | 806100 |
| 2023-03-15 | 54.61 | $52.86 | 819209 |
| 2023-03-14 | 55.74 | $54.98 | 1.1M |
| 2023-03-13 | 56.47 | $54.00 | 835932 |
| 2023-03-10 | 57.71 | $56.39 | 634996 |
| 2023-03-09 | 58.48 | $57.10 | 499738 |
| 2023-03-08 | 59.21 | $57.67 | 569030 |
| 2023-03-07 | 59.93 | $58.76 | 417605 |
| 2023-03-06 | 60.47 | $59.87 | 612400 |
| 2023-03-03 | 60.78 | $60.58 | 372616 |
| 2023-03-02 | 60.93 | $60.12 | 357840 |
| 2023-03-01 | 61.27 | $60.84 | 504100 |
| 2023-02-28 | 61.45 | $60.72 | 720600 |
| 2023-02-27 | 61.71 | $60.67 | 533606 |
| 2023-02-24 | 62.02 | $60.71 | 405940 |
| 2023-02-23 | 62.39 | $60.80 | 827300 |
| 2023-02-22 | 62.80 | $61.20 | 559800 |
| 2023-02-21 | 63.15 | $61.84 | 360700 |
| 2023-02-17 | 63.36 | $62.77 | 495105 |
| 2023-02-16 | 63.30 | $61.98 | 376821 |
| 2023-02-15 | 63.45 | $62.58 | 451100 |
| 2023-02-14 | 63.42 | $62.54 | 807702 |
| 2023-02-13 | 63.37 | $63.18 | 406900 |
| 2023-02-10 | 63.08 | $62.61 | 730200 |
| 2023-02-09 | 62.87 | $62.81 | 1.1M |
| 2023-02-08 | 62.52 | $62.19 | 500531 |
| 2023-02-07 | 62.27 | $62.13 | 422301 |
| 2023-02-06 | 61.96 | $60.85 | 452409 |
| 2023-02-03 | 61.95 | $60.27 | 553800 |
| 2023-02-02 | 62.09 | $60.57 | 723700 |
| 2023-02-01 | 62.14 | $61.54 | 680600 |
| 2023-01-31 | 61.86 | $62.57 | 561300 |
| 2023-01-30 | 61.15 | $61.76 | 575100 |
| 2023-01-27 | 60.52 | $62.43 | 642244 |
| 2023-01-26 | 59.51 | $63.47 | 1.4M |
| 2023-01-25 | 57.92 | $59.13 | 612221 |
| 2023-01-24 | 57.35 | $58.14 | 507334 |
| 2023-01-23 | 56.96 | $57.57 | 409700 |
| 2023-01-20 | 56.65 | $57.07 | 536008 |
| 2023-01-19 | 56.42 | $56.40 | 398400 |
| 2023-01-18 | 56.35 | $56.55 | 460532 |
| 2023-01-17 | 56.22 | $56.35 | 253325 |
| 2023-01-13 | 56.11 | $56.90 | 275827 |
| 2023-01-12 | 55.80 | $56.33 | 308423 |
| 2023-01-11 | 55.61 | $56.66 | 349617 |
| 2023-01-10 | 55.26 | $57.00 | 484819 |
| 2023-01-09 | 54.73 | $55.87 | 380002 |
| 2023-01-06 | 54.45 | $55.87 | 370800 |
| 2023-01-05 | 54.11 | $54.69 | 411200 |
| 2023-01-04 | 54.09 | $55.11 | 386300 |
| 2023-01-03 | 53.93 | $54.87 | 691342 |
| 2022-12-30 | 53.83 | $54.17 | 780000 |
| 2022-12-29 | 53.94 | $53.85 | 351900 |
| 2022-12-28 | 54.19 | $53.83 | 440900 |
| 2022-12-27 | 54.51 | $54.63 | 264142 |
| 2022-12-23 | 54.66 | $54.82 | 318500 |
| 2022-12-22 | 54.78 | $54.00 | 460844 |
| 2022-12-21 | 55.21 | $54.87 | 585900 |
| 2022-12-20 | 55.46 | $54.43 | 633547 |
| 2022-12-19 | 55.90 | $53.95 | 561345 |
| 2022-12-16 | 56.60 | $54.67 | 864400 |
| 2022-12-15 | 57.22 | $55.85 | 425700 |
| 2022-12-14 | 57.59 | $56.68 | 322000 |
| 2022-12-13 | 57.77 | $57.09 | 398100 |
| 2022-12-12 | 57.84 | $57.36 | 338800 |
| 2022-12-09 | 57.83 | $57.52 | 589600 |
| 2022-12-08 | 57.76 | $57.56 | 297904 |
| 2022-12-07 | 57.63 | $57.04 | 402100 |
| 2022-12-06 | 57.63 | $57.32 | 380909 |
| 2022-12-05 | 57.51 | $56.21 | 197900 |
| 2022-12-02 | 57.71 | $57.42 | 311100 |
| 2022-12-01 | 57.55 | $56.96 | 294706 |
| 2022-11-30 | 57.47 | $57.56 | 585349 |
| 2022-11-29 | 57.17 | $56.93 | 272700 |
| 2022-11-28 | 56.98 | $56.59 | 287638 |
| 2022-11-25 | 56.83 | $56.99 | 170500 |
| 2022-11-23 | 56.50 | $56.51 | 1.8M |
| 2022-11-22 | 56.24 | $56.47 | 430845 |
| 2022-11-21 | 55.90 | $55.69 | 318000 |
| 2022-11-18 | 55.73 | $55.38 | 332600 |
| 2022-11-17 | 55.59 | $55.15 | 388600 |
| 2022-11-16 | 55.49 | $55.09 | 286331 |
| 2022-11-15 | 55.35 | $54.89 | 278400 |
| 2022-11-14 | 55.23 | $54.50 | 462600 |
| 2022-11-11 | 55.19 | $54.63 | 456700 |
| 2022-11-10 | 55.08 | $55.19 | 388400 |
| 2022-11-09 | 54.75 | $53.64 | 273800 |
| 2022-11-08 | 54.82 | $54.19 | 457600 |
| 2022-11-07 | 54.70 | $55.23 | 324600 |
| 2022-11-04 | 54.22 | $54.80 | 425225 |
| 2022-11-03 | 53.74 | $54.17 | 384526 |
| 2022-11-02 | 53.34 | $53.93 | 643600 |
| 2022-11-01 | 52.91 | $54.12 | 439917 |
| 2022-10-31 | 52.32 | $54.67 | 864300 |
| 2022-10-28 | 51.42 | $53.07 | 697228 |
| 2022-10-27 | 50.83 | $50.38 | 963600 |
| 2022-10-26 | 50.95 | $51.54 | 2.5M |
| 2022-10-25 | 50.74 | $52.12 | 833200 |
| 2022-10-24 | 50.30 | $51.24 | 471900 |
| 2022-10-21 | 50.05 | $50.46 | 836023 |
| 2022-10-20 | 50.00 | $48.97 | 641600 |
| 2022-10-19 | 50.42 | $51.05 | 537300 |
| 2022-10-18 | 50.27 | $51.65 | 485500 |
| 2022-10-17 | 49.92 | $50.74 | 422603 |
| 2022-10-14 | 49.78 | $49.99 | 792814 |
| 2022-10-13 | 49.86 | $50.97 | 533900 |
| 2022-10-12 | 49.67 | $49.28 | 488283 |
| 2022-10-11 | 49.98 | $50.22 | 566218 |
| 2022-10-10 | 50.07 | $50.14 | 460748 |
| 2022-10-07 | 50.23 | $49.59 | 377001 |
| 2022-10-06 | 50.60 | $51.63 | 590820 |
| 2022-10-05 | 50.43 | $52.25 | 528000 |
| 2022-10-04 | 50.03 | $51.92 | 793027 |
| 2022-10-03 | 49.67 | $49.81 | 563320 |
| 2022-09-30 | 49.92 | $49.15 | 662434 |
| 2022-09-29 | 50.45 | $50.56 | 658209 |
| 2022-09-28 | 50.67 | $50.75 | 432200 |
| 2022-09-27 | 50.90 | $49.80 | 560100 |
| 2022-09-26 | 51.49 | $48.93 | 533200 |
| 2022-09-23 | 52.49 | $50.91 | 438625 |
| 2022-09-22 | 53.10 | $51.83 | 648000 |
| 2022-09-21 | 53.56 | $52.21 | 660700 |
| 2022-09-20 | 53.99 | $53.03 | 602900 |
| 2022-09-19 | 54.25 | $54.63 | 282300 |
| 2022-09-16 | 54.06 | $53.50 | 661200 |
| 2022-09-15 | 54.19 | $54.01 | 662026 |
| 2022-09-14 | 54.17 | $53.39 | 549124 |
| 2022-09-13 | 54.34 | $53.70 | 323900 |
| 2022-09-12 | 54.45 | $54.35 | 363316 |
| 2022-09-09 | 54.36 | $54.30 | 601800 |
| 2022-09-08 | 54.26 | $54.84 | 258700 |
| 2022-09-07 | 53.97 | $54.24 | 276913 |
| 2022-09-06 | 53.79 | $53.09 | 347606 |
| 2022-09-02 | 53.94 | $53.55 | 505900 |
| 2022-09-01 | 53.96 | $53.77 | 376900 |
| 2022-08-31 | 53.92 | $53.15 | 488524 |
| 2022-08-30 | 54.05 | $52.96 | 318500 |
| 2022-08-29 | 54.27 | $53.60 | 210748 |
| 2022-08-26 | 54.32 | $53.76 | 274600 |
| 2022-08-25 | 54.33 | $54.29 | 228600 |
| 2022-08-24 | 54.15 | $53.49 | 366837 |
| 2022-08-23 | 54.18 | $53.04 | 296540 |
| 2022-08-22 | 54.35 | $53.42 | 171709 |
| 2022-08-19 | 54.43 | $54.48 | 457800 |
| 2022-08-18 | 54.17 | $55.51 | 284221 |
| 2022-08-17 | 53.52 | $54.70 | 188412 |
| 2022-08-16 | 52.98 | $54.58 | 210317 |
| 2022-08-15 | 52.35 | $54.33 | 163106 |
| 2022-08-12 | 51.67 | $54.10 | 171700 |
| 2022-08-11 | 50.91 | $53.32 | 224100 |
| 2022-08-10 | 50.25 | $52.27 | 200207 |
| 2022-08-09 | 49.79 | $51.51 | 241400 |
| 2022-08-08 | 49.50 | $50.97 | 316121 |
| 2022-08-05 | 49.33 | $50.56 | 541348 |
| 2022-08-04 | 49.29 | $49.31 | 429344 |
| 2022-08-03 | 49.66 | $50.18 | 645800 |
| 2022-08-02 | 49.87 | $49.00 | 578507 |
| 2022-08-01 | 50.52 | $48.77 | 556348 |
| 2022-07-29 | 51.41 | $50.49 | 725100 |
| 2022-07-28 | 51.97 | $49.98 | 603800 |
| 2022-07-27 | 52.83 | $52.24 | 936800 |
| 2022-07-26 | 53.19 | $53.98 | 342700 |
| 2022-07-25 | 53.08 | $54.28 | 228500 |
| 2022-07-22 | 52.86 | $53.50 | 273900 |
| 2022-07-21 | 52.87 | $54.00 | 212113 |
| 2022-07-20 | 52.73 | $53.81 | 396700 |
| 2022-07-19 | 52.64 | $53.39 | 249500 |
| 2022-07-18 | 52.69 | $51.80 | 366300 |
| 2022-07-15 | 53.27 | $51.87 | 411800 |
| 2022-07-14 | 53.97 | $51.96 | 597200 |
| 2022-07-13 | 54.81 | $53.70 | 282300 |
| 2022-07-12 | 55.30 | $54.66 | 389800 |
| 2022-07-11 | 55.59 | $54.75 | 339407 |
| 2022-07-08 | 55.93 | $55.03 | 333914 |
| 2022-07-07 | 56.25 | $55.65 | 605425 |
| 2022-07-06 | 56.45 | $56.13 | 337000 |
| 2022-07-05 | 56.54 | $55.69 | 375237 |
| 2022-07-01 | 56.79 | $57.72 | 356422 |
| 2022-06-30 | 56.45 | $57.09 | 539413 |
| 2022-06-29 | 56.24 | $56.63 | 301715 |
| 2022-06-28 | 56.13 | $57.24 | 340914 |
| 2022-06-27 | 55.80 | $57.56 | 240300 |
| 2022-06-24 | 55.31 | $57.69 | 826026 |
| 2022-06-23 | 54.68 | $55.11 | 303541 |
| 2022-06-22 | 54.73 | $54.94 | 217500 |
| 2022-06-21 | 54.87 | $55.31 | 447100 |
| 2022-06-17 | 54.94 | $54.69 | 869109 |
| 2022-06-16 | 55.22 | $53.55 | 540300 |
| 2022-06-15 | 55.95 | $55.48 | 663900 |
| 2022-06-14 | 56.23 | $55.03 | 978500 |
| 2022-06-13 | 56.72 | $54.69 | 478715 |
| 2022-06-10 | 57.43 | $55.96 | 497211 |
| 2022-06-09 | 57.90 | $56.29 | 340000 |
| 2022-06-08 | 58.35 | $57.66 | 283230 |
| 2022-06-07 | 58.47 | $58.94 | 304100 |
| 2022-06-06 | 58.20 | $58.59 | 256600 |
| 2022-06-03 | 57.97 | $57.54 | 212700 |
| 2022-06-02 | 58.02 | $58.64 | 347816 |
| 2022-06-01 | 57.72 | $58.39 | 322000 |
| 2022-05-31 | 57.43 | $58.57 | 468100 |
| 2022-05-27 | 57.02 | $58.76 | 303141 |
| 2022-05-26 | 56.46 | $57.82 | 299500 |
| 2022-05-25 | 56.08 | $56.76 | 367200 |
| 2022-05-24 | 55.96 | $56.18 | 406400 |
| 2022-05-23 | 56.00 | $56.52 | 348200 |
| 2022-05-20 | 55.94 | $55.32 | 268100 |
| 2022-05-19 | 56.27 | $55.91 | 325012 |
| 2022-05-18 | 56.48 | $56.59 | 475520 |
| 2022-05-17 | 56.53 | $58.37 | 362700 |
| 2022-05-16 | 56.04 | $56.53 | 478500 |
| 2022-05-13 | 56.03 | $55.27 | 728822 |
| 2022-05-12 | 56.42 | $54.70 | 623728 |
| 2022-05-11 | 57.08 | $55.45 | 1.1M |
| 2022-05-10 | 57.65 | $54.59 | 1.5M |
| 2022-05-09 | 58.62 | $56.94 | 1.4M |
| 2022-05-06 | 59.05 | $59.98 | 536538 |
| 2022-05-05 | 58.60 | $60.07 | 573900 |
| 2022-05-04 | 58.01 | $60.65 | 998700 |
| 2022-05-03 | 57.11 | $58.22 | 766125 |
| 2022-05-02 | 56.77 | $56.94 | 793701 |
| 2022-04-29 | 56.78 | $57.33 | 913200 |
| 2022-04-28 | 56.66 | $58.09 | 1.6M |
| 2022-04-27 | 56.27 | $57.38 | 2.7M |
| 2022-04-26 | 56.04 | $54.27 | 486820 |
| 2022-04-25 | 56.74 | $55.47 | 491949 |
| 2022-04-22 | 57.21 | $56.23 | 422700 |
| 2022-04-21 | 57.56 | $58.37 | 608153 |
| 2022-04-20 | 57.29 | $57.55 | 437512 |
| 2022-04-19 | 57.23 | $56.40 | 381424 |
| 2022-04-18 | 57.52 | $56.39 | 286000 |
| 2022-04-14 | 57.87 | $56.57 | 405701 |
| 2022-04-13 | 58.23 | $56.69 | 395336 |
| 2022-04-12 | 58.63 | $56.63 | 463432 |
| 2022-04-11 | 59.12 | $57.41 | 493028 |
| 2022-04-08 | 59.45 | $58.00 | 490245 |
| 2022-04-07 | 59.64 | $57.67 | 428500 |
| 2022-04-06 | 59.96 | $58.23 | 556600 |
| 2022-04-05 | 60.15 | $58.67 | 858100 |
| 2022-04-04 | 60.21 | $59.02 | 841646 |
| 2022-04-01 | 60.14 | $60.66 | 605914 |
| 2022-03-31 | 59.50 | $60.47 | 591523 |
| 2022-03-30 | 58.76 | $60.00 | 690085 |
| 2022-03-29 | 57.98 | $59.66 | 558100 |
| 2022-03-28 | 57.11 | $58.12 | 524146 |
| 2022-03-25 | 56.53 | $57.84 | 411305 |
| 2022-03-24 | 55.89 | $57.37 | 540500 |
| 2022-03-23 | 55.25 | $56.90 | 552800 |
| 2022-03-22 | 54.61 | $56.93 | 813700 |
| 2022-03-21 | 53.83 | $56.16 | 451927 |
| 2022-03-18 | 53.12 | $55.47 | 1.6M |
| 2022-03-17 | 52.48 | $54.52 | 525300 |
| 2022-03-16 | 52.02 | $54.24 | 547900 |
| 2022-03-15 | 51.56 | $53.21 | 488200 |
| 2022-03-14 | 51.35 | $52.29 | 388818 |
| 2022-03-11 | 51.41 | $51.63 | 416145 |
| 2022-03-10 | 51.72 | $51.57 | 457300 |
| 2022-03-09 | 52.14 | $52.41 | 504647 |
| 2022-03-08 | 52.41 | $50.86 | 584812 |
| 2022-03-07 | 53.25 | $51.04 | 675700 |
| 2022-03-04 | 54.23 | $53.60 | 526700 |
| 2022-03-03 | 54.63 | $55.02 | 508400 |
| 2022-03-02 | 54.68 | $55.23 | 760900 |
| 2022-03-01 | 54.69 | $52.92 | 729900 |
| 2022-02-28 | 55.44 | $54.62 | 786219 |
| 2022-02-25 | 55.82 | $55.80 | 816700 |
| 2022-02-24 | 55.91 | $53.50 | 1.5M |
| 2022-02-23 | 56.75 | $55.85 | 484300 |
| 2022-02-22 | 57.04 | $56.50 | 412000 |
| 2022-02-18 | 57.17 | $57.68 | 315600 |
| 2022-02-17 | 56.95 | $57.54 | 533814 |
| 2022-02-16 | 56.72 | $57.40 | 353700 |
| 2022-02-15 | 56.48 | $56.60 | 338700 |
| 2022-02-14 | 56.44 | $56.09 | 404000 |
| 2022-02-11 | 56.55 | $56.14 | 487000 |
| 2022-02-10 | 56.66 | $55.98 | 347400 |
| 2022-02-09 | 56.84 | $56.56 | 542900 |
| 2022-02-08 | 56.87 | $56.84 | 613000 |
| 2022-02-07 | 56.81 | $56.30 | 403228 |
| 2022-02-04 | 56.90 | $56.17 | 390522 |
| 2022-02-03 | 57.04 | $56.63 | 500713 |
| 2022-02-02 | 57.05 | $57.00 | 823249 |
| 2022-02-01 | 56.93 | $57.34 | 480941 |
| 2022-01-31 | 56.68 | $56.98 | 535611 |
| 2022-01-28 | 56.46 | $56.92 | 1.0M |
| 2022-01-27 | 56.21 | $54.43 | 1.3M |
| 2022-01-26 | 56.68 | $55.84 | 753200 |
| 2022-01-25 | 56.80 | $56.08 | 450400 |
| 2022-01-24 | 56.84 | $56.01 | 533500 |
| 2022-01-21 | 56.91 | $55.78 | 614500 |
| 2022-01-20 | 57.04 | $56.50 | 406900 |
| 2022-01-19 | 56.95 | $56.16 | 322100 |
| 2022-01-18 | 56.93 | $56.64 | 295812 |
| 2022-01-14 | 56.73 | $57.00 | 295232 |
| 2022-01-13 | 56.35 | $56.57 | 262340 |
| 2022-01-12 | 56.00 | $55.99 | 416700 |
| 2022-01-11 | 55.74 | $56.08 | 445209 |
| 2022-01-10 | 55.38 | $55.38 | 358000 |
| 2022-01-07 | 55.14 | $55.43 | 301500 |
| 2022-01-06 | 54.82 | $55.50 | 511600 |
| 2022-01-05 | 54.39 | $54.24 | 647027 |
| 2022-01-04 | 54.25 | $54.80 | 666600 |
| 2022-01-03 | 53.89 | $54.05 | 415300 |
| 2021-12-31 | 53.67 | $54.47 | 199522 |
| 2021-12-30 | 53.27 | $54.22 | 357049 |
| 2021-12-29 | 52.84 | $54.39 | 243914 |
| 2021-12-28 | 52.27 | $53.98 | 267349 |
| 2021-12-27 | 51.69 | $52.87 | 223548 |
| 2021-12-23 | 51.35 | $52.08 | 211711 |
| 2021-12-22 | 51.18 | $51.13 | 368749 |
| 2021-12-21 | 51.28 | $51.12 | 238234 |
| 2021-12-20 | 51.40 | $50.69 | 314800 |
| 2021-12-17 | 51.70 | $51.56 | 544432 |
| 2021-12-16 | 51.79 | $52.20 | 303341 |
| 2021-12-15 | 51.70 | $51.99 | 316142 |
| 2021-12-14 | 51.65 | $51.70 | 288345 |
| 2021-12-13 | 51.69 | $51.48 | 273300 |
| 2021-12-10 | 51.81 | $52.24 | 258448 |
| 2021-12-09 | 51.72 | $52.33 | 218600 |
| 2021-12-08 | 51.58 | $52.20 | 198347 |
| 2021-12-07 | 51.45 | $52.21 | 428800 |
| 2021-12-06 | 51.30 | $52.50 | 578818 |
| 2021-12-03 | 51.03 | $51.91 | 532941 |
| 2021-12-02 | 50.89 | $51.64 | 304600 |
| 2021-12-01 | 50.82 | $49.74 | 277100 |
| 2021-11-30 | 51.34 | $49.68 | 544924 |
| 2021-11-29 | 52.01 | $50.79 | 383800 |
| 2021-11-26 | 52.46 | $50.99 | 263311 |
| 2021-11-24 | 52.95 | $52.58 | 314200 |
| 2021-11-23 | 53.05 | $53.69 | 298500 |
| 2021-11-22 | 52.80 | $52.67 | 282000 |
| 2021-11-19 | 52.82 | $51.55 | 326100 |
| 2021-11-18 | 53.19 | $52.12 | 233109 |
| 2021-11-17 | 53.45 | $53.20 | 302100 |
| 2021-11-16 | 53.42 | $53.26 | 314015 |
| 2021-11-15 | 53.35 | $53.31 | 265603 |
| 2021-11-12 | 53.23 | $52.60 | 169146 |
| 2021-11-11 | 53.31 | $52.48 | 162500 |
| 2021-11-10 | 53.42 | $52.47 | 187500 |
| 2021-11-09 | 53.55 | $52.40 | 204700 |
| 2021-11-08 | 53.70 | $52.90 | 224539 |
| 2021-11-05 | 53.72 | $53.12 | 184900 |
| 2021-11-04 | 53.65 | $51.84 | 330913 |
| 2021-11-03 | 53.94 | $52.98 | 458300 |
| 2021-11-02 | 53.92 | $53.05 | 338314 |
| 2021-11-01 | 53.84 | $53.74 | 419600 |
| 2021-10-29 | 53.50 | $52.07 | 782342 |
| 2021-10-28 | 53.59 | $53.66 | 1.0M |
| 2021-10-27 | 53.16 | $51.61 | 606900 |
| 2021-10-26 | 53.26 | $52.53 | 386529 |
| 2021-10-25 | 53.07 | $52.63 | 344145 |
| 2021-10-22 | 52.77 | $52.02 | 348618 |
| 2021-10-21 | 52.57 | $52.34 | 232304 |
| 2021-10-20 | 52.19 | $52.66 | 273000 |
| 2021-10-19 | 51.61 | $52.20 | 313500 |
| 2021-10-18 | 51.01 | $51.69 | 352600 |
| 2021-10-15 | 50.43 | $51.95 | 643349 |
| 2021-10-14 | 49.61 | $51.13 | 398400 |
| 2021-10-13 | 48.86 | $49.86 | 567000 |
| 2021-10-12 | 48.34 | $49.04 | 363035 |
| 2021-10-11 | 47.96 | $48.53 | 292949 |
| 2021-10-08 | 47.65 | $49.46 | 635800 |
| 2021-10-07 | 46.98 | $49.75 | 729600 |
| 2021-10-06 | 46.07 | $48.45 | 602003 |
| 2021-10-05 | 45.39 | $46.91 | 495338 |
| 2021-10-04 | 45.06 | $46.38 | 547200 |
| 2021-10-01 | 44.83 | $45.95 | 424140 |
| 2021-09-30 | 44.72 | $46.04 | 784325 |
| 2021-09-29 | 44.58 | $46.11 | 495100 |
| 2021-09-28 | 44.41 | $45.50 | 595200 |
| 2021-09-27 | 44.42 | $46.11 | 669936 |
| 2021-09-24 | 44.28 | $45.07 | 619300 |
| 2021-09-23 | 44.46 | $44.93 | 552029 |
| 2021-09-22 | 44.76 | $45.32 | 578929 |
| 2021-09-21 | 45.04 | $45.05 | 371239 |
| 2021-09-20 | 45.49 | $45.28 | 456828 |
| 2021-09-17 | 46.01 | $45.99 | 1.5M |
| 2021-09-16 | 46.44 | $46.54 | 471900 |
| 2021-09-15 | 46.81 | $46.94 | 545950 |
| 2021-09-14 | 47.18 | $46.98 | 368400 |
| 2021-09-13 | 47.63 | $47.57 | 384500 |
| 2021-09-10 | 48.02 | $47.11 | 297012 |
| 2021-09-09 | 48.67 | $48.13 | 374107 |
| 2021-09-08 | 49.15 | $48.69 | 724823 |
| 2021-09-07 | 49.58 | $47.65 | 474127 |
| 2021-09-03 | 50.45 | $48.61 | 582320 |
| 2021-09-02 | 51.22 | $49.32 | 403500 |
| 2021-09-01 | 51.93 | $50.31 | 517500 |
| 2021-08-31 | 52.49 | $51.17 | 436909 |
| 2021-08-30 | 52.89 | $51.26 | 570603 |
| 2021-08-27 | 53.34 | $52.43 | 402509 |
| 2021-08-26 | 53.52 | $51.57 | 404100 |
| 2021-08-25 | 53.99 | $53.05 | 359300 |
| 2021-08-24 | 54.08 | $53.41 | 231700 |
| 2021-08-23 | 54.05 | $53.52 | 364625 |
| 2021-08-20 | 53.97 | $53.12 | 230400 |
| 2021-08-19 | 53.98 | $53.13 | 355000 |
| 2021-08-18 | 53.97 | $53.56 | 285300 |
| 2021-08-17 | 53.80 | $54.18 | 381300 |
| 2021-08-16 | 53.38 | $53.34 | 438314 |
| 2021-08-13 | 53.10 | $53.25 | 298130 |
| 2021-08-12 | 52.78 | $52.95 | 123600 |
| 2021-08-11 | 52.46 | $53.17 | 212342 |
| 2021-08-10 | 51.99 | $52.39 | 196400 |
| 2021-08-09 | 51.65 | $51.85 | 333400 |
| 2021-08-06 | 51.39 | $52.08 | 224400 |
| 2021-08-05 | 50.99 | $51.26 | 276037 |
| 2021-08-04 | 50.76 | $51.00 | 200900 |
| 2021-08-03 | 50.55 | $51.20 | 333504 |
| 2021-08-02 | 50.22 | $50.69 | 300111 |
| 2021-07-30 | 49.98 | $50.87 | 431700 |
| 2021-07-29 | 49.62 | $50.06 | 437500 |
| 2021-07-28 | 49.45 | $49.00 | 1.3M |
| 2021-07-27 | 49.57 | $50.33 | 406406 |
| 2021-07-26 | 49.30 | $50.01 | 425213 |
| 2021-07-23 | 49.07 | $49.09 | 260133 |
| 2021-07-22 | 49.08 | $48.91 | 182913 |
| 2021-07-21 | 49.16 | $49.51 | 306633 |
| 2021-07-20 | 49.08 | $49.14 | 853539 |
| 2021-07-19 | 49.09 | $48.61 | 617300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.16
2026-07-17
Close Price
$114.78
Vol: 549881
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.44
Average
52.85
Maximum
75.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 64.16 | $114.78 | 549881 |
| 2026-07-16 | 62.71 | $113.62 | 1.1M |
| 2026-07-15 | 58.71 | $110.71 | 969724 |
| 2026-07-14 | 62.49 | $112.44 | 691900 |
| 2026-07-13 | 67.46 | $114.52 | 576800 |
| 2026-07-10 | 65.64 | $113.06 | 590700 |
| 2026-07-09 | 64.82 | $112.42 | 880036 |
| 2026-07-08 | 65.82 | $112.85 | 711700 |
| 2026-07-07 | 69.83 | $114.53 | 872100 |
| 2026-07-06 | 68.22 | $113.06 | 601408 |
| 2026-07-02 | 68.93 | $113.36 | 754200 |
| 2026-07-01 | 63.80 | $109.07 | 550500 |
| 2026-06-30 | 61.50 | $107.44 | 664900 |
| 2026-06-29 | 64.86 | $108.84 | 618700 |
| 2026-06-26 | 64.70 | $108.72 | 1.3M |
| 2026-06-25 | 58.84 | $104.69 | 538200 |
| 2026-06-24 | 62.09 | $106.03 | 678200 |
| 2026-06-23 | 61.63 | $105.72 | 1.1M |
| 2026-06-22 | 57.93 | $103.39 | 859231 |
| 2026-06-18 | 53.54 | $100.99 | 1.2M |
| 2026-06-17 | 58.97 | $103.22 | 938824 |
| 2026-06-16 | 58.12 | $102.75 | 682138 |
| 2026-06-15 | 55.43 | $101.31 | 817609 |
| 2026-06-12 | 55.74 | $101.44 | 715035 |
| 2026-06-11 | 52.05 | $99.54 | 633900 |
| 2026-06-10 | 52.80 | $99.88 | 540600 |
| 2026-06-09 | 48.10 | $97.62 | 665100 |
| 2026-06-08 | 44.84 | $96.21 | 459600 |
| 2026-06-05 | 50.38 | $98.81 | 624037 |
| 2026-06-04 | 41.17 | $95.34 | 378200 |
| 2026-06-03 | 38.71 | $94.55 | 551180 |
| 2026-06-02 | 40.53 | $95.44 | 610425 |
| 2026-06-01 | 41.48 | $95.90 | 720430 |
| 2026-05-29 | 38.58 | $94.93 | 876100 |
| 2026-05-28 | 40.26 | $95.79 | 1.1M |
| 2026-05-27 | 39.74 | $95.61 | 543000 |
| 2026-05-26 | 47.04 | $98.98 | 414200 |
| 2026-05-22 | 49.50 | $99.94 | 381003 |
| 2026-05-21 | 51.53 | $100.70 | 444839 |
| 2026-05-20 | 51.16 | $100.55 | 415203 |
| 2026-05-19 | 49.96 | $100.06 | 799536 |
| 2026-05-18 | 51.38 | $100.64 | 1.0M |
| 2026-05-15 | 47.59 | $99.09 | 546100 |
| 2026-05-14 | 43.83 | $97.69 | 519600 |
| 2026-05-13 | 42.64 | $97.26 | 601913 |
| 2026-05-12 | 47.22 | $99.32 | 515907 |
| 2026-05-11 | 45.01 | $98.51 | 647400 |
| 2026-05-08 | 47.05 | $99.39 | 327843 |
| 2026-05-07 | 46.84 | $99.31 | 495717 |
| 2026-05-06 | 46.97 | $99.37 | 556829 |
| 2026-05-05 | 45.62 | $98.81 | 420100 |
| 2026-05-04 | 45.68 | $98.84 | 625820 |
| 2026-05-01 | 48.24 | $100.13 | 575343 |
| 2026-04-30 | 48.80 | $100.41 | 1.2M |
| 2026-04-29 | 43.30 | $97.96 | 782100 |
| 2026-04-28 | 48.09 | $100.35 | 506300 |
| 2026-04-27 | 46.10 | $99.51 | 597600 |
| 2026-04-24 | 45.62 | $99.31 | 518810 |
| 2026-04-23 | 50.14 | $101.48 | 392832 |
| 2026-04-22 | 46.45 | $99.89 | 611300 |
| 2026-04-21 | 51.44 | $102.08 | 388329 |
| 2026-04-20 | 50.75 | $101.78 | 468500 |
| 2026-04-17 | 51.35 | $102.04 | 454800 |
| 2026-04-16 | 47.96 | $100.53 | 616044 |
| 2026-04-15 | 48.41 | $100.74 | 559700 |
| 2026-04-14 | 45.33 | $99.40 | 639800 |
| 2026-04-13 | 46.59 | $100.04 | 583600 |
| 2026-04-10 | 42.04 | $98.14 | 932500 |
| 2026-04-09 | 51.43 | $102.43 | 610000 |
| 2026-04-08 | 52.63 | $102.89 | 457312 |
| 2026-04-07 | 48.09 | $101.07 | 483200 |
| 2026-04-06 | 49.05 | $101.46 | 524703 |
| 2026-04-02 | 49.55 | $101.67 | 423500 |
| 2026-04-01 | 44.99 | $99.89 | 573346 |
| 2026-03-31 | 48.55 | $101.41 | 405600 |
| 2026-03-30 | 46.68 | $100.70 | 440507 |
| 2026-03-27 | 41.59 | $98.91 | 564219 |
| 2026-03-26 | 47.26 | $101.28 | 466725 |
| 2026-03-25 | 46.56 | $101.04 | 648400 |
| 2026-03-24 | 47.62 | $101.46 | 475800 |
| 2026-03-23 | 44.55 | $100.38 | 445500 |
| 2026-03-20 | 42.14 | $99.57 | 766400 |
| 2026-03-19 | 41.70 | $99.42 | 651040 |
| 2026-03-18 | 47.20 | $101.81 | 376300 |
| 2026-03-17 | 47.63 | $101.98 | 290714 |
| 2026-03-16 | 44.50 | $100.86 | 427400 |
| 2026-03-13 | 44.59 | $100.90 | 437402 |
| 2026-03-12 | 43.81 | $100.61 | 449293 |
| 2026-03-11 | 41.75 | $99.85 | 563347 |
| 2026-03-10 | 44.61 | $101.25 | 441717 |
| 2026-03-09 | 45.00 | $101.44 | 457619 |
| 2026-03-06 | 48.43 | $103.03 | 444524 |
| 2026-03-05 | 49.63 | $103.56 | 829800 |
| 2026-03-04 | 50.29 | $103.86 | 637753 |
| 2026-03-03 | 51.32 | $104.33 | 667531 |
| 2026-03-02 | 57.45 | $106.91 | 579318 |
| 2026-02-27 | 55.10 | $105.72 | 604146 |
| 2026-02-26 | 52.79 | $104.61 | 455200 |
| 2026-02-25 | 48.18 | $102.59 | 600500 |
| 2026-02-24 | 49.88 | $103.33 | 587246 |
| 2026-02-23 | 52.28 | $104.35 | 1.0M |
| 2026-02-20 | 53.88 | $105.01 | 1.1M |
| 2026-02-19 | 48.39 | $102.59 | 725645 |
| 2026-02-18 | 51.93 | $104.05 | 596814 |
| 2026-02-17 | 52.69 | $104.35 | 936716 |
| 2026-02-13 | 46.54 | $101.85 | 696223 |
| 2026-02-12 | 44.52 | $101.11 | 973410 |
| 2026-02-11 | 45.52 | $101.56 | 1.1M |
| 2026-02-10 | 50.32 | $103.58 | 553227 |
| 2026-02-09 | 49.00 | $103.06 | 445700 |
| 2026-02-06 | 58.89 | $106.53 | 386933 |
| 2026-02-05 | 59.09 | $106.59 | 592326 |
| 2026-02-04 | 58.28 | $106.22 | 557700 |
| 2026-02-03 | 55.07 | $104.82 | 583402 |
| 2026-02-02 | 52.69 | $103.86 | 831613 |
| 2026-01-30 | 50.95 | $103.18 | 744100 |
| 2026-01-29 | 53.34 | $104.05 | 1.0M |
| 2026-01-28 | 52.69 | $103.78 | 787321 |
| 2026-01-27 | 49.53 | $102.51 | 578500 |
| 2026-01-26 | 51.01 | $103.09 | 930142 |
| 2026-01-23 | 48.44 | $102.07 | 641008 |
| 2026-01-22 | 50.61 | $102.95 | 474200 |
| 2026-01-21 | 51.61 | $103.35 | 946128 |
| 2026-01-20 | 50.18 | $102.74 | 1.1M |
| 2026-01-16 | 42.83 | $99.94 | 694400 |
| 2026-01-15 | 43.71 | $100.34 | 682700 |
| 2026-01-14 | 43.46 | $100.25 | 677612 |
| 2026-01-13 | 40.13 | $99.05 | 607300 |
| 2026-01-12 | 45.00 | $101.37 | 535445 |
| 2026-01-09 | 47.27 | $102.34 | 433811 |
| 2026-01-08 | 51.18 | $103.88 | 618400 |
| 2026-01-07 | 49.50 | $103.23 | 541802 |
| 2026-01-06 | 49.10 | $103.07 | 821600 |
| 2026-01-05 | 55.60 | $105.51 | 528707 |
| 2026-01-02 | 52.54 | $104.26 | 559600 |
| 2025-12-31 | 61.68 | $107.09 | 656035 |
| 2025-12-30 | 68.35 | $108.76 | 558002 |
| 2025-12-29 | 69.80 | $109.10 | 466922 |
| 2025-12-26 | 69.61 | $108.99 | 283500 |
| 2025-12-24 | 69.57 | $108.97 | 270241 |
| 2025-12-23 | 70.37 | $109.18 | 631300 |
| 2025-12-22 | 70.03 | $108.96 | 537900 |
| 2025-12-19 | 68.41 | $107.94 | 993600 |
| 2025-12-18 | 68.00 | $107.68 | 611900 |
| 2025-12-17 | 67.01 | $107.06 | 597100 |
| 2025-12-16 | 67.26 | $107.14 | 655300 |
| 2025-12-15 | 66.23 | $106.46 | 613908 |
| 2025-12-12 | 62.77 | $104.36 | 455128 |
| 2025-12-11 | 61.47 | $103.63 | 449600 |
| 2025-12-10 | 54.74 | $100.36 | 709100 |
| 2025-12-09 | 51.62 | $99.09 | 435843 |
| 2025-12-08 | 50.29 | $98.57 | 658832 |
| 2025-12-05 | 48.42 | $97.85 | 726321 |
| 2025-12-04 | 52.65 | $99.47 | 436900 |
| 2025-12-03 | 52.95 | $99.58 | 802400 |
| 2025-12-02 | 58.79 | $101.61 | 793700 |
| 2025-12-01 | 60.67 | $102.21 | 827013 |
| 2025-11-28 | 60.76 | $102.24 | 204731 |
| 2025-11-26 | 60.58 | $102.14 | 925500 |
| 2025-11-25 | 56.63 | $100.16 | 712100 |
| 2025-11-24 | 55.36 | $99.57 | 813900 |
| 2025-11-21 | 59.02 | $100.89 | 499745 |
| 2025-11-20 | 58.29 | $100.52 | 531400 |
| 2025-11-19 | 55.89 | $99.34 | 475800 |
| 2025-11-18 | 60.27 | $100.91 | 493700 |
| 2025-11-17 | 59.89 | $100.71 | 727600 |
| 2025-11-14 | 64.26 | $102.21 | 748801 |
| 2025-11-13 | 65.72 | $102.69 | 585320 |
| 2025-11-12 | 64.01 | $101.63 | 499600 |
| 2025-11-11 | 62.19 | $100.56 | 535833 |
| 2025-11-10 | 60.68 | $99.70 | 600601 |
| 2025-11-07 | 60.40 | $99.54 | 703340 |
| 2025-11-06 | 56.83 | $97.59 | 594804 |
| 2025-11-05 | 55.26 | $96.79 | 669700 |
| 2025-11-04 | 53.64 | $95.98 | 802705 |
| 2025-11-03 | 50.17 | $94.34 | 1.1M |
| 2025-10-31 | 48.66 | $93.66 | 1.1M |
| 2025-10-30 | 48.31 | $93.50 | 1.2M |
| 2025-10-29 | 34.29 | $88.25 | 1.1M |
| 2025-10-28 | 35.76 | $89.09 | 1.1M |
| 2025-10-27 | 39.89 | $91.22 | 905621 |
| 2025-10-24 | 39.65 | $91.14 | 935025 |
| 2025-10-23 | 42.46 | $92.49 | 673321 |
| 2025-10-22 | 40.80 | $91.93 | 856900 |
| 2025-10-21 | 41.00 | $92.03 | 1.1M |
| 2025-10-20 | 40.95 | $92.01 | 844804 |
| 2025-10-17 | 41.90 | $92.52 | 853400 |
| 2025-10-16 | 40.88 | $92.12 | 703609 |
| 2025-10-15 | 48.79 | $96.01 | 748527 |
| 2025-10-14 | 56.45 | $98.88 | 576282 |
| 2025-10-13 | 52.66 | $97.34 | 500234 |
| 2025-10-10 | 49.60 | $96.21 | 412300 |
| 2025-10-09 | 51.22 | $96.79 | 833800 |
| 2025-10-08 | 51.79 | $97.00 | 841097 |
| 2025-10-07 | 50.63 | $96.54 | 896200 |
| 2025-10-06 | 46.51 | $94.99 | 604054 |
| 2025-10-03 | 45.19 | $94.52 | 654618 |
| 2025-10-02 | 43.27 | $93.84 | 917314 |
| 2025-10-01 | 44.05 | $94.20 | 547800 |
| 2025-09-30 | 47.66 | $95.80 | 494120 |
| 2025-09-29 | 45.76 | $95.08 | 705328 |
| 2025-09-26 | 47.80 | $95.97 | 676001 |
| 2025-09-25 | 44.13 | $94.59 | 850200 |
| 2025-09-24 | 48.80 | $96.57 | 1.1M |
| 2025-09-23 | 44.82 | $95.15 | 784423 |
| 2025-09-22 | 44.62 | $95.08 | 671600 |
| 2025-09-19 | 45.25 | $95.36 | 1.6M |
| 2025-09-18 | 47.35 | $96.29 | 507800 |
| 2025-09-17 | 43.68 | $94.92 | 733334 |
| 2025-09-16 | 42.09 | $94.35 | 674900 |
| 2025-09-15 | 45.57 | $95.97 | 566300 |
| 2025-09-12 | 53.68 | $99.08 | 573022 |
| 2025-09-11 | 54.33 | $99.30 | 469332 |
| 2025-09-10 | 48.37 | $97.09 | 367900 |
| 2025-09-09 | 48.11 | $97.00 | 546544 |
| 2025-09-08 | 51.09 | $98.09 | 730224 |
| 2025-09-05 | 49.28 | $97.43 | 612500 |
| 2025-09-04 | 54.69 | $99.29 | 382700 |
| 2025-09-03 | 52.00 | $98.29 | 523700 |
| 2025-09-02 | 53.26 | $98.71 | 480700 |
| 2025-08-29 | 52.93 | $98.58 | 463745 |
| 2025-08-28 | 53.09 | $98.64 | 526234 |
| 2025-08-27 | 52.50 | $98.39 | 563100 |
| 2025-08-26 | 49.09 | $97.00 | 743408 |
| 2025-08-25 | 51.89 | $98.10 | 486500 |
| 2025-08-22 | 54.84 | $99.19 | 504643 |
| 2025-08-21 | 54.32 | $98.96 | 678600 |
| 2025-08-20 | 51.18 | $97.61 | 623906 |
| 2025-08-19 | 48.28 | $96.45 | 362700 |
| 2025-08-18 | 44.39 | $95.01 | 442100 |
| 2025-08-15 | 44.93 | $95.25 | 937248 |
| 2025-08-14 | 49.88 | $97.33 | 602500 |
| 2025-08-13 | 51.92 | $98.11 | 431135 |
| 2025-08-12 | 49.05 | $96.98 | 443800 |
| 2025-08-11 | 46.51 | $96.03 | 572120 |
| 2025-08-08 | 47.55 | $96.47 | 796605 |
| 2025-08-07 | 46.06 | $95.90 | 911700 |
| 2025-08-06 | 44.43 | $95.28 | 641712 |
| 2025-08-05 | 41.86 | $94.33 | 821100 |
| 2025-08-04 | 41.21 | $94.09 | 823725 |
| 2025-08-01 | 39.16 | $93.33 | 690630 |
| 2025-07-31 | 40.05 | $93.84 | 1.3M |
| 2025-07-30 | 39.62 | $93.67 | 1.2M |
| 2025-07-29 | 46.07 | $97.13 | 949151 |
| 2025-07-28 | 43.94 | $96.28 | 716728 |
| 2025-07-25 | 45.34 | $96.98 | 415425 |
| 2025-07-24 | 42.74 | $95.93 | 705207 |
| 2025-07-23 | 45.53 | $97.35 | 1.3M |
| 2025-07-22 | 44.66 | $96.99 | 487500 |
| 2025-07-21 | 42.50 | $96.10 | 381030 |
| 2025-07-18 | 44.37 | $97.11 | 324207 |
| 2025-07-17 | 44.11 | $97.00 | 647032 |
| 2025-07-16 | 41.63 | $95.92 | 472814 |
| 2025-07-15 | 41.61 | $95.91 | 605409 |
| 2025-07-14 | 46.88 | $98.94 | 697400 |
| 2025-07-11 | 40.39 | $96.20 | 347281 |
| 2025-07-10 | 41.88 | $97.04 | 917808 |
| 2025-07-09 | 43.74 | $98.06 | 588015 |
| 2025-07-08 | 44.29 | $98.36 | 1.1M |
| 2025-07-07 | 44.74 | $98.61 | 710281 |
| 2025-07-03 | 45.61 | $99.11 | 661700 |
| 2025-07-02 | 43.78 | $98.23 | 826800 |
| 2025-07-01 | 51.68 | $102.44 | 1.4M |
| 2025-06-30 | 54.76 | $103.82 | 580007 |
| 2025-06-27 | 53.60 | $103.21 | 812136 |
| 2025-06-26 | 52.84 | $102.81 | 477449 |
| 2025-06-25 | 48.21 | $100.49 | 550933 |
| 2025-06-24 | 53.44 | $102.92 | 796721 |
| 2025-06-23 | 55.43 | $103.77 | 903829 |
| 2025-06-20 | 53.10 | $102.58 | 1.6M |
| 2025-06-18 | 51.82 | $101.94 | 878842 |
| 2025-06-17 | 52.31 | $102.17 | 566358 |
| 2025-06-16 | 54.99 | $103.42 | 634100 |
| 2025-06-13 | 54.22 | $102.99 | 544800 |
| 2025-06-12 | 55.89 | $103.78 | 667704 |
| 2025-06-11 | 50.78 | $100.97 | 849541 |
| 2025-06-10 | 49.88 | $100.51 | 588409 |
| 2025-06-09 | 57.57 | $104.04 | 846415 |
| 2025-06-06 | 65.42 | $106.93 | 1.1M |
| 2025-06-05 | 62.15 | $105.00 | 816815 |
| 2025-06-04 | 60.91 | $104.32 | 748749 |
| 2025-06-03 | 62.51 | $104.88 | 1.1M |
| 2025-06-02 | 62.21 | $104.70 | 441621 |
| 2025-05-30 | 60.70 | $103.80 | 640234 |
| 2025-05-29 | 58.51 | $102.55 | 492900 |
| 2025-05-28 | 56.52 | $101.47 | 422700 |
| 2025-05-27 | 59.50 | $102.66 | 536300 |
| 2025-05-23 | 55.70 | $100.62 | 504642 |
| 2025-05-22 | 53.90 | $99.73 | 591417 |
| 2025-05-21 | 57.01 | $100.99 | 432300 |
| 2025-05-20 | 61.97 | $102.83 | 460428 |
| 2025-05-19 | 62.02 | $102.85 | 451501 |
| 2025-05-16 | 61.45 | $102.50 | 517245 |
| 2025-05-15 | 59.05 | $101.08 | 499144 |
| 2025-05-14 | 54.52 | $98.68 | 669434 |
| 2025-05-13 | 57.71 | $99.94 | 501500 |
| 2025-05-12 | 59.27 | $100.54 | 479700 |
| 2025-05-09 | 61.06 | $101.22 | 283541 |
| 2025-05-08 | 60.27 | $100.75 | 710200 |
| 2025-05-07 | 59.09 | $100.04 | 652100 |
| 2025-05-06 | 58.78 | $99.85 | 616811 |
| 2025-05-05 | 58.36 | $99.59 | 1.1M |
| 2025-05-02 | 58.99 | $99.88 | 487600 |
| 2025-05-01 | 55.10 | $97.42 | 758650 |
| 2025-04-30 | 53.22 | $96.32 | 631033 |
| 2025-04-29 | 54.18 | $96.81 | 440800 |
| 2025-04-28 | 52.78 | $95.96 | 491343 |
| 2025-04-25 | 50.96 | $94.88 | 593531 |
| 2025-04-24 | 52.30 | $95.64 | 645700 |
| 2025-04-23 | 51.41 | $95.08 | 729700 |
| 2025-04-22 | 52.67 | $95.83 | 544012 |
| 2025-04-21 | 46.16 | $91.94 | 424424 |
| 2025-04-17 | 50.67 | $94.59 | 265048 |
| 2025-04-16 | 51.31 | $94.95 | 822200 |
| 2025-04-15 | 50.63 | $94.54 | 617500 |
| 2025-04-14 | 50.65 | $94.55 | 382300 |
| 2025-04-11 | 48.00 | $92.90 | 501019 |
| 2025-04-10 | 45.49 | $91.41 | 676300 |
| 2025-04-09 | 48.76 | $93.59 | 787500 |
| 2025-04-08 | 39.21 | $88.57 | 947700 |
| 2025-04-07 | 36.19 | $87.23 | 888200 |
| 2025-04-04 | 41.27 | $90.73 | 1.1M |
| 2025-04-03 | 60.15 | $98.96 | 658412 |
| 2025-04-02 | 67.69 | $101.07 | 607824 |
| 2025-04-01 | 66.69 | $100.54 | 927400 |
| 2025-03-31 | 66.13 | $100.24 | 743138 |
| 2025-03-28 | 64.76 | $99.51 | 800900 |
| 2025-03-27 | 65.21 | $99.64 | 781744 |
| 2025-03-26 | 65.40 | $99.70 | 1.2M |
| 2025-03-25 | 63.53 | $98.63 | 961948 |
| 2025-03-24 | 62.83 | $98.24 | 1.0M |
| 2025-03-21 | 56.21 | $95.00 | 2.2M |
| 2025-03-20 | 56.24 | $95.01 | 938005 |
| 2025-03-19 | 56.02 | $94.91 | 830600 |
| 2025-03-18 | 55.94 | $94.87 | 600913 |
| 2025-03-17 | 57.81 | $95.59 | 881120 |
| 2025-03-14 | 54.25 | $93.83 | 962400 |
| 2025-03-13 | 49.07 | $91.60 | 597500 |
| 2025-03-12 | 49.76 | $91.89 | 768721 |
| 2025-03-11 | 48.54 | $91.38 | 440200 |
| 2025-03-10 | 49.07 | $91.62 | 877600 |
| 2025-03-07 | 49.77 | $91.94 | 727041 |
| 2025-03-06 | 51.31 | $92.66 | 683691 |
| 2025-03-05 | 56.12 | $94.75 | 923500 |
| 2025-03-04 | 57.22 | $95.20 | 1.0M |
| 2025-03-03 | 63.56 | $97.62 | 798423 |
| 2025-02-28 | 62.35 | $96.88 | 753315 |
| 2025-02-27 | 61.36 | $96.28 | 835500 |
| 2025-02-26 | 57.24 | $93.97 | 579400 |
| 2025-02-25 | 59.89 | $94.98 | 671600 |
| 2025-02-24 | 58.18 | $94.04 | 709117 |
| 2025-02-21 | 53.73 | $91.81 | 761810 |
| 2025-02-20 | 55.81 | $92.63 | 890500 |
| 2025-02-19 | 53.46 | $91.50 | 400303 |
| 2025-02-18 | 53.70 | $91.60 | 458000 |
| 2025-02-14 | 50.41 | $90.05 | 621600 |
| 2025-02-13 | 53.19 | $91.25 | 556400 |
| 2025-02-12 | 49.32 | $89.50 | 418210 |
| 2025-02-11 | 51.44 | $90.42 | 482126 |
| 2025-02-10 | 54.18 | $91.56 | 902500 |
| 2025-02-07 | 59.00 | $93.40 | 801600 |
| 2025-02-06 | 61.23 | $94.19 | 666622 |
| 2025-02-05 | 58.16 | $92.57 | 868144 |
| 2025-02-04 | 53.35 | $90.35 | 527530 |
| 2025-02-03 | 52.91 | $90.16 | 662000 |
| 2025-01-31 | 55.15 | $91.02 | 543900 |
| 2025-01-30 | 60.08 | $92.78 | 845417 |
| 2025-01-29 | 53.89 | $90.00 | 1.2M |
| 2025-01-28 | 55.21 | $90.45 | 549000 |
| 2025-01-27 | 56.25 | $90.81 | 605400 |
| 2025-01-24 | 49.61 | $88.17 | 1.2M |
| 2025-01-23 | 47.66 | $87.49 | 598000 |
| 2025-01-22 | 51.61 | $88.91 | 669223 |
| 2025-01-21 | 52.46 | $89.20 | 1.2M |
| 2025-01-17 | 55.52 | $90.23 | 592860 |
| 2025-01-16 | 55.06 | $90.04 | 623300 |
| 2025-01-15 | 51.26 | $88.53 | 621600 |
| 2025-01-14 | 49.34 | $87.82 | 589900 |
| 2025-01-13 | 43.45 | $85.84 | 669635 |
| 2025-01-10 | 42.49 | $85.54 | 642708 |
| 2025-01-08 | 48.71 | $87.91 | 776144 |
| 2025-01-07 | 49.17 | $88.07 | 449500 |
| 2025-01-06 | 48.53 | $87.85 | 881300 |
| 2025-01-03 | 50.96 | $88.73 | 369500 |
| 2025-01-02 | 51.35 | $88.87 | 341624 |
| 2024-12-31 | 50.71 | $88.62 | 271900 |
| 2024-12-30 | 51.09 | $88.77 | 397500 |
| 2024-12-27 | 52.39 | $89.29 | 405309 |
| 2024-12-26 | 55.42 | $90.47 | 345305 |
| 2024-12-24 | 54.38 | $89.98 | 246700 |
| 2024-12-23 | 54.13 | $89.86 | 623513 |
| 2024-12-20 | 54.53 | $90.03 | 1.1M |
| 2024-12-19 | 49.47 | $87.61 | 896081 |
| 2024-12-18 | 50.78 | $88.20 | 661700 |
| 2024-12-17 | 62.25 | $92.52 | 869110 |
| 2024-12-16 | 60.95 | $91.85 | 641659 |
| 2024-12-13 | 60.80 | $91.77 | 555520 |
| 2024-12-12 | 58.90 | $90.78 | 460468 |
| 2024-12-11 | 59.43 | $90.97 | 533046 |
| 2024-12-10 | 55.68 | $89.07 | 711072 |
| 2024-12-09 | 59.53 | $90.47 | 828597 |
| 2024-12-06 | 66.93 | $92.83 | 480000 |
| 2024-12-05 | 71.28 | $94.05 | 516505 |
| 2024-12-04 | 69.71 | $93.03 | 445600 |
| 2024-12-03 | 71.57 | $93.54 | 502601 |
| 2024-12-02 | 72.86 | $93.90 | 552094 |
| 2024-11-29 | 71.70 | $93.04 | 511710 |
| 2024-11-27 | 74.56 | $93.85 | 1.0M |
| 2024-11-26 | 70.58 | $90.96 | 624000 |
| 2024-11-25 | 71.57 | $91.23 | 790300 |
| 2024-11-22 | 67.59 | $88.75 | 459928 |
| 2024-11-21 | 66.44 | $88.11 | 307718 |
| 2024-11-20 | 63.45 | $86.56 | 391700 |
| 2024-11-19 | 60.93 | $85.38 | 330989 |
| 2024-11-18 | 63.91 | $86.22 | 337326 |
| 2024-11-15 | 65.76 | $86.73 | 543330 |
| 2024-11-14 | 62.41 | $85.08 | 442132 |
| 2024-11-13 | 61.09 | $84.48 | 392130 |
| 2024-11-12 | 59.59 | $83.81 | 298800 |
| 2024-11-11 | 59.30 | $83.68 | 438427 |
| 2024-11-08 | 61.89 | $84.48 | 483300 |
| 2024-11-07 | 57.82 | $82.62 | 459200 |
| 2024-11-06 | 60.84 | $83.53 | 402111 |
| 2024-11-05 | 51.71 | $80.06 | 570800 |
| 2024-11-04 | 49.52 | $79.38 | 423216 |
| 2024-11-01 | 48.40 | $79.04 | 566700 |
| 2024-10-31 | 45.80 | $78.26 | 994905 |
| 2024-10-30 | 54.39 | $80.83 | 472695 |
| 2024-10-29 | 52.34 | $80.21 | 319909 |
| 2024-10-28 | 54.40 | $80.76 | 784700 |
| 2024-10-25 | 51.01 | $79.74 | 639140 |
| 2024-10-24 | 56.62 | $81.17 | 331100 |
| 2024-10-23 | 56.05 | $80.99 | 299700 |
| 2024-10-22 | 58.47 | $81.58 | 419007 |
| 2024-10-21 | 60.24 | $82.00 | 290700 |
| 2024-10-18 | 63.95 | $82.85 | 355800 |
| 2024-10-17 | 63.83 | $82.80 | 319417 |
| 2024-10-16 | 60.85 | $81.64 | 370100 |
| 2024-10-15 | 59.79 | $81.25 | 726724 |
| 2024-10-14 | 58.92 | $80.93 | 627908 |
| 2024-10-11 | 58.04 | $80.60 | 643148 |
| 2024-10-10 | 56.21 | $79.93 | 678100 |
| 2024-10-09 | 58.71 | $80.62 | 858131 |
| 2024-10-08 | 57.38 | $80.11 | 545100 |
| 2024-10-07 | 53.75 | $78.80 | 663600 |
| 2024-10-04 | 67.86 | $82.17 | 792610 |
| 2024-10-03 | 60.06 | $79.53 | 369500 |
| 2024-10-02 | 62.24 | $79.93 | 477100 |
| 2024-10-01 | 61.54 | $79.72 | 345200 |
| 2024-09-30 | 61.19 | $79.61 | 425306 |
| 2024-09-27 | 60.14 | $79.28 | 551731 |
| 2024-09-26 | 60.47 | $79.35 | 666929 |
| 2024-09-25 | 59.16 | $78.92 | 474700 |
| 2024-09-24 | 60.26 | $79.17 | 928917 |
| 2024-09-23 | 57.85 | $78.36 | 438512 |
| 2024-09-20 | 56.46 | $77.91 | 748021 |
| 2024-09-19 | 57.62 | $78.20 | 771900 |
| 2024-09-18 | 62.44 | $79.34 | 462900 |
| 2024-09-17 | 62.79 | $79.42 | 428243 |
| 2024-09-16 | 63.60 | $79.61 | 592600 |
| 2024-09-13 | 58.43 | $77.67 | 524600 |
| 2024-09-12 | 54.02 | $76.29 | 413727 |
| 2024-09-11 | 51.43 | $75.56 | 576021 |
| 2024-09-10 | 55.06 | $76.46 | 446936 |
| 2024-09-09 | 56.71 | $76.85 | 778019 |
| 2024-09-06 | 56.23 | $76.70 | 415800 |
| 2024-09-05 | 58.70 | $77.30 | 506531 |
| 2024-09-04 | 64.04 | $78.50 | 598305 |
| 2024-09-03 | 68.32 | $79.37 | 497700 |
| 2024-08-30 | 70.96 | $79.88 | 486200 |
| 2024-08-29 | 70.51 | $79.67 | 467500 |
| 2024-08-28 | 67.98 | $78.53 | 420334 |
| 2024-08-27 | 65.24 | $77.43 | 320800 |
| 2024-08-26 | 63.03 | $76.62 | 294515 |
| 2024-08-23 | 62.97 | $76.60 | 391800 |
| 2024-08-22 | 61.92 | $76.21 | 507734 |
| 2024-08-21 | 60.55 | $75.71 | 588200 |
| 2024-08-20 | 57.15 | $74.55 | 384000 |
| 2024-08-19 | 59.85 | $75.19 | 377772 |
| 2024-08-16 | 59.34 | $75.01 | 558643 |
| 2024-08-15 | 58.95 | $74.87 | 463543 |
| 2024-08-14 | 55.93 | $73.81 | 299200 |
| 2024-08-13 | 54.08 | $73.20 | 433445 |
| 2024-08-12 | 55.27 | $73.53 | 363500 |
| 2024-08-09 | 57.38 | $74.11 | 405400 |
| 2024-08-08 | 54.93 | $73.24 | 516758 |
| 2024-08-07 | 50.38 | $71.78 | 465812 |
| 2024-08-06 | 50.91 | $71.94 | 464600 |
| 2024-08-05 | 49.93 | $71.63 | 606100 |
| 2024-08-02 | 56.53 | $73.54 | 583500 |
| 2024-08-01 | 60.99 | $74.65 | 550839 |
| 2024-07-31 | 65.87 | $75.75 | 1.1M |
| 2024-07-30 | 62.55 | $74.47 | 506300 |
| 2024-07-29 | 60.47 | $73.74 | 511500 |
| 2024-07-26 | 60.24 | $73.66 | 652200 |
| 2024-07-25 | 52.58 | $71.32 | 1.0M |
| 2024-07-24 | 54.55 | $71.78 | 687100 |
| 2024-07-23 | 56.82 | $72.30 | 348300 |
| 2024-07-22 | 55.15 | $71.81 | 688609 |
| 2024-07-19 | 55.69 | $71.94 | 372019 |
| 2024-07-18 | 63.70 | $73.68 | 490700 |
| 2024-07-17 | 63.09 | $73.47 | 801243 |
| 2024-07-16 | 59.19 | $72.21 | 365884 |
| 2024-07-15 | 55.62 | $71.20 | 567500 |
| 2024-07-12 | 53.24 | $70.58 | 303400 |
| 2024-07-11 | 52.41 | $70.37 | 323316 |
| 2024-07-10 | 51.53 | $70.14 | 310600 |
| 2024-07-09 | 48.93 | $69.48 | 438800 |
| 2024-07-08 | 49.81 | $69.71 | 584100 |
| 2024-07-05 | 47.17 | $69.04 | 746300 |
| 2024-07-03 | 48.44 | $69.39 | 255443 |
| 2024-07-02 | 51.11 | $70.11 | 947215 |
| 2024-07-01 | 50.72 | $70.00 | 526800 |
| 2024-06-28 | 53.13 | $70.65 | 796100 |
| 2024-06-27 | 55.29 | $71.21 | 460300 |
| 2024-06-26 | 53.46 | $70.64 | 449302 |
| 2024-06-25 | 56.82 | $71.51 | 599100 |
| 2024-06-24 | 57.17 | $71.60 | 409433 |
| 2024-06-21 | 55.63 | $71.07 | 714530 |
| 2024-06-20 | 57.76 | $71.64 | 367242 |
| 2024-06-18 | 55.43 | $70.82 | 303900 |
| 2024-06-17 | 51.77 | $69.63 | 443500 |
| 2024-06-14 | 47.19 | $68.31 | 451400 |
| 2024-06-13 | 49.67 | $69.04 | 614533 |
| 2024-06-12 | 51.57 | $69.58 | 393521 |
| 2024-06-11 | 54.19 | $70.30 | 392200 |
| 2024-06-10 | 57.85 | $71.24 | 481335 |
| 2024-06-07 | 61.40 | $72.09 | 332102 |
| 2024-06-06 | 61.38 | $72.08 | 433437 |
| 2024-06-05 | 61.98 | $72.23 | 487732 |
| 2024-06-04 | 61.77 | $72.14 | 431238 |
| 2024-06-03 | 65.70 | $73.14 | 495307 |
| 2024-05-31 | 68.78 | $73.88 | 700546 |
| 2024-05-30 | 66.65 | $72.82 | 642100 |
| 2024-05-29 | 61.96 | $70.80 | 444000 |
| 2024-05-28 | 64.88 | $71.48 | 592290 |
| 2024-05-24 | 68.92 | $72.37 | 461832 |
| 2024-05-23 | 66.90 | $71.45 | 532300 |
| 2024-05-22 | 71.36 | $72.38 | 621348 |
| 2024-05-21 | 70.47 | $71.94 | 614634 |
| 2024-05-20 | 68.38 | $70.95 | 427900 |
| 2024-05-17 | 70.93 | $71.48 | 520700 |
| 2024-05-16 | 69.23 | $70.65 | 573529 |
| 2024-05-15 | 67.38 | $69.81 | 373800 |
| 2024-05-14 | 70.34 | $70.43 | 568000 |
| 2024-05-13 | 71.59 | $70.69 | 817000 |
| 2024-05-10 | 71.29 | $70.53 | 831100 |
| 2024-05-09 | 70.29 | $69.99 | 743400 |
| 2024-05-08 | 69.98 | $69.82 | 750425 |
| 2024-05-07 | 68.08 | $68.81 | 1.1M |
| 2024-05-06 | 63.46 | $66.68 | 809900 |
| 2024-05-03 | 60.14 | $65.39 | 682800 |
| 2024-05-02 | 59.57 | $65.18 | 1.0M |
| 2024-05-01 | 48.89 | $61.94 | 697240 |
| 2024-04-30 | 46.36 | $61.33 | 388200 |
| 2024-04-29 | 48.93 | $62.01 | 635534 |
| 2024-04-26 | 42.87 | $60.64 | 608040 |
| 2024-04-25 | 47.83 | $61.90 | 432937 |
| 2024-04-24 | 50.84 | $62.58 | 539427 |
| 2024-04-23 | 49.37 | $62.25 | 813200 |
| 2024-04-22 | 49.07 | $62.18 | 938705 |
| 2024-04-19 | 50.27 | $62.47 | 605700 |
| 2024-04-18 | 45.93 | $61.47 | 739245 |
| 2024-04-17 | 42.30 | $60.71 | 591500 |
| 2024-04-16 | 44.31 | $61.25 | 573328 |
| 2024-04-15 | 43.98 | $61.18 | 701478 |
| 2024-04-12 | 46.70 | $61.91 | 488216 |
| 2024-04-11 | 47.66 | $62.16 | 608900 |
| 2024-04-10 | 58.87 | $64.60 | 500700 |
| 2024-04-09 | 54.81 | $63.62 | 904700 |
| 2024-04-08 | 65.97 | $65.39 | 387000 |
| 2024-04-05 | 66.92 | $65.52 | 758000 |
| 2024-04-04 | 64.33 | $64.83 | 610024 |
| 2024-04-03 | 68.31 | $65.37 | 1.0M |
| 2024-04-02 | 65.97 | $64.74 | 632035 |
| 2024-04-01 | 68.01 | $65.01 | 480500 |
| 2024-03-28 | 68.08 | $65.02 | 811600 |
| 2024-03-27 | 67.99 | $64.99 | 600500 |
| 2024-03-26 | 63.78 | $63.81 | 504400 |
| 2024-03-25 | 63.55 | $63.75 | 696200 |
| 2024-03-22 | 60.03 | $62.88 | 386122 |
| 2024-03-21 | 66.40 | $63.79 | 415000 |
| 2024-03-20 | 68.13 | $64.02 | 426080 |
| 2024-03-19 | 65.69 | $63.36 | 474835 |
| 2024-03-18 | 64.79 | $63.13 | 760417 |
| 2024-03-15 | 65.00 | $63.16 | 609241 |
| 2024-03-14 | 64.53 | $63.03 | 457600 |
| 2024-03-13 | 62.92 | $62.59 | 393634 |
| 2024-03-12 | 61.48 | $62.21 | 531800 |
| 2024-03-11 | 58.55 | $61.48 | 520733 |
| 2024-03-08 | 57.28 | $61.18 | 432300 |
| 2024-03-07 | 56.27 | $60.94 | 435500 |
| 2024-03-06 | 55.17 | $60.68 | 669600 |
| 2024-03-05 | 55.32 | $60.71 | 570211 |
| 2024-03-04 | 53.62 | $60.29 | 493400 |
| 2024-03-01 | 56.39 | $60.86 | 458139 |
| 2024-02-29 | 66.13 | $62.57 | 838300 |
| 2024-02-28 | 66.58 | $62.64 | 449600 |
| 2024-02-27 | 65.82 | $62.40 | 446235 |
| 2024-02-26 | 63.79 | $61.77 | 414323 |
| 2024-02-23 | 65.31 | $62.03 | 696900 |
| 2024-02-22 | 65.31 | $62.03 | 478123 |
| 2024-02-21 | 64.03 | $61.60 | 678800 |
| 2024-02-20 | 64.77 | $61.74 | 482000 |
| 2024-02-16 | 65.86 | $61.95 | 496500 |
| 2024-02-15 | 66.46 | $62.07 | 627214 |
| 2024-02-14 | 63.23 | $60.86 | 557100 |
| 2024-02-13 | 60.41 | $59.92 | 578800 |
| 2024-02-12 | 62.54 | $60.36 | 892947 |
| 2024-02-09 | 61.96 | $60.16 | 686229 |
| 2024-02-08 | 57.77 | $58.81 | 732800 |
| 2024-02-07 | 57.91 | $58.84 | 679511 |
| 2024-02-06 | 55.92 | $58.23 | 596934 |
| 2024-02-05 | 57.01 | $58.49 | 725214 |
| 2024-02-02 | 52.45 | $57.14 | 1.2M |
| 2024-02-01 | 52.53 | $57.16 | 2.3M |
| 2024-01-31 | 63.11 | $59.52 | 848828 |
| 2024-01-30 | 65.12 | $59.90 | 624800 |
| 2024-01-29 | 64.24 | $59.59 | 550018 |
| 2024-01-26 | 63.93 | $59.48 | 662319 |
| 2024-01-25 | 62.83 | $59.08 | 944922 |
| 2024-01-24 | 61.13 | $58.48 | 1.3M |
| 2024-01-23 | 48.00 | $54.98 | 958007 |
| 2024-01-22 | 54.95 | $56.36 | 484739 |
| 2024-01-19 | 50.83 | $55.52 | 457600 |
| 2024-01-18 | 49.69 | $55.30 | 457300 |
| 2024-01-17 | 46.28 | $54.67 | 536047 |
| 2024-01-16 | 44.00 | $54.27 | 561118 |
| 2024-01-12 | 49.84 | $55.43 | 492400 |
| 2024-01-11 | 53.01 | $55.98 | 454028 |
| 2024-01-10 | 52.01 | $55.79 | 440917 |
| 2024-01-09 | 50.15 | $55.44 | 353600 |
| 2024-01-08 | 52.82 | $55.92 | 340636 |
| 2024-01-05 | 55.44 | $56.37 | 851155 |
| 2024-01-04 | 54.04 | $56.08 | 748300 |
| 2024-01-03 | 52.88 | $55.84 | 681810 |
| 2024-01-02 | 50.08 | $55.28 | 569100 |
| 2023-12-29 | 50.54 | $55.37 | 469000 |
| 2023-12-28 | 49.41 | $55.14 | 509000 |
| 2023-12-27 | 47.18 | $54.69 | 326600 |
| 2023-12-26 | 46.53 | $54.56 | 218800 |
| 2023-12-22 | 46.83 | $54.63 | 299700 |
| 2023-12-21 | 46.23 | $54.50 | 312500 |
| 2023-12-20 | 44.73 | $54.17 | 474949 |
| 2023-12-19 | 48.55 | $55.15 | 515123 |
| 2023-12-18 | 47.01 | $54.80 | 804700 |
| 2023-12-15 | 44.30 | $54.20 | 902000 |
| 2023-12-14 | 46.17 | $54.70 | 746902 |
| 2023-12-13 | 51.45 | $55.98 | 391100 |
| 2023-12-12 | 51.25 | $55.93 | 468747 |
| 2023-12-11 | 48.80 | $55.34 | 450223 |
| 2023-12-08 | 49.16 | $55.43 | 400220 |
| 2023-12-07 | 48.84 | $55.35 | 417535 |
| 2023-12-06 | 51.95 | $56.16 | 532200 |
| 2023-12-05 | 53.18 | $56.47 | 564600 |
| 2023-12-04 | 53.77 | $56.62 | 750521 |
| 2023-12-01 | 56.36 | $57.28 | 758800 |
| 2023-11-30 | 53.31 | $56.34 | 699300 |
| 2023-11-29 | 49.30 | $55.22 | 382935 |
| 2023-11-28 | 50.14 | $55.45 | 522611 |
| 2023-11-27 | 53.02 | $56.22 | 697800 |
| 2023-11-24 | 51.22 | $55.70 | 103100 |
| 2023-11-22 | 50.04 | $55.36 | 427013 |
| 2023-11-21 | 48.93 | $55.04 | 648900 |
| 2023-11-20 | 46.43 | $54.33 | 436511 |
| 2023-11-17 | 45.86 | $54.17 | 388919 |
| 2023-11-16 | 43.51 | $53.51 | 475300 |
| 2023-11-15 | 45.95 | $54.36 | 454400 |
| 2023-11-14 | 47.93 | $55.02 | 400543 |
| 2023-11-13 | 46.50 | $54.59 | 473400 |
| 2023-11-10 | 43.89 | $53.82 | 706200 |
| 2023-11-09 | 42.25 | $53.35 | 556635 |
| 2023-11-08 | 43.35 | $53.78 | 586700 |
| 2023-11-07 | 46.36 | $54.91 | 595100 |
| 2023-11-06 | 42.71 | $53.82 | 490418 |
| 2023-11-03 | 44.53 | $54.51 | 889100 |
| 2023-11-02 | 42.82 | $54.00 | 1.2M |
| 2023-11-01 | 55.30 | $57.92 | 1.0M |
| 2023-10-31 | 52.55 | $57.10 | 782600 |
| 2023-10-30 | 49.41 | $56.23 | 550700 |
| 2023-10-27 | 44.62 | $55.03 | 472122 |
| 2023-10-26 | 48.56 | $56.11 | 445943 |
| 2023-10-25 | 47.33 | $55.81 | 528417 |
| 2023-10-24 | 49.30 | $56.34 | 363900 |
| 2023-10-23 | 47.70 | $55.93 | 471107 |
| 2023-10-20 | 48.63 | $56.19 | 652400 |
| 2023-10-19 | 54.11 | $57.62 | 532800 |
| 2023-10-18 | 58.11 | $58.54 | 405100 |
| 2023-10-17 | 61.79 | $59.32 | 472134 |
| 2023-10-16 | 58.73 | $58.36 | 447000 |
| 2023-10-13 | 56.78 | $57.79 | 580417 |
| 2023-10-12 | 53.95 | $57.01 | 600508 |
| 2023-10-11 | 49.39 | $55.88 | 299617 |
| 2023-10-10 | 48.67 | $55.71 | 319720 |
| 2023-10-09 | 52.82 | $56.69 | 439600 |
| 2023-10-06 | 51.82 | $56.44 | 275842 |
| 2023-10-05 | 52.67 | $56.64 | 325300 |
| 2023-10-04 | 49.75 | $55.89 | 569800 |
| 2023-10-03 | 43.87 | $54.55 | 417500 |
| 2023-10-02 | 48.94 | $55.80 | 282400 |
| 2023-09-29 | 51.52 | $56.37 | 435116 |
| 2023-09-28 | 57.82 | $57.61 | 260500 |
| 2023-09-27 | 56.05 | $57.18 | 276846 |
| 2023-09-26 | 57.71 | $57.49 | 382100 |
| 2023-09-25 | 60.40 | $57.98 | 301725 |
| 2023-09-22 | 60.29 | $57.95 | 373212 |
| 2023-09-21 | 59.49 | $57.72 | 389100 |
| 2023-09-20 | 60.14 | $57.85 | 491328 |
| 2023-09-19 | 60.14 | $57.85 | 360600 |
| 2023-09-18 | 57.63 | $57.07 | 491140 |
| 2023-09-15 | 59.17 | $57.41 | 728776 |
| 2023-09-14 | 53.02 | $55.66 | 295200 |
| 2023-09-13 | 52.56 | $55.54 | 327538 |
| 2023-09-12 | 56.41 | $56.41 | 524441 |
| 2023-09-11 | 49.59 | $54.72 | 486020 |
| 2023-09-08 | 44.74 | $53.72 | 457403 |
| 2023-09-07 | 51.53 | $55.16 | 760105 |
| 2023-09-06 | 52.00 | $55.25 | 273800 |
| 2023-09-05 | 50.57 | $54.95 | 341500 |
| 2023-09-01 | 55.07 | $55.82 | 370616 |
| 2023-08-31 | 50.45 | $54.86 | 426900 |
| 2023-08-30 | 53.44 | $55.41 | 349000 |
| 2023-08-29 | 52.77 | $55.27 | 309032 |
| 2023-08-28 | 49.21 | $54.56 | 234500 |
| 2023-08-25 | 48.48 | $54.42 | 238208 |
| 2023-08-24 | 51.53 | $55.03 | 310641 |
| 2023-08-23 | 47.85 | $54.31 | 226406 |
| 2023-08-22 | 46.67 | $54.09 | 248000 |
| 2023-08-21 | 49.42 | $54.66 | 248703 |
| 2023-08-18 | 49.46 | $54.67 | 252044 |
| 2023-08-17 | 48.46 | $54.46 | 416400 |
| 2023-08-16 | 54.57 | $55.70 | 372734 |
| 2023-08-15 | 51.97 | $55.14 | 323308 |
| 2023-08-14 | 55.01 | $55.71 | 401000 |
| 2023-08-11 | 56.39 | $55.96 | 386600 |
| 2023-08-10 | 53.47 | $55.30 | 694000 |
| 2023-08-09 | 50.46 | $54.67 | 508134 |
| 2023-08-08 | 51.93 | $54.96 | 813700 |
| 2023-08-07 | 58.82 | $56.19 | 654743 |
| 2023-08-04 | 55.79 | $55.52 | 547000 |
| 2023-08-03 | 60.60 | $56.28 | 643100 |
| 2023-08-02 | 60.80 | $56.31 | 934500 |
| 2023-08-01 | 55.39 | $55.13 | 544428 |
| 2023-07-31 | 55.34 | $55.12 | 566400 |
| 2023-07-28 | 54.52 | $54.95 | 324516 |
| 2023-07-27 | 56.42 | $55.28 | 534700 |
| 2023-07-26 | 56.20 | $55.23 | 737147 |
| 2023-07-25 | 52.11 | $54.34 | 374100 |
| 2023-07-24 | 52.58 | $54.43 | 459708 |
| 2023-07-21 | 54.24 | $54.75 | 451900 |
| 2023-07-20 | 53.37 | $54.55 | 641700 |
| 2023-07-19 | 50.44 | $53.90 | 446600 |
| 2023-07-18 | 49.75 | $53.75 | 704400 |
| 2023-07-17 | 47.91 | $53.35 | 406223 |
| 2023-07-14 | 44.48 | $52.64 | 368711 |
| 2023-07-13 | 45.77 | $52.96 | 409000 |
| 2023-07-12 | 46.01 | $53.02 | 368900 |
| 2023-07-11 | 48.31 | $53.60 | 749618 |
| 2023-07-10 | 47.32 | $53.37 | 342210 |
| 2023-07-07 | 49.56 | $53.94 | 607400 |
| 2023-07-06 | 44.28 | $52.74 | 373700 |
| 2023-07-05 | 45.53 | $53.07 | 419704 |
| 2023-07-03 | 48.22 | $53.76 | 141308 |
| 2023-06-30 | 48.50 | $53.83 | 342630 |
| 2023-06-29 | 47.10 | $53.49 | 302700 |
| 2023-06-28 | 42.09 | $52.35 | 357408 |
| 2023-06-27 | 46.94 | $53.66 | 263400 |
| 2023-06-26 | 46.36 | $53.53 | 319149 |
| 2023-06-23 | 46.85 | $53.66 | 593600 |
| 2023-06-22 | 51.54 | $54.84 | 275522 |
| 2023-06-21 | 50.46 | $54.57 | 243100 |
| 2023-06-20 | 50.35 | $54.54 | 261220 |
| 2023-06-16 | 51.89 | $54.94 | 580344 |
| 2023-06-15 | 48.87 | $54.13 | 238409 |
| 2023-06-14 | 46.91 | $53.63 | 405938 |
| 2023-06-13 | 50.20 | $54.53 | 369600 |
| 2023-06-12 | 46.22 | $53.53 | 331000 |
| 2023-06-09 | 47.48 | $53.88 | 280300 |
| 2023-06-08 | 48.86 | $54.26 | 244000 |
| 2023-06-07 | 50.77 | $54.78 | 633500 |
| 2023-06-06 | 48.21 | $54.09 | 251300 |
| 2023-06-05 | 43.67 | $52.96 | 237982 |
| 2023-06-02 | 45.00 | $53.36 | 416800 |
| 2023-06-01 | 37.41 | $51.68 | 295929 |
| 2023-05-31 | 38.06 | $51.90 | 503527 |
| 2023-05-30 | 40.70 | $52.76 | 260000 |
| 2023-05-26 | 40.38 | $52.69 | 293836 |
| 2023-05-25 | 39.99 | $52.60 | 332000 |
| 2023-05-24 | 43.52 | $53.76 | 331800 |
| 2023-05-23 | 47.06 | $54.80 | 384200 |
| 2023-05-22 | 52.23 | $56.13 | 625438 |
| 2023-05-19 | 52.15 | $56.11 | 484443 |
| 2023-05-18 | 51.09 | $55.82 | 639213 |
| 2023-05-17 | 45.00 | $54.29 | 592700 |
| 2023-05-16 | 46.55 | $54.72 | 269334 |
| 2023-05-15 | 47.67 | $55.03 | 413913 |
| 2023-05-12 | 46.48 | $54.73 | 246200 |
| 2023-05-11 | 47.72 | $55.09 | 274434 |
| 2023-05-10 | 47.42 | $55.01 | 290109 |
| 2023-05-09 | 48.80 | $55.43 | 322000 |
| 2023-05-08 | 47.45 | $55.04 | 259619 |
| 2023-05-05 | 45.94 | $54.60 | 448247 |
| 2023-05-04 | 41.60 | $53.41 | 580800 |
| 2023-05-03 | 46.28 | $54.99 | 396302 |
| 2023-05-02 | 49.07 | $55.83 | 626404 |
| 2023-05-01 | 53.32 | $57.00 | 466422 |
| 2023-04-28 | 51.76 | $56.54 | 725311 |
| 2023-04-27 | 49.16 | $55.80 | 1.4M |
| 2023-04-26 | 54.39 | $57.19 | 1.3M |
| 2023-04-25 | 51.61 | $56.40 | 669248 |
| 2023-04-24 | 51.00 | $56.23 | 586200 |
| 2023-04-21 | 50.37 | $56.05 | 848402 |
| 2023-04-20 | 52.70 | $56.70 | 454209 |
| 2023-04-19 | 56.34 | $57.66 | 377500 |
| 2023-04-18 | 54.01 | $56.92 | 468947 |
| 2023-04-17 | 52.28 | $56.39 | 519700 |
| 2023-04-14 | 48.34 | $55.26 | 445200 |
| 2023-04-13 | 48.47 | $55.30 | 538600 |
| 2023-04-12 | 48.99 | $55.46 | 609036 |
| 2023-04-11 | 47.18 | $54.92 | 412820 |
| 2023-04-10 | 46.38 | $54.68 | 638728 |
| 2023-04-06 | 42.05 | $53.44 | 424221 |
| 2023-04-05 | 42.84 | $53.74 | 563701 |
| 2023-04-04 | 43.15 | $53.86 | 292800 |
| 2023-04-03 | 44.87 | $54.53 | 318800 |
| 2023-03-31 | 44.84 | $54.52 | 374300 |
| 2023-03-30 | 43.41 | $54.05 | 364500 |
| 2023-03-29 | 44.27 | $54.42 | 2.0M |
| 2023-03-28 | 41.63 | $53.53 | 565000 |
| 2023-03-27 | 38.62 | $52.56 | 762100 |
| 2023-03-24 | 38.03 | $52.37 | 915300 |
| 2023-03-23 | 37.08 | $52.06 | 1.1M |
| 2023-03-22 | 39.74 | $53.49 | 450200 |
| 2023-03-21 | 42.46 | $54.84 | 528410 |
| 2023-03-20 | 37.58 | $53.22 | 631700 |
| 2023-03-17 | 32.47 | $51.70 | 1.2M |
| 2023-03-16 | 38.97 | $54.96 | 806100 |
| 2023-03-15 | 30.46 | $52.86 | 819209 |
| 2023-03-14 | 35.16 | $54.98 | 1.1M |
| 2023-03-13 | 30.44 | $54.00 | 835932 |
| 2023-03-10 | 36.62 | $56.39 | 634996 |
| 2023-03-09 | 38.84 | $57.10 | 499738 |
| 2023-03-08 | 40.73 | $57.67 | 569030 |
| 2023-03-07 | 44.66 | $58.76 | 417605 |
| 2023-03-06 | 49.27 | $59.87 | 612400 |
| 2023-03-03 | 52.57 | $60.58 | 372616 |
| 2023-03-02 | 50.53 | $60.12 | 357840 |
| 2023-03-01 | 53.98 | $60.84 | 504100 |
| 2023-02-28 | 53.48 | $60.72 | 720600 |
| 2023-02-27 | 53.28 | $60.67 | 533606 |
| 2023-02-24 | 53.45 | $60.71 | 405940 |
| 2023-02-23 | 53.84 | $60.80 | 827300 |
| 2023-02-22 | 55.51 | $61.20 | 559800 |
| 2023-02-21 | 58.25 | $61.84 | 360700 |
| 2023-02-17 | 62.53 | $62.77 | 495105 |
| 2023-02-16 | 60.17 | $61.98 | 376821 |
| 2023-02-15 | 63.03 | $62.58 | 451100 |
| 2023-02-14 | 62.92 | $62.54 | 807702 |
| 2023-02-13 | 65.94 | $63.18 | 406900 |
| 2023-02-10 | 64.50 | $62.61 | 730200 |
| 2023-02-09 | 65.42 | $62.81 | 1.1M |
| 2023-02-08 | 63.90 | $62.19 | 500531 |
| 2023-02-07 | 63.75 | $62.13 | 422301 |
| 2023-02-06 | 60.49 | $60.85 | 452409 |
| 2023-02-03 | 58.90 | $60.27 | 553800 |
| 2023-02-02 | 60.09 | $60.57 | 723700 |
| 2023-02-01 | 64.06 | $61.54 | 680600 |
| 2023-01-31 | 68.64 | $62.57 | 561300 |
| 2023-01-30 | 66.87 | $61.76 | 575100 |
| 2023-01-27 | 69.98 | $62.43 | 642244 |
| 2023-01-26 | 75.12 | $63.47 | 1.4M |
| 2023-01-25 | 64.89 | $59.13 | 612221 |
| 2023-01-24 | 61.46 | $58.14 | 507334 |
| 2023-01-23 | 59.29 | $57.57 | 409700 |
| 2023-01-20 | 57.28 | $57.07 | 536008 |
| 2023-01-19 | 54.41 | $56.40 | 398400 |
| 2023-01-18 | 55.20 | $56.55 | 460532 |
| 2023-01-17 | 54.36 | $56.35 | 253325 |
| 2023-01-13 | 57.15 | $56.90 | 275827 |
| 2023-01-12 | 54.87 | $56.33 | 308423 |
| 2023-01-11 | 56.52 | $56.66 | 349617 |
| 2023-01-10 | 58.24 | $57.00 | 484819 |
| 2023-01-09 | 53.81 | $55.87 | 380002 |
| 2023-01-06 | 53.81 | $55.87 | 370800 |
| 2023-01-05 | 48.67 | $54.69 | 411200 |
| 2023-01-04 | 50.57 | $55.11 | 386300 |
| 2023-01-03 | 49.50 | $54.87 | 691342 |
| 2022-12-30 | 46.28 | $54.17 | 780000 |
| 2022-12-29 | 44.75 | $53.85 | 351900 |
| 2022-12-28 | 44.65 | $53.83 | 440900 |
| 2022-12-27 | 47.73 | $54.63 | 264142 |
| 2022-12-23 | 48.48 | $54.82 | 318500 |
| 2022-12-22 | 44.92 | $54.00 | 460844 |
| 2022-12-21 | 48.29 | $54.87 | 585900 |
| 2022-12-20 | 46.35 | $54.43 | 633547 |
| 2022-12-19 | 44.19 | $53.95 | 561345 |
| 2022-12-16 | 46.88 | $54.67 | 864400 |
| 2022-12-15 | 51.80 | $55.85 | 425700 |
| 2022-12-14 | 55.70 | $56.68 | 322000 |
| 2022-12-13 | 57.74 | $57.09 | 398100 |
| 2022-12-12 | 59.10 | $57.36 | 338800 |
| 2022-12-09 | 59.89 | $57.52 | 589600 |
| 2022-12-08 | 60.08 | $57.56 | 297904 |
| 2022-12-07 | 58.44 | $57.04 | 402100 |
| 2022-12-06 | 59.69 | $57.32 | 380909 |
| 2022-12-05 | 56.16 | $56.21 | 197900 |
| 2022-12-02 | 61.77 | $57.42 | 311100 |
| 2022-12-01 | 60.34 | $56.96 | 294706 |
| 2022-11-30 | 63.27 | $57.56 | 585349 |
| 2022-11-29 | 61.40 | $56.93 | 272700 |
| 2022-11-28 | 60.36 | $56.59 | 287638 |
| 2022-11-25 | 62.23 | $56.99 | 170500 |
| 2022-11-23 | 60.85 | $56.51 | 1.8M |
| 2022-11-22 | 60.74 | $56.47 | 430845 |
| 2022-11-21 | 58.50 | $55.69 | 318000 |
| 2022-11-18 | 57.59 | $55.38 | 332600 |
| 2022-11-17 | 56.93 | $55.15 | 388600 |
| 2022-11-16 | 56.76 | $55.09 | 286331 |
| 2022-11-15 | 56.22 | $54.89 | 278400 |
| 2022-11-14 | 55.18 | $54.50 | 462600 |
| 2022-11-11 | 55.60 | $54.63 | 456700 |
| 2022-11-10 | 57.38 | $55.19 | 388400 |
| 2022-11-09 | 53.46 | $53.64 | 273800 |
| 2022-11-08 | 55.17 | $54.19 | 457600 |
| 2022-11-07 | 58.53 | $55.23 | 324600 |
| 2022-11-04 | 57.51 | $54.80 | 425225 |
| 2022-11-03 | 56.01 | $54.17 | 384526 |
| 2022-11-02 | 55.44 | $53.93 | 643600 |
| 2022-11-01 | 55.99 | $54.12 | 439917 |
| 2022-10-31 | 57.54 | $54.67 | 864300 |
| 2022-10-28 | 54.01 | $53.07 | 697228 |
| 2022-10-27 | 46.95 | $50.38 | 963600 |
| 2022-10-26 | 50.10 | $51.54 | 2.5M |
| 2022-10-25 | 51.75 | $52.12 | 833200 |
| 2022-10-24 | 49.35 | $51.24 | 471900 |
| 2022-10-21 | 47.13 | $50.46 | 836023 |
| 2022-10-20 | 42.57 | $48.97 | 641600 |
| 2022-10-19 | 48.07 | $51.05 | 537300 |
| 2022-10-18 | 49.83 | $51.65 | 485500 |
| 2022-10-17 | 47.03 | $50.74 | 422603 |
| 2022-10-14 | 44.61 | $49.99 | 792814 |
| 2022-10-13 | 47.29 | $50.97 | 533900 |
| 2022-10-12 | 41.53 | $49.28 | 488283 |
| 2022-10-11 | 44.08 | $50.22 | 566218 |
| 2022-10-10 | 43.80 | $50.14 | 460748 |
| 2022-10-07 | 41.91 | $49.59 | 377001 |
| 2022-10-06 | 47.54 | $51.63 | 590820 |
| 2022-10-05 | 49.46 | $52.25 | 528000 |
| 2022-10-04 | 48.41 | $51.92 | 793027 |
| 2022-10-03 | 40.93 | $49.81 | 563320 |
| 2022-09-30 | 38.27 | $49.15 | 662434 |
| 2022-09-29 | 42.12 | $50.56 | 658209 |
| 2022-09-28 | 42.67 | $50.75 | 432200 |
| 2022-09-27 | 38.88 | $49.80 | 560100 |
| 2022-09-26 | 35.15 | $48.93 | 533200 |
| 2022-09-23 | 40.49 | $50.91 | 438625 |
| 2022-09-22 | 43.40 | $51.83 | 648000 |
| 2022-09-21 | 44.66 | $52.21 | 660700 |
| 2022-09-20 | 47.48 | $53.03 | 602900 |
| 2022-09-19 | 53.78 | $54.63 | 282300 |
| 2022-09-16 | 49.26 | $53.50 | 661200 |
| 2022-09-15 | 51.42 | $54.01 | 662026 |
| 2022-09-14 | 48.83 | $53.39 | 549124 |
| 2022-09-13 | 50.10 | $53.70 | 323900 |
| 2022-09-12 | 52.83 | $54.35 | 363316 |
| 2022-09-09 | 52.64 | $54.30 | 601800 |
| 2022-09-08 | 54.89 | $54.84 | 258700 |
| 2022-09-07 | 52.76 | $54.24 | 276913 |
| 2022-09-06 | 48.31 | $53.09 | 347606 |
| 2022-09-02 | 50.10 | $53.55 | 505900 |
| 2022-09-01 | 50.96 | $53.77 | 376900 |
| 2022-08-31 | 48.60 | $53.15 | 488524 |
| 2022-08-30 | 47.87 | $52.96 | 318500 |
| 2022-08-29 | 50.15 | $53.60 | 210748 |
| 2022-08-26 | 50.73 | $53.76 | 274600 |
| 2022-08-25 | 52.62 | $54.29 | 228600 |
| 2022-08-24 | 49.94 | $53.49 | 366837 |
| 2022-08-23 | 48.38 | $53.04 | 296540 |
| 2022-08-22 | 49.62 | $53.42 | 171709 |
| 2022-08-19 | 53.24 | $54.48 | 457800 |
| 2022-08-18 | 57.08 | $55.51 | 284221 |
| 2022-08-17 | 54.64 | $54.70 | 188412 |
| 2022-08-16 | 54.27 | $54.58 | 210317 |
| 2022-08-15 | 53.53 | $54.33 | 163106 |
| 2022-08-12 | 52.85 | $54.10 | 171700 |
| 2022-08-11 | 50.56 | $53.32 | 224100 |
| 2022-08-10 | 47.27 | $52.27 | 200207 |
| 2022-08-09 | 44.75 | $51.51 | 241400 |
| 2022-08-08 | 42.90 | $50.97 | 316121 |
| 2022-08-05 | 41.49 | $50.56 | 541348 |
| 2022-08-04 | 36.98 | $49.31 | 429344 |
| 2022-08-03 | 38.97 | $50.18 | 645800 |
| 2022-08-02 | 34.43 | $49.00 | 578507 |
| 2022-08-01 | 33.52 | $48.77 | 556348 |
| 2022-07-29 | 37.20 | $50.49 | 725100 |
| 2022-07-28 | 35.20 | $49.98 | 603800 |
| 2022-07-27 | 40.67 | $52.24 | 936800 |
| 2022-07-26 | 45.89 | $53.98 | 342700 |
| 2022-07-25 | 46.88 | $54.28 | 228500 |
| 2022-07-22 | 43.90 | $53.50 | 273900 |
| 2022-07-21 | 45.45 | $54.00 | 212113 |
| 2022-07-20 | 44.75 | $53.81 | 396700 |
| 2022-07-19 | 43.21 | $53.39 | 249500 |
| 2022-07-18 | 36.88 | $51.80 | 366300 |
| 2022-07-15 | 37.05 | $51.87 | 411800 |
| 2022-07-14 | 37.26 | $51.96 | 597200 |
| 2022-07-13 | 41.67 | $53.70 | 282300 |
| 2022-07-12 | 44.42 | $54.66 | 389800 |
| 2022-07-11 | 44.68 | $54.75 | 339407 |
| 2022-07-08 | 45.47 | $55.03 | 333914 |
| 2022-07-07 | 47.24 | $55.65 | 605425 |
| 2022-07-06 | 48.63 | $56.13 | 337000 |
| 2022-07-05 | 47.28 | $55.69 | 375237 |
| 2022-07-01 | 53.44 | $57.72 | 356422 |
| 2022-06-30 | 51.58 | $57.09 | 539413 |
| 2022-06-29 | 50.20 | $56.63 | 301715 |
| 2022-06-28 | 52.07 | $57.24 | 340914 |
| 2022-06-27 | 53.05 | $57.56 | 240300 |
| 2022-06-24 | 53.44 | $57.69 | 826026 |
| 2022-06-23 | 45.95 | $55.11 | 303541 |
| 2022-06-22 | 45.40 | $54.94 | 217500 |
| 2022-06-21 | 46.38 | $55.31 | 447100 |
| 2022-06-17 | 44.48 | $54.69 | 869109 |
| 2022-06-16 | 40.82 | $53.55 | 540300 |
| 2022-06-15 | 45.66 | $55.48 | 663900 |
| 2022-06-14 | 44.19 | $55.03 | 978500 |
| 2022-06-13 | 43.09 | $54.69 | 478715 |
| 2022-06-10 | 46.34 | $55.96 | 497211 |
| 2022-06-09 | 47.22 | $56.29 | 340000 |
| 2022-06-08 | 51.04 | $57.66 | 283230 |
| 2022-06-07 | 54.98 | $58.94 | 304100 |
| 2022-06-06 | 54.06 | $58.59 | 256600 |
| 2022-06-03 | 51.21 | $57.54 | 212700 |
| 2022-06-02 | 54.58 | $58.64 | 347816 |
| 2022-06-01 | 53.92 | $58.39 | 322000 |
| 2022-05-31 | 54.46 | $58.57 | 468100 |
| 2022-05-27 | 55.01 | $58.76 | 303141 |
| 2022-05-26 | 52.77 | $57.82 | 299500 |
| 2022-05-25 | 50.11 | $56.76 | 367200 |
| 2022-05-24 | 48.61 | $56.18 | 406400 |
| 2022-05-23 | 49.44 | $56.52 | 348200 |
| 2022-05-20 | 46.37 | $55.32 | 268100 |
| 2022-05-19 | 47.72 | $55.91 | 325012 |
| 2022-05-18 | 49.30 | $56.59 | 475520 |
| 2022-05-17 | 53.71 | $58.37 | 362700 |
| 2022-05-16 | 49.25 | $56.53 | 478500 |
| 2022-05-13 | 45.86 | $55.27 | 728822 |
| 2022-05-12 | 44.26 | $54.70 | 623728 |
| 2022-05-11 | 45.95 | $55.45 | 1.1M |
| 2022-05-10 | 43.60 | $54.59 | 1.5M |
| 2022-05-09 | 49.17 | $56.94 | 1.4M |
| 2022-05-06 | 58.32 | $59.98 | 536538 |
| 2022-05-05 | 58.63 | $60.07 | 573900 |
| 2022-05-04 | 60.58 | $60.65 | 998700 |
| 2022-05-03 | 54.56 | $58.22 | 766125 |
| 2022-05-02 | 50.79 | $56.94 | 793701 |
| 2022-04-29 | 52.04 | $57.33 | 913200 |
| 2022-04-28 | 54.52 | $58.09 | 1.6M |
| 2022-04-27 | 52.51 | $57.38 | 2.7M |
| 2022-04-26 | 41.83 | $54.27 | 486820 |
| 2022-04-25 | 45.59 | $55.47 | 491949 |
| 2022-04-22 | 48.19 | $56.23 | 422700 |
| 2022-04-21 | 56.90 | $58.37 | 608153 |
| 2022-04-20 | 53.87 | $57.55 | 437512 |
| 2022-04-19 | 49.09 | $56.40 | 381424 |
| 2022-04-18 | 49.05 | $56.39 | 286000 |
| 2022-04-14 | 49.78 | $56.57 | 405701 |
| 2022-04-13 | 50.25 | $56.69 | 395336 |
| 2022-04-12 | 50.02 | $56.63 | 463432 |
| 2022-04-11 | 52.99 | $57.41 | 493028 |
| 2022-04-08 | 55.34 | $58.00 | 490245 |
| 2022-04-07 | 54.26 | $57.67 | 428500 |
| 2022-04-06 | 56.47 | $58.23 | 556600 |
| 2022-04-05 | 58.23 | $58.67 | 858100 |
| 2022-04-04 | 59.64 | $59.02 | 841646 |
| 2022-04-01 | 66.83 | $60.66 | 605914 |
| 2022-03-31 | 66.39 | $60.47 | 591523 |
| 2022-03-30 | 65.29 | $60.00 | 690085 |
| 2022-03-29 | 64.49 | $59.66 | 558100 |
| 2022-03-28 | 60.60 | $58.12 | 524146 |
| 2022-03-25 | 59.84 | $57.84 | 411305 |
| 2022-03-24 | 58.56 | $57.37 | 540500 |
| 2022-03-23 | 57.28 | $56.90 | 552800 |
| 2022-03-22 | 57.38 | $56.93 | 813700 |
| 2022-03-21 | 55.33 | $56.16 | 451927 |
| 2022-03-18 | 53.41 | $55.47 | 1.6M |
| 2022-03-17 | 50.64 | $54.52 | 525300 |
| 2022-03-16 | 49.81 | $54.24 | 547900 |
| 2022-03-15 | 46.65 | $53.21 | 488200 |
| 2022-03-14 | 43.65 | $52.29 | 388818 |
| 2022-03-11 | 41.40 | $51.63 | 416145 |
| 2022-03-10 | 41.20 | $51.57 | 457300 |
| 2022-03-09 | 43.18 | $52.41 | 504647 |
| 2022-03-08 | 37.94 | $50.86 | 584812 |
| 2022-03-07 | 38.33 | $51.04 | 675700 |
| 2022-03-04 | 44.52 | $53.60 | 526700 |
| 2022-03-03 | 48.66 | $55.02 | 508400 |
| 2022-03-02 | 49.30 | $55.23 | 760900 |
| 2022-03-01 | 41.16 | $52.92 | 729900 |
| 2022-02-28 | 46.37 | $54.62 | 786219 |
| 2022-02-25 | 50.59 | $55.80 | 816700 |
| 2022-02-24 | 40.57 | $53.50 | 1.5M |
| 2022-02-23 | 50.51 | $55.85 | 484300 |
| 2022-02-22 | 53.99 | $56.50 | 412000 |
| 2022-02-18 | 61.25 | $57.68 | 315600 |
| 2022-02-17 | 60.65 | $57.54 | 533814 |
| 2022-02-16 | 60.07 | $57.40 | 353700 |
| 2022-02-15 | 56.57 | $56.60 | 338700 |
| 2022-02-14 | 54.13 | $56.09 | 404000 |
| 2022-02-11 | 54.42 | $56.14 | 487000 |
| 2022-02-10 | 53.68 | $55.98 | 347400 |
| 2022-02-09 | 56.85 | $56.56 | 542900 |
| 2022-02-08 | 58.44 | $56.84 | 613000 |
| 2022-02-07 | 56.20 | $56.30 | 403228 |
| 2022-02-04 | 55.65 | $56.17 | 390522 |
| 2022-02-03 | 58.09 | $56.63 | 500713 |
| 2022-02-02 | 60.10 | $57.00 | 823249 |
| 2022-02-01 | 61.97 | $57.34 | 480941 |
| 2022-01-31 | 60.74 | $56.98 | 535611 |
| 2022-01-28 | 60.54 | $56.92 | 1.0M |
| 2022-01-27 | 50.50 | $54.43 | 1.3M |
| 2022-01-26 | 58.51 | $55.84 | 753200 |
| 2022-01-25 | 60.05 | $56.08 | 450400 |
| 2022-01-24 | 59.75 | $56.01 | 533500 |
| 2022-01-21 | 58.81 | $55.78 | 614500 |
| 2022-01-20 | 63.22 | $56.50 | 406900 |
| 2022-01-19 | 61.94 | $56.16 | 322100 |
| 2022-01-18 | 64.98 | $56.64 | 295812 |
| 2022-01-14 | 67.33 | $57.00 | 295232 |
| 2022-01-13 | 65.93 | $56.57 | 262340 |
| 2022-01-12 | 63.95 | $55.99 | 416700 |
| 2022-01-11 | 64.50 | $56.08 | 445209 |
| 2022-01-10 | 62.09 | $55.38 | 358000 |
| 2022-01-07 | 62.37 | $55.43 | 301500 |
| 2022-01-06 | 62.76 | $55.50 | 511600 |
| 2022-01-05 | 58.33 | $54.24 | 647027 |
| 2022-01-04 | 61.42 | $54.80 | 666600 |
| 2022-01-03 | 58.63 | $54.05 | 415300 |
| 2021-12-31 | 60.97 | $54.47 | 199522 |
| 2021-12-30 | 60.07 | $54.22 | 357049 |
| 2021-12-29 | 60.98 | $54.39 | 243914 |
| 2021-12-28 | 59.58 | $53.98 | 267349 |
| 2021-12-27 | 55.46 | $52.87 | 223548 |
| 2021-12-23 | 52.17 | $52.08 | 211711 |
| 2021-12-22 | 47.75 | $51.13 | 368749 |
| 2021-12-21 | 47.71 | $51.12 | 238234 |
| 2021-12-20 | 45.66 | $50.69 | 314800 |
| 2021-12-17 | 49.38 | $51.56 | 544432 |
| 2021-12-16 | 52.36 | $52.20 | 303341 |
| 2021-12-15 | 51.45 | $51.99 | 316142 |
| 2021-12-14 | 50.19 | $51.70 | 288345 |
| 2021-12-13 | 49.25 | $51.48 | 273300 |
| 2021-12-10 | 52.52 | $52.24 | 258448 |
| 2021-12-09 | 52.91 | $52.33 | 218600 |
| 2021-12-08 | 52.42 | $52.20 | 198347 |
| 2021-12-07 | 52.46 | $52.21 | 428800 |
| 2021-12-06 | 53.59 | $52.50 | 578818 |
| 2021-12-03 | 51.58 | $51.91 | 532941 |
| 2021-12-02 | 50.65 | $51.64 | 304600 |
| 2021-12-01 | 43.39 | $49.74 | 277100 |
| 2021-11-30 | 43.14 | $49.68 | 544924 |
| 2021-11-29 | 46.78 | $50.79 | 383800 |
| 2021-11-26 | 47.47 | $50.99 | 263311 |
| 2021-11-24 | 53.38 | $52.58 | 314200 |
| 2021-11-23 | 58.19 | $53.69 | 298500 |
| 2021-11-22 | 54.63 | $52.67 | 282000 |
| 2021-11-19 | 50.19 | $51.55 | 326100 |
| 2021-11-18 | 52.68 | $52.12 | 233109 |
| 2021-11-17 | 57.85 | $53.20 | 302100 |
| 2021-11-16 | 58.15 | $53.26 | 314015 |
| 2021-11-15 | 58.39 | $53.31 | 265603 |
| 2021-11-12 | 55.93 | $52.60 | 169146 |
| 2021-11-11 | 55.51 | $52.48 | 162500 |
| 2021-11-10 | 55.47 | $52.47 | 187500 |
| 2021-11-09 | 55.25 | $52.40 | 204700 |
| 2021-11-08 | 57.22 | $52.90 | 224539 |
| 2021-11-05 | 58.08 | $53.12 | 184900 |
| 2021-11-04 | 54.26 | $51.84 | 330913 |
| 2021-11-03 | 58.79 | $52.98 | 458300 |
| 2021-11-02 | 59.08 | $53.05 | 338314 |
| 2021-11-01 | 61.93 | $53.74 | 419600 |
| 2021-10-29 | 57.19 | $52.07 | 782342 |
| 2021-10-28 | 64.44 | $53.66 | 1.0M |
| 2021-10-27 | 57.90 | $51.61 | 606900 |
| 2021-10-26 | 62.83 | $52.53 | 386529 |
| 2021-10-25 | 63.39 | $52.63 | 344145 |
| 2021-10-22 | 61.40 | $52.02 | 348618 |
| 2021-10-21 | 63.11 | $52.34 | 232304 |
| 2021-10-20 | 64.81 | $52.66 | 273000 |
| 2021-10-19 | 63.46 | $52.20 | 313500 |
| 2021-10-18 | 61.93 | $51.69 | 352600 |
| 2021-10-15 | 63.21 | $51.95 | 643349 |
| 2021-10-14 | 60.77 | $51.13 | 398400 |
| 2021-10-13 | 56.51 | $49.86 | 567000 |
| 2021-10-12 | 53.41 | $49.04 | 363035 |
| 2021-10-11 | 51.36 | $48.53 | 292949 |
| 2021-10-08 | 55.60 | $49.46 | 635800 |
| 2021-10-07 | 56.99 | $49.75 | 729600 |
| 2021-10-06 | 51.85 | $48.45 | 602003 |
| 2021-10-05 | 44.38 | $46.91 | 495338 |
| 2021-10-04 | 41.41 | $46.38 | 547200 |
| 2021-10-01 | 38.89 | $45.95 | 424140 |
| 2021-09-30 | 39.23 | $46.04 | 784325 |
| 2021-09-29 | 39.48 | $46.11 | 495100 |
| 2021-09-28 | 36.09 | $45.50 | 595200 |
| 2021-09-27 | 38.12 | $46.11 | 669936 |
| 2021-09-24 | 31.92 | $45.07 | 619300 |
| 2021-09-23 | 31.03 | $44.93 | 552029 |
| 2021-09-22 | 32.14 | $45.32 | 578929 |
| 2021-09-21 | 30.51 | $45.05 | 371239 |
| 2021-09-20 | 31.11 | $45.28 | 456828 |
| 2021-09-17 | 33.03 | $45.99 | 1.5M |
| 2021-09-16 | 34.60 | $46.54 | 471900 |
| 2021-09-15 | 35.77 | $46.94 | 545950 |
| 2021-09-14 | 35.88 | $46.98 | 368400 |
| 2021-09-13 | 37.58 | $47.57 | 384500 |
| 2021-09-10 | 35.31 | $47.11 | 297012 |
| 2021-09-09 | 38.24 | $48.13 | 374107 |
| 2021-09-08 | 39.97 | $48.69 | 724823 |
| 2021-09-07 | 34.77 | $47.65 | 474127 |
| 2021-09-03 | 37.63 | $48.61 | 582320 |
| 2021-09-02 | 39.94 | $49.32 | 403500 |
| 2021-09-01 | 43.47 | $50.31 | 517500 |
| 2021-08-31 | 46.90 | $51.17 | 436909 |
| 2021-08-30 | 47.27 | $51.26 | 570603 |
| 2021-08-27 | 52.38 | $52.43 | 402509 |
| 2021-08-26 | 48.49 | $51.57 | 404100 |
| 2021-08-25 | 55.96 | $53.05 | 359300 |
| 2021-08-24 | 58.02 | $53.41 | 231700 |
| 2021-08-23 | 58.65 | $53.52 | 364625 |
| 2021-08-20 | 57.05 | $53.12 | 230400 |
| 2021-08-19 | 57.10 | $53.13 | 355000 |
| 2021-08-18 | 59.34 | $53.56 | 285300 |
| 2021-08-17 | 62.70 | $54.18 | 381300 |
| 2021-08-16 | 59.77 | $53.34 | 438314 |
| 2021-08-13 | 59.44 | $53.25 | 298130 |
| 2021-08-12 | 58.37 | $52.95 | 123600 |
| 2021-08-11 | 59.46 | $53.17 | 212342 |
| 2021-08-10 | 56.75 | $52.39 | 196400 |
| 2021-08-09 | 54.75 | $51.85 | 333400 |
| 2021-08-06 | 55.79 | $52.08 | 224400 |
| 2021-08-05 | 52.75 | $51.26 | 276037 |
| 2021-08-04 | 51.75 | $51.00 | 200900 |
| 2021-08-03 | 52.56 | $51.20 | 333504 |
| 2021-08-02 | 50.69 | $50.69 | 300111 |
| 2021-07-30 | 51.37 | $50.87 | 431700 |
| 2021-07-29 | 48.40 | $50.06 | 437500 |
| 2021-07-28 | 44.17 | $49.00 | 1.3M |
| 2021-07-27 | 48.95 | $50.33 | 406406 |
| 2021-07-26 | 47.66 | $50.01 | 425213 |
| 2021-07-23 | 43.75 | $49.09 | 260133 |
| 2021-07-22 | 42.96 | $48.91 | 182913 |
| 2021-07-21 | 44.97 | $49.51 | 306633 |
| 2021-07-20 | 43.42 | $49.14 | 853539 |
| 2021-07-19 | 41.18 | $48.61 | 617300 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.35
2026-07-17
Close Price
$114.78
Vol: 549881
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.44
Average
-44.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -11.35 | $114.78 | 549881 |
| 2026-07-16 | -14.70 | $113.62 | 1.1M |
| 2026-07-15 | -33.38 | $110.71 | 969724 |
| 2026-07-14 | -22.27 | $112.44 | 691900 |
| 2026-07-13 | -8.21 | $114.52 | 576800 |
| 2026-07-10 | -15.48 | $113.06 | 590700 |
| 2026-07-09 | -18.96 | $112.42 | 880036 |
| 2026-07-08 | -15.24 | $112.85 | 711700 |
| 2026-07-07 | -6.87 | $114.53 | 872100 |
| 2026-07-06 | -3.87 | $113.06 | 601408 |
| 2026-07-02 | -0.81 | $113.36 | 754200 |
| 2026-07-01 | -5.85 | $109.07 | 550500 |
| 2026-06-30 | -10.89 | $107.44 | 664900 |
| 2026-06-29 | -1.39 | $108.84 | 618700 |
| 2026-06-26 | -2.13 | $108.72 | 1.3M |
| 2026-06-25 | -20.33 | $104.69 | 538200 |
| 2026-06-24 | -10.35 | $106.03 | 678200 |
| 2026-06-23 | -2.57 | $105.72 | 1.1M |
| 2026-06-22 | -15.32 | $103.39 | 859231 |
| 2026-06-18 | -36.94 | $100.99 | 1.2M |
| 2026-06-17 | -16.85 | $103.22 | 938824 |
| 2026-06-16 | -10.98 | $102.75 | 682138 |
| 2026-06-15 | -9.41 | $101.31 | 817609 |
| 2026-06-12 | -6.99 | $101.44 | 715035 |
| 2026-06-11 | -30.71 | $99.54 | 633900 |
| 2026-06-10 | -26.47 | $99.88 | 540600 |
| 2026-06-09 | -54.68 | $97.62 | 665100 |
| 2026-06-08 | -72.28 | $96.21 | 459600 |
| 2026-06-05 | -39.83 | $98.81 | 624037 |
| 2026-06-04 | -83.15 | $95.34 | 378200 |
| 2026-06-03 | -93.01 | $94.55 | 551180 |
| 2026-06-02 | -81.90 | $95.44 | 610425 |
| 2026-06-01 | -76.15 | $95.90 | 720430 |
| 2026-05-29 | -89.26 | $94.93 | 876100 |
| 2026-05-28 | -79.33 | $95.79 | 1.1M |
| 2026-05-27 | -98.88 | $95.61 | 543000 |
| 2026-05-26 | -60.43 | $98.98 | 414200 |
| 2026-05-22 | -44.66 | $99.94 | 381003 |
| 2026-05-21 | -32.18 | $100.70 | 444839 |
| 2026-05-20 | -34.65 | $100.55 | 415203 |
| 2026-05-19 | -42.69 | $100.06 | 799536 |
| 2026-05-18 | -35.19 | $100.64 | 1.0M |
| 2026-05-15 | -60.81 | $99.09 | 546100 |
| 2026-05-14 | -82.58 | $97.69 | 519600 |
| 2026-05-13 | -89.27 | $97.26 | 601913 |
| 2026-05-12 | -57.23 | $99.32 | 515907 |
| 2026-05-11 | -69.83 | $98.51 | 647400 |
| 2026-05-08 | -56.14 | $99.39 | 327843 |
| 2026-05-07 | -57.39 | $99.31 | 495717 |
| 2026-05-06 | -59.36 | $99.37 | 556829 |
| 2026-05-05 | -67.49 | $98.81 | 420100 |
| 2026-05-04 | -67.05 | $98.84 | 625820 |
| 2026-05-01 | -48.33 | $100.13 | 575343 |
| 2026-04-30 | -44.27 | $100.41 | 1.2M |
| 2026-04-29 | -83.71 | $97.96 | 782100 |
| 2026-04-28 | -47.34 | $100.35 | 506300 |
| 2026-04-27 | -60.12 | $99.51 | 597600 |
| 2026-04-24 | -63.17 | $99.31 | 518810 |
| 2026-04-23 | -30.14 | $101.48 | 392832 |
| 2026-04-22 | -54.34 | $99.89 | 611300 |
| 2026-04-21 | -21.00 | $102.08 | 388329 |
| 2026-04-20 | -25.57 | $101.78 | 468500 |
| 2026-04-17 | -21.61 | $102.04 | 454800 |
| 2026-04-16 | -44.60 | $100.53 | 616044 |
| 2026-04-15 | -41.40 | $100.74 | 559700 |
| 2026-04-14 | -61.80 | $99.40 | 639800 |
| 2026-04-13 | -52.05 | $100.04 | 583600 |
| 2026-04-10 | -80.97 | $98.14 | 932500 |
| 2026-04-09 | -21.59 | $102.43 | 610000 |
| 2026-04-08 | -5.19 | $102.89 | 457312 |
| 2026-04-07 | -45.91 | $101.07 | 483200 |
| 2026-04-06 | -37.05 | $101.46 | 524703 |
| 2026-04-02 | -36.73 | $101.67 | 423500 |
| 2026-04-01 | -77.65 | $99.89 | 573346 |
| 2026-03-31 | -56.55 | $101.41 | 405600 |
| 2026-03-30 | -71.41 | $100.70 | 440507 |
| 2026-03-27 | -97.44 | $98.91 | 564219 |
| 2026-03-26 | -69.81 | $101.28 | 466725 |
| 2026-03-25 | -72.61 | $101.04 | 648400 |
| 2026-03-24 | -67.72 | $101.46 | 475800 |
| 2026-03-23 | -80.30 | $100.38 | 445500 |
| 2026-03-20 | -90.69 | $99.57 | 766400 |
| 2026-03-19 | -92.46 | $99.42 | 651040 |
| 2026-03-18 | -64.31 | $101.81 | 376300 |
| 2026-03-17 | -62.31 | $101.98 | 290714 |
| 2026-03-16 | -75.50 | $100.86 | 427400 |
| 2026-03-13 | -75.03 | $100.90 | 437402 |
| 2026-03-12 | -78.45 | $100.61 | 449293 |
| 2026-03-11 | -90.05 | $99.85 | 563347 |
| 2026-03-10 | -77.58 | $101.25 | 441717 |
| 2026-03-09 | -75.13 | $101.44 | 457619 |
| 2026-03-06 | -58.49 | $103.03 | 444524 |
| 2026-03-05 | -53.29 | $103.56 | 829800 |
| 2026-03-04 | -49.83 | $103.86 | 637753 |
| 2026-03-03 | -44.41 | $104.33 | 667531 |
| 2026-03-02 | -14.65 | $106.91 | 579318 |
| 2026-02-27 | -28.37 | $105.72 | 604146 |
| 2026-02-26 | -41.18 | $104.61 | 455200 |
| 2026-02-25 | -64.48 | $102.59 | 600500 |
| 2026-02-24 | -55.94 | $103.33 | 587246 |
| 2026-02-23 | -44.18 | $104.35 | 1.0M |
| 2026-02-20 | -36.56 | $105.01 | 1.1M |
| 2026-02-19 | -64.48 | $102.59 | 725645 |
| 2026-02-18 | -47.64 | $104.05 | 596814 |
| 2026-02-17 | -44.12 | $104.35 | 936716 |
| 2026-02-13 | -63.68 | $101.85 | 696223 |
| 2026-02-12 | -71.13 | $101.11 | 973410 |
| 2026-02-11 | -66.60 | $101.56 | 1.1M |
| 2026-02-10 | -46.28 | $103.58 | 553227 |
| 2026-02-09 | -51.51 | $103.06 | 445700 |
| 2026-02-06 | -16.60 | $106.53 | 386933 |
| 2026-02-05 | -16.00 | $106.59 | 592326 |
| 2026-02-04 | -16.44 | $106.22 | 557700 |
| 2026-02-03 | -31.10 | $104.82 | 583402 |
| 2026-02-02 | -41.15 | $103.86 | 831613 |
| 2026-01-30 | -48.27 | $103.18 | 744100 |
| 2026-01-29 | -42.87 | $104.05 | 1.0M |
| 2026-01-28 | -49.08 | $103.78 | 787321 |
| 2026-01-27 | -62.31 | $102.51 | 578500 |
| 2026-01-26 | -57.19 | $103.09 | 930142 |
| 2026-01-23 | -68.35 | $102.07 | 641008 |
| 2026-01-22 | -61.07 | $102.95 | 474200 |
| 2026-01-21 | -57.77 | $103.35 | 946128 |
| 2026-01-20 | -62.81 | $102.74 | 1.1M |
| 2026-01-16 | -85.95 | $99.94 | 694400 |
| 2026-01-15 | -83.19 | $100.34 | 682700 |
| 2026-01-14 | -83.94 | $100.25 | 677612 |
| 2026-01-13 | -93.93 | $99.05 | 607300 |
| 2026-01-12 | -92.86 | $101.37 | 535445 |
| 2026-01-09 | -83.33 | $102.34 | 433811 |
| 2026-01-08 | -56.97 | $103.88 | 618400 |
| 2026-01-07 | -59.25 | $103.23 | 541802 |
| 2026-01-06 | -55.16 | $103.07 | 821600 |
| 2026-01-05 | -36.65 | $105.51 | 528707 |
| 2026-01-02 | -46.13 | $104.26 | 559600 |
| 2025-12-31 | -24.66 | $107.09 | 656035 |
| 2025-12-30 | -11.99 | $108.76 | 558002 |
| 2025-12-29 | -9.41 | $109.10 | 466922 |
| 2025-12-26 | -10.24 | $108.99 | 283500 |
| 2025-12-24 | -10.39 | $108.97 | 270241 |
| 2025-12-23 | -7.61 | $109.18 | 631300 |
| 2025-12-22 | -2.24 | $108.96 | 537900 |
| 2025-12-19 | -1.64 | $107.94 | 993600 |
| 2025-12-18 | -4.01 | $107.68 | 611900 |
| 2025-12-17 | -9.67 | $107.06 | 597100 |
| 2025-12-16 | -8.94 | $107.14 | 655300 |
| 2025-12-15 | -1.59 | $106.46 | 613908 |
| 2025-12-12 | 0.00 | $104.36 | 455128 |
| 2025-12-11 | -1.52 | $103.63 | 449600 |
| 2025-12-10 | -51.00 | $100.36 | 709100 |
| 2025-12-09 | -70.44 | $99.09 | 435843 |
| 2025-12-08 | -78.41 | $98.57 | 658832 |
| 2025-12-05 | -93.59 | $97.85 | 726321 |
| 2025-12-04 | -61.70 | $99.47 | 436900 |
| 2025-12-03 | -51.76 | $99.58 | 802400 |
| 2025-12-02 | -22.96 | $101.61 | 793700 |
| 2025-12-01 | -12.91 | $102.21 | 827013 |
| 2025-11-28 | -12.65 | $102.24 | 204731 |
| 2025-11-26 | -10.91 | $102.14 | 925500 |
| 2025-11-25 | -22.60 | $100.16 | 712100 |
| 2025-11-24 | -26.38 | $99.57 | 813900 |
| 2025-11-21 | -17.93 | $100.89 | 499745 |
| 2025-11-20 | -20.29 | $100.52 | 531400 |
| 2025-11-19 | -27.85 | $99.34 | 475800 |
| 2025-11-18 | -17.80 | $100.91 | 493700 |
| 2025-11-17 | -19.08 | $100.71 | 727600 |
| 2025-11-14 | -9.48 | $102.21 | 748801 |
| 2025-11-13 | -1.02 | $102.69 | 585320 |
| 2025-11-12 | -1.09 | $101.63 | 499600 |
| 2025-11-11 | -5.81 | $100.56 | 535833 |
| 2025-11-10 | -8.35 | $99.70 | 600601 |
| 2025-11-07 | -0.95 | $99.54 | 703340 |
| 2025-11-06 | -12.18 | $97.59 | 594804 |
| 2025-11-05 | -19.56 | $96.79 | 669700 |
| 2025-11-04 | -27.03 | $95.98 | 802705 |
| 2025-11-03 | -42.16 | $94.34 | 1.1M |
| 2025-10-31 | -48.43 | $93.66 | 1.1M |
| 2025-10-30 | -49.91 | $93.50 | 1.2M |
| 2025-10-29 | -98.34 | $88.25 | 1.1M |
| 2025-10-28 | -96.75 | $89.09 | 1.1M |
| 2025-10-27 | -90.15 | $91.22 | 905621 |
| 2025-10-24 | -91.09 | $91.14 | 935025 |
| 2025-10-23 | -75.26 | $92.49 | 673321 |
| 2025-10-22 | -81.83 | $91.93 | 856900 |
| 2025-10-21 | -88.77 | $92.03 | 1.1M |
| 2025-10-20 | -89.03 | $92.01 | 844804 |
| 2025-10-17 | -89.50 | $92.52 | 853400 |
| 2025-10-16 | -96.72 | $92.12 | 703609 |
| 2025-10-15 | -53.51 | $96.01 | 748527 |
| 2025-10-14 | 0.00 | $98.88 | 576282 |
| 2025-10-13 | -24.06 | $97.34 | 500234 |
| 2025-10-10 | -52.45 | $96.21 | 412300 |
| 2025-10-09 | -48.68 | $96.79 | 833800 |
| 2025-10-08 | -45.41 | $97.00 | 841097 |
| 2025-10-07 | -52.57 | $96.54 | 896200 |
| 2025-10-06 | -76.67 | $94.99 | 604054 |
| 2025-10-03 | -83.98 | $94.52 | 654618 |
| 2025-10-02 | -94.56 | $93.84 | 917314 |
| 2025-10-01 | -99.31 | $94.20 | 547800 |
| 2025-09-30 | -71.53 | $95.80 | 494120 |
| 2025-09-29 | -84.03 | $95.08 | 705328 |
| 2025-09-26 | -68.58 | $95.97 | 676001 |
| 2025-09-25 | -92.53 | $94.59 | 850200 |
| 2025-09-24 | -58.16 | $96.57 | 1.1M |
| 2025-09-23 | -82.81 | $95.15 | 784423 |
| 2025-09-22 | -84.03 | $95.08 | 671600 |
| 2025-09-19 | -79.63 | $95.36 | 1.6M |
| 2025-09-18 | -63.84 | $96.29 | 507800 |
| 2025-09-17 | -87.10 | $94.92 | 733334 |
| 2025-09-16 | -97.60 | $94.35 | 674900 |
| 2025-09-15 | -76.26 | $95.97 | 566300 |
| 2025-09-12 | -18.13 | $99.08 | 573022 |
| 2025-09-11 | -14.02 | $99.30 | 469332 |
| 2025-09-10 | -55.33 | $97.09 | 367900 |
| 2025-09-09 | -57.01 | $97.00 | 546544 |
| 2025-09-08 | -36.64 | $98.09 | 730224 |
| 2025-09-05 | -48.97 | $97.43 | 612500 |
| 2025-09-04 | -14.05 | $99.29 | 382700 |
| 2025-09-03 | -28.16 | $98.29 | 523700 |
| 2025-09-02 | -20.58 | $98.71 | 480700 |
| 2025-08-29 | -22.58 | $98.58 | 463745 |
| 2025-08-28 | -17.03 | $98.64 | 526234 |
| 2025-08-27 | -20.05 | $98.39 | 563100 |
| 2025-08-26 | -36.84 | $97.00 | 743408 |
| 2025-08-25 | -23.55 | $98.10 | 486500 |
| 2025-08-22 | -10.39 | $99.19 | 504643 |
| 2025-08-21 | -0.55 | $98.96 | 678600 |
| 2025-08-20 | -11.25 | $97.61 | 623906 |
| 2025-08-19 | -28.88 | $96.45 | 362700 |
| 2025-08-18 | -50.76 | $95.01 | 442100 |
| 2025-08-15 | -47.11 | $95.25 | 937248 |
| 2025-08-14 | -15.50 | $97.33 | 602500 |
| 2025-08-13 | -3.65 | $98.11 | 431135 |
| 2025-08-12 | -18.59 | $96.98 | 443800 |
| 2025-08-11 | -38.35 | $96.03 | 572120 |
| 2025-08-08 | -34.72 | $96.47 | 796605 |
| 2025-08-07 | -42.64 | $95.90 | 911700 |
| 2025-08-06 | -51.25 | $95.28 | 641712 |
| 2025-08-05 | -66.09 | $94.33 | 821100 |
| 2025-08-04 | -69.27 | $94.09 | 823725 |
| 2025-08-01 | -81.05 | $93.33 | 690630 |
| 2025-07-31 | -88.00 | $93.84 | 1.3M |
| 2025-07-30 | -93.06 | $93.67 | 1.2M |
| 2025-07-29 | -77.29 | $97.13 | 949151 |
| 2025-07-28 | -86.44 | $96.28 | 716728 |
| 2025-07-25 | -78.90 | $96.98 | 415425 |
| 2025-07-24 | -90.20 | $95.93 | 705207 |
| 2025-07-23 | -74.92 | $97.35 | 1.3M |
| 2025-07-22 | -79.31 | $96.99 | 487500 |
| 2025-07-21 | -88.66 | $96.10 | 381030 |
| 2025-07-18 | -78.05 | $97.11 | 324207 |
| 2025-07-17 | -79.20 | $97.00 | 647032 |
| 2025-07-16 | -92.00 | $95.92 | 472814 |
| 2025-07-15 | -99.31 | $95.91 | 605409 |
| 2025-07-14 | -64.52 | $98.94 | 697400 |
| 2025-07-11 | -95.98 | $96.20 | 347281 |
| 2025-07-10 | -90.06 | $97.04 | 917808 |
| 2025-07-09 | -90.28 | $98.06 | 588015 |
| 2025-07-08 | -89.63 | $98.36 | 1.1M |
| 2025-07-07 | -90.70 | $98.61 | 710281 |
| 2025-07-03 | -85.59 | $99.11 | 661700 |
| 2025-07-02 | -94.92 | $98.23 | 826800 |
| 2025-07-01 | -63.33 | $102.44 | 1.4M |
| 2025-06-30 | -44.93 | $103.82 | 580007 |
| 2025-06-27 | -53.07 | $103.21 | 812136 |
| 2025-06-26 | -58.40 | $102.81 | 477449 |
| 2025-06-25 | -89.33 | $100.49 | 550933 |
| 2025-06-24 | -56.93 | $102.92 | 796721 |
| 2025-06-23 | -42.01 | $103.77 | 903829 |
| 2025-06-20 | -56.08 | $102.58 | 1.6M |
| 2025-06-18 | -63.87 | $101.94 | 878842 |
| 2025-06-17 | -61.07 | $102.17 | 566358 |
| 2025-06-16 | -45.86 | $103.42 | 634100 |
| 2025-06-13 | -51.09 | $102.99 | 544800 |
| 2025-06-12 | -39.56 | $103.78 | 667704 |
| 2025-06-11 | -70.76 | $100.97 | 849541 |
| 2025-06-10 | -76.00 | $100.51 | 588409 |
| 2025-06-09 | -35.84 | $104.04 | 846415 |
| 2025-06-06 | -2.96 | $106.93 | 1.1M |
| 2025-06-05 | -10.45 | $105.00 | 816815 |
| 2025-06-04 | -19.67 | $104.32 | 748749 |
| 2025-06-03 | -7.43 | $104.88 | 1.1M |
| 2025-06-02 | -0.47 | $104.70 | 441621 |
| 2025-05-30 | -5.59 | $103.80 | 640234 |
| 2025-05-29 | -12.25 | $102.55 | 492900 |
| 2025-05-28 | -22.43 | $101.47 | 422700 |
| 2025-05-27 | -11.22 | $102.66 | 536300 |
| 2025-05-23 | -30.44 | $100.62 | 504642 |
| 2025-05-22 | -38.83 | $99.73 | 591417 |
| 2025-05-21 | -26.96 | $100.99 | 432300 |
| 2025-05-20 | -9.61 | $102.83 | 460428 |
| 2025-05-19 | -4.20 | $102.85 | 451501 |
| 2025-05-16 | -0.53 | $102.50 | 517245 |
| 2025-05-15 | -11.47 | $101.08 | 499144 |
| 2025-05-14 | -32.97 | $98.68 | 669434 |
| 2025-05-13 | -21.68 | $99.94 | 501500 |
| 2025-05-12 | -16.31 | $100.54 | 479700 |
| 2025-05-09 | -3.39 | $101.22 | 283541 |
| 2025-05-08 | -5.21 | $100.75 | 710200 |
| 2025-05-07 | -8.22 | $100.04 | 652100 |
| 2025-05-06 | -6.07 | $99.85 | 616811 |
| 2025-05-05 | -6.93 | $99.59 | 1.1M |
| 2025-05-02 | -3.58 | $99.88 | 487600 |
| 2025-05-01 | -22.54 | $97.42 | 758650 |
| 2025-04-30 | -29.65 | $96.32 | 631033 |
| 2025-04-29 | -26.65 | $96.81 | 440800 |
| 2025-04-28 | -31.85 | $95.96 | 491343 |
| 2025-04-25 | -39.37 | $94.88 | 593531 |
| 2025-04-24 | -34.80 | $95.64 | 645700 |
| 2025-04-23 | -38.17 | $95.08 | 729700 |
| 2025-04-22 | -33.65 | $95.83 | 544012 |
| 2025-04-21 | -57.07 | $91.94 | 424424 |
| 2025-04-17 | -41.12 | $94.59 | 265048 |
| 2025-04-16 | -38.95 | $94.95 | 822200 |
| 2025-04-15 | -41.42 | $94.54 | 617500 |
| 2025-04-14 | -41.36 | $94.55 | 382300 |
| 2025-04-11 | -51.29 | $92.90 | 501019 |
| 2025-04-10 | -60.26 | $91.41 | 676300 |
| 2025-04-09 | -47.14 | $93.59 | 787500 |
| 2025-04-08 | -77.36 | $88.57 | 947700 |
| 2025-04-07 | -85.43 | $87.23 | 888200 |
| 2025-04-04 | -82.93 | $90.73 | 1.1M |
| 2025-04-03 | -21.24 | $98.96 | 658412 |
| 2025-04-02 | -3.02 | $101.07 | 607824 |
| 2025-04-01 | -7.60 | $100.54 | 927400 |
| 2025-03-31 | -10.19 | $100.24 | 743138 |
| 2025-03-28 | -16.49 | $99.51 | 800900 |
| 2025-03-27 | -10.42 | $99.64 | 781744 |
| 2025-03-26 | -9.87 | $99.70 | 1.2M |
| 2025-03-25 | -14.91 | $98.63 | 961948 |
| 2025-03-24 | -0.24 | $98.24 | 1.0M |
| 2025-03-21 | -37.61 | $95.00 | 2.2M |
| 2025-03-20 | -37.48 | $95.01 | 938005 |
| 2025-03-19 | -38.69 | $94.91 | 830600 |
| 2025-03-18 | -39.18 | $94.87 | 600913 |
| 2025-03-17 | -30.47 | $95.59 | 881120 |
| 2025-03-14 | -51.75 | $93.83 | 962400 |
| 2025-03-13 | -72.41 | $91.60 | 597500 |
| 2025-03-12 | -69.19 | $91.89 | 768721 |
| 2025-03-11 | -74.86 | $91.38 | 440200 |
| 2025-03-10 | -72.19 | $91.62 | 877600 |
| 2025-03-07 | -68.63 | $91.94 | 727041 |
| 2025-03-06 | -60.62 | $92.66 | 683691 |
| 2025-03-05 | -37.37 | $94.75 | 923500 |
| 2025-03-04 | -32.37 | $95.20 | 1.0M |
| 2025-03-03 | -5.37 | $97.62 | 798423 |
| 2025-02-28 | -5.40 | $96.88 | 753315 |
| 2025-02-27 | -6.66 | $96.28 | 835500 |
| 2025-02-26 | -24.43 | $93.97 | 579400 |
| 2025-02-25 | -9.10 | $94.98 | 671600 |
| 2025-02-24 | -14.02 | $94.04 | 709117 |
| 2025-02-21 | -36.30 | $91.81 | 761810 |
| 2025-02-20 | -25.40 | $92.63 | 890500 |
| 2025-02-19 | -40.43 | $91.50 | 400303 |
| 2025-02-18 | -39.10 | $91.60 | 458000 |
| 2025-02-14 | -59.71 | $90.05 | 621600 |
| 2025-02-13 | -43.75 | $91.25 | 556400 |
| 2025-02-12 | -67.02 | $89.50 | 418210 |
| 2025-02-11 | -44.93 | $90.42 | 482126 |
| 2025-02-10 | -28.01 | $91.56 | 902500 |
| 2025-02-07 | -10.71 | $93.40 | 801600 |
| 2025-02-06 | -0.77 | $94.19 | 666622 |
| 2025-02-05 | -15.83 | $92.57 | 868144 |
| 2025-02-04 | -37.38 | $90.35 | 527530 |
| 2025-02-03 | -39.22 | $90.16 | 662000 |
| 2025-01-31 | -30.87 | $91.02 | 543900 |
| 2025-01-30 | -13.79 | $92.78 | 845417 |
| 2025-01-29 | -20.78 | $90.00 | 1.2M |
| 2025-01-28 | -14.94 | $90.45 | 549000 |
| 2025-01-27 | -1.99 | $90.81 | 605400 |
| 2025-01-24 | -39.43 | $88.17 | 1.2M |
| 2025-01-23 | -49.08 | $87.49 | 598000 |
| 2025-01-22 | -28.94 | $88.91 | 669223 |
| 2025-01-21 | -24.82 | $89.20 | 1.2M |
| 2025-01-17 | -29.35 | $90.23 | 592860 |
| 2025-01-16 | -44.13 | $90.04 | 623300 |
| 2025-01-15 | -57.87 | $88.53 | 621600 |
| 2025-01-14 | -64.33 | $87.82 | 589900 |
| 2025-01-13 | -82.35 | $85.84 | 669635 |
| 2025-01-10 | -91.40 | $85.54 | 642708 |
| 2025-01-08 | -80.32 | $87.91 | 776144 |
| 2025-01-07 | -82.47 | $88.07 | 449500 |
| 2025-01-06 | -85.13 | $87.85 | 881300 |
| 2025-01-03 | -74.49 | $88.73 | 369500 |
| 2025-01-02 | -72.79 | $88.87 | 341624 |
| 2024-12-31 | -75.82 | $88.62 | 271900 |
| 2024-12-30 | -74.00 | $88.77 | 397500 |
| 2024-12-27 | -67.71 | $89.29 | 405309 |
| 2024-12-26 | -53.45 | $90.47 | 345305 |
| 2024-12-24 | -59.37 | $89.98 | 246700 |
| 2024-12-23 | -60.82 | $89.86 | 623513 |
| 2024-12-20 | -58.77 | $90.03 | 1.1M |
| 2024-12-19 | -91.92 | $87.61 | 896081 |
| 2024-12-18 | -69.04 | $88.20 | 661700 |
| 2024-12-17 | -23.92 | $92.52 | 869110 |
| 2024-12-16 | -28.14 | $91.85 | 641659 |
| 2024-12-13 | -28.97 | $91.77 | 555520 |
| 2024-12-12 | -37.90 | $90.78 | 460468 |
| 2024-12-11 | -32.78 | $90.97 | 533046 |
| 2024-12-10 | -47.98 | $89.07 | 711072 |
| 2024-12-09 | -35.70 | $90.47 | 828597 |
| 2024-12-06 | -14.72 | $92.83 | 480000 |
| 2024-12-05 | -3.96 | $94.05 | 516505 |
| 2024-12-04 | -11.35 | $93.03 | 445600 |
| 2024-12-03 | -5.70 | $93.54 | 502601 |
| 2024-12-02 | -3.30 | $93.90 | 552094 |
| 2024-11-29 | -8.56 | $93.04 | 511710 |
| 2024-11-27 | -2.29 | $93.85 | 1.0M |
| 2024-11-26 | -3.91 | $90.96 | 624000 |
| 2024-11-25 | -1.41 | $91.23 | 790300 |
| 2024-11-22 | -4.63 | $88.75 | 459928 |
| 2024-11-21 | -1.62 | $88.11 | 307718 |
| 2024-11-20 | -3.71 | $86.56 | 391700 |
| 2024-11-19 | -15.86 | $85.38 | 330989 |
| 2024-11-18 | -7.21 | $86.22 | 337326 |
| 2024-11-15 | -1.96 | $86.73 | 543330 |
| 2024-11-14 | -6.97 | $85.08 | 442132 |
| 2024-11-13 | -14.07 | $84.48 | 392130 |
| 2024-11-12 | -21.99 | $83.81 | 298800 |
| 2024-11-11 | -23.52 | $83.68 | 438427 |
| 2024-11-08 | -4.72 | $84.48 | 483300 |
| 2024-11-07 | -29.10 | $82.62 | 459200 |
| 2024-11-06 | -17.17 | $83.53 | 402111 |
| 2024-11-05 | -52.42 | $80.06 | 570800 |
| 2024-11-04 | -63.77 | $79.38 | 423216 |
| 2024-11-01 | -69.45 | $79.04 | 566700 |
| 2024-10-31 | -82.47 | $78.26 | 994905 |
| 2024-10-30 | -51.86 | $80.83 | 472695 |
| 2024-10-29 | -65.43 | $80.21 | 319909 |
| 2024-10-28 | -53.39 | $80.76 | 784700 |
| 2024-10-25 | -67.58 | $79.74 | 639140 |
| 2024-10-24 | -39.65 | $81.17 | 331100 |
| 2024-10-23 | -43.16 | $80.99 | 299700 |
| 2024-10-22 | -31.64 | $81.58 | 419007 |
| 2024-10-21 | -23.44 | $82.00 | 290700 |
| 2024-10-18 | -6.62 | $82.85 | 355800 |
| 2024-10-17 | -1.89 | $82.80 | 319417 |
| 2024-10-16 | -16.04 | $81.64 | 370100 |
| 2024-10-15 | -24.17 | $81.25 | 726724 |
| 2024-10-14 | -29.81 | $80.93 | 627908 |
| 2024-10-11 | -36.79 | $80.60 | 643148 |
| 2024-10-10 | -40.99 | $79.93 | 678100 |
| 2024-10-09 | -24.86 | $80.62 | 858131 |
| 2024-10-08 | -29.11 | $80.11 | 545100 |
| 2024-10-07 | -46.21 | $78.80 | 663600 |
| 2024-10-04 | -2.22 | $82.17 | 792610 |
| 2024-10-03 | -12.45 | $79.53 | 369500 |
| 2024-10-02 | -5.23 | $79.93 | 477100 |
| 2024-10-01 | -7.52 | $79.72 | 345200 |
| 2024-09-30 | -15.29 | $79.61 | 425306 |
| 2024-09-27 | -20.96 | $79.28 | 551731 |
| 2024-09-26 | -19.76 | $79.35 | 666929 |
| 2024-09-25 | -27.15 | $78.92 | 474700 |
| 2024-09-24 | -22.85 | $79.17 | 928917 |
| 2024-09-23 | -36.77 | $78.36 | 438512 |
| 2024-09-20 | -44.50 | $77.91 | 748021 |
| 2024-09-19 | -39.52 | $78.20 | 771900 |
| 2024-09-18 | -18.62 | $79.34 | 462900 |
| 2024-09-17 | -17.34 | $79.42 | 428243 |
| 2024-09-16 | -14.29 | $79.61 | 592600 |
| 2024-09-13 | -45.43 | $77.67 | 524600 |
| 2024-09-12 | -65.27 | $76.29 | 413727 |
| 2024-09-11 | -70.88 | $75.56 | 576021 |
| 2024-09-10 | -52.81 | $76.46 | 446936 |
| 2024-09-09 | -47.71 | $76.85 | 778019 |
| 2024-09-06 | -49.67 | $76.70 | 415800 |
| 2024-09-05 | -36.78 | $77.30 | 506531 |
| 2024-09-04 | -22.60 | $78.50 | 598305 |
| 2024-09-03 | -12.77 | $79.37 | 497700 |
| 2024-08-30 | -1.22 | $79.88 | 486200 |
| 2024-08-29 | -3.35 | $79.67 | 467500 |
| 2024-08-28 | -0.36 | $78.53 | 420334 |
| 2024-08-27 | -15.27 | $77.43 | 320800 |
| 2024-08-26 | -24.71 | $76.62 | 294515 |
| 2024-08-23 | -24.94 | $76.60 | 391800 |
| 2024-08-22 | -29.49 | $76.21 | 507734 |
| 2024-08-21 | -35.31 | $75.71 | 588200 |
| 2024-08-20 | -48.83 | $74.55 | 384000 |
| 2024-08-19 | -41.38 | $75.19 | 377772 |
| 2024-08-16 | -43.47 | $75.01 | 558643 |
| 2024-08-15 | -45.10 | $74.87 | 463543 |
| 2024-08-14 | -57.46 | $73.81 | 299200 |
| 2024-08-13 | -64.57 | $73.20 | 433445 |
| 2024-08-12 | -60.72 | $73.53 | 363500 |
| 2024-08-09 | -53.96 | $74.11 | 405400 |
| 2024-08-08 | -64.10 | $73.24 | 516758 |
| 2024-08-07 | -75.32 | $71.78 | 465812 |
| 2024-08-06 | -73.59 | $71.94 | 464600 |
| 2024-08-05 | -76.70 | $71.63 | 606100 |
| 2024-08-02 | -55.91 | $73.54 | 583500 |
| 2024-08-01 | -40.18 | $74.65 | 550839 |
| 2024-07-31 | -29.37 | $75.75 | 1.1M |
| 2024-07-30 | -8.14 | $74.47 | 506300 |
| 2024-07-29 | -17.06 | $73.74 | 511500 |
| 2024-07-26 | -18.33 | $73.66 | 652200 |
| 2024-07-25 | -55.29 | $71.32 | 1.0M |
| 2024-07-24 | -48.03 | $71.78 | 687100 |
| 2024-07-23 | -39.81 | $72.30 | 348300 |
| 2024-07-22 | -47.55 | $71.81 | 688609 |
| 2024-07-19 | -45.50 | $71.94 | 372019 |
| 2024-07-18 | -18.01 | $73.68 | 490700 |
| 2024-07-17 | -6.57 | $73.47 | 801243 |
| 2024-07-16 | -12.11 | $72.21 | 365884 |
| 2024-07-15 | -21.87 | $71.20 | 567500 |
| 2024-07-12 | -37.10 | $70.58 | 303400 |
| 2024-07-11 | -42.26 | $70.37 | 323316 |
| 2024-07-10 | -47.91 | $70.14 | 310600 |
| 2024-07-09 | -64.13 | $69.48 | 438800 |
| 2024-07-08 | -63.73 | $69.71 | 584100 |
| 2024-07-05 | -78.39 | $69.04 | 746300 |
| 2024-07-03 | -70.97 | $69.39 | 255443 |
| 2024-07-02 | -61.86 | $70.11 | 947215 |
| 2024-07-01 | -66.78 | $70.00 | 526800 |
| 2024-06-28 | -56.38 | $70.65 | 796100 |
| 2024-06-27 | -47.10 | $71.21 | 460300 |
| 2024-06-26 | -56.55 | $70.64 | 449302 |
| 2024-06-25 | -42.12 | $71.51 | 599100 |
| 2024-06-24 | -40.63 | $71.60 | 409433 |
| 2024-06-21 | -49.42 | $71.07 | 714530 |
| 2024-06-20 | -39.97 | $71.64 | 367242 |
| 2024-06-18 | -53.57 | $70.82 | 303900 |
| 2024-06-17 | -73.30 | $69.63 | 443500 |
| 2024-06-14 | -95.19 | $68.31 | 451400 |
| 2024-06-13 | -89.30 | $69.04 | 614533 |
| 2024-06-12 | -95.72 | $69.58 | 393521 |
| 2024-06-11 | -84.27 | $70.30 | 392200 |
| 2024-06-10 | -63.15 | $71.24 | 481335 |
| 2024-06-07 | -44.04 | $72.09 | 332102 |
| 2024-06-06 | -42.92 | $72.08 | 433437 |
| 2024-06-05 | -34.21 | $72.23 | 487732 |
| 2024-06-04 | -28.25 | $72.14 | 431238 |
| 2024-06-03 | -10.63 | $73.14 | 495307 |
| 2024-05-31 | -1.64 | $73.88 | 700546 |
| 2024-05-30 | -0.74 | $72.82 | 642100 |
| 2024-05-29 | -17.03 | $70.80 | 444000 |
| 2024-05-28 | -11.13 | $71.48 | 592290 |
| 2024-05-24 | -3.36 | $72.37 | 461832 |
| 2024-05-23 | -10.88 | $71.45 | 532300 |
| 2024-05-22 | -3.22 | $72.38 | 621348 |
| 2024-05-21 | -0.35 | $71.94 | 614634 |
| 2024-05-20 | -6.70 | $70.95 | 427900 |
| 2024-05-17 | -1.90 | $71.48 | 520700 |
| 2024-05-16 | -6.80 | $70.65 | 573529 |
| 2024-05-15 | -14.62 | $69.81 | 373800 |
| 2024-05-14 | -8.69 | $70.43 | 568000 |
| 2024-05-13 | -6.31 | $70.69 | 817000 |
| 2024-05-10 | -1.56 | $70.53 | 831100 |
| 2024-05-09 | -3.64 | $69.99 | 743400 |
| 2024-05-08 | -1.47 | $69.82 | 750425 |
| 2024-05-07 | -3.46 | $68.81 | 1.1M |
| 2024-05-06 | -2.50 | $66.68 | 809900 |
| 2024-05-03 | -21.46 | $65.39 | 682800 |
| 2024-05-02 | -24.80 | $65.18 | 1.0M |
| 2024-05-01 | -72.46 | $61.94 | 697240 |
| 2024-04-30 | -83.73 | $61.33 | 388200 |
| 2024-04-29 | -71.16 | $62.01 | 635534 |
| 2024-04-26 | -96.49 | $60.64 | 608040 |
| 2024-04-25 | -73.20 | $61.90 | 432937 |
| 2024-04-24 | -60.63 | $62.58 | 539427 |
| 2024-04-23 | -66.73 | $62.25 | 813200 |
| 2024-04-22 | -68.02 | $62.18 | 938705 |
| 2024-04-19 | -62.66 | $62.47 | 605700 |
| 2024-04-18 | -81.15 | $61.47 | 739245 |
| 2024-04-17 | -95.19 | $60.71 | 591500 |
| 2024-04-16 | -91.83 | $61.25 | 573328 |
| 2024-04-15 | -98.94 | $61.18 | 701478 |
| 2024-04-12 | -94.50 | $61.91 | 488216 |
| 2024-04-11 | -99.20 | $62.16 | 608900 |
| 2024-04-10 | -34.05 | $64.60 | 500700 |
| 2024-04-09 | -48.48 | $63.62 | 904700 |
| 2024-04-08 | -9.73 | $65.39 | 387000 |
| 2024-04-05 | -6.72 | $65.52 | 758000 |
| 2024-04-04 | -19.29 | $64.83 | 610024 |
| 2024-04-03 | -3.10 | $65.37 | 1.0M |
| 2024-04-02 | -11.03 | $64.74 | 632035 |
| 2024-04-01 | -5.89 | $65.01 | 480500 |
| 2024-03-28 | -5.70 | $65.02 | 811600 |
| 2024-03-27 | -1.60 | $64.99 | 600500 |
| 2024-03-26 | -13.99 | $63.81 | 504400 |
| 2024-03-25 | -15.37 | $63.75 | 696200 |
| 2024-03-22 | -35.32 | $62.88 | 386122 |
| 2024-03-21 | -14.45 | $63.79 | 415000 |
| 2024-03-20 | -9.17 | $64.02 | 426080 |
| 2024-03-19 | -13.84 | $63.36 | 474835 |
| 2024-03-18 | -19.84 | $63.13 | 760417 |
| 2024-03-15 | -14.36 | $63.16 | 609241 |
| 2024-03-14 | -0.67 | $63.03 | 457600 |
| 2024-03-13 | -9.39 | $62.59 | 393634 |
| 2024-03-12 | -20.00 | $62.21 | 531800 |
| 2024-03-11 | -41.79 | $61.48 | 520733 |
| 2024-03-08 | -37.69 | $61.18 | 432300 |
| 2024-03-07 | -39.67 | $60.94 | 435500 |
| 2024-03-06 | -44.62 | $60.68 | 669600 |
| 2024-03-05 | -44.02 | $60.71 | 570211 |
| 2024-03-04 | -43.53 | $60.29 | 493400 |
| 2024-03-01 | -32.17 | $60.86 | 458139 |
| 2024-02-29 | -4.24 | $62.57 | 838300 |
| 2024-02-28 | -3.28 | $62.64 | 449600 |
| 2024-02-27 | -3.39 | $62.40 | 446235 |
| 2024-02-26 | -12.29 | $61.77 | 414323 |
| 2024-02-23 | -8.62 | $62.03 | 696900 |
| 2024-02-22 | -8.62 | $62.03 | 478123 |
| 2024-02-21 | -14.69 | $61.60 | 678800 |
| 2024-02-20 | -11.73 | $61.74 | 482000 |
| 2024-02-16 | -8.16 | $61.95 | 496500 |
| 2024-02-15 | -3.40 | $62.07 | 627214 |
| 2024-02-14 | -2.82 | $60.86 | 557100 |
| 2024-02-13 | -15.96 | $59.92 | 578800 |
| 2024-02-12 | -9.62 | $60.36 | 892947 |
| 2024-02-09 | -8.19 | $60.16 | 686229 |
| 2024-02-08 | -27.92 | $58.81 | 732800 |
| 2024-02-07 | -27.49 | $58.84 | 679511 |
| 2024-02-06 | -36.40 | $58.23 | 596934 |
| 2024-02-05 | -32.60 | $58.49 | 725214 |
| 2024-02-02 | -52.34 | $57.14 | 1.2M |
| 2024-02-01 | -52.05 | $57.16 | 2.3M |
| 2024-01-31 | -17.54 | $59.52 | 848828 |
| 2024-01-30 | -1.95 | $59.90 | 624800 |
| 2024-01-29 | -2.73 | $59.59 | 550018 |
| 2024-01-26 | -1.93 | $59.48 | 662319 |
| 2024-01-25 | -2.44 | $59.08 | 944922 |
| 2024-01-24 | -10.68 | $58.48 | 1.3M |
| 2024-01-23 | -66.15 | $54.98 | 958007 |
| 2024-01-22 | -21.15 | $56.36 | 484739 |
| 2024-01-19 | -44.23 | $55.52 | 457600 |
| 2024-01-18 | -50.27 | $55.30 | 457300 |
| 2024-01-17 | -67.58 | $54.67 | 536047 |
| 2024-01-16 | -78.57 | $54.27 | 561118 |
| 2024-01-12 | -46.70 | $55.43 | 492400 |
| 2024-01-11 | -31.59 | $55.98 | 454028 |
| 2024-01-10 | -36.81 | $55.79 | 440917 |
| 2024-01-09 | -46.43 | $55.44 | 353600 |
| 2024-01-08 | -33.24 | $55.92 | 340636 |
| 2024-01-05 | -20.88 | $56.37 | 851155 |
| 2024-01-04 | -28.85 | $56.08 | 748300 |
| 2024-01-03 | -33.80 | $55.84 | 681810 |
| 2024-01-02 | -55.47 | $55.28 | 569100 |
| 2023-12-29 | -55.24 | $55.37 | 469000 |
| 2023-12-28 | -60.71 | $55.14 | 509000 |
| 2023-12-27 | -71.43 | $54.69 | 326600 |
| 2023-12-26 | -74.52 | $54.56 | 218800 |
| 2023-12-22 | -72.86 | $54.63 | 299700 |
| 2023-12-21 | -75.95 | $54.50 | 312500 |
| 2023-12-20 | -92.88 | $54.17 | 474949 |
| 2023-12-19 | -67.02 | $55.15 | 515123 |
| 2023-12-18 | -73.35 | $54.80 | 804700 |
| 2023-12-15 | -85.75 | $54.20 | 902000 |
| 2023-12-14 | -71.02 | $54.70 | 746902 |
| 2023-12-13 | -40.62 | $55.98 | 391100 |
| 2023-12-12 | -41.81 | $55.93 | 468747 |
| 2023-12-11 | -55.82 | $55.34 | 450223 |
| 2023-12-08 | -51.72 | $55.43 | 400220 |
| 2023-12-07 | -51.43 | $55.35 | 417535 |
| 2023-12-06 | -33.63 | $56.16 | 532200 |
| 2023-12-05 | -26.81 | $56.47 | 564600 |
| 2023-12-04 | -23.52 | $56.62 | 750521 |
| 2023-12-01 | -9.01 | $57.28 | 758800 |
| 2023-11-30 | -42.57 | $56.34 | 699300 |
| 2023-11-29 | -61.27 | $55.22 | 382935 |
| 2023-11-28 | -57.43 | $55.45 | 522611 |
| 2023-11-27 | -44.57 | $56.22 | 697800 |
| 2023-11-24 | -53.26 | $55.70 | 103100 |
| 2023-11-22 | -58.93 | $55.36 | 427013 |
| 2023-11-21 | -64.27 | $55.04 | 648900 |
| 2023-11-20 | -76.13 | $54.33 | 436511 |
| 2023-11-17 | -78.80 | $54.17 | 388919 |
| 2023-11-16 | -89.82 | $53.51 | 475300 |
| 2023-11-15 | -75.63 | $54.36 | 454400 |
| 2023-11-14 | -68.55 | $55.02 | 400543 |
| 2023-11-13 | -74.93 | $54.59 | 473400 |
| 2023-11-10 | -86.35 | $53.82 | 706200 |
| 2023-11-09 | -93.32 | $53.35 | 556635 |
| 2023-11-08 | -86.94 | $53.78 | 586700 |
| 2023-11-07 | -70.18 | $54.91 | 595100 |
| 2023-11-06 | -86.35 | $53.82 | 490418 |
| 2023-11-03 | -76.11 | $54.51 | 889100 |
| 2023-11-02 | -83.68 | $54.00 | 1.2M |
| 2023-11-01 | -35.54 | $57.92 | 1.0M |
| 2023-10-31 | -50.40 | $57.10 | 782600 |
| 2023-10-30 | -66.21 | $56.23 | 550700 |
| 2023-10-27 | -89.51 | $55.03 | 472122 |
| 2023-10-26 | -68.54 | $56.11 | 445943 |
| 2023-10-25 | -74.37 | $55.81 | 528417 |
| 2023-10-24 | -64.08 | $56.34 | 363900 |
| 2023-10-23 | -72.04 | $55.93 | 471107 |
| 2023-10-20 | -66.99 | $56.19 | 652400 |
| 2023-10-19 | -39.22 | $57.62 | 532800 |
| 2023-10-18 | -21.36 | $58.54 | 405100 |
| 2023-10-17 | -6.21 | $59.32 | 472134 |
| 2023-10-16 | -12.05 | $58.36 | 447000 |
| 2023-10-13 | -17.71 | $57.79 | 580417 |
| 2023-10-12 | -37.16 | $57.01 | 600508 |
| 2023-10-11 | -65.34 | $55.88 | 299617 |
| 2023-10-10 | -69.58 | $55.71 | 319720 |
| 2023-10-09 | -45.14 | $56.69 | 439600 |
| 2023-10-06 | -43.37 | $56.44 | 275842 |
| 2023-10-05 | -38.04 | $56.64 | 325300 |
| 2023-10-04 | -53.37 | $55.89 | 569800 |
| 2023-10-03 | -80.78 | $54.55 | 417500 |
| 2023-10-02 | -55.21 | $55.80 | 282400 |
| 2023-09-29 | -43.56 | $56.37 | 435116 |
| 2023-09-28 | -18.20 | $57.61 | 260500 |
| 2023-09-27 | -26.99 | $57.18 | 276846 |
| 2023-09-26 | -20.65 | $57.49 | 382100 |
| 2023-09-25 | -10.63 | $57.98 | 301725 |
| 2023-09-22 | -11.25 | $57.95 | 373212 |
| 2023-09-21 | -15.95 | $57.72 | 389100 |
| 2023-09-20 | -13.29 | $57.85 | 491328 |
| 2023-09-19 | -5.78 | $57.85 | 360600 |
| 2023-09-18 | -23.11 | $57.07 | 491140 |
| 2023-09-15 | -15.56 | $57.41 | 728776 |
| 2023-09-14 | -30.98 | $55.66 | 295200 |
| 2023-09-13 | -35.02 | $55.54 | 327538 |
| 2023-09-12 | -1.75 | $56.41 | 524441 |
| 2023-09-11 | -57.95 | $54.72 | 486020 |
| 2023-09-08 | -95.83 | $53.72 | 457403 |
| 2023-09-07 | -44.67 | $55.16 | 760105 |
| 2023-09-06 | -40.98 | $55.25 | 273800 |
| 2023-09-05 | -53.28 | $54.95 | 341500 |
| 2023-09-01 | -27.44 | $55.82 | 370616 |
| 2023-08-31 | -62.09 | $54.86 | 426900 |
| 2023-08-30 | -43.86 | $55.41 | 349000 |
| 2023-08-29 | -64.13 | $55.27 | 309032 |
| 2023-08-28 | -81.57 | $54.56 | 234500 |
| 2023-08-25 | -85.01 | $54.42 | 238208 |
| 2023-08-24 | -70.02 | $55.03 | 310641 |
| 2023-08-23 | -87.72 | $54.31 | 226406 |
| 2023-08-22 | -94.75 | $54.09 | 248000 |
| 2023-08-21 | -83.42 | $54.66 | 248703 |
| 2023-08-18 | -83.16 | $54.67 | 252044 |
| 2023-08-17 | -88.83 | $54.46 | 416400 |
| 2023-08-16 | -56.62 | $55.70 | 372734 |
| 2023-08-15 | -67.32 | $55.14 | 323308 |
| 2023-08-14 | -46.47 | $55.71 | 401000 |
| 2023-08-11 | -33.05 | $55.96 | 386600 |
| 2023-08-10 | -44.03 | $55.30 | 694000 |
| 2023-08-09 | -54.78 | $54.67 | 508134 |
| 2023-08-08 | -49.83 | $54.96 | 813700 |
| 2023-08-07 | -28.84 | $56.19 | 654743 |
| 2023-08-04 | -40.27 | $55.52 | 547000 |
| 2023-08-03 | -27.30 | $56.28 | 643100 |
| 2023-08-02 | -26.79 | $56.31 | 934500 |
| 2023-08-01 | -17.29 | $55.13 | 544428 |
| 2023-07-31 | -17.55 | $55.12 | 566400 |
| 2023-07-28 | -22.07 | $54.95 | 324516 |
| 2023-07-27 | -13.30 | $55.28 | 534700 |
| 2023-07-26 | -6.96 | $55.23 | 737147 |
| 2023-07-25 | -22.15 | $54.34 | 374100 |
| 2023-07-24 | -19.13 | $54.43 | 459708 |
| 2023-07-21 | -8.39 | $54.75 | 451900 |
| 2023-07-20 | -13.36 | $54.55 | 641700 |
| 2023-07-19 | -35.62 | $53.90 | 446600 |
| 2023-07-18 | -43.09 | $53.75 | 704400 |
| 2023-07-17 | -56.25 | $53.35 | 406223 |
| 2023-07-14 | -79.61 | $52.64 | 368711 |
| 2023-07-13 | -70.95 | $52.96 | 409000 |
| 2023-07-12 | -68.92 | $53.02 | 368900 |
| 2023-07-11 | -49.32 | $53.60 | 749618 |
| 2023-07-10 | -57.09 | $53.37 | 342210 |
| 2023-07-07 | -37.84 | $53.94 | 607400 |
| 2023-07-06 | -78.38 | $52.74 | 373700 |
| 2023-07-05 | -67.23 | $53.07 | 419704 |
| 2023-07-03 | -43.92 | $53.76 | 141308 |
| 2023-06-30 | -40.86 | $53.83 | 342630 |
| 2023-06-29 | -45.51 | $53.49 | 302700 |
| 2023-06-28 | -78.55 | $52.35 | 357408 |
| 2023-06-27 | -40.58 | $53.66 | 263400 |
| 2023-06-26 | -44.35 | $53.53 | 319149 |
| 2023-06-23 | -40.58 | $53.66 | 593600 |
| 2023-06-22 | -6.38 | $54.84 | 275522 |
| 2023-06-21 | -37.16 | $54.57 | 243100 |
| 2023-06-20 | -37.79 | $54.54 | 261220 |
| 2023-06-16 | -31.34 | $54.94 | 580344 |
| 2023-06-15 | -48.04 | $54.13 | 238409 |
| 2023-06-14 | -58.35 | $53.63 | 405938 |
| 2023-06-13 | -39.79 | $54.53 | 369600 |
| 2023-06-12 | -60.41 | $53.53 | 331000 |
| 2023-06-09 | -53.20 | $53.88 | 280300 |
| 2023-06-08 | -45.36 | $54.26 | 244000 |
| 2023-06-07 | -34.64 | $54.78 | 633500 |
| 2023-06-06 | -48.87 | $54.09 | 251300 |
| 2023-06-05 | -72.16 | $52.96 | 237982 |
| 2023-06-02 | -63.92 | $53.36 | 416800 |
| 2023-06-01 | -98.56 | $51.68 | 295929 |
| 2023-05-31 | -94.61 | $51.90 | 503527 |
| 2023-05-30 | -82.44 | $52.76 | 260000 |
| 2023-05-26 | -91.95 | $52.69 | 293836 |
| 2023-05-25 | -99.13 | $52.60 | 332000 |
| 2023-05-24 | -91.70 | $53.76 | 331800 |
| 2023-05-23 | -70.65 | $54.80 | 384200 |
| 2023-05-22 | -43.72 | $56.13 | 625438 |
| 2023-05-19 | -44.13 | $56.11 | 484443 |
| 2023-05-18 | -50.00 | $55.82 | 639213 |
| 2023-05-17 | -80.97 | $54.29 | 592700 |
| 2023-05-16 | -72.27 | $54.72 | 269334 |
| 2023-05-15 | -65.99 | $55.03 | 413913 |
| 2023-05-12 | -72.06 | $54.73 | 246200 |
| 2023-05-11 | -64.78 | $55.09 | 274434 |
| 2023-05-10 | -66.40 | $55.01 | 290109 |
| 2023-05-09 | -57.89 | $55.43 | 322000 |
| 2023-05-08 | -65.79 | $55.04 | 259619 |
| 2023-05-05 | -74.70 | $54.60 | 448247 |
| 2023-05-04 | -96.44 | $53.41 | 580800 |
| 2023-05-03 | -65.22 | $54.99 | 396302 |
| 2023-05-02 | -48.33 | $55.83 | 626404 |
| 2023-05-01 | -25.34 | $57.00 | 466422 |
| 2023-04-28 | -27.07 | $56.54 | 725311 |
| 2023-04-27 | -43.23 | $55.80 | 1.4M |
| 2023-04-26 | -12.88 | $57.19 | 1.3M |
| 2023-04-25 | -24.91 | $56.40 | 669248 |
| 2023-04-24 | -27.98 | $56.23 | 586200 |
| 2023-04-21 | -26.49 | $56.05 | 848402 |
| 2023-04-20 | -16.54 | $56.70 | 454209 |
| 2023-04-19 | -1.84 | $57.66 | 377500 |
| 2023-04-18 | -4.22 | $56.92 | 468947 |
| 2023-04-17 | -0.19 | $56.39 | 519700 |
| 2023-04-14 | -11.87 | $55.26 | 445200 |
| 2023-04-13 | -11.96 | $55.30 | 538600 |
| 2023-04-12 | -8.48 | $55.46 | 609036 |
| 2023-04-11 | -20.22 | $54.92 | 412820 |
| 2023-04-10 | -25.43 | $54.68 | 638728 |
| 2023-04-06 | -62.88 | $53.44 | 424221 |
| 2023-04-05 | -63.54 | $53.74 | 563701 |
| 2023-04-04 | -65.79 | $53.86 | 292800 |
| 2023-04-03 | -62.12 | $54.53 | 318800 |
| 2023-03-31 | -65.21 | $54.52 | 374300 |
| 2023-03-30 | -70.21 | $54.05 | 364500 |
| 2023-03-29 | -66.28 | $54.42 | 2.0M |
| 2023-03-28 | -76.59 | $53.53 | 565000 |
| 2023-03-27 | -87.12 | $52.56 | 762100 |
| 2023-03-24 | -88.99 | $52.37 | 915300 |
| 2023-03-23 | -94.64 | $52.06 | 1.1M |
| 2023-03-22 | -80.93 | $53.49 | 450200 |
| 2023-03-21 | -68.66 | $54.84 | 528410 |
| 2023-03-20 | -84.91 | $53.22 | 631700 |
| 2023-03-17 | -98.50 | $51.70 | 1.2M |
| 2023-03-16 | -70.45 | $54.96 | 806100 |
| 2023-03-15 | -89.20 | $52.86 | 819209 |
| 2023-03-14 | -84.58 | $54.98 | 1.1M |
| 2023-03-13 | -94.66 | $54.00 | 835932 |
| 2023-03-10 | -94.46 | $56.39 | 634996 |
| 2023-03-09 | -97.16 | $57.10 | 499738 |
| 2023-03-08 | -96.90 | $57.67 | 569030 |
| 2023-03-07 | -96.82 | $58.76 | 417605 |
| 2023-03-06 | -94.64 | $59.87 | 612400 |
| 2023-03-03 | -80.92 | $60.58 | 372616 |
| 2023-03-02 | -80.21 | $60.12 | 357840 |
| 2023-03-01 | -65.05 | $60.84 | 504100 |
| 2023-02-28 | -67.58 | $60.72 | 720600 |
| 2023-02-27 | -68.63 | $60.67 | 533606 |
| 2023-02-24 | -68.19 | $60.71 | 405940 |
| 2023-02-23 | -66.32 | $60.80 | 827300 |
| 2023-02-22 | -46.42 | $61.20 | 559800 |
| 2023-02-21 | -31.99 | $61.84 | 360700 |
| 2023-02-17 | -17.06 | $62.77 | 495105 |
| 2023-02-16 | -25.67 | $61.98 | 376821 |
| 2023-02-15 | -17.76 | $62.58 | 451100 |
| 2023-02-14 | -18.26 | $62.54 | 807702 |
| 2023-02-13 | -10.20 | $63.18 | 406900 |
| 2023-02-10 | -16.97 | $62.61 | 730200 |
| 2023-02-09 | -14.51 | $62.81 | 1.1M |
| 2023-02-08 | -22.14 | $62.19 | 500531 |
| 2023-02-07 | -22.88 | $62.13 | 422301 |
| 2023-02-06 | -36.77 | $60.85 | 452409 |
| 2023-02-03 | -41.33 | $60.27 | 553800 |
| 2023-02-02 | -34.97 | $60.57 | 723700 |
| 2023-02-01 | -25.05 | $61.54 | 680600 |
| 2023-01-31 | -14.10 | $62.57 | 561300 |
| 2023-01-30 | -21.04 | $61.76 | 575100 |
| 2023-01-27 | -14.62 | $62.43 | 642244 |
| 2023-01-26 | -0.20 | $63.47 | 1.4M |
| 2023-01-25 | -4.13 | $59.13 | 612221 |
| 2023-01-24 | -7.13 | $58.14 | 507334 |
| 2023-01-23 | -0.70 | $57.57 | 409700 |
| 2023-01-20 | -7.18 | $57.07 | 536008 |
| 2023-01-19 | -23.76 | $56.40 | 398400 |
| 2023-01-18 | -20.05 | $56.55 | 460532 |
| 2023-01-17 | -25.00 | $56.35 | 253325 |
| 2023-01-13 | -11.39 | $56.90 | 275827 |
| 2023-01-12 | -26.59 | $56.33 | 308423 |
| 2023-01-11 | -32.93 | $56.66 | 349617 |
| 2023-01-10 | -26.10 | $57.00 | 484819 |
| 2023-01-09 | -54.63 | $55.87 | 380002 |
| 2023-01-06 | -54.63 | $55.87 | 370800 |
| 2023-01-05 | -75.62 | $54.69 | 411200 |
| 2023-01-04 | -68.15 | $55.11 | 386300 |
| 2023-01-03 | -72.42 | $54.87 | 691342 |
| 2022-12-30 | -84.88 | $54.17 | 780000 |
| 2022-12-29 | -90.57 | $53.85 | 351900 |
| 2022-12-28 | -93.59 | $53.83 | 440900 |
| 2022-12-27 | -78.94 | $54.63 | 264142 |
| 2022-12-23 | -75.46 | $54.82 | 318500 |
| 2022-12-22 | -90.48 | $54.00 | 460844 |
| 2022-12-21 | -75.51 | $54.87 | 585900 |
| 2022-12-20 | -83.67 | $54.43 | 633547 |
| 2022-12-19 | -92.58 | $53.95 | 561345 |
| 2022-12-16 | -86.09 | $54.67 | 864400 |
| 2022-12-15 | -70.23 | $55.85 | 425700 |
| 2022-12-14 | -49.24 | $56.68 | 322000 |
| 2022-12-13 | -37.76 | $57.09 | 398100 |
| 2022-12-12 | -32.24 | $57.36 | 338800 |
| 2022-12-09 | -28.98 | $57.52 | 589600 |
| 2022-12-08 | -15.59 | $57.56 | 297904 |
| 2022-12-07 | -24.53 | $57.04 | 402100 |
| 2022-12-06 | -18.66 | $57.32 | 380909 |
| 2022-12-05 | -41.93 | $56.21 | 197900 |
| 2022-12-02 | -16.56 | $57.42 | 311100 |
| 2022-12-01 | -25.30 | $56.96 | 294706 |
| 2022-11-30 | -0.46 | $57.56 | 585349 |
| 2022-11-29 | -9.18 | $56.93 | 272700 |
| 2022-11-28 | -15.54 | $56.59 | 287638 |
| 2022-11-25 | -4.90 | $56.99 | 170500 |
| 2022-11-23 | -2.60 | $56.51 | 1.8M |
| 2022-11-22 | -0.70 | $56.47 | 430845 |
| 2022-11-21 | -4.68 | $55.69 | 318000 |
| 2022-11-18 | -9.23 | $55.38 | 332600 |
| 2022-11-17 | -4.55 | $55.15 | 388600 |
| 2022-11-16 | -5.31 | $55.09 | 286331 |
| 2022-11-15 | -8.26 | $54.89 | 278400 |
| 2022-11-14 | -14.01 | $54.50 | 462600 |
| 2022-11-11 | -12.09 | $54.63 | 456700 |
| 2022-11-10 | -2.98 | $55.19 | 388400 |
| 2022-11-09 | -24.75 | $53.64 | 273800 |
| 2022-11-08 | -16.97 | $54.19 | 457600 |
| 2022-11-07 | -1.71 | $55.23 | 324600 |
| 2022-11-04 | -5.95 | $54.80 | 425225 |
| 2022-11-03 | -15.09 | $54.17 | 384526 |
| 2022-11-02 | -18.58 | $53.93 | 643600 |
| 2022-11-01 | -15.82 | $54.12 | 439917 |
| 2022-10-31 | -3.79 | $54.67 | 864300 |
| 2022-10-28 | -0.63 | $53.07 | 697228 |
| 2022-10-27 | -53.50 | $50.38 | 963600 |
| 2022-10-26 | -27.31 | $51.54 | 2.5M |
| 2022-10-25 | -8.87 | $52.12 | 833200 |
| 2022-10-24 | -29.98 | $51.24 | 471900 |
| 2022-10-21 | -48.68 | $50.46 | 836023 |
| 2022-10-20 | -84.41 | $48.97 | 641600 |
| 2022-10-19 | -34.84 | $51.05 | 537300 |
| 2022-10-18 | -35.71 | $51.65 | 485500 |
| 2022-10-17 | -59.40 | $50.74 | 422603 |
| 2022-10-14 | -73.53 | $49.99 | 792814 |
| 2022-10-13 | -58.00 | $50.97 | 533900 |
| 2022-10-12 | -89.46 | $49.28 | 488283 |
| 2022-10-11 | -73.75 | $50.22 | 566218 |
| 2022-10-10 | -75.08 | $50.14 | 460748 |
| 2022-10-07 | -85.24 | $49.59 | 377001 |
| 2022-10-06 | -53.22 | $51.63 | 590820 |
| 2022-10-05 | -43.49 | $52.25 | 528000 |
| 2022-10-04 | -48.67 | $51.92 | 793027 |
| 2022-10-03 | -81.79 | $49.81 | 563320 |
| 2022-09-30 | -92.26 | $49.15 | 662434 |
| 2022-09-29 | -70.43 | $50.56 | 658209 |
| 2022-09-28 | -67.49 | $50.75 | 432200 |
| 2022-09-27 | -82.20 | $49.80 | 560100 |
| 2022-09-26 | -95.67 | $48.93 | 533200 |
| 2022-09-23 | -87.32 | $50.91 | 438625 |
| 2022-09-22 | -94.52 | $51.83 | 648000 |
| 2022-09-21 | -97.32 | $52.21 | 660700 |
| 2022-09-20 | -78.79 | $53.03 | 602900 |
| 2022-09-19 | -18.18 | $54.63 | 282300 |
| 2022-09-16 | -65.20 | $53.50 | 661200 |
| 2022-09-15 | -49.34 | $54.01 | 662026 |
| 2022-09-14 | -69.74 | $53.39 | 549124 |
| 2022-09-13 | -59.54 | $53.70 | 323900 |
| 2022-09-12 | -38.16 | $54.35 | 363316 |
| 2022-09-09 | -39.80 | $54.30 | 601800 |
| 2022-09-08 | -22.04 | $54.84 | 258700 |
| 2022-09-07 | -34.99 | $54.24 | 276913 |
| 2022-09-06 | -53.30 | $53.09 | 347606 |
| 2022-09-02 | -40.33 | $53.55 | 505900 |
| 2022-09-01 | -28.48 | $53.77 | 376900 |
| 2022-08-31 | -37.88 | $53.15 | 488524 |
| 2022-08-30 | -37.28 | $52.96 | 318500 |
| 2022-08-29 | -27.88 | $53.60 | 210748 |
| 2022-08-26 | -25.29 | $53.76 | 274600 |
| 2022-08-25 | -17.63 | $54.29 | 228600 |
| 2022-08-24 | -29.19 | $53.49 | 366837 |
| 2022-08-23 | -35.69 | $53.04 | 296540 |
| 2022-08-22 | -30.20 | $53.42 | 171709 |
| 2022-08-19 | -14.88 | $54.48 | 457800 |
| 2022-08-18 | 0.00 | $55.51 | 284221 |
| 2022-08-17 | -4.53 | $54.70 | 188412 |
| 2022-08-16 | -6.41 | $54.58 | 210317 |
| 2022-08-15 | -8.60 | $54.33 | 163106 |
| 2022-08-12 | -12.26 | $54.10 | 171700 |
| 2022-08-11 | -24.68 | $53.32 | 224100 |
| 2022-08-10 | -41.40 | $52.27 | 200207 |
| 2022-08-09 | -53.50 | $51.51 | 241400 |
| 2022-08-08 | -65.61 | $50.97 | 316121 |
| 2022-08-05 | -71.53 | $50.56 | 541348 |
| 2022-08-04 | -90.41 | $49.31 | 429344 |
| 2022-08-03 | -81.07 | $50.18 | 645800 |
| 2022-08-02 | -95.12 | $49.00 | 578507 |
| 2022-08-01 | -97.86 | $48.77 | 556348 |
| 2022-07-29 | -90.72 | $50.49 | 725100 |
| 2022-07-28 | -98.47 | $49.98 | 603800 |
| 2022-07-27 | -80.95 | $52.24 | 936800 |
| 2022-07-26 | -66.76 | $53.98 | 342700 |
| 2022-07-25 | -62.59 | $54.28 | 228500 |
| 2022-07-22 | -73.44 | $53.50 | 273900 |
| 2022-07-21 | -66.48 | $54.00 | 212113 |
| 2022-07-20 | -69.12 | $53.81 | 396700 |
| 2022-07-19 | -74.97 | $53.39 | 249500 |
| 2022-07-18 | -97.08 | $51.80 | 366300 |
| 2022-07-15 | -96.11 | $51.87 | 411800 |
| 2022-07-14 | -94.85 | $51.96 | 597200 |
| 2022-07-13 | -94.60 | $53.70 | 282300 |
| 2022-07-12 | -76.72 | $54.66 | 389800 |
| 2022-07-11 | -75.05 | $54.75 | 339407 |
| 2022-07-08 | -69.83 | $55.03 | 333914 |
| 2022-07-07 | -58.29 | $55.65 | 605425 |
| 2022-07-06 | -51.60 | $56.13 | 337000 |
| 2022-07-05 | -59.43 | $55.69 | 375237 |
| 2022-07-01 | -23.31 | $57.72 | 356422 |
| 2022-06-30 | -34.52 | $57.09 | 539413 |
| 2022-06-29 | -42.70 | $56.63 | 301715 |
| 2022-06-28 | -31.85 | $57.24 | 340914 |
| 2022-06-27 | -26.16 | $57.56 | 240300 |
| 2022-06-24 | -23.84 | $57.69 | 826026 |
| 2022-06-23 | -69.75 | $55.11 | 303541 |
| 2022-06-22 | -72.78 | $54.94 | 217500 |
| 2022-06-21 | -66.19 | $55.31 | 447100 |
| 2022-06-17 | -77.22 | $54.69 | 869109 |
| 2022-06-16 | -97.51 | $53.55 | 540300 |
| 2022-06-15 | -65.26 | $55.48 | 663900 |
| 2022-06-14 | -73.53 | $55.03 | 978500 |
| 2022-06-13 | -90.61 | $54.69 | 478715 |
| 2022-06-10 | -64.09 | $55.96 | 497211 |
| 2022-06-09 | -56.26 | $56.29 | 340000 |
| 2022-06-08 | -28.13 | $57.66 | 283230 |
| 2022-06-07 | -1.68 | $58.94 | 304100 |
| 2022-06-06 | -22.73 | $58.59 | 256600 |
| 2022-06-03 | -41.57 | $57.54 | 212700 |
| 2022-06-02 | -26.33 | $58.64 | 347816 |
| 2022-06-01 | -32.81 | $58.39 | 322000 |
| 2022-05-31 | -30.26 | $58.57 | 468100 |
| 2022-05-27 | -27.56 | $58.76 | 303141 |
| 2022-05-26 | -40.91 | $57.82 | 299500 |
| 2022-05-25 | -55.97 | $56.76 | 367200 |
| 2022-05-24 | -64.20 | $56.18 | 406400 |
| 2022-05-23 | -59.38 | $56.52 | 348200 |
| 2022-05-20 | -76.42 | $55.32 | 268100 |
| 2022-05-19 | -68.04 | $55.91 | 325012 |
| 2022-05-18 | -58.38 | $56.59 | 475520 |
| 2022-05-17 | -33.10 | $58.37 | 362700 |
| 2022-05-16 | -59.23 | $56.53 | 478500 |
| 2022-05-13 | -77.13 | $55.27 | 728822 |
| 2022-05-12 | -85.23 | $54.70 | 623728 |
| 2022-05-11 | -74.57 | $55.45 | 1.1M |
| 2022-05-10 | -86.79 | $54.59 | 1.5M |
| 2022-05-09 | -54.73 | $56.94 | 1.4M |
| 2022-05-06 | -10.48 | $59.98 | 536538 |
| 2022-05-05 | -9.17 | $60.07 | 573900 |
| 2022-05-04 | -0.73 | $60.65 | 998700 |
| 2022-05-03 | -24.44 | $58.22 | 766125 |
| 2022-05-02 | -55.19 | $56.94 | 793701 |
| 2022-04-29 | -53.70 | $57.33 | 913200 |
| 2022-04-28 | -43.65 | $58.09 | 1.6M |
| 2022-04-27 | -53.04 | $57.38 | 2.7M |
| 2022-04-26 | -94.18 | $54.27 | 486820 |
| 2022-04-25 | -78.31 | $55.47 | 491949 |
| 2022-04-22 | -93.99 | $56.23 | 422700 |
| 2022-04-21 | -55.01 | $58.37 | 608153 |
| 2022-04-20 | -69.95 | $57.55 | 437512 |
| 2022-04-19 | -90.89 | $56.40 | 381424 |
| 2022-04-18 | -83.33 | $56.39 | 286000 |
| 2022-04-14 | -66.03 | $56.57 | 405701 |
| 2022-04-13 | -59.27 | $56.69 | 395336 |
| 2022-04-12 | -58.48 | $56.63 | 463432 |
| 2022-04-11 | -45.02 | $57.41 | 493028 |
| 2022-04-08 | -35.20 | $58.00 | 490245 |
| 2022-04-07 | -36.83 | $57.67 | 428500 |
| 2022-04-06 | -30.59 | $58.23 | 556600 |
| 2022-04-05 | -26.33 | $58.67 | 858100 |
| 2022-04-04 | -20.38 | $59.02 | 841646 |
| 2022-04-01 | -6.28 | $60.66 | 605914 |
| 2022-03-31 | -3.25 | $60.47 | 591523 |
| 2022-03-30 | -0.87 | $60.00 | 690085 |
| 2022-03-29 | -0.70 | $59.66 | 558100 |
| 2022-03-28 | -1.53 | $58.12 | 524146 |
| 2022-03-25 | -0.74 | $57.84 | 411305 |
| 2022-03-24 | -1.30 | $57.37 | 540500 |
| 2022-03-23 | -7.39 | $56.90 | 552800 |
| 2022-03-22 | -7.00 | $56.93 | 813700 |
| 2022-03-21 | -20.69 | $56.16 | 451927 |
| 2022-03-18 | -31.70 | $55.47 | 1.6M |
| 2022-03-17 | -43.06 | $54.52 | 525300 |
| 2022-03-16 | -46.41 | $54.24 | 547900 |
| 2022-03-15 | -58.73 | $53.21 | 488200 |
| 2022-03-14 | -69.74 | $52.29 | 388818 |
| 2022-03-11 | -77.63 | $51.63 | 416145 |
| 2022-03-10 | -78.35 | $51.57 | 457300 |
| 2022-03-09 | -68.30 | $52.41 | 504647 |
| 2022-03-08 | -86.84 | $50.86 | 584812 |
| 2022-03-07 | -99.44 | $51.04 | 675700 |
| 2022-03-04 | -75.08 | $53.60 | 526700 |
| 2022-03-03 | -51.50 | $55.02 | 508400 |
| 2022-03-02 | -48.01 | $55.23 | 760900 |
| 2022-03-01 | -86.38 | $52.92 | 729900 |
| 2022-02-28 | -60.98 | $54.62 | 786219 |
| 2022-02-25 | -40.42 | $55.80 | 816700 |
| 2022-02-24 | -76.49 | $53.50 | 1.5M |
| 2022-02-23 | -37.58 | $55.85 | 484300 |
| 2022-02-22 | -26.82 | $56.50 | 412000 |
| 2022-02-18 | -7.28 | $57.68 | 315600 |
| 2022-02-17 | -7.30 | $57.54 | 533814 |
| 2022-02-16 | -9.68 | $57.40 | 353700 |
| 2022-02-15 | -23.26 | $56.60 | 338700 |
| 2022-02-14 | -31.92 | $56.09 | 404000 |
| 2022-02-11 | -31.07 | $56.14 | 487000 |
| 2022-02-10 | -33.79 | $55.98 | 347400 |
| 2022-02-09 | -23.94 | $56.56 | 542900 |
| 2022-02-08 | -19.19 | $56.84 | 613000 |
| 2022-02-07 | -28.35 | $56.30 | 403228 |
| 2022-02-04 | -30.56 | $56.17 | 390522 |
| 2022-02-03 | -22.75 | $56.63 | 500713 |
| 2022-02-02 | -16.47 | $57.00 | 823249 |
| 2022-02-01 | -10.70 | $57.34 | 480941 |
| 2022-01-31 | -16.81 | $56.98 | 535611 |
| 2022-01-28 | -17.83 | $56.92 | 1.0M |
| 2022-01-27 | -60.10 | $54.43 | 1.3M |
| 2022-01-26 | -44.71 | $55.84 | 753200 |
| 2022-01-25 | -34.23 | $56.08 | 450400 |
| 2022-01-24 | -27.90 | $56.01 | 533500 |
| 2022-01-21 | -30.29 | $55.78 | 614500 |
| 2022-01-20 | -17.27 | $56.50 | 406900 |
| 2022-01-19 | -16.91 | $56.16 | 322100 |
| 2022-01-18 | -8.78 | $56.64 | 295812 |
| 2022-01-14 | -1.10 | $57.00 | 295232 |
| 2022-01-13 | -4.23 | $56.57 | 262340 |
| 2022-01-12 | -5.48 | $55.99 | 416700 |
| 2022-01-11 | -3.08 | $56.08 | 445209 |
| 2022-01-10 | -8.65 | $55.38 | 358000 |
| 2022-01-07 | -5.99 | $55.43 | 301500 |
| 2022-01-06 | -4.83 | $55.50 | 511600 |
| 2022-01-05 | -25.79 | $54.24 | 647027 |
| 2022-01-04 | -11.15 | $54.80 | 666600 |
| 2022-01-03 | -19.28 | $54.05 | 415300 |
| 2021-12-31 | -9.81 | $54.47 | 199522 |
| 2021-12-30 | -11.20 | $54.22 | 357049 |
| 2021-12-29 | -0.85 | $54.39 | 243914 |
| 2021-12-28 | -0.89 | $53.98 | 267349 |
| 2021-12-27 | -5.34 | $52.87 | 223548 |
| 2021-12-23 | -27.53 | $52.08 | 211711 |
| 2021-12-22 | -61.37 | $51.13 | 368749 |
| 2021-12-21 | -62.33 | $51.12 | 238234 |
| 2021-12-20 | -72.33 | $50.69 | 314800 |
| 2021-12-17 | -52.09 | $51.56 | 544432 |
| 2021-12-16 | -37.21 | $52.20 | 303341 |
| 2021-12-15 | -42.09 | $51.99 | 316142 |
| 2021-12-14 | -48.84 | $51.70 | 288345 |
| 2021-12-13 | -53.95 | $51.48 | 273300 |
| 2021-12-10 | -36.28 | $52.24 | 258448 |
| 2021-12-09 | -34.19 | $52.33 | 218600 |
| 2021-12-08 | -37.21 | $52.20 | 198347 |
| 2021-12-07 | -36.98 | $52.21 | 428800 |
| 2021-12-06 | -30.23 | $52.50 | 578818 |
| 2021-12-03 | -43.95 | $51.91 | 532941 |
| 2021-12-02 | -50.23 | $51.64 | 304600 |
| 2021-12-01 | -94.42 | $49.74 | 277100 |
| 2021-11-30 | -95.83 | $49.68 | 544924 |
| 2021-11-29 | -77.89 | $50.79 | 383800 |
| 2021-11-26 | -74.94 | $50.99 | 263311 |
| 2021-11-24 | -75.97 | $52.58 | 314200 |
| 2021-11-23 | -53.36 | $53.69 | 298500 |
| 2021-11-22 | -74.13 | $52.67 | 282000 |
| 2021-11-19 | -96.95 | $51.55 | 326100 |
| 2021-11-18 | -86.21 | $52.12 | 233109 |
| 2021-11-17 | -63.99 | $53.20 | 302100 |
| 2021-11-16 | -62.76 | $53.26 | 314015 |
| 2021-11-15 | -61.73 | $53.31 | 265603 |
| 2021-11-12 | -75.56 | $52.60 | 169146 |
| 2021-11-11 | -78.00 | $52.48 | 162500 |
| 2021-11-10 | -60.57 | $52.47 | 187500 |
| 2021-11-09 | -46.49 | $52.40 | 204700 |
| 2021-11-08 | -40.55 | $52.90 | 224539 |
| 2021-11-05 | -37.93 | $53.12 | 184900 |
| 2021-11-04 | -53.15 | $51.84 | 330913 |
| 2021-11-03 | -39.60 | $52.98 | 458300 |
| 2021-11-02 | -33.82 | $53.05 | 338314 |
| 2021-11-01 | -25.62 | $53.74 | 419600 |
| 2021-10-29 | -40.73 | $52.07 | 782342 |
| 2021-10-28 | -22.86 | $53.66 | 1.0M |
| 2021-10-27 | -18.27 | $51.61 | 606900 |
| 2021-10-26 | -5.33 | $52.53 | 386529 |
| 2021-10-25 | -2.83 | $52.63 | 344145 |
| 2021-10-22 | -10.32 | $52.02 | 348618 |
| 2021-10-21 | -6.21 | $52.34 | 232304 |
| 2021-10-20 | -2.39 | $52.66 | 273000 |
| 2021-10-19 | -2.16 | $52.20 | 313500 |
| 2021-10-18 | -7.46 | $51.69 | 352600 |
| 2021-10-15 | -4.11 | $51.95 | 643349 |
| 2021-10-14 | -4.46 | $51.13 | 398400 |
| 2021-10-13 | -12.11 | $49.86 | 567000 |
| 2021-10-12 | -25.53 | $49.04 | 363035 |
| 2021-10-11 | -33.88 | $48.53 | 292949 |
| 2021-10-08 | -18.66 | $49.46 | 635800 |
| 2021-10-07 | -0.57 | $49.75 | 729600 |
| 2021-10-06 | -11.21 | $48.45 | 602003 |
| 2021-10-05 | -45.74 | $46.91 | 495338 |
| 2021-10-04 | -57.62 | $46.38 | 547200 |
| 2021-10-01 | -69.65 | $45.95 | 424140 |
| 2021-09-30 | -73.99 | $46.04 | 784325 |
| 2021-09-29 | -76.82 | $46.11 | 495100 |
| 2021-09-28 | -86.28 | $45.50 | 595200 |
| 2021-09-27 | -79.44 | $46.11 | 669936 |
| 2021-09-24 | -92.74 | $45.07 | 619300 |
| 2021-09-23 | -97.99 | $44.93 | 552029 |
| 2021-09-22 | -93.57 | $45.32 | 578929 |
| 2021-09-21 | -96.75 | $45.05 | 371239 |
| 2021-09-20 | -94.47 | $45.28 | 456828 |
| 2021-09-17 | -96.92 | $45.99 | 1.5M |
| 2021-09-16 | -98.70 | $46.54 | 471900 |
| 2021-09-15 | -94.82 | $46.94 | 545950 |
| 2021-09-14 | -95.85 | $46.98 | 368400 |
| 2021-09-13 | -92.90 | $47.57 | 384500 |
| 2021-09-10 | -99.18 | $47.11 | 297012 |
| 2021-09-09 | -86.55 | $48.13 | 374107 |
| 2021-09-08 | -78.78 | $48.69 | 724823 |
| 2021-09-07 | -98.68 | $47.65 | 474127 |
| 2021-09-03 | -95.84 | $48.61 | 582320 |
| 2021-09-02 | -99.02 | $49.32 | 403500 |
| 2021-09-01 | -97.36 | $50.31 | 517500 |
| 2021-08-31 | -81.22 | $51.17 | 436909 |
| 2021-08-30 | -72.49 | $51.26 | 570603 |
| 2021-08-27 | -45.22 | $52.43 | 402509 |
| 2021-08-26 | -62.50 | $51.57 | 404100 |
| 2021-08-25 | -26.67 | $53.05 | 359300 |
| 2021-08-24 | -16.67 | $53.41 | 231700 |
| 2021-08-23 | -14.76 | $53.52 | 364625 |
| 2021-08-20 | -21.70 | $53.12 | 230400 |
| 2021-08-19 | -21.53 | $53.13 | 355000 |
| 2021-08-18 | -14.06 | $53.56 | 285300 |
| 2021-08-17 | -3.30 | $54.18 | 381300 |
| 2021-08-16 | -9.68 | $53.34 | 438314 |
| 2021-08-13 | -5.90 | $53.25 | 298130 |
| 2021-08-12 | -10.28 | $52.95 | 123600 |
| 2021-08-11 | -0.79 | $53.17 | 212342 |
| 2021-08-10 | -2.08 | $52.39 | 196400 |
| 2021-08-09 | -7.96 | $51.85 | 333400 |
| 2021-08-06 | -2.24 | $52.08 | 224400 |
| 2021-08-05 | -22.64 | $51.26 | 276037 |
| 2021-08-04 | -23.98 | $51.00 | 200900 |
| 2021-08-03 | -19.88 | $51.20 | 333504 |
| 2021-08-02 | -30.33 | $50.69 | 300111 |
| 2021-07-30 | -14.76 | $50.87 | 431700 |
| 2021-07-29 | -34.05 | $50.06 | 437500 |
| 2021-07-28 | -59.29 | $49.00 | 1.3M |
| 2021-07-27 | -13.64 | $50.33 | 406406 |
| 2021-07-26 | -19.05 | $50.01 | 425213 |
| 2021-07-23 | -46.43 | $49.09 | 260133 |
| 2021-07-22 | -51.79 | $48.91 | 182913 |
| 2021-07-21 | -33.93 | $49.51 | 306633 |
| 2021-07-20 | -44.94 | $49.14 | 853539 |
| 2021-07-19 | -60.71 | $48.61 | 617300 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.48
2026-07-17
Close Price
$114.78
Vol: 549881Average Directional Index - Detailed Analysis
Minimum
6.52
Average
17.02
Maximum
54.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.48 | $114.78 | 549881 |
| 2026-07-16 | 24.26 | $113.62 | 1.1M |
| 2026-07-15 | 24.43 | $110.71 | 969724 |
| 2026-07-14 | 24.94 | $112.44 | 691900 |
| 2026-07-13 | 24.44 | $114.52 | 576800 |
| 2026-07-10 | 23.49 | $113.06 | 590700 |
| 2026-07-09 | 22.71 | $112.42 | 880036 |
| 2026-07-08 | 21.88 | $112.85 | 711700 |
| 2026-07-07 | 20.83 | $114.53 | 872100 |
| 2026-07-06 | 19.54 | $113.06 | 601408 |
| 2026-07-02 | 18.47 | $113.36 | 754200 |
| 2026-07-01 | 17.38 | $109.07 | 550500 |
| 2026-06-30 | 16.79 | $107.44 | 664900 |
| 2026-06-29 | 16.35 | $108.84 | 618700 |
| 2026-06-26 | 15.72 | $108.72 | 1.3M |
| 2026-06-25 | 15.07 | $104.69 | 538200 |
| 2026-06-24 | 14.72 | $106.03 | 678200 |
| 2026-06-23 | 14.05 | $105.72 | 1.1M |
| 2026-06-22 | 13.60 | $103.39 | 859231 |
| 2026-06-18 | 13.62 | $100.99 | 1.2M |
| 2026-06-17 | 13.77 | $103.22 | 938824 |
| 2026-06-16 | 13.33 | $102.75 | 682138 |
| 2026-06-15 | 13.14 | $101.31 | 817609 |
| 2026-06-12 | 13.36 | $101.44 | 715035 |
| 2026-06-11 | 13.71 | $99.54 | 633900 |
| 2026-06-10 | 14.36 | $99.88 | 540600 |
| 2026-06-09 | 14.71 | $97.62 | 665100 |
| 2026-06-08 | 15.20 | $96.21 | 459600 |
| 2026-06-05 | 15.78 | $98.81 | 624037 |
| 2026-06-04 | 16.30 | $95.34 | 378200 |
| 2026-06-03 | 16.26 | $94.55 | 551180 |
| 2026-06-02 | 15.78 | $95.44 | 610425 |
| 2026-06-01 | 15.53 | $95.90 | 720430 |
| 2026-05-29 | 14.53 | $94.93 | 876100 |
| 2026-05-28 | 13.62 | $95.79 | 1.1M |
| 2026-05-27 | 12.65 | $95.61 | 543000 |
| 2026-05-26 | 11.97 | $98.98 | 414200 |
| 2026-05-22 | 12.22 | $99.94 | 381003 |
| 2026-05-21 | 12.81 | $100.70 | 444839 |
| 2026-05-20 | 13.21 | $100.55 | 415203 |
| 2026-05-19 | 13.91 | $100.06 | 799536 |
| 2026-05-18 | 14.64 | $100.64 | 1.0M |
| 2026-05-15 | 15.13 | $99.09 | 546100 |
| 2026-05-14 | 15.03 | $97.69 | 519600 |
| 2026-05-13 | 14.52 | $97.26 | 601913 |
| 2026-05-12 | 13.98 | $99.32 | 515907 |
| 2026-05-11 | 13.64 | $98.51 | 647400 |
| 2026-05-08 | 13.46 | $99.39 | 327843 |
| 2026-05-07 | 12.96 | $99.31 | 495717 |
| 2026-05-06 | 12.56 | $99.37 | 556829 |
| 2026-05-05 | 12.33 | $98.81 | 420100 |
| 2026-05-04 | 12.10 | $98.84 | 625820 |
| 2026-05-01 | 11.86 | $100.13 | 575343 |
| 2026-04-30 | 11.99 | $100.41 | 1.2M |
| 2026-04-29 | 11.97 | $97.96 | 782100 |
| 2026-04-28 | 11.30 | $100.35 | 506300 |
| 2026-04-27 | 11.18 | $99.51 | 597600 |
| 2026-04-24 | 10.87 | $99.31 | 518810 |
| 2026-04-23 | 10.63 | $101.48 | 392832 |
| 2026-04-22 | 10.37 | $99.89 | 611300 |
| 2026-04-21 | 10.10 | $102.08 | 388329 |
| 2026-04-20 | 10.40 | $101.78 | 468500 |
| 2026-04-17 | 10.78 | $102.04 | 454800 |
| 2026-04-16 | 11.06 | $100.53 | 616044 |
| 2026-04-15 | 10.92 | $100.74 | 559700 |
| 2026-04-14 | 10.77 | $99.40 | 639800 |
| 2026-04-13 | 10.15 | $100.04 | 583600 |
| 2026-04-10 | 9.50 | $98.14 | 932500 |
| 2026-04-09 | 8.82 | $102.43 | 610000 |
| 2026-04-08 | 9.03 | $102.89 | 457312 |
| 2026-04-07 | 9.38 | $101.07 | 483200 |
| 2026-04-06 | 9.74 | $101.46 | 524703 |
| 2026-04-02 | 9.96 | $101.67 | 423500 |
| 2026-04-01 | 10.18 | $99.89 | 573346 |
| 2026-03-31 | 10.06 | $101.41 | 405600 |
| 2026-03-30 | 10.09 | $100.70 | 440507 |
| 2026-03-27 | 9.95 | $98.91 | 564219 |
| 2026-03-26 | 9.77 | $101.28 | 466725 |
| 2026-03-25 | 9.76 | $101.04 | 648400 |
| 2026-03-24 | 10.16 | $101.46 | 475800 |
| 2026-03-23 | 10.33 | $100.38 | 445500 |
| 2026-03-20 | 10.41 | $99.57 | 766400 |
| 2026-03-19 | 10.04 | $99.42 | 651040 |
| 2026-03-18 | 9.73 | $101.81 | 376300 |
| 2026-03-17 | 9.89 | $101.98 | 290714 |
| 2026-03-16 | 10.08 | $100.86 | 427400 |
| 2026-03-13 | 10.29 | $100.90 | 437402 |
| 2026-03-12 | 10.18 | $100.61 | 449293 |
| 2026-03-11 | 9.87 | $99.85 | 563347 |
| 2026-03-10 | 9.60 | $101.25 | 441717 |
| 2026-03-09 | 9.66 | $101.44 | 457619 |
| 2026-03-06 | 9.57 | $103.03 | 444524 |
| 2026-03-05 | 9.53 | $103.56 | 829800 |
| 2026-03-04 | 9.92 | $103.86 | 637753 |
| 2026-03-03 | 10.33 | $104.33 | 667531 |
| 2026-03-02 | 10.82 | $106.91 | 579318 |
| 2026-02-27 | 10.79 | $105.72 | 604146 |
| 2026-02-26 | 10.99 | $104.61 | 455200 |
| 2026-02-25 | 11.45 | $102.59 | 600500 |
| 2026-02-24 | 11.69 | $103.33 | 587246 |
| 2026-02-23 | 12.31 | $104.35 | 1.0M |
| 2026-02-20 | 12.65 | $105.01 | 1.1M |
| 2026-02-19 | 13.22 | $102.59 | 725645 |
| 2026-02-18 | 13.85 | $104.05 | 596814 |
| 2026-02-17 | 14.26 | $104.35 | 936716 |
| 2026-02-13 | 14.75 | $101.85 | 696223 |
| 2026-02-12 | 15.14 | $101.11 | 973410 |
| 2026-02-11 | 15.56 | $101.56 | 1.1M |
| 2026-02-10 | 16.35 | $103.58 | 553227 |
| 2026-02-09 | 17.13 | $103.06 | 445700 |
| 2026-02-06 | 17.56 | $106.53 | 386933 |
| 2026-02-05 | 16.99 | $106.59 | 592326 |
| 2026-02-04 | 16.39 | $106.22 | 557700 |
| 2026-02-03 | 15.90 | $104.82 | 583402 |
| 2026-02-02 | 15.68 | $103.86 | 831613 |
| 2026-01-30 | 15.57 | $103.18 | 744100 |
| 2026-01-29 | 15.60 | $104.05 | 1.0M |
| 2026-01-28 | 15.27 | $103.78 | 787321 |
| 2026-01-27 | 15.70 | $102.51 | 578500 |
| 2026-01-26 | 16.49 | $103.09 | 930142 |
| 2026-01-23 | 17.32 | $102.07 | 641008 |
| 2026-01-22 | 18.20 | $102.95 | 474200 |
| 2026-01-21 | 18.92 | $103.35 | 946128 |
| 2026-01-20 | 19.67 | $102.74 | 1.1M |
| 2026-01-16 | 20.11 | $99.94 | 694400 |
| 2026-01-15 | 19.69 | $100.34 | 682700 |
| 2026-01-14 | 19.63 | $100.25 | 677612 |
| 2026-01-13 | 19.55 | $99.05 | 607300 |
| 2026-01-12 | 19.45 | $101.37 | 535445 |
| 2026-01-09 | 19.91 | $102.34 | 433811 |
| 2026-01-08 | 20.82 | $103.88 | 618400 |
| 2026-01-07 | 21.87 | $103.23 | 541802 |
| 2026-01-06 | 22.67 | $103.07 | 821600 |
| 2026-01-05 | 23.54 | $105.51 | 528707 |
| 2026-01-02 | 24.74 | $104.26 | 559600 |
| 2025-12-31 | 25.88 | $107.09 | 656035 |
| 2025-12-30 | 26.02 | $108.76 | 558002 |
| 2025-12-29 | 25.58 | $109.10 | 466922 |
| 2025-12-26 | 24.91 | $108.99 | 283500 |
| 2025-12-24 | 24.27 | $108.97 | 270241 |
| 2025-12-23 | 23.61 | $109.18 | 631300 |
| 2025-12-22 | 22.75 | $108.96 | 537900 |
| 2025-12-19 | 22.01 | $107.94 | 993600 |
| 2025-12-18 | 21.47 | $107.68 | 611900 |
| 2025-12-17 | 20.91 | $107.06 | 597100 |
| 2025-12-16 | 20.36 | $107.14 | 655300 |
| 2025-12-15 | 19.39 | $106.46 | 613908 |
| 2025-12-12 | 18.64 | $104.36 | 455128 |
| 2025-12-11 | 18.29 | $103.63 | 449600 |
| 2025-12-10 | 18.06 | $100.36 | 709100 |
| 2025-12-09 | 18.32 | $99.09 | 435843 |
| 2025-12-08 | 19.15 | $98.57 | 658832 |
| 2025-12-05 | 20.04 | $97.85 | 726321 |
| 2025-12-04 | 21.05 | $99.47 | 436900 |
| 2025-12-03 | 21.57 | $99.58 | 802400 |
| 2025-12-02 | 22.01 | $101.61 | 793700 |
| 2025-12-01 | 22.01 | $102.21 | 827013 |
| 2025-11-28 | 21.81 | $102.24 | 204731 |
| 2025-11-26 | 21.45 | $102.14 | 925500 |
| 2025-11-25 | 21.07 | $100.16 | 712100 |
| 2025-11-24 | 20.99 | $99.57 | 813900 |
| 2025-11-21 | 20.94 | $100.89 | 499745 |
| 2025-11-20 | 20.50 | $100.52 | 531400 |
| 2025-11-19 | 20.30 | $99.34 | 475800 |
| 2025-11-18 | 20.09 | $100.91 | 493700 |
| 2025-11-17 | 19.60 | $100.71 | 727600 |
| 2025-11-14 | 18.81 | $102.21 | 748801 |
| 2025-11-13 | 17.45 | $102.69 | 585320 |
| 2025-11-12 | 16.14 | $101.63 | 499600 |
| 2025-11-11 | 14.95 | $100.56 | 535833 |
| 2025-11-10 | 13.78 | $99.70 | 600601 |
| 2025-11-07 | 12.64 | $99.54 | 703340 |
| 2025-11-06 | 11.65 | $97.59 | 594804 |
| 2025-11-05 | 10.94 | $96.79 | 669700 |
| 2025-11-04 | 10.36 | $95.98 | 802705 |
| 2025-11-03 | 9.99 | $94.34 | 1.1M |
| 2025-10-31 | 10.06 | $93.66 | 1.1M |
| 2025-10-30 | 10.25 | $93.50 | 1.2M |
| 2025-10-29 | 10.45 | $88.25 | 1.1M |
| 2025-10-28 | 9.89 | $89.09 | 1.1M |
| 2025-10-27 | 9.48 | $91.22 | 905621 |
| 2025-10-24 | 9.61 | $91.14 | 935025 |
| 2025-10-23 | 9.85 | $92.49 | 673321 |
| 2025-10-22 | 9.91 | $91.93 | 856900 |
| 2025-10-21 | 9.80 | $92.03 | 1.1M |
| 2025-10-20 | 10.07 | $92.01 | 844804 |
| 2025-10-17 | 10.36 | $92.52 | 853400 |
| 2025-10-16 | 10.38 | $92.12 | 703609 |
| 2025-10-15 | 10.43 | $96.01 | 748527 |
| 2025-10-14 | 9.94 | $98.88 | 576282 |
| 2025-10-13 | 9.28 | $97.34 | 500234 |
| 2025-10-10 | 8.77 | $96.21 | 412300 |
| 2025-10-09 | 8.51 | $96.79 | 833800 |
| 2025-10-08 | 8.22 | $97.00 | 841097 |
| 2025-10-07 | 7.64 | $96.54 | 896200 |
| 2025-10-06 | 7.54 | $94.99 | 604054 |
| 2025-10-03 | 7.77 | $94.52 | 654618 |
| 2025-10-02 | 7.88 | $93.84 | 917314 |
| 2025-10-01 | 7.91 | $94.20 | 547800 |
| 2025-09-30 | 8.20 | $95.80 | 494120 |
| 2025-09-29 | 8.41 | $95.08 | 705328 |
| 2025-09-26 | 8.44 | $95.97 | 676001 |
| 2025-09-25 | 8.63 | $94.59 | 850200 |
| 2025-09-24 | 8.84 | $96.57 | 1.1M |
| 2025-09-23 | 9.14 | $95.15 | 784423 |
| 2025-09-22 | 9.12 | $95.08 | 671600 |
| 2025-09-19 | 9.17 | $95.36 | 1.6M |
| 2025-09-18 | 9.22 | $96.29 | 507800 |
| 2025-09-17 | 9.28 | $94.92 | 733334 |
| 2025-09-16 | 8.93 | $94.35 | 674900 |
| 2025-09-15 | 8.58 | $95.97 | 566300 |
| 2025-09-12 | 8.61 | $99.08 | 573022 |
| 2025-09-11 | 8.51 | $99.30 | 469332 |
| 2025-09-10 | 8.57 | $97.09 | 367900 |
| 2025-09-09 | 8.71 | $97.00 | 546544 |
| 2025-09-08 | 9.11 | $98.09 | 730224 |
| 2025-09-05 | 9.53 | $97.43 | 612500 |
| 2025-09-04 | 9.80 | $99.29 | 382700 |
| 2025-09-03 | 10.23 | $98.29 | 523700 |
| 2025-09-02 | 10.41 | $98.71 | 480700 |
| 2025-08-29 | 10.57 | $98.58 | 463745 |
| 2025-08-28 | 10.47 | $98.64 | 526234 |
| 2025-08-27 | 10.56 | $98.39 | 563100 |
| 2025-08-26 | 10.65 | $97.00 | 743408 |
| 2025-08-25 | 11.02 | $98.10 | 486500 |
| 2025-08-22 | 11.04 | $99.19 | 504643 |
| 2025-08-21 | 10.74 | $98.96 | 678600 |
| 2025-08-20 | 10.71 | $97.61 | 623906 |
| 2025-08-19 | 10.96 | $96.45 | 362700 |
| 2025-08-18 | 11.36 | $95.01 | 442100 |
| 2025-08-15 | 11.37 | $95.25 | 937248 |
| 2025-08-14 | 11.50 | $97.33 | 602500 |
| 2025-08-13 | 11.99 | $98.11 | 431135 |
| 2025-08-12 | 12.54 | $96.98 | 443800 |
| 2025-08-11 | 12.86 | $96.03 | 572120 |
| 2025-08-08 | 13.16 | $96.47 | 796605 |
| 2025-08-07 | 13.63 | $95.90 | 911700 |
| 2025-08-06 | 13.72 | $95.28 | 641712 |
| 2025-08-05 | 13.64 | $94.33 | 821100 |
| 2025-08-04 | 13.25 | $94.09 | 823725 |
| 2025-08-01 | 12.85 | $93.33 | 690630 |
| 2025-07-31 | 12.06 | $93.84 | 1.3M |
| 2025-07-30 | 11.51 | $93.67 | 1.2M |
| 2025-07-29 | 10.94 | $97.13 | 949151 |
| 2025-07-28 | 11.26 | $96.28 | 716728 |
| 2025-07-25 | 11.26 | $96.98 | 415425 |
| 2025-07-24 | 11.25 | $95.93 | 705207 |
| 2025-07-23 | 11.11 | $97.35 | 1.3M |
| 2025-07-22 | 11.01 | $96.99 | 487500 |
| 2025-07-21 | 11.00 | $96.10 | 381030 |
| 2025-07-18 | 10.96 | $97.11 | 324207 |
| 2025-07-17 | 11.11 | $97.00 | 647032 |
| 2025-07-16 | 10.96 | $95.92 | 472814 |
| 2025-07-15 | 10.72 | $95.91 | 605409 |
| 2025-07-14 | 10.64 | $98.94 | 697400 |
| 2025-07-11 | 10.63 | $96.20 | 347281 |
| 2025-07-10 | 10.01 | $97.04 | 917808 |
| 2025-07-09 | 9.44 | $98.06 | 588015 |
| 2025-07-08 | 9.19 | $98.36 | 1.1M |
| 2025-07-07 | 8.80 | $98.61 | 710281 |
| 2025-07-03 | 8.46 | $99.11 | 661700 |
| 2025-07-02 | 7.91 | $98.23 | 826800 |
| 2025-07-01 | 7.34 | $102.44 | 1.4M |
| 2025-06-30 | 7.60 | $103.82 | 580007 |
| 2025-06-27 | 8.00 | $103.21 | 812136 |
| 2025-06-26 | 8.41 | $102.81 | 477449 |
| 2025-06-25 | 8.57 | $100.49 | 550933 |
| 2025-06-24 | 8.63 | $102.92 | 796721 |
| 2025-06-23 | 8.78 | $103.77 | 903829 |
| 2025-06-20 | 9.11 | $102.58 | 1.6M |
| 2025-06-18 | 9.55 | $101.94 | 878842 |
| 2025-06-17 | 9.86 | $102.17 | 566358 |
| 2025-06-16 | 10.19 | $103.42 | 634100 |
| 2025-06-13 | 10.39 | $102.99 | 544800 |
| 2025-06-12 | 10.79 | $103.78 | 667704 |
| 2025-06-11 | 11.20 | $100.97 | 849541 |
| 2025-06-10 | 11.52 | $100.51 | 588409 |
| 2025-06-09 | 11.96 | $104.04 | 846415 |
| 2025-06-06 | 12.25 | $106.93 | 1.1M |
| 2025-06-05 | 11.57 | $105.00 | 816815 |
| 2025-06-04 | 11.32 | $104.32 | 748749 |
| 2025-06-03 | 10.93 | $104.88 | 1.1M |
| 2025-06-02 | 10.61 | $104.70 | 441621 |
| 2025-05-30 | 10.44 | $103.80 | 640234 |
| 2025-05-29 | 10.39 | $102.55 | 492900 |
| 2025-05-28 | 10.69 | $101.47 | 422700 |
| 2025-05-27 | 10.83 | $102.66 | 536300 |
| 2025-05-23 | 10.98 | $100.62 | 504642 |
| 2025-05-22 | 11.47 | $99.73 | 591417 |
| 2025-05-21 | 11.99 | $100.99 | 432300 |
| 2025-05-20 | 12.28 | $102.83 | 460428 |
| 2025-05-19 | 12.03 | $102.85 | 451501 |
| 2025-05-16 | 11.90 | $102.50 | 517245 |
| 2025-05-15 | 11.93 | $101.08 | 499144 |
| 2025-05-14 | 12.33 | $98.68 | 669434 |
| 2025-05-13 | 12.96 | $99.94 | 501500 |
| 2025-05-12 | 13.25 | $100.54 | 479700 |
| 2025-05-09 | 13.55 | $101.22 | 283541 |
| 2025-05-08 | 13.51 | $100.75 | 710200 |
| 2025-05-07 | 13.52 | $100.04 | 652100 |
| 2025-05-06 | 13.56 | $99.85 | 616811 |
| 2025-05-05 | 13.77 | $99.59 | 1.1M |
| 2025-05-02 | 13.99 | $99.88 | 487600 |
| 2025-05-01 | 14.27 | $97.42 | 758650 |
| 2025-04-30 | 14.91 | $96.32 | 631033 |
| 2025-04-29 | 15.29 | $96.81 | 440800 |
| 2025-04-28 | 15.88 | $95.96 | 491343 |
| 2025-04-25 | 16.32 | $94.88 | 593531 |
| 2025-04-24 | 16.65 | $95.64 | 645700 |
| 2025-04-23 | 17.16 | $95.08 | 729700 |
| 2025-04-22 | 17.77 | $95.83 | 544012 |
| 2025-04-21 | 18.14 | $91.94 | 424424 |
| 2025-04-17 | 18.23 | $94.59 | 265048 |
| 2025-04-16 | 18.81 | $94.95 | 822200 |
| 2025-04-15 | 19.46 | $94.54 | 617500 |
| 2025-04-14 | 20.07 | $94.55 | 382300 |
| 2025-04-11 | 20.82 | $92.90 | 501019 |
| 2025-04-10 | 21.23 | $91.41 | 676300 |
| 2025-04-09 | 21.67 | $93.59 | 787500 |
| 2025-04-08 | 22.12 | $88.57 | 947700 |
| 2025-04-07 | 22.16 | $87.23 | 888200 |
| 2025-04-04 | 21.72 | $90.73 | 1.1M |
| 2025-04-03 | 21.80 | $98.96 | 658412 |
| 2025-04-02 | 21.50 | $101.07 | 607824 |
| 2025-04-01 | 20.88 | $100.54 | 927400 |
| 2025-03-31 | 20.28 | $100.24 | 743138 |
| 2025-03-28 | 19.66 | $99.51 | 800900 |
| 2025-03-27 | 18.84 | $99.64 | 781744 |
| 2025-03-26 | 18.15 | $99.70 | 1.2M |
| 2025-03-25 | 17.29 | $98.63 | 961948 |
| 2025-03-24 | 16.48 | $98.24 | 1.0M |
| 2025-03-21 | 15.98 | $95.00 | 2.2M |
| 2025-03-20 | 16.13 | $95.01 | 938005 |
| 2025-03-19 | 16.00 | $94.91 | 830600 |
| 2025-03-18 | 16.12 | $94.87 | 600913 |
| 2025-03-17 | 16.03 | $95.59 | 881120 |
| 2025-03-14 | 15.94 | $93.83 | 962400 |
| 2025-03-13 | 16.43 | $91.60 | 597500 |
| 2025-03-12 | 17.11 | $91.89 | 768721 |
| 2025-03-11 | 17.97 | $91.38 | 440200 |
| 2025-03-10 | 18.76 | $91.62 | 877600 |
| 2025-03-07 | 19.72 | $91.94 | 727041 |
| 2025-03-06 | 20.72 | $92.66 | 683691 |
| 2025-03-05 | 21.20 | $94.75 | 923500 |
| 2025-03-04 | 21.07 | $95.20 | 1.0M |
| 2025-03-03 | 20.73 | $97.62 | 798423 |
| 2025-02-28 | 19.59 | $96.88 | 753315 |
| 2025-02-27 | 18.54 | $96.28 | 835500 |
| 2025-02-26 | 17.52 | $93.97 | 579400 |
| 2025-02-25 | 16.74 | $94.98 | 671600 |
| 2025-02-24 | 15.91 | $94.04 | 709117 |
| 2025-02-21 | 15.17 | $91.81 | 761810 |
| 2025-02-20 | 14.91 | $92.63 | 890500 |
| 2025-02-19 | 14.63 | $91.50 | 400303 |
| 2025-02-18 | 14.61 | $91.60 | 458000 |
| 2025-02-14 | 14.59 | $90.05 | 621600 |
| 2025-02-13 | 14.70 | $91.25 | 556400 |
| 2025-02-12 | 14.85 | $89.50 | 418210 |
| 2025-02-11 | 15.29 | $90.42 | 482126 |
| 2025-02-10 | 15.52 | $91.56 | 902500 |
| 2025-02-07 | 15.32 | $93.40 | 801600 |
| 2025-02-06 | 14.62 | $94.19 | 666622 |
| 2025-02-05 | 13.93 | $92.57 | 868144 |
| 2025-02-04 | 13.47 | $90.35 | 527530 |
| 2025-02-03 | 13.43 | $90.16 | 662000 |
| 2025-01-31 | 13.48 | $91.02 | 543900 |
| 2025-01-30 | 13.12 | $92.78 | 845417 |
| 2025-01-29 | 12.73 | $90.00 | 1.2M |
| 2025-01-28 | 12.99 | $90.45 | 549000 |
| 2025-01-27 | 13.15 | $90.81 | 605400 |
| 2025-01-24 | 13.51 | $88.17 | 1.2M |
| 2025-01-23 | 13.74 | $87.49 | 598000 |
| 2025-01-22 | 14.02 | $88.91 | 669223 |
| 2025-01-21 | 14.75 | $89.20 | 1.2M |
| 2025-01-17 | 15.41 | $90.23 | 592860 |
| 2025-01-16 | 15.81 | $90.04 | 623300 |
| 2025-01-15 | 16.39 | $88.53 | 621600 |
| 2025-01-14 | 17.23 | $87.82 | 589900 |
| 2025-01-13 | 17.67 | $85.84 | 669635 |
| 2025-01-10 | 17.39 | $85.54 | 642708 |
| 2025-01-08 | 17.29 | $87.91 | 776144 |
| 2025-01-07 | 17.63 | $88.07 | 449500 |
| 2025-01-06 | 18.45 | $87.85 | 881300 |
| 2025-01-03 | 19.32 | $88.73 | 369500 |
| 2025-01-02 | 20.21 | $88.87 | 341624 |
| 2024-12-31 | 21.10 | $88.62 | 271900 |
| 2024-12-30 | 22.09 | $88.77 | 397500 |
| 2024-12-27 | 23.22 | $89.29 | 405309 |
| 2024-12-26 | 23.96 | $90.47 | 345305 |
| 2024-12-24 | 24.52 | $89.98 | 246700 |
| 2024-12-23 | 25.24 | $89.86 | 623513 |
| 2024-12-20 | 26.00 | $90.03 | 1.1M |
| 2024-12-19 | 26.80 | $87.61 | 896081 |
| 2024-12-18 | 27.41 | $88.20 | 661700 |
| 2024-12-17 | 27.80 | $92.52 | 869110 |
| 2024-12-16 | 27.49 | $91.85 | 641659 |
| 2024-12-13 | 27.72 | $91.77 | 555520 |
| 2024-12-12 | 28.00 | $90.78 | 460468 |
| 2024-12-11 | 28.30 | $90.97 | 533046 |
| 2024-12-10 | 28.94 | $89.07 | 711072 |
| 2024-12-09 | 29.83 | $90.47 | 828597 |
| 2024-12-06 | 30.15 | $92.83 | 480000 |
| 2024-12-05 | 29.48 | $94.05 | 516505 |
| 2024-12-04 | 28.50 | $93.03 | 445600 |
| 2024-12-03 | 27.61 | $93.54 | 502601 |
| 2024-12-02 | 26.42 | $93.90 | 552094 |
| 2024-11-29 | 25.16 | $93.04 | 511710 |
| 2024-11-27 | 23.63 | $93.85 | 1.0M |
| 2024-11-26 | 22.04 | $90.96 | 624000 |
| 2024-11-25 | 20.77 | $91.23 | 790300 |
| 2024-11-22 | 19.45 | $88.75 | 459928 |
| 2024-11-21 | 18.44 | $88.11 | 307718 |
| 2024-11-20 | 17.59 | $86.56 | 391700 |
| 2024-11-19 | 17.08 | $85.38 | 330989 |
| 2024-11-18 | 16.69 | $86.22 | 337326 |
| 2024-11-15 | 16.05 | $86.73 | 543330 |
| 2024-11-14 | 15.38 | $85.08 | 442132 |
| 2024-11-13 | 15.01 | $84.48 | 392130 |
| 2024-11-12 | 14.76 | $83.81 | 298800 |
| 2024-11-11 | 14.77 | $83.68 | 438427 |
| 2024-11-08 | 14.59 | $84.48 | 483300 |
| 2024-11-07 | 14.66 | $82.62 | 459200 |
| 2024-11-06 | 15.12 | $83.53 | 402111 |
| 2024-11-05 | 15.34 | $80.06 | 570800 |
| 2024-11-04 | 14.77 | $79.38 | 423216 |
| 2024-11-01 | 14.05 | $79.04 | 566700 |
| 2024-10-31 | 13.29 | $78.26 | 994905 |
| 2024-10-30 | 12.49 | $80.83 | 472695 |
| 2024-10-29 | 12.87 | $80.21 | 319909 |
| 2024-10-28 | 13.14 | $80.76 | 784700 |
| 2024-10-25 | 13.48 | $79.74 | 639140 |
| 2024-10-24 | 13.83 | $81.17 | 331100 |
| 2024-10-23 | 14.34 | $80.99 | 299700 |
| 2024-10-22 | 14.96 | $81.58 | 419007 |
| 2024-10-21 | 15.62 | $82.00 | 290700 |
| 2024-10-18 | 15.53 | $82.85 | 355800 |
| 2024-10-17 | 15.15 | $82.80 | 319417 |
| 2024-10-16 | 14.86 | $81.64 | 370100 |
| 2024-10-15 | 14.82 | $81.25 | 726724 |
| 2024-10-14 | 14.77 | $80.93 | 627908 |
| 2024-10-11 | 15.22 | $80.60 | 643148 |
| 2024-10-10 | 15.70 | $79.93 | 678100 |
| 2024-10-09 | 16.20 | $80.62 | 858131 |
| 2024-10-08 | 16.50 | $80.11 | 545100 |
| 2024-10-07 | 16.81 | $78.80 | 663600 |
| 2024-10-04 | 17.14 | $82.17 | 792610 |
| 2024-10-03 | 16.93 | $79.53 | 369500 |
| 2024-10-02 | 17.66 | $79.93 | 477100 |
| 2024-10-01 | 18.08 | $79.72 | 345200 |
| 2024-09-30 | 18.57 | $79.61 | 425306 |
| 2024-09-27 | 19.25 | $79.28 | 551731 |
| 2024-09-26 | 19.50 | $79.35 | 666929 |
| 2024-09-25 | 19.83 | $78.92 | 474700 |
| 2024-09-24 | 19.90 | $79.17 | 928917 |
| 2024-09-23 | 19.99 | $78.36 | 438512 |
| 2024-09-20 | 20.35 | $77.91 | 748021 |
| 2024-09-19 | 20.79 | $78.20 | 771900 |
| 2024-09-18 | 21.03 | $79.34 | 462900 |
| 2024-09-17 | 20.87 | $79.42 | 428243 |
| 2024-09-16 | 20.71 | $79.61 | 592600 |
| 2024-09-13 | 20.59 | $77.67 | 524600 |
| 2024-09-12 | 20.95 | $76.29 | 413727 |
| 2024-09-11 | 21.91 | $75.56 | 576021 |
| 2024-09-10 | 22.91 | $76.46 | 446936 |
| 2024-09-09 | 23.32 | $76.85 | 778019 |
| 2024-09-06 | 23.78 | $76.70 | 415800 |
| 2024-09-05 | 24.05 | $77.30 | 506531 |
| 2024-09-04 | 24.08 | $78.50 | 598305 |
| 2024-09-03 | 23.48 | $79.37 | 497700 |
| 2024-08-30 | 22.44 | $79.88 | 486200 |
| 2024-08-29 | 21.46 | $79.67 | 467500 |
| 2024-08-28 | 20.43 | $78.53 | 420334 |
| 2024-08-27 | 19.69 | $77.43 | 320800 |
| 2024-08-26 | 19.20 | $76.62 | 294515 |
| 2024-08-23 | 18.69 | $76.60 | 391800 |
| 2024-08-22 | 18.33 | $76.21 | 507734 |
| 2024-08-21 | 18.12 | $75.71 | 588200 |
| 2024-08-20 | 17.96 | $74.55 | 384000 |
| 2024-08-19 | 18.05 | $75.19 | 377772 |
| 2024-08-16 | 17.90 | $75.01 | 558643 |
| 2024-08-15 | 17.78 | $74.87 | 463543 |
| 2024-08-14 | 17.77 | $73.81 | 299200 |
| 2024-08-13 | 18.04 | $73.20 | 433445 |
| 2024-08-12 | 18.36 | $73.53 | 363500 |
| 2024-08-09 | 18.45 | $74.11 | 405400 |
| 2024-08-08 | 18.67 | $73.24 | 516758 |
| 2024-08-07 | 19.10 | $71.78 | 465812 |
| 2024-08-06 | 19.66 | $71.94 | 464600 |
| 2024-08-05 | 20.16 | $71.63 | 606100 |
| 2024-08-02 | 20.93 | $73.54 | 583500 |
| 2024-08-01 | 20.55 | $74.65 | 550839 |
| 2024-07-31 | 20.15 | $75.75 | 1.1M |
| 2024-07-30 | 18.78 | $74.47 | 506300 |
| 2024-07-29 | 18.23 | $73.74 | 511500 |
| 2024-07-26 | 17.87 | $73.66 | 652200 |
| 2024-07-25 | 17.53 | $71.32 | 1.0M |
| 2024-07-24 | 17.83 | $71.78 | 687100 |
| 2024-07-23 | 18.01 | $72.30 | 348300 |
| 2024-07-22 | 18.15 | $71.81 | 688609 |
| 2024-07-19 | 18.33 | $71.94 | 372019 |
| 2024-07-18 | 18.48 | $73.68 | 490700 |
| 2024-07-17 | 17.70 | $73.47 | 801243 |
| 2024-07-16 | 17.19 | $72.21 | 365884 |
| 2024-07-15 | 17.03 | $71.20 | 567500 |
| 2024-07-12 | 17.22 | $70.58 | 303400 |
| 2024-07-11 | 17.77 | $70.37 | 323316 |
| 2024-07-10 | 18.59 | $70.14 | 310600 |
| 2024-07-09 | 19.37 | $69.48 | 438800 |
| 2024-07-08 | 20.20 | $69.71 | 584100 |
| 2024-07-05 | 21.21 | $69.04 | 746300 |
| 2024-07-03 | 21.97 | $69.39 | 255443 |
| 2024-07-02 | 23.01 | $70.11 | 947215 |
| 2024-07-01 | 24.10 | $70.00 | 526800 |
| 2024-06-28 | 24.83 | $70.65 | 796100 |
| 2024-06-27 | 25.75 | $71.21 | 460300 |
| 2024-06-26 | 26.73 | $70.64 | 449302 |
| 2024-06-25 | 27.76 | $71.51 | 599100 |
| 2024-06-24 | 28.08 | $71.60 | 409433 |
| 2024-06-21 | 28.47 | $71.07 | 714530 |
| 2024-06-20 | 29.05 | $71.64 | 367242 |
| 2024-06-18 | 29.57 | $70.82 | 303900 |
| 2024-06-17 | 30.39 | $69.63 | 443500 |
| 2024-06-14 | 31.70 | $68.31 | 451400 |
| 2024-06-13 | 33.24 | $69.04 | 614533 |
| 2024-06-12 | 34.94 | $69.58 | 393521 |
| 2024-06-11 | 36.30 | $70.30 | 392200 |
| 2024-06-10 | 37.54 | $71.24 | 481335 |
| 2024-06-07 | 38.18 | $72.09 | 332102 |
| 2024-06-06 | 38.37 | $72.08 | 433437 |
| 2024-06-05 | 38.56 | $72.23 | 487732 |
| 2024-06-04 | 38.85 | $72.14 | 431238 |
| 2024-06-03 | 38.45 | $73.14 | 495307 |
| 2024-05-31 | 37.66 | $73.88 | 700546 |
| 2024-05-30 | 36.84 | $72.82 | 642100 |
| 2024-05-29 | 36.21 | $70.80 | 444000 |
| 2024-05-28 | 35.94 | $71.48 | 592290 |
| 2024-05-24 | 35.25 | $72.37 | 461832 |
| 2024-05-23 | 34.38 | $71.45 | 532300 |
| 2024-05-22 | 33.41 | $72.38 | 621348 |
| 2024-05-21 | 32.23 | $71.94 | 614634 |
| 2024-05-20 | 31.14 | $70.95 | 427900 |
| 2024-05-17 | 30.09 | $71.48 | 520700 |
| 2024-05-16 | 28.99 | $70.65 | 573529 |
| 2024-05-15 | 28.04 | $69.81 | 373800 |
| 2024-05-14 | 27.08 | $70.43 | 568000 |
| 2024-05-13 | 25.97 | $70.69 | 817000 |
| 2024-05-10 | 24.47 | $70.53 | 831100 |
| 2024-05-09 | 23.03 | $69.99 | 743400 |
| 2024-05-08 | 21.57 | $69.82 | 750425 |
| 2024-05-07 | 20.11 | $68.81 | 1.1M |
| 2024-05-06 | 18.74 | $66.68 | 809900 |
| 2024-05-03 | 17.84 | $65.39 | 682800 |
| 2024-05-02 | 17.27 | $65.18 | 1.0M |
| 2024-05-01 | 16.67 | $61.94 | 697240 |
| 2024-04-30 | 17.14 | $61.33 | 388200 |
| 2024-04-29 | 17.32 | $62.01 | 635534 |
| 2024-04-26 | 17.50 | $60.64 | 608040 |
| 2024-04-25 | 17.46 | $61.90 | 432937 |
| 2024-04-24 | 18.07 | $62.58 | 539427 |
| 2024-04-23 | 18.71 | $62.25 | 813200 |
| 2024-04-22 | 19.23 | $62.18 | 938705 |
| 2024-04-19 | 20.06 | $62.47 | 605700 |
| 2024-04-18 | 20.91 | $61.47 | 739245 |
| 2024-04-17 | 21.46 | $60.71 | 591500 |
| 2024-04-16 | 21.35 | $61.25 | 573328 |
| 2024-04-15 | 21.42 | $61.18 | 701478 |
| 2024-04-12 | 21.63 | $61.91 | 488216 |
| 2024-04-11 | 22.13 | $62.16 | 608900 |
| 2024-04-10 | 22.90 | $64.60 | 500700 |
| 2024-04-09 | 23.80 | $63.62 | 904700 |
| 2024-04-08 | 24.50 | $65.39 | 387000 |
| 2024-04-05 | 23.82 | $65.52 | 758000 |
| 2024-04-04 | 23.17 | $64.83 | 610024 |
| 2024-04-03 | 22.48 | $65.37 | 1.0M |
| 2024-04-02 | 21.90 | $64.74 | 632035 |
| 2024-04-01 | 21.47 | $65.01 | 480500 |
| 2024-03-28 | 21.02 | $65.02 | 811600 |
| 2024-03-27 | 20.16 | $64.99 | 600500 |
| 2024-03-26 | 19.37 | $63.81 | 504400 |
| 2024-03-25 | 18.98 | $63.75 | 696200 |
| 2024-03-22 | 18.68 | $62.88 | 386122 |
| 2024-03-21 | 18.36 | $63.79 | 415000 |
| 2024-03-20 | 17.51 | $64.02 | 426080 |
| 2024-03-19 | 16.60 | $63.36 | 474835 |
| 2024-03-18 | 15.88 | $63.13 | 760417 |
| 2024-03-15 | 15.13 | $63.16 | 609241 |
| 2024-03-14 | 14.42 | $63.03 | 457600 |
| 2024-03-13 | 13.95 | $62.59 | 393634 |
| 2024-03-12 | 13.57 | $62.21 | 531800 |
| 2024-03-11 | 13.41 | $61.48 | 520733 |
| 2024-03-08 | 13.55 | $61.18 | 432300 |
| 2024-03-07 | 13.76 | $60.94 | 435500 |
| 2024-03-06 | 14.21 | $60.68 | 669600 |
| 2024-03-05 | 14.69 | $60.71 | 570211 |
| 2024-03-04 | 15.42 | $60.29 | 493400 |
| 2024-03-01 | 16.17 | $60.86 | 458139 |
| 2024-02-29 | 16.68 | $62.57 | 838300 |
| 2024-02-28 | 16.51 | $62.64 | 449600 |
| 2024-02-27 | 16.32 | $62.40 | 446235 |
| 2024-02-26 | 16.25 | $61.77 | 414323 |
| 2024-02-23 | 16.03 | $62.03 | 696900 |
| 2024-02-22 | 15.63 | $62.03 | 478123 |
| 2024-02-21 | 15.35 | $61.60 | 678800 |
| 2024-02-20 | 15.06 | $61.74 | 482000 |
| 2024-02-16 | 14.75 | $61.95 | 496500 |
| 2024-02-15 | 14.09 | $62.07 | 627214 |
| 2024-02-14 | 13.48 | $60.86 | 557100 |
| 2024-02-13 | 13.28 | $59.92 | 578800 |
| 2024-02-12 | 13.08 | $60.36 | 892947 |
| 2024-02-09 | 12.59 | $60.16 | 686229 |
| 2024-02-08 | 12.21 | $58.81 | 732800 |
| 2024-02-07 | 12.28 | $58.84 | 679511 |
| 2024-02-06 | 12.42 | $58.23 | 596934 |
| 2024-02-05 | 12.65 | $58.49 | 725214 |
| 2024-02-02 | 12.89 | $57.14 | 1.2M |
| 2024-02-01 | 13.39 | $57.16 | 2.3M |
| 2024-01-31 | 13.92 | $59.52 | 848828 |
| 2024-01-30 | 12.75 | $59.90 | 624800 |
| 2024-01-29 | 11.76 | $59.59 | 550018 |
| 2024-01-26 | 10.82 | $59.48 | 662319 |
| 2024-01-25 | 9.89 | $59.08 | 944922 |
| 2024-01-24 | 9.04 | $58.48 | 1.3M |
| 2024-01-23 | 8.23 | $54.98 | 958007 |
| 2024-01-22 | 8.39 | $56.36 | 484739 |
| 2024-01-19 | 8.29 | $55.52 | 457600 |
| 2024-01-18 | 8.42 | $55.30 | 457300 |
| 2024-01-17 | 8.75 | $54.67 | 536047 |
| 2024-01-16 | 8.71 | $54.27 | 561118 |
| 2024-01-12 | 8.67 | $55.43 | 492400 |
| 2024-01-11 | 8.76 | $55.98 | 454028 |
| 2024-01-10 | 8.98 | $55.79 | 440917 |
| 2024-01-09 | 9.39 | $55.44 | 353600 |
| 2024-01-08 | 9.86 | $55.92 | 340636 |
| 2024-01-05 | 10.05 | $56.37 | 851155 |
| 2024-01-04 | 9.75 | $56.08 | 748300 |
| 2024-01-03 | 9.41 | $55.84 | 681810 |
| 2024-01-02 | 9.31 | $55.28 | 569100 |
| 2023-12-29 | 9.47 | $55.37 | 469000 |
| 2023-12-28 | 9.89 | $55.14 | 509000 |
| 2023-12-27 | 10.13 | $54.69 | 326600 |
| 2023-12-26 | 10.16 | $54.56 | 218800 |
| 2023-12-22 | 10.21 | $54.63 | 299700 |
| 2023-12-21 | 10.35 | $54.50 | 312500 |
| 2023-12-20 | 10.13 | $54.17 | 474949 |
| 2023-12-19 | 10.22 | $55.15 | 515123 |
| 2023-12-18 | 10.47 | $54.80 | 804700 |
| 2023-12-15 | 10.46 | $54.20 | 902000 |
| 2023-12-14 | 10.46 | $54.70 | 746902 |
| 2023-12-13 | 10.45 | $55.98 | 391100 |
| 2023-12-12 | 10.59 | $55.93 | 468747 |
| 2023-12-11 | 10.74 | $55.34 | 450223 |
| 2023-12-08 | 11.18 | $55.43 | 400220 |
| 2023-12-07 | 11.63 | $55.35 | 417535 |
| 2023-12-06 | 12.20 | $56.16 | 532200 |
| 2023-12-05 | 12.45 | $56.47 | 564600 |
| 2023-12-04 | 12.51 | $56.62 | 750521 |
| 2023-12-01 | 12.53 | $57.28 | 758800 |
| 2023-11-30 | 12.55 | $56.34 | 699300 |
| 2023-11-29 | 13.20 | $55.22 | 382935 |
| 2023-11-28 | 13.56 | $55.45 | 522611 |
| 2023-11-27 | 14.26 | $56.22 | 697800 |
| 2023-11-24 | 14.90 | $55.70 | 103100 |
| 2023-11-22 | 15.49 | $55.36 | 427013 |
| 2023-11-21 | 15.78 | $55.04 | 648900 |
| 2023-11-20 | 16.08 | $54.33 | 436511 |
| 2023-11-17 | 15.83 | $54.17 | 388919 |
| 2023-11-16 | 15.57 | $53.51 | 475300 |
| 2023-11-15 | 15.29 | $54.36 | 454400 |
| 2023-11-14 | 15.28 | $55.02 | 400543 |
| 2023-11-13 | 15.34 | $54.59 | 473400 |
| 2023-11-10 | 15.18 | $53.82 | 706200 |
| 2023-11-09 | 14.53 | $53.35 | 556635 |
| 2023-11-08 | 13.85 | $53.78 | 586700 |
| 2023-11-07 | 13.33 | $54.91 | 595100 |
| 2023-11-06 | 12.68 | $53.82 | 490418 |
| 2023-11-03 | 12.08 | $54.51 | 889100 |
| 2023-11-02 | 11.43 | $54.00 | 1.2M |
| 2023-11-01 | 10.75 | $57.92 | 1.0M |
| 2023-10-31 | 11.09 | $57.10 | 782600 |
| 2023-10-30 | 11.59 | $56.23 | 550700 |
| 2023-10-27 | 11.56 | $55.03 | 472122 |
| 2023-10-26 | 11.48 | $56.11 | 445943 |
| 2023-10-25 | 11.87 | $55.81 | 528417 |
| 2023-10-24 | 12.27 | $56.34 | 363900 |
| 2023-10-23 | 12.83 | $55.93 | 471107 |
| 2023-10-20 | 13.14 | $56.19 | 652400 |
| 2023-10-19 | 13.81 | $57.62 | 532800 |
| 2023-10-18 | 13.83 | $58.54 | 405100 |
| 2023-10-17 | 13.25 | $59.32 | 472134 |
| 2023-10-16 | 12.65 | $58.36 | 447000 |
| 2023-10-13 | 12.31 | $57.79 | 580417 |
| 2023-10-12 | 12.26 | $57.01 | 600508 |
| 2023-10-11 | 12.81 | $55.88 | 299617 |
| 2023-10-10 | 13.14 | $55.71 | 319720 |
| 2023-10-09 | 13.62 | $56.69 | 439600 |
| 2023-10-06 | 14.30 | $56.44 | 275842 |
| 2023-10-05 | 14.98 | $56.64 | 325300 |
| 2023-10-04 | 15.70 | $55.89 | 569800 |
| 2023-10-03 | 16.21 | $54.55 | 417500 |
| 2023-10-02 | 16.52 | $55.80 | 282400 |
| 2023-09-29 | 17.35 | $56.37 | 435116 |
| 2023-09-28 | 17.79 | $57.61 | 260500 |
| 2023-09-27 | 17.66 | $57.18 | 276846 |
| 2023-09-26 | 17.63 | $57.49 | 382100 |
| 2023-09-25 | 17.23 | $57.98 | 301725 |
| 2023-09-22 | 16.53 | $57.95 | 373212 |
| 2023-09-21 | 15.79 | $57.72 | 389100 |
| 2023-09-20 | 15.01 | $57.85 | 491328 |
| 2023-09-19 | 14.01 | $57.85 | 360600 |
| 2023-09-18 | 13.15 | $57.07 | 491140 |
| 2023-09-15 | 12.43 | $57.41 | 728776 |
| 2023-09-14 | 11.43 | $55.66 | 295200 |
| 2023-09-13 | 11.28 | $55.54 | 327538 |
| 2023-09-12 | 11.11 | $56.41 | 524441 |
| 2023-09-11 | 11.00 | $54.72 | 486020 |
| 2023-09-08 | 11.37 | $53.72 | 457403 |
| 2023-09-07 | 11.76 | $55.16 | 760105 |
| 2023-09-06 | 11.54 | $55.25 | 273800 |
| 2023-09-05 | 11.61 | $54.95 | 341500 |
| 2023-09-01 | 11.49 | $55.82 | 370616 |
| 2023-08-31 | 11.05 | $54.86 | 426900 |
| 2023-08-30 | 10.94 | $55.41 | 349000 |
| 2023-08-29 | 10.47 | $55.27 | 309032 |
| 2023-08-28 | 10.33 | $54.56 | 234500 |
| 2023-08-25 | 10.52 | $54.42 | 238208 |
| 2023-08-24 | 10.61 | $55.03 | 310641 |
| 2023-08-23 | 10.85 | $54.31 | 226406 |
| 2023-08-22 | 11.26 | $54.09 | 248000 |
| 2023-08-21 | 11.74 | $54.66 | 248703 |
| 2023-08-18 | 12.33 | $54.67 | 252044 |
| 2023-08-17 | 12.95 | $54.46 | 416400 |
| 2023-08-16 | 13.45 | $55.70 | 372734 |
| 2023-08-15 | 13.50 | $55.14 | 323308 |
| 2023-08-14 | 13.43 | $55.71 | 401000 |
| 2023-08-11 | 13.26 | $55.96 | 386600 |
| 2023-08-10 | 13.08 | $55.30 | 694000 |
| 2023-08-09 | 13.16 | $54.67 | 508134 |
| 2023-08-08 | 13.25 | $54.96 | 813700 |
| 2023-08-07 | 13.26 | $56.19 | 654743 |
| 2023-08-04 | 12.80 | $55.52 | 547000 |
| 2023-08-03 | 12.46 | $56.28 | 643100 |
| 2023-08-02 | 11.42 | $56.31 | 934500 |
| 2023-08-01 | 10.32 | $55.13 | 544428 |
| 2023-07-31 | 10.38 | $55.12 | 566400 |
| 2023-07-28 | 10.35 | $54.95 | 324516 |
| 2023-07-27 | 10.33 | $55.28 | 534700 |
| 2023-07-26 | 10.00 | $55.23 | 737147 |
| 2023-07-25 | 9.82 | $54.34 | 374100 |
| 2023-07-24 | 10.19 | $54.43 | 459708 |
| 2023-07-21 | 10.53 | $54.75 | 451900 |
| 2023-07-20 | 10.67 | $54.55 | 641700 |
| 2023-07-19 | 10.98 | $53.90 | 446600 |
| 2023-07-18 | 11.53 | $53.75 | 704400 |
| 2023-07-17 | 11.91 | $53.35 | 406223 |
| 2023-07-14 | 12.31 | $52.64 | 368711 |
| 2023-07-13 | 12.09 | $52.96 | 409000 |
| 2023-07-12 | 12.16 | $53.02 | 368900 |
| 2023-07-11 | 12.36 | $53.60 | 749618 |
| 2023-07-10 | 12.82 | $53.37 | 342210 |
| 2023-07-07 | 13.31 | $53.94 | 607400 |
| 2023-07-06 | 13.63 | $52.74 | 373700 |
| 2023-07-05 | 13.15 | $53.07 | 419704 |
| 2023-07-03 | 12.64 | $53.76 | 141308 |
| 2023-06-30 | 12.68 | $53.83 | 342630 |
| 2023-06-29 | 12.75 | $53.49 | 302700 |
| 2023-06-28 | 12.33 | $52.35 | 357408 |
| 2023-06-27 | 11.78 | $53.66 | 263400 |
| 2023-06-26 | 11.76 | $53.53 | 319149 |
| 2023-06-23 | 11.74 | $53.66 | 593600 |
| 2023-06-22 | 11.83 | $54.84 | 275522 |
| 2023-06-21 | 12.33 | $54.57 | 243100 |
| 2023-06-20 | 12.97 | $54.54 | 261220 |
| 2023-06-16 | 13.64 | $54.94 | 580344 |
| 2023-06-15 | 14.25 | $54.13 | 238409 |
| 2023-06-14 | 14.61 | $53.63 | 405938 |
| 2023-06-13 | 14.99 | $54.53 | 369600 |
| 2023-06-12 | 15.56 | $53.53 | 331000 |
| 2023-06-09 | 15.90 | $53.88 | 280300 |
| 2023-06-08 | 16.45 | $54.26 | 244000 |
| 2023-06-07 | 17.11 | $54.78 | 633500 |
| 2023-06-06 | 17.81 | $54.09 | 251300 |
| 2023-06-05 | 18.15 | $52.96 | 237982 |
| 2023-06-02 | 18.16 | $53.36 | 416800 |
| 2023-06-01 | 18.12 | $51.68 | 295929 |
| 2023-05-31 | 17.28 | $51.90 | 503527 |
| 2023-05-30 | 16.41 | $52.76 | 260000 |
| 2023-05-26 | 15.58 | $52.69 | 293836 |
| 2023-05-25 | 14.80 | $52.60 | 332000 |
| 2023-05-24 | 14.10 | $53.76 | 331800 |
| 2023-05-23 | 13.77 | $54.80 | 384200 |
| 2023-05-22 | 13.87 | $56.13 | 625438 |
| 2023-05-19 | 14.15 | $56.11 | 484443 |
| 2023-05-18 | 14.71 | $55.82 | 639213 |
| 2023-05-17 | 15.00 | $54.29 | 592700 |
| 2023-05-16 | 14.87 | $54.72 | 269334 |
| 2023-05-15 | 14.82 | $55.03 | 413913 |
| 2023-05-12 | 14.75 | $54.73 | 246200 |
| 2023-05-11 | 14.83 | $55.09 | 274434 |
| 2023-05-10 | 14.84 | $55.01 | 290109 |
| 2023-05-09 | 14.93 | $55.43 | 322000 |
| 2023-05-08 | 15.08 | $55.04 | 259619 |
| 2023-05-05 | 14.98 | $54.60 | 448247 |
| 2023-05-04 | 14.76 | $53.41 | 580800 |
| 2023-05-03 | 14.34 | $54.99 | 396302 |
| 2023-05-02 | 14.44 | $55.83 | 626404 |
| 2023-05-01 | 14.71 | $57.00 | 466422 |
| 2023-04-28 | 15.41 | $56.54 | 725311 |
| 2023-04-27 | 15.93 | $55.80 | 1.4M |
| 2023-04-26 | 16.34 | $57.19 | 1.3M |
| 2023-04-25 | 16.95 | $56.40 | 669248 |
| 2023-04-24 | 17.73 | $56.23 | 586200 |
| 2023-04-21 | 18.45 | $56.05 | 848402 |
| 2023-04-20 | 19.20 | $56.70 | 454209 |
| 2023-04-19 | 20.12 | $57.66 | 377500 |
| 2023-04-18 | 20.79 | $56.92 | 468947 |
| 2023-04-17 | 21.76 | $56.39 | 519700 |
| 2023-04-14 | 22.68 | $55.26 | 445200 |
| 2023-04-13 | 23.22 | $55.30 | 538600 |
| 2023-04-12 | 23.79 | $55.46 | 609036 |
| 2023-04-11 | 24.48 | $54.92 | 412820 |
| 2023-04-10 | 24.95 | $54.68 | 638728 |
| 2023-04-06 | 25.27 | $53.44 | 424221 |
| 2023-04-05 | 25.20 | $53.74 | 563701 |
| 2023-04-04 | 25.24 | $53.86 | 292800 |
| 2023-04-03 | 25.27 | $54.53 | 318800 |
| 2023-03-31 | 25.68 | $54.52 | 374300 |
| 2023-03-30 | 25.98 | $54.05 | 364500 |
| 2023-03-29 | 26.26 | $54.42 | 2.0M |
| 2023-03-28 | 26.52 | $53.53 | 565000 |
| 2023-03-27 | 26.39 | $52.56 | 762100 |
| 2023-03-24 | 26.27 | $52.37 | 915300 |
| 2023-03-23 | 25.53 | $52.06 | 1.1M |
| 2023-03-22 | 24.84 | $53.49 | 450200 |
| 2023-03-21 | 24.51 | $54.84 | 528410 |
| 2023-03-20 | 24.27 | $53.22 | 631700 |
| 2023-03-17 | 23.61 | $51.70 | 1.2M |
| 2023-03-16 | 22.92 | $54.96 | 806100 |
| 2023-03-15 | 22.40 | $52.86 | 819209 |
| 2023-03-14 | 20.79 | $54.98 | 1.1M |
| 2023-03-13 | 19.64 | $54.00 | 835932 |
| 2023-03-10 | 18.43 | $56.39 | 634996 |
| 2023-03-09 | 17.90 | $57.10 | 499738 |
| 2023-03-08 | 17.68 | $57.67 | 569030 |
| 2023-03-07 | 17.70 | $58.76 | 417605 |
| 2023-03-06 | 18.24 | $59.87 | 612400 |
| 2023-03-03 | 19.00 | $60.58 | 372616 |
| 2023-03-02 | 19.63 | $60.12 | 357840 |
| 2023-03-01 | 20.17 | $60.84 | 504100 |
| 2023-02-28 | 20.64 | $60.72 | 720600 |
| 2023-02-27 | 21.14 | $60.67 | 533606 |
| 2023-02-24 | 21.65 | $60.71 | 405940 |
| 2023-02-23 | 22.43 | $60.80 | 827300 |
| 2023-02-22 | 23.26 | $61.20 | 559800 |
| 2023-02-21 | 23.50 | $61.84 | 360700 |
| 2023-02-17 | 23.52 | $62.77 | 495105 |
| 2023-02-16 | 23.28 | $61.98 | 376821 |
| 2023-02-15 | 22.96 | $62.58 | 451100 |
| 2023-02-14 | 22.45 | $62.54 | 807702 |
| 2023-02-13 | 21.84 | $63.18 | 406900 |
| 2023-02-10 | 21.14 | $62.61 | 730200 |
| 2023-02-09 | 20.51 | $62.81 | 1.1M |
| 2023-02-08 | 19.63 | $62.19 | 500531 |
| 2023-02-07 | 19.02 | $62.13 | 422301 |
| 2023-02-06 | 18.54 | $60.85 | 452409 |
| 2023-02-03 | 18.40 | $60.27 | 553800 |
| 2023-02-02 | 18.36 | $60.57 | 723700 |
| 2023-02-01 | 18.30 | $61.54 | 680600 |
| 2023-01-31 | 17.09 | $62.57 | 561300 |
| 2023-01-30 | 15.82 | $61.76 | 575100 |
| 2023-01-27 | 14.30 | $62.43 | 642244 |
| 2023-01-26 | 12.41 | $63.47 | 1.4M |
| 2023-01-25 | 10.52 | $59.13 | 612221 |
| 2023-01-24 | 9.73 | $58.14 | 507334 |
| 2023-01-23 | 9.28 | $57.57 | 409700 |
| 2023-01-20 | 9.26 | $57.07 | 536008 |
| 2023-01-19 | 9.53 | $56.40 | 398400 |
| 2023-01-18 | 9.96 | $56.55 | 460532 |
| 2023-01-17 | 10.41 | $56.35 | 253325 |
| 2023-01-13 | 10.88 | $56.90 | 275827 |
| 2023-01-12 | 11.37 | $56.33 | 308423 |
| 2023-01-11 | 11.65 | $56.66 | 349617 |
| 2023-01-10 | 11.80 | $57.00 | 484819 |
| 2023-01-09 | 12.10 | $55.87 | 380002 |
| 2023-01-06 | 12.62 | $55.87 | 370800 |
| 2023-01-05 | 13.01 | $54.69 | 411200 |
| 2023-01-04 | 12.92 | $55.11 | 386300 |
| 2023-01-03 | 13.02 | $54.87 | 691342 |
| 2022-12-30 | 12.99 | $54.17 | 780000 |
| 2022-12-29 | 12.37 | $53.85 | 351900 |
| 2022-12-28 | 11.63 | $53.83 | 440900 |
| 2022-12-27 | 11.04 | $54.63 | 264142 |
| 2022-12-23 | 10.69 | $54.82 | 318500 |
| 2022-12-22 | 10.33 | $54.00 | 460844 |
| 2022-12-21 | 9.79 | $54.87 | 585900 |
| 2022-12-20 | 9.65 | $54.43 | 633547 |
| 2022-12-19 | 9.35 | $53.95 | 561345 |
| 2022-12-16 | 8.99 | $54.67 | 864400 |
| 2022-12-15 | 8.78 | $55.85 | 425700 |
| 2022-12-14 | 9.11 | $56.68 | 322000 |
| 2022-12-13 | 9.12 | $57.09 | 398100 |
| 2022-12-12 | 8.71 | $57.36 | 338800 |
| 2022-12-09 | 8.60 | $57.52 | 589600 |
| 2022-12-08 | 8.04 | $57.56 | 297904 |
| 2022-12-07 | 8.15 | $57.04 | 402100 |
| 2022-12-06 | 8.29 | $57.32 | 380909 |
| 2022-12-05 | 8.56 | $56.21 | 197900 |
| 2022-12-02 | 8.93 | $57.42 | 311100 |
| 2022-12-01 | 8.83 | $56.96 | 294706 |
| 2022-11-30 | 8.47 | $57.56 | 585349 |
| 2022-11-29 | 8.41 | $56.93 | 272700 |
| 2022-11-28 | 7.95 | $56.59 | 287638 |
| 2022-11-25 | 7.47 | $56.99 | 170500 |
| 2022-11-23 | 6.97 | $56.51 | 1.8M |
| 2022-11-22 | 6.71 | $56.47 | 430845 |
| 2022-11-21 | 6.52 | $55.69 | 318000 |
| 2022-11-18 | 6.58 | $55.38 | 332600 |
| 2022-11-17 | 6.64 | $55.15 | 388600 |
| 2022-11-16 | 6.94 | $55.09 | 286331 |
| 2022-11-15 | 7.17 | $54.89 | 278400 |
| 2022-11-14 | 7.42 | $54.50 | 462600 |
| 2022-11-11 | 7.73 | $54.63 | 456700 |
| 2022-11-10 | 8.06 | $55.19 | 388400 |
| 2022-11-09 | 8.27 | $53.64 | 273800 |
| 2022-11-08 | 8.56 | $54.19 | 457600 |
| 2022-11-07 | 8.66 | $55.23 | 324600 |
| 2022-11-04 | 8.58 | $54.80 | 425225 |
| 2022-11-03 | 8.61 | $54.17 | 384526 |
| 2022-11-02 | 8.79 | $53.93 | 643600 |
| 2022-11-01 | 8.87 | $54.12 | 439917 |
| 2022-10-31 | 8.77 | $54.67 | 864300 |
| 2022-10-28 | 8.75 | $53.07 | 697228 |
| 2022-10-27 | 9.06 | $50.38 | 963600 |
| 2022-10-26 | 9.09 | $51.54 | 2.5M |
| 2022-10-25 | 9.30 | $52.12 | 833200 |
| 2022-10-24 | 9.75 | $51.24 | 471900 |
| 2022-10-21 | 10.09 | $50.46 | 836023 |
| 2022-10-20 | 10.13 | $48.97 | 641600 |
| 2022-10-19 | 10.02 | $51.05 | 537300 |
| 2022-10-18 | 10.28 | $51.65 | 485500 |
| 2022-10-17 | 10.62 | $50.74 | 422603 |
| 2022-10-14 | 11.06 | $49.99 | 792814 |
| 2022-10-13 | 11.54 | $50.97 | 533900 |
| 2022-10-12 | 11.84 | $49.28 | 488283 |
| 2022-10-11 | 11.63 | $50.22 | 566218 |
| 2022-10-10 | 11.59 | $50.14 | 460748 |
| 2022-10-07 | 11.34 | $49.59 | 377001 |
| 2022-10-06 | 11.14 | $51.63 | 590820 |
| 2022-10-05 | 11.43 | $52.25 | 528000 |
| 2022-10-04 | 12.00 | $51.92 | 793027 |
| 2022-10-03 | 12.51 | $49.81 | 563320 |
| 2022-09-30 | 12.07 | $49.15 | 662434 |
| 2022-09-29 | 11.70 | $50.56 | 658209 |
| 2022-09-28 | 11.64 | $50.75 | 432200 |
| 2022-09-27 | 11.57 | $49.80 | 560100 |
| 2022-09-26 | 10.83 | $48.93 | 533200 |
| 2022-09-23 | 10.05 | $50.91 | 438625 |
| 2022-09-22 | 9.84 | $51.83 | 648000 |
| 2022-09-21 | 10.22 | $52.21 | 660700 |
| 2022-09-20 | 10.64 | $53.03 | 602900 |
| 2022-09-19 | 10.82 | $54.63 | 282300 |
| 2022-09-16 | 10.75 | $53.50 | 661200 |
| 2022-09-15 | 11.06 | $54.01 | 662026 |
| 2022-09-14 | 11.36 | $53.39 | 549124 |
| 2022-09-13 | 11.91 | $53.70 | 323900 |
| 2022-09-12 | 12.29 | $54.35 | 363316 |
| 2022-09-09 | 12.19 | $54.30 | 601800 |
| 2022-09-08 | 12.10 | $54.84 | 258700 |
| 2022-09-07 | 12.05 | $54.24 | 276913 |
| 2022-09-06 | 12.22 | $53.09 | 347606 |
| 2022-09-02 | 12.65 | $53.55 | 505900 |
| 2022-09-01 | 12.86 | $53.77 | 376900 |
| 2022-08-31 | 13.37 | $53.15 | 488524 |
| 2022-08-30 | 13.85 | $52.96 | 318500 |
| 2022-08-29 | 14.35 | $53.60 | 210748 |
| 2022-08-26 | 14.87 | $53.76 | 274600 |
| 2022-08-25 | 15.38 | $54.29 | 228600 |
| 2022-08-24 | 15.96 | $53.49 | 366837 |
| 2022-08-23 | 16.61 | $53.04 | 296540 |
| 2022-08-22 | 17.31 | $53.42 | 171709 |
| 2022-08-19 | 18.15 | $54.48 | 457800 |
| 2022-08-18 | 18.55 | $55.51 | 284221 |
| 2022-08-17 | 18.92 | $54.70 | 188412 |
| 2022-08-16 | 19.59 | $54.58 | 210317 |
| 2022-08-15 | 20.20 | $54.33 | 163106 |
| 2022-08-12 | 21.07 | $54.10 | 171700 |
| 2022-08-11 | 22.05 | $53.32 | 224100 |
| 2022-08-10 | 23.05 | $52.27 | 200207 |
| 2022-08-09 | 23.59 | $51.51 | 241400 |
| 2022-08-08 | 23.91 | $50.97 | 316121 |
| 2022-08-05 | 24.00 | $50.56 | 541348 |
| 2022-08-04 | 23.76 | $49.31 | 429344 |
| 2022-08-03 | 23.20 | $50.18 | 645800 |
| 2022-08-02 | 22.61 | $49.00 | 578507 |
| 2022-08-01 | 21.62 | $48.77 | 556348 |
| 2022-07-29 | 20.57 | $50.49 | 725100 |
| 2022-07-28 | 19.73 | $49.98 | 603800 |
| 2022-07-27 | 18.88 | $52.24 | 936800 |
| 2022-07-26 | 18.25 | $53.98 | 342700 |
| 2022-07-25 | 18.51 | $54.28 | 228500 |
| 2022-07-22 | 18.58 | $53.50 | 273900 |
| 2022-07-21 | 18.59 | $54.00 | 212113 |
| 2022-07-20 | 18.44 | $53.81 | 396700 |
| 2022-07-19 | 18.29 | $53.39 | 249500 |
| 2022-07-18 | 17.83 | $51.80 | 366300 |
| 2022-07-15 | 17.09 | $51.87 | 411800 |
| 2022-07-14 | 16.14 | $51.96 | 597200 |
| 2022-07-13 | 15.07 | $53.70 | 282300 |
| 2022-07-12 | 14.43 | $54.66 | 389800 |
| 2022-07-11 | 13.88 | $54.75 | 339407 |
| 2022-07-08 | 13.43 | $55.03 | 333914 |
| 2022-07-07 | 13.14 | $55.65 | 605425 |
| 2022-07-06 | 13.03 | $56.13 | 337000 |
| 2022-07-05 | 12.78 | $55.69 | 375237 |
| 2022-07-01 | 12.51 | $57.72 | 356422 |
| 2022-06-30 | 12.84 | $57.09 | 539413 |
| 2022-06-29 | 13.13 | $56.63 | 301715 |
| 2022-06-28 | 13.67 | $57.24 | 340914 |
| 2022-06-27 | 14.35 | $57.56 | 240300 |
| 2022-06-24 | 14.86 | $57.69 | 826026 |
| 2022-06-23 | 15.35 | $55.11 | 303541 |
| 2022-06-22 | 14.90 | $54.94 | 217500 |
| 2022-06-21 | 14.24 | $55.31 | 447100 |
| 2022-06-17 | 13.71 | $54.69 | 869109 |
| 2022-06-16 | 12.85 | $53.55 | 540300 |
| 2022-06-15 | 11.93 | $55.48 | 663900 |
| 2022-06-14 | 11.30 | $55.03 | 978500 |
| 2022-06-13 | 10.42 | $54.69 | 478715 |
| 2022-06-10 | 9.67 | $55.96 | 497211 |
| 2022-06-09 | 8.98 | $56.29 | 340000 |
| 2022-06-08 | 8.71 | $57.66 | 283230 |
| 2022-06-07 | 8.83 | $58.94 | 304100 |
| 2022-06-06 | 9.27 | $58.59 | 256600 |
| 2022-06-03 | 9.67 | $57.54 | 212700 |
| 2022-06-02 | 9.90 | $58.64 | 347816 |
| 2022-06-01 | 10.21 | $58.39 | 322000 |
| 2022-05-31 | 10.54 | $58.57 | 468100 |
| 2022-05-27 | 10.98 | $58.76 | 303141 |
| 2022-05-26 | 11.53 | $57.82 | 299500 |
| 2022-05-25 | 11.84 | $56.76 | 367200 |
| 2022-05-24 | 11.93 | $56.18 | 406400 |
| 2022-05-23 | 11.73 | $56.52 | 348200 |
| 2022-05-20 | 11.75 | $55.32 | 268100 |
| 2022-05-19 | 11.62 | $55.91 | 325012 |
| 2022-05-18 | 11.66 | $56.59 | 475520 |
| 2022-05-17 | 12.07 | $58.37 | 362700 |
| 2022-05-16 | 12.69 | $56.53 | 478500 |
| 2022-05-13 | 12.84 | $55.27 | 728822 |
| 2022-05-12 | 12.59 | $54.70 | 623728 |
| 2022-05-11 | 12.33 | $55.45 | 1.1M |
| 2022-05-10 | 12.15 | $54.59 | 1.5M |
| 2022-05-09 | 11.96 | $56.94 | 1.4M |
| 2022-05-06 | 12.27 | $59.98 | 536538 |
| 2022-05-05 | 12.08 | $60.07 | 573900 |
| 2022-05-04 | 11.82 | $60.65 | 998700 |
| 2022-05-03 | 11.54 | $58.22 | 766125 |
| 2022-05-02 | 11.91 | $56.94 | 793701 |
| 2022-04-29 | 12.39 | $57.33 | 913200 |
| 2022-04-28 | 12.56 | $58.09 | 1.6M |
| 2022-04-27 | 12.73 | $57.38 | 2.7M |
| 2022-04-26 | 12.95 | $54.27 | 486820 |
| 2022-04-25 | 12.78 | $55.47 | 491949 |
| 2022-04-22 | 12.60 | $56.23 | 422700 |
| 2022-04-21 | 13.19 | $58.37 | 608153 |
| 2022-04-20 | 13.22 | $57.55 | 437512 |
| 2022-04-19 | 13.85 | $56.40 | 381424 |
| 2022-04-18 | 14.16 | $56.39 | 286000 |
| 2022-04-14 | 14.60 | $56.57 | 405701 |
| 2022-04-13 | 15.11 | $56.69 | 395336 |
| 2022-04-12 | 15.52 | $56.63 | 463432 |
| 2022-04-11 | 16.13 | $57.41 | 493028 |
| 2022-04-08 | 16.83 | $58.00 | 490245 |
| 2022-04-07 | 17.71 | $57.67 | 428500 |
| 2022-04-06 | 18.64 | $58.23 | 556600 |
| 2022-04-05 | 19.26 | $58.67 | 858100 |
| 2022-04-04 | 19.70 | $59.02 | 841646 |
| 2022-04-01 | 20.16 | $60.66 | 605914 |
| 2022-03-31 | 19.76 | $60.47 | 591523 |
| 2022-03-30 | 19.52 | $60.00 | 690085 |
| 2022-03-29 | 19.48 | $59.66 | 558100 |
| 2022-03-28 | 19.56 | $58.12 | 524146 |
| 2022-03-25 | 20.16 | $57.84 | 411305 |
| 2022-03-24 | 20.92 | $57.37 | 540500 |
| 2022-03-23 | 21.92 | $56.90 | 552800 |
| 2022-03-22 | 23.03 | $56.93 | 813700 |
| 2022-03-21 | 24.19 | $56.16 | 451927 |
| 2022-03-18 | 25.22 | $55.47 | 1.6M |
| 2022-03-17 | 25.87 | $54.52 | 525300 |
| 2022-03-16 | 26.08 | $54.24 | 547900 |
| 2022-03-15 | 26.27 | $53.21 | 488200 |
| 2022-03-14 | 26.04 | $52.29 | 388818 |
| 2022-03-11 | 25.59 | $51.63 | 416145 |
| 2022-03-10 | 24.76 | $51.57 | 457300 |
| 2022-03-09 | 23.76 | $52.41 | 504647 |
| 2022-03-08 | 22.82 | $50.86 | 584812 |
| 2022-03-07 | 21.39 | $51.04 | 675700 |
| 2022-03-04 | 20.11 | $53.60 | 526700 |
| 2022-03-03 | 19.23 | $55.02 | 508400 |
| 2022-03-02 | 18.69 | $55.23 | 760900 |
| 2022-03-01 | 18.05 | $52.92 | 729900 |
| 2022-02-28 | 16.88 | $54.62 | 786219 |
| 2022-02-25 | 16.19 | $55.80 | 816700 |
| 2022-02-24 | 15.47 | $53.50 | 1.5M |
| 2022-02-23 | 14.19 | $55.85 | 484300 |
| 2022-02-22 | 14.04 | $56.50 | 412000 |
| 2022-02-18 | 14.11 | $57.68 | 315600 |
| 2022-02-17 | 14.74 | $57.54 | 533814 |
| 2022-02-16 | 15.28 | $57.40 | 353700 |
| 2022-02-15 | 15.68 | $56.60 | 338700 |
| 2022-02-14 | 15.58 | $56.09 | 404000 |
| 2022-02-11 | 15.25 | $56.14 | 487000 |
| 2022-02-10 | 14.90 | $55.98 | 347400 |
| 2022-02-09 | 14.68 | $56.56 | 542900 |
| 2022-02-08 | 14.54 | $56.84 | 613000 |
| 2022-02-07 | 14.26 | $56.30 | 403228 |
| 2022-02-04 | 14.07 | $56.17 | 390522 |
| 2022-02-03 | 13.86 | $56.63 | 500713 |
| 2022-02-02 | 13.93 | $57.00 | 823249 |
| 2022-02-01 | 14.03 | $57.34 | 480941 |
| 2022-01-31 | 13.92 | $56.98 | 535611 |
| 2022-01-28 | 13.59 | $56.92 | 1.0M |
| 2022-01-27 | 13.22 | $54.43 | 1.3M |
| 2022-01-26 | 12.82 | $55.84 | 753200 |
| 2022-01-25 | 13.16 | $56.08 | 450400 |
| 2022-01-24 | 13.78 | $56.01 | 533500 |
| 2022-01-21 | 14.25 | $55.78 | 614500 |
| 2022-01-20 | 14.64 | $56.50 | 406900 |
| 2022-01-19 | 14.49 | $56.16 | 322100 |
| 2022-01-18 | 14.59 | $56.64 | 295812 |
| 2022-01-14 | 14.30 | $57.00 | 295232 |
| 2022-01-13 | 14.11 | $56.57 | 262340 |
| 2022-01-12 | 13.73 | $55.99 | 416700 |
| 2022-01-11 | 13.59 | $56.08 | 445209 |
| 2022-01-10 | 13.47 | $55.38 | 358000 |
| 2022-01-07 | 13.53 | $55.43 | 301500 |
| 2022-01-06 | 13.47 | $55.50 | 511600 |
| 2022-01-05 | 13.41 | $54.24 | 647027 |
| 2022-01-04 | 13.35 | $54.80 | 666600 |
| 2022-01-03 | 13.05 | $54.05 | 415300 |
| 2021-12-31 | 12.88 | $54.47 | 199522 |
| 2021-12-30 | 12.49 | $54.22 | 357049 |
| 2021-12-29 | 12.15 | $54.39 | 243914 |
| 2021-12-28 | 11.93 | $53.98 | 267349 |
| 2021-12-27 | 11.84 | $52.87 | 223548 |
| 2021-12-23 | 12.17 | $52.08 | 211711 |
| 2021-12-22 | 12.81 | $51.13 | 368749 |
| 2021-12-21 | 13.09 | $51.12 | 238234 |
| 2021-12-20 | 13.58 | $50.69 | 314800 |
| 2021-12-17 | 13.64 | $51.56 | 544432 |
| 2021-12-16 | 14.25 | $52.20 | 303341 |
| 2021-12-15 | 14.63 | $51.99 | 316142 |
| 2021-12-14 | 15.17 | $51.70 | 288345 |
| 2021-12-13 | 15.65 | $51.48 | 273300 |
| 2021-12-10 | 16.39 | $52.24 | 258448 |
| 2021-12-09 | 16.83 | $52.33 | 218600 |
| 2021-12-08 | 17.40 | $52.20 | 198347 |
| 2021-12-07 | 18.15 | $52.21 | 428800 |
| 2021-12-06 | 18.80 | $52.50 | 578818 |
| 2021-12-03 | 19.43 | $51.91 | 532941 |
| 2021-12-02 | 20.15 | $51.64 | 304600 |
| 2021-12-01 | 21.12 | $49.74 | 277100 |
| 2021-11-30 | 21.82 | $49.68 | 544924 |
| 2021-11-29 | 22.33 | $50.79 | 383800 |
| 2021-11-26 | 23.21 | $50.99 | 263311 |
| 2021-11-24 | 23.92 | $52.58 | 314200 |
| 2021-11-23 | 24.48 | $53.69 | 298500 |
| 2021-11-22 | 24.77 | $52.67 | 282000 |
| 2021-11-19 | 25.38 | $51.55 | 326100 |
| 2021-11-18 | 26.35 | $52.12 | 233109 |
| 2021-11-17 | 26.96 | $53.20 | 302100 |
| 2021-11-16 | 27.30 | $53.26 | 314015 |
| 2021-11-15 | 27.24 | $53.31 | 265603 |
| 2021-11-12 | 27.33 | $52.60 | 169146 |
| 2021-11-11 | 27.63 | $52.48 | 162500 |
| 2021-11-10 | 27.83 | $52.47 | 187500 |
| 2021-11-09 | 28.07 | $52.40 | 204700 |
| 2021-11-08 | 28.32 | $52.90 | 224539 |
| 2021-11-05 | 28.20 | $53.12 | 184900 |
| 2021-11-04 | 28.20 | $51.84 | 330913 |
| 2021-11-03 | 28.26 | $52.98 | 458300 |
| 2021-11-02 | 27.61 | $53.05 | 338314 |
| 2021-11-01 | 26.92 | $53.74 | 419600 |
| 2021-10-29 | 26.20 | $52.07 | 782342 |
| 2021-10-28 | 25.44 | $53.66 | 1.0M |
| 2021-10-27 | 24.51 | $51.61 | 606900 |
| 2021-10-26 | 24.43 | $52.53 | 386529 |
| 2021-10-25 | 23.99 | $52.63 | 344145 |
| 2021-10-22 | 23.58 | $52.02 | 348618 |
| 2021-10-21 | 23.22 | $52.34 | 232304 |
| 2021-10-20 | 22.57 | $52.66 | 273000 |
| 2021-10-19 | 21.89 | $52.20 | 313500 |
| 2021-10-18 | 21.31 | $51.69 | 352600 |
| 2021-10-15 | 20.73 | $51.95 | 643349 |
| 2021-10-14 | 20.09 | $51.13 | 398400 |
| 2021-10-13 | 19.63 | $49.86 | 567000 |
| 2021-10-12 | 19.58 | $49.04 | 363035 |
| 2021-10-11 | 19.82 | $48.53 | 292949 |
| 2021-10-08 | 20.01 | $49.46 | 635800 |
| 2021-10-07 | 19.79 | $49.75 | 729600 |
| 2021-10-06 | 19.81 | $48.45 | 602003 |
| 2021-10-05 | 20.31 | $46.91 | 495338 |
| 2021-10-04 | 21.37 | $46.38 | 547200 |
| 2021-10-01 | 22.38 | $45.95 | 424140 |
| 2021-09-30 | 23.18 | $46.04 | 784325 |
| 2021-09-29 | 24.19 | $46.11 | 495100 |
| 2021-09-28 | 25.43 | $45.50 | 595200 |
| 2021-09-27 | 26.73 | $46.11 | 669936 |
| 2021-09-24 | 27.77 | $45.07 | 619300 |
| 2021-09-23 | 28.36 | $44.93 | 552029 |
| 2021-09-22 | 29.11 | $45.32 | 578929 |
| 2021-09-21 | 30.03 | $45.05 | 371239 |
| 2021-09-20 | 31.00 | $45.28 | 456828 |
| 2021-09-17 | 31.94 | $45.99 | 1.5M |
| 2021-09-16 | 33.30 | $46.54 | 471900 |
| 2021-09-15 | 35.03 | $46.94 | 545950 |
| 2021-09-14 | 36.86 | $46.98 | 368400 |
| 2021-09-13 | 38.74 | $47.57 | 384500 |
| 2021-09-10 | 40.50 | $47.11 | 297012 |
| 2021-09-09 | 42.35 | $48.13 | 374107 |
| 2021-09-08 | 43.93 | $48.69 | 724823 |
| 2021-09-07 | 45.64 | $47.65 | 474127 |
| 2021-09-03 | 47.57 | $48.61 | 582320 |
| 2021-09-02 | 49.30 | $49.32 | 403500 |
| 2021-09-01 | 50.73 | $50.31 | 517500 |
| 2021-08-31 | 51.83 | $51.17 | 436909 |
| 2021-08-30 | 52.62 | $51.26 | 570603 |
| 2021-08-27 | 53.46 | $52.43 | 402509 |
| 2021-08-26 | 54.01 | $51.57 | 404100 |
| 2021-08-25 | 54.59 | $53.05 | 359300 |
| 2021-08-24 | 54.61 | $53.41 | 231700 |
| 2021-08-23 | 54.52 | $53.52 | 364625 |
| 2021-08-20 | 54.37 | $53.12 | 230400 |
| 2021-08-19 | 54.29 | $53.13 | 355000 |
| 2021-08-18 | 54.07 | $53.56 | 285300 |
| 2021-08-17 | 53.59 | $54.18 | 381300 |
| 2021-08-16 | 53.09 | $53.34 | 438314 |
| 2021-08-13 | 52.61 | $53.25 | 298130 |
| 2021-08-12 | 52.13 | $52.95 | 123600 |
| 2021-08-11 | 51.46 | $53.17 | 212342 |
| 2021-08-10 | 50.78 | $52.39 | 196400 |
| 2021-08-09 | 50.12 | $51.85 | 333400 |
| 2021-08-06 | 49.46 | $52.08 | 224400 |
| 2021-08-05 | 48.63 | $51.26 | 276037 |
| 2021-08-04 | 47.79 | $51.00 | 200900 |
| 2021-08-03 | 46.94 | $51.20 | 333504 |
| 2021-08-02 | 46.05 | $50.69 | 300111 |
| 2021-07-30 | 44.93 | $50.87 | 431700 |
| 2021-07-29 | 43.83 | $50.06 | 437500 |
| 2021-07-28 | 42.70 | $49.00 | 1.3M |
| 2021-07-27 | 41.51 | $50.33 | 406406 |
| 2021-07-26 | 40.00 | $50.01 | 425213 |
| 2021-07-23 | 38.45 | $49.09 | 260133 |
| 2021-07-22 | 36.84 | $48.91 | 182913 |
| 2021-07-21 | 35.16 | $49.51 | 306633 |
| 2021-07-20 | 33.30 | $49.14 | 853539 |
| 2021-07-19 | 31.34 | $48.61 | 617300 |
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